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

678
192250/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,201600,143200700,9200,9200,9200,9200,82
20250415,201500,143200700,9200,9200,9200,9200,0
20250415,201400,143200700,9200,9200,9200,9200,0
20250415,201300,143200700,9200,9200,9200,9200,0
20250415,201200,143200700,9200,9200,9200,9200,0
20250415,201100,143200700,9200,9200,9200,9200,0
20250415,201000,143200700,9200,9200,9200,9200,0
20250415,200900,143200700,9200,9200,9200,9200,0
20250415,200800,143200700,9200,9200,9200,9200,0
20250415,200700,143200700,9200,9200,9200,9200,0
20250415,200600,143200700,9200,9200,9200,9200,0
20250415,200500,143200700,9200,9200,9200,9200,0
20250415,200400,143200700,9200,9200,9200,9200,0
20250415,200300,143200700,9200,9200,9200,9200,0
20250415,200200,143200700,9200,9200,9200,9200,0
20250415,200100,143200700,9200,9200,9200,9200,0
20250415,200000,143200700,9200,9200,9200,9200,0
20250415,195900,143200700,9200,9200,9200,9200,0
20250415,195800,143200700,9200,9200,9200,9200,0
20250415,195700,143200700,9200,9200,9200,9200,0
20250415,195600,143200700,9200,9200,9200,9200,0
20250415,195500,143200700,9200,9200,9200,9200,0
20250415,195400,143200700,9200,9200,9200,9200,0
20250415,195300,143200700,9200,9200,9200,9200,0
20250415,195200,143200700,9200,9200,9200,9200,0
20250415,195100,143200700,9200,9200,9200,9200,0
20250415,195000,143200700,9200,9200,9200,9200,0
20250415,194900,143200700,9200,9200,9200,9200,0
20250415,194800,143200700,9200,9200,9200,9200,0
20250415,194700,143200700,9200,9200,9200,9200,0
20250415,194600,143200700,9200,9200,9200,9200,82
20250415,194500,143200700,9200,9200,9200,9200,0
20250415,194400,143200700,9200,9200,9200,9200,0
20250415,194300,143200700,9200,9200,9200,9200,0
20250415,194200,143200700,9200,9200,9200,9200,0
20250415,194100,143200700,9200,9200,9200,9200,0
20250415,194000,143200700,9200,9200,9200,9200,0
20250415,193900,143200700,9200,9200,9200,9200,0
20250415,193800,143200700,9200,9200,9200,9200,0
20250415,193700,143200700,9200,9200,9200,9200,0
20250415,193600,143200700,9200,9200,9200,9200,0
20250415,193500,143200700,9200,9200,9200,9200,0
20250415,193400,143200700,9200,9200,9200,9200,0
20250415,193300,143200700,9200,9200,9200,9200,0
20250415,193200,143200700,9200,9200,9200,9200,0
20250415,193100,143200700,9200,9200,9200,9200,0
20250415,193000,143200700,9200,9200,9200,9200,0
20250415,192900,143200700,9200,9200,9200,9200,0
20250415,192800,143200700,9200,9200,9200,9200,0
20250415,192700,143200700,9200,9200,9200,9200,0
20250415,192600,143200700,9200,9200,9200,9200,0
20250415,192500,143200700,9200,9200,9200,9200,0
20250415,192400,143200700,9200,9200,9200,9200,0
20250415,192300,143200700,9200,9200,9200,9200,0
20250415,192200,143200700,9200,9200,9200,9200,0
20250415,192100,143200700,9200,9200,9200,9200,0
20250415,192000,143200700,9200,9200,9200,9200,0
20250415,191900,143200700,9200,9200,9200,9200,0
20250415,191800,143200700,9200,9200,9200,9200,0
20250415,191700,143200700,9200,9200,9200,9200,0
20250415,191600,143200700,9200,9200,9200,9200,82
20250415,191500,143200700,9200,9200,9200,9200,0
20250415,191400,143200700,9200,9200,9200,9200,0
20250415,191300,143200700,9200,9200,9200,9200,0
20250415,191200,143200700,9200,9200,9200,9200,0
20250415,191100,143200700,9200,9200,9200,9200,0
20250415,191000,143200700,9200,9200,9200,9200,0
20250415,190900,143200700,9200,9200,9200,9200,0
20250415,190800,143200700,9200,9200,9200,9200,0
20250415,190700,143200700,9200,9200,9200,9200,0
20250415,190600,143200700,9200,9200,9200,9200,0
20250415,190500,143200700,9200,9200,9200,9200,0
20250415,190400,143200700,9200,9200,9200,9200,0
20250415,190300,143200700,9200,9200,9200,9200,0
20250415,190200,143200700,9200,9200,9200,9200,0
20250415,190100,143200700,9200,9200,9200,9200,0
20250415,190000,143200700,9200,9200,9200,9200,0
20250415,185900,143200700,9200,9200,9200,9200,0
20250415,185800,143200700,9200,9200,9200,9200,0
20250415,185700,143200700,9200,9200,9200,9200,0
20250415,185600,143200700,9200,9200,9200,9200,0
20250415,185500,143200700,9200,9200,9200,9200,0
20250415,185400,143200700,9200,9200,9200,9200,0
20250415,185300,143200700,9200,9200,9200,9200,0
20250415,185200,143200700,9200,9200,9200,9200,0
20250415,185100,143200700,9200,9200,9200,9200,0
20250415,185000,143200700,9200,9200,9200,9200,0
20250415,184900,143200700,9200,9200,9200,9200,0
20250415,184800,143200700,9200,9200,9200,9200,0
20250415,184700,143200700,9200,9200,9200,9200,0
20250415,184600,143200700,9200,9200,9200,9200,82
20250415,184500,143200700,9200,9200,9200,9200,0
20250415,184400,143200700,9200,9200,9200,9200,0
20250415,184300,143200700,9200,9200,9200,9200,0
20250415,184200,143200700,9200,9200,9200,9200,0
20250415,184100,143200700,9200,9200,9200,9200,0
20250415,184000,143200700,9200,9200,9200,9200,0
20250415,183900,143200700,9200,9200,9200,9200,0
20250415,183800,143200700,9200,9200,9200,9200,0
20250415,183700,143200700,9200,9200,9200,9200,0
20250415,183600,143200700,9200,9200,9200,9200,0
20250415,183500,143200700,9200,9200,9200,9200,0
20250415,183400,143200700,9200,9200,9200,9200,0
20250415,183300,143200700,9200,9200,9200,9200,0
20250415,183200,143200700,9200,9200,9200,9200,0
20250415,183100,143200700,9200,9200,9200,9200,0
20250415,183000,143200700,9200,9200,9200,9200,0
20250415,182900,143200700,9200,9200,9200,9200,0
20250415,182800,143200700,9200,9200,9200,9200,0
20250415,182700,143200700,9200,9200,9200,9200,0
20250415,182600,143200700,9200,9200,9200,9200,0
20250415,182500,143200700,9200,9200,9200,9200,0
20250415,182400,143200700,9200,9200,9200,9200,0
20250415,182300,143200700,9200,9200,9200,9200,0
20250415,182200,143200700,9200,9200,9200,9200,0
20250415,182100,143200700,9200,9200,9200,9200,0
20250415,182000,143200700,9200,9200,9200,9200,0
20250415,181900,143200700,9200,9200,9200,9200,0
20250415,181800,143200700,9200,9200,9200,9200,0
20250415,181700,143200700,9200,9200,9200,9200,0
20250415,181600,143200700,9200,9200,9200,9200,82
20250415,181500,143200700,9200,9200,9200,9200,0
20250415,181400,143200700,9200,9200,9200,9200,0
20250415,181300,143200700,9200,9200,9200,9200,0
20250415,181200,143200700,9200,9200,9200,9200,0
20250415,181100,143200700,9200,9200,9200,9200,0
20250415,181000,143200700,9200,9200,9200,9200,0
20250415,180900,143200700,9200,9200,9200,9200,0
20250415,180800,143200700,9200,9200,9200,9200,0
20250415,180700,143200700,9200,9200,9200,9200,0
20250415,180600,143200700,9200,9200,9200,9200,0
20250415,180500,143200700,9200,9200,9200,9200,0
20250415,180400,143200700,9200,9200,9200,9200,0
20250415,180300,143200700,9200,9200,9200,9200,0
20250415,180200,143200700,9200,9200,9200,9200,0
20250415,180100,143200700,9200,9200,9200,9200,0
20250415,180000,143200700,9200,9200,9200,9200,0
20250415,175900,143200700,9200,9200,9200,9200,0
20250415,175800,143200700,9200,9200,9200,9200,0
20250415,175700,143200700,9200,9200,9200,9200,0
20250415,175600,143200700,9200,9200,9200,9200,0
20250415,175500,143200700,9200,9200,9200,9200,0
20250415,175400,143200700,9200,9200,9200,9200,0
20250415,175300,143200700,9200,9200,9200,9200,0
20250415,175200,143200700,9200,9200,9200,9200,0
20250415,175100,143200700,9200,9200,9200,9200,0
20250415,175000,143200700,9200,9200,9200,9200,0
20250415,174900,143200700,9200,9200,9200,9200,0
20250415,174800,143200700,9200,9200,9200,9200,0
20250415,174700,143200700,9200,9200,9200,9200,0
20250415,174600,143200700,9200,9200,9200,9200,82
20250415,174500,143200700,9200,9200,9200,9200,0
20250415,174400,143200700,9200,9200,9200,9200,0
20250415,174300,143200700,9200,9200,9200,9200,0
20250415,174200,143200700,9200,9200,9200,9200,0
20250415,174100,143200700,9200,9200,9200,9200,0
20250415,174000,143200700,9200,9200,9200,9200,0
20250415,173900,143200700,9200,9200,9200,9200,0
20250415,173800,143200700,9200,9200,9200,9200,0
20250415,173700,143200700,9200,9200,9200,9200,0
20250415,173600,143200700,9200,9200,9200,9200,0
20250415,173500,143200700,9200,9200,9200,9200,0
20250415,173400,143200700,9200,9200,9200,9200,0
20250415,173300,143200700,9200,9200,9200,9200,0
20250415,173200,143200700,9200,9200,9200,9200,0
20250415,173100,143200700,9200,9200,9200,9200,0
20250415,173000,143200700,9200,9200,9200,9200,0
20250415,172900,143200700,9200,9200,9200,9200,0
20250415,172800,143200700,9200,9200,9200,9200,0
20250415,172700,143200700,9200,9200,9200,9200,0
20250415,172600,143200700,9200,9200,9200,9200,0
20250415,172500,143200700,9200,9200,9200,9200,0
20250415,172400,143200700,9200,9200,9200,9200,0
20250415,172300,143200700,9200,9200,9200,9200,0
20250415,172200,143200700,9200,9200,9200,9200,0
20250415,172100,143200700,9200,9200,9200,9200,0
20250415,172000,143200700,9200,9200,9200,9200,0
20250415,171900,143200700,9200,9200,9200,9200,0
20250415,171800,143200700,9200,9200,9200,9200,0
20250415,171700,143200700,9200,9200,9200,9200,0
20250415,171600,143200700,9200,9200,9200,9200,82
20250415,171500,143200700,9200,9200,9200,9200,0
20250415,171400,143200700,9200,9200,9200,9200,0
20250415,171300,143200700,9200,9200,9200,9200,0
20250415,171200,143200700,9200,9200,9200,9200,0
20250415,171100,143200700,9200,9200,9200,9200,0
20250415,171000,143200700,9200,9200,9200,9200,0
20250415,170900,143200700,9200,9200,9200,9200,0
20250415,170800,143200700,9200,9200,9200,9200,0
20250415,170700,143200700,9200,9200,9200,9200,0
20250415,170600,143200700,9200,9200,9200,9200,0
20250415,170500,143200700,9200,9200,9200,9200,0
20250415,170400,143200700,9200,9200,9200,9200,0
20250415,170300,143200700,9200,9200,9200,9200,0
20250415,170200,143200700,9200,9200,9200,9200,0
20250415,170100,143200700,9200,9200,9200,9200,0
20250415,170000,143200700,9200,9200,9200,9200,0
20250415,165900,143200700,9200,9200,9200,9200,0
20250415,165800,143200700,9200,9200,9200,9200,0
20250415,165700,143200700,9200,9200,9200,9200,0
20250415,165600,143200700,9200,9200,9200,9200,0
20250415,165500,143200700,9200,9200,9200,9200,0
20250415,165400,143200700,9200,9200,9200,9200,0
20250415,165300,143200700,9200,9200,9200,9200,0
20250415,165200,143200700,9200,9200,9200,9200,0
20250415,165100,143200700,9200,9200,9200,9200,0
20250415,165000,143200700,9200,9200,9200,9200,0
20250415,164900,143200700,9200,9200,9200,9200,0
20250415,164800,143200700,9200,9200,9200,9200,0
20250415,164700,143200700,9200,9200,9200,9200,0
20250415,164600,143200700,9200,9200,9200,9200,82
20250415,164500,143200700,9200,9200,9200,9200,0
20250415,164400,143200700,9200,9200,9200,9200,0
20250415,164300,143200700,9200,9200,9200,9200,0
20250415,164200,143200700,9200,9200,9200,9200,0
20250415,164100,143200700,9200,9200,9200,9200,0
20250415,164000,143200700,9200,9200,9200,9200,0
20250415,163900,143200700,9200,9200,9200,9200,0
20250415,163800,143200700,9200,9200,9200,9200,0
20250415,163700,143200700,9200,9200,9200,9200,0
20250415,163600,143200700,9200,9200,9200,9200,0
20250415,163500,143200700,9200,9200,9200,9200,0
20250415,163400,143200700,9200,9200,9200,9200,0
20250415,163300,143200700,9200,9200,9200,9200,0
20250415,163200,143200700,9200,9200,9200,9200,0
20250415,163100,143200700,9200,9200,9200,9200,0
20250415,163000,143200700,9200,9200,9200,9200,0
20250415,162900,143200700,9200,9200,9200,9200,0
20250415,162800,143200700,9200,9200,9200,9200,0
20250415,162700,143200700,9200,9200,9200,9200,0
20250415,162600,143200700,9200,9200,9200,9200,0
20250415,162500,143200700,9200,9200,9200,9200,0
20250415,162400,143200700,9200,9200,9200,9200,0
20250415,162300,143200700,9200,9200,9200,9200,0
20250415,162200,143200700,9200,9200,9200,9200,0
20250415,162100,143200700,9200,9200,9200,9200,0
20250415,162000,143200700,9200,9200,9200,9200,0
20250415,161900,143200700,9200,9200,9200,9200,0
20250415,161800,143200700,9200,9200,9200,9200,0
20250415,161700,143200700,9200,9200,9200,9200,0
20250415,161600,143200700,9200,9200,9200,9200,82
20250415,161500,143200700,9200,9200,9200,9200,0
20250415,161400,143200700,9200,9200,9200,9200,0
20250415,161300,143200700,9200,9200,9200,9200,0
20250415,161200,143200700,9200,9200,9200,9200,0
20250415,161100,143200700,9200,9200,9200,9200,0
20250415,161000,143200700,9200,9200,9200,9200,0
20250415,160900,143200700,9200,9200,9200,9200,0
20250415,160800,143200700,9200,9200,9200,9200,0
20250415,160700,143200700,9200,9200,9200,9200,0
20250415,160600,143200700,9200,9200,9200,9200,0
20250415,160500,143200700,9200,9200,9200,9200,0
20250415,160400,143200700,9200,9200,9200,9200,0
20250415,160300,143200700,9200,9200,9200,9200,0
20250415,160200,143200700,9200,9200,9200,9200,0
20250415,160100,143200700,9200,9200,9200,9200,0
20250415,160000,143200700,9200,9200,9200,9200,0
20250415,155900,143200700,9200,9200,9200,9200,0
20250415,155800,143200700,9200,9200,9200,9200,0
20250415,155700,143200700,9200,9200,9200,9200,0
20250415,155600,143200700,9200,9200,9200,9200,0
20250415,155500,143200700,9200,9200,9200,9200,0
20250415,155400,143200700,9200,9200,9200,9200,0
20250415,155300,143200700,9200,9200,9200,9200,0
20250415,155200,143200700,9200,9200,9200,9200,0
20250415,155100,143200700,9200,9200,9200,9200,0
20250415,155000,143200700,9200,9200,9200,9200,0
20250415,154900,143200700,9200,9200,9200,9200,0
20250415,154800,143200700,9200,9200,9200,9200,0
20250415,154700,143200700,9200,9200,9200,9200,0
20250415,154600,143200700,9200,9200,9200,9200,82
20250415,154500,143200700,9200,9200,9200,9200,0
20250415,154400,143200700,9200,9200,9200,9200,0
20250415,154300,143200700,9200,9200,9200,9200,0
20250415,154200,143200700,9200,9200,9200,9200,0
20250415,154100,143200700,9200,9200,9200,9200,0
20250415,154000,143200700,9200,9200,9200,9200,0
20250415,153900,143200700,9200,9200,9200,9200,0
20250415,153800,143200700,9200,9200,9200,9200,0
20250415,153700,143200700,9200,9200,9200,9200,0
20250415,153600,143200700,9200,9200,9200,9200,0
20250415,153500,143200700,9200,9200,9200,9200,0
20250415,153400,143200700,9200,9200,9200,9200,0
20250415,153300,143200700,9200,9200,9200,9200,0
20250415,153200,143200700,9200,9200,9200,9200,0
20250415,153100,143200700,9200,9200,9200,9200,0
20250415,153000,143200700,9200,9200,9200,9200,82
20250415,152900,142446300,9190,9190,9190,9190,0
20250415,152800,142446300,9190,9190,9190,9190,0
20250415,152700,142446300,9190,9190,9190,9190,0
20250415,152600,142446300,9190,9190,9190,9190,0
20250415,152500,142446300,9190,9190,9190,9190,0
20250415,152400,142446300,9190,9190,9190,9190,0
20250415,152300,142446300,9190,9190,9190,9190,0
20250415,152200,142446300,9190,9190,9190,9190,0
20250415,152100,142446300,9190,9190,9190,9190,0
20250415,152000,142446300,9190,9190,9190,9190,0
20250415,151900,142446300,9190,9190,9190,9190,5
20250415,151800,142400350,9190,9190,9190,9190,1
20250415,151700,142391160,9170,9190,9190,9170,19
20250415,151600,142216750,9180,9190,9190,9180,382
20250415,151500,138709840,9190,9190,9190,9190,0
20250415,151400,138709840,9190,9240,9240,9190,139
20250415,151300,137431730,9240,9240,9240,9240,0
20250415,151200,137431730,9240,9240,9240,9240,0
20250415,151100,137431730,9240,9190,9240,9190,11
20250415,151000,137330390,9240,9240,9240,9240,0
20250415,150900,137330390,9240,9240,9240,9240,0
20250415,150800,137330390,9240,9240,9240,9240,23
20250415,150700,137117870,9240,9240,9240,9240,0
20250415,150600,137117870,9240,9240,9240,9240,0
20250415,150500,137117870,9240,9240,9240,9240,0
20250415,150400,137117870,9240,9240,9240,9240,0
20250415,150300,137117870,9240,9240,9240,9240,0
20250415,150200,137117870,9240,9240,9240,9240,26
20250415,150100,136877630,9240,9240,9240,9240,0
20250415,150000,136877630,9240,9240,9240,9240,0
20250415,145900,136877630,9240,9240,9240,9240,0
20250415,145800,136877630,9240,9240,9240,9240,0
20250415,145700,136877630,9240,9240,9240,9240,0
20250415,145600,136877630,9240,9240,9240,9240,11
20250415,145500,136775990,9240,9240,9240,9240,0
20250415,145400,136775990,9240,9240,9240,9240,0
20250415,145300,136775990,9240,9240,9240,9240,0
20250415,145200,136775990,9240,9240,9240,9240,0
20250415,145100,136775990,9240,9240,9240,9240,0
20250415,145000,136775990,9240,9240,9240,9240,0
20250415,144900,136775990,9240,9240,9240,9240,55
20250415,144800,136267790,9240,9240,9240,9240,0
20250415,144700,136267790,9240,9240,9240,9240,0
20250415,144600,136267790,9240,9240,9240,9240,0
20250415,144500,136267790,9240,9230,9240,9230,20
20250415,144400,136083000,9240,9240,9240,9240,0
20250415,144300,136083000,9240,9240,9240,9240,0
20250415,144200,136083000,9240,9240,9240,9240,0
20250415,144100,136083000,9240,9240,9240,9240,7
20250415,144000,136018320,9240,9240,9240,9240,1
20250415,143900,136009080,9190,9190,9190,9190,0
20250415,143800,136009080,9190,9190,9190,9190,0
20250415,143700,136009080,9190,9190,9190,9190,0
20250415,143600,136009080,9190,9190,9190,9190,0
20250415,143500,136009080,9190,9190,9190,9190,1
20250415,143400,135999890,9240,9240,9240,9240,3
20250415,143300,135972170,9220,9220,9220,9220,0
20250415,143200,135972170,9220,9220,9220,9220,0
20250415,143100,135972170,9220,9220,9220,9220,1
20250415,143000,135962950,9220,9220,9220,9220,0
20250415,142900,135962950,9220,9200,9220,9180,234
20250415,142800,133812040,9200,9200,9200,9200,0
20250415,142700,133812040,9200,9200,9200,9200,0
20250415,142600,133812040,9200,9220,9220,9200,161
20250415,142500,132330490,9240,9240,9240,9240,0
20250415,142400,132330490,9240,9240,9240,9240,0
20250415,142300,132330490,9240,9240,9240,9240,0
20250415,142200,132330490,9240,9240,9240,9240,0
20250415,142100,132330490,9240,9240,9240,9240,21
20250415,142000,132136450,9240,9240,9240,9240,17
20250415,141900,131979370,9230,9230,9230,9230,0
20250415,141800,131979370,9230,9230,9230,9230,2
20250415,141700,131960910,9250,9250,9250,9250,1
20250415,141600,131951660,9250,9250,9250,9250,1
20250415,141500,131942410,9250,9250,9250,9250,0
20250415,141400,131942410,9250,9240,9250,9240,100
20250415,141300,131017850,9200,9200,9200,9200,0
20250415,141200,131017850,9200,9200,9200,9200,120
20250415,141100,129913850,9250,9250,9250,9250,34
20250415,141000,129599350,9250,9250,9250,9250,0
20250415,140900,129599350,9250,9240,9250,9240,100
20250415,140800,128674380,9240,9240,9250,9240,4
20250415,140700,128637410,9240,9240,9240,9240,0
20250415,140600,128637410,9240,9240,9240,9240,1
20250415,140500,128628170,9240,9240,9240,9240,0
20250415,140400,128628170,9240,9240,9240,9240,0
20250415,140300,128628170,9240,9240,9240,9240,10
20250415,140200,128535770,9260,9260,9260,9260,0
20250415,140100,128535770,9260,9260,9260,9260,0
20250415,140000,128535770,9260,9260,9260,9260,0
20250415,135900,128535770,9260,9200,9260,9200,399
20250415,135800,124849230,9200,9200,9200,9200,0
20250415,135700,124849230,9200,9200,9200,9200,193
20250415,135600,123073630,9200,9220,9220,9200,5
20250415,135500,123027610,9200,9210,9220,9200,206
20250415,135400,121130870,9220,9220,9220,9220,0
20250415,135300,121130870,9220,9220,9220,9220,0
20250415,135200,121130870,9220,9220,9220,9220,0
20250415,135100,121130870,9220,9220,9220,9220,1
20250415,135000,121121650,9220,9220,9220,9220,41
20250415,134900,120743630,9220,9220,9220,9220,0
20250415,134800,120743630,9220,9220,9220,9220,0
20250415,134700,120743630,9220,9220,9220,9220,0
20250415,134600,120743630,9220,9220,9220,9220,259
20250415,134500,118355650,9220,9220,9220,9220,1
20250415,134400,118346430,9240,9240,9240,9240,0
20250415,134300,118346430,9240,9240,9240,9240,0
20250415,134200,118346430,9240,9240,9240,9240,0
20250415,134100,118346430,9240,9240,9240,9240,1
20250415,134000,118337190,9210,9210,9210,9210,0
20250415,133900,118337190,9210,9210,9210,9210,337
20250415,133800,115233420,9210,9200,9210,9200,150
20250415,133700,113852980,9200,9200,9200,9200,0
20250415,133600,113852980,9200,9210,9210,9200,153
20250415,133500,112444070,9210,9210,9210,9210,2
20250415,133400,112425650,9210,9210,9210,9210,0
20250415,133300,112425650,9210,9210,9210,9210,0
20250415,133200,112425650,9210,9210,9210,9210,1
20250415,133100,112416440,9210,9210,9210,9210,0
20250415,133000,112416440,9210,9210,9210,9210,0
20250415,132900,112416440,9210,9210,9210,9210,0
20250415,132800,112416440,9210,9200,9210,9200,219
20250415,132700,110401620,9200,9200,9200,9200,50
20250415,132600,109941620,9210,9210,9210,9210,270
20250415,132500,107454920,9210,9210,9210,9210,1
20250415,132400,107445710,9260,9260,9260,9260,0
20250415,132300,107445710,9260,9260,9260,9260,0
20250415,132200,107445710,9260,9260,9260,9260,0
20250415,132100,107445710,9260,9260,9260,9260,0
20250415,132000,107445710,9260,9260,9260,9260,0
20250415,131900,107445710,9260,9260,9260,9260,2
20250415,131800,107427190,9210,9210,9210,9210,0
20250415,131700,107427190,9210,9210,9210,9210,0
20250415,131600,107427190,9210,9210,9210,9210,159
20250415,131500,105962800,9260,9250,9260,9250,192
20250415,131400,104186780,9260,9260,9260,9260,0
20250415,131300,104186780,9260,9260,9260,9260,0
20250415,131200,104186780,9260,9260,9260,9250,24
20250415,131100,103964620,9260,9260,9260,9260,4
20250415,131000,103927580,9260,9250,9260,9250,138
20250415,130900,102650960,9250,9250,9250,9250,131
20250415,130800,101439210,9250,9250,9250,9250,26
20250415,130700,101198710,9250,9250,9260,9250,724
20250415,130600,94501070,9240,9240,9240,9240,0
20250415,130500,94501070,9240,9240,9240,9240,0
20250415,130400,94501070,9240,9240,9240,9240,0
20250415,130300,94501070,9240,9240,9240,9240,0
20250415,130200,94501070,9240,9230,9240,9230,309
20250415,130100,91646080,9230,9230,9230,9230,5
20250415,130000,91599930,9230,9230,9230,9230,0
20250415,125900,91599930,9230,9230,9230,9230,5
20250415,125800,91553780,9230,9220,9230,9200,8
20250415,125700,91480030,9210,9210,9210,9210,0
20250415,125600,91480030,9210,9210,9210,9210,0
20250415,125500,91480030,9210,9230,9230,9210,131
20250415,125400,90272450,9225,9225,9225,9225,22
20250415,125300,90069500,9230,9230,9230,9230,0
20250415,125200,90069500,9230,9230,9230,9230,10
20250415,125100,89977200,9230,9230,9230,9230,3
20250415,125000,89949510,9230,9230,9230,9230,0
20250415,124900,89949510,9230,9220,9230,9220,102
20250415,124800,89008060,9220,9220,9220,9220,36
20250415,124700,88676140,9200,9200,9200,9200,0
20250415,124600,88676140,9200,9200,9200,9200,5
20250415,124500,88630140,9200,9200,9200,9200,5
20250415,124400,88584140,9200,9200,9200,9200,50
20250415,124300,88124140,9220,9220,9220,9220,10
20250415,124200,88031940,9220,9220,9220,9220,0
20250415,124100,88031940,9220,9220,9220,9220,105
20250415,124000,87063840,9220,9220,9220,9220,4
20250415,123900,87026960,9220,9200,9220,9200,119
20250415,123800,85931950,9200,9200,9200,9200,0
20250415,123700,85931950,9200,9180,9200,9180,182
20250415,123600,84257570,9200,9200,9200,9200,0
20250415,123500,84257570,9200,9200,9200,9200,0
20250415,123400,84257570,9200,9200,9200,9200,0
20250415,123300,84257570,9200,9200,9200,9200,1
20250415,123200,84248370,9200,9200,9200,9200,0
20250415,123100,84248370,9200,9200,9200,9200,1
20250415,123000,84239170,9200,9200,9200,9200,0
20250415,122900,84239170,9200,9200,9200,9200,3
20250415,122800,84211570,9180,9180,9180,9180,0
20250415,122700,84211570,9180,9180,9180,9180,7
20250415,122600,84147310,9200,9200,9200,9200,0
20250415,122500,84147310,9200,9200,9200,9200,0
20250415,122400,84147310,9200,9200,9200,9200,0
20250415,122300,84147310,9200,9200,9200,9200,0
20250415,122200,84147310,9200,9200,9200,9200,23
20250415,122100,83935710,9200,9200,9200,9200,9
20250415,122000,83852910,9200,9190,9200,9190,37
20250415,121900,83512620,9200,9190,9200,9190,158
20250415,121800,82059690,9190,9190,9190,9190,0
20250415,121700,82059690,9190,9190,9190,9190,0
20250415,121600,82059690,9190,9190,9190,9190,0
20250415,121500,82059690,9190,9190,9190,9190,0
20250415,121400,82059690,9190,9190,9190,9190,0
20250415,121300,82059690,9190,9190,9190,9190,0
20250415,121200,82059690,9190,9190,9190,9190,0
20250415,121100,82059690,9190,9180,9190,9180,400
20250415,121000,78385600,9180,9180,9180,9180,5
20250415,120900,78339700,9180,9180,9180,9180,0
20250415,120800,78339700,9180,9180,9180,9180,21
20250415,120700,78146920,9170,9180,9180,9170,2
20250415,120600,78128570,9180,9180,9180,9180,0
20250415,120500,78128570,9180,9180,9180,9180,11
20250415,120400,78027590,9180,9180,9180,9180,0
20250415,120300,78027590,9180,9180,9180,9180,0
20250415,120200,78027590,9180,9180,9180,9180,0
20250415,120100,78027590,9180,9180,9180,9180,0
20250415,120000,78027590,9180,9180,9180,9180,100
20250415,115900,77109590,9180,9180,9180,9180,40
20250415,115800,76742390,9180,9180,9180,9180,0
20250415,115700,76742390,9180,9180,9180,9180,9
20250415,115600,76659770,9150,9150,9150,9150,30
20250415,115500,76385270,9150,9160,9160,9150,209
20250415,115400,74472820,9180,9180,9180,9180,0
20250415,115300,74472820,9180,9180,9180,9180,0
20250415,115200,74472820,9180,9180,9180,9180,10
20250415,115100,74381020,9190,9190,9190,9190,0
20250415,115000,74381020,9190,9190,9190,9190,56
20250415,114900,73866380,9180,9180,9180,9180,0
20250415,114800,73866380,9180,9180,9180,9180,0
20250415,114700,73866380,9180,9180,9180,9180,5
20250415,114600,73820480,9180,9180,9180,9180,1
20250415,114500,73811300,9170,9170,9170,9170,0
20250415,114400,73811300,9170,9170,9170,9170,0
20250415,114300,73811300,9170,9170,9170,9170,1
20250415,114200,73802130,9140,9140,9140,9140,0
20250415,114100,73802130,9140,9140,9140,9140,0
20250415,114000,73802130,9140,9140,9140,9140,4
20250415,113900,73765570,9140,9140,9140,9140,26
20250415,113800,73527930,9160,9160,9160,9160,0
20250415,113700,73527930,9160,9160,9160,9160,12
20250415,113600,73418010,9140,9140,9140,9140,0
20250415,113500,73418010,9140,9140,9140,9140,0
20250415,113400,73418010,9140,9140,9140,9140,0
20250415,113300,73418010,9140,9140,9140,9140,28
20250415,113200,73162090,9140,9140,9140,9140,6
20250415,113100,73107250,9140,9140,9140,9140,0
20250415,113000,73107250,9140,9140,9140,9140,1
20250415,112900,73098110,9140,9180,9180,9140,23
20250415,112800,72887050,9180,9180,9180,9180,0
20250415,112700,72887050,9180,9180,9180,9180,10
20250415,112600,72795250,9180,9180,9180,9180,0
20250415,112500,72795250,9180,9180,9180,9180,1
20250415,112400,72786070,9110,9110,9110,9110,4
20250415,112300,72749630,9180,9180,9180,9180,1
20250415,112200,72740450,9110,9110,9110,9110,0
20250415,112100,72740450,9110,9110,9180,9110,57
20250415,112000,72219545,9100,9100,9100,9100,0
20250415,111900,72219545,9100,9100,9110,9100,32
20250415,111800,71928330,9100,9090,9100,9090,12
20250415,111700,71819230,9100,9100,9100,9100,1
20250415,111600,71810130,9100,9100,9100,9100,27
20250415,111500,71564430,9110,9110,9110,9110,0
20250415,111400,71564430,9110,9110,9110,9110,0
20250415,111300,71564430,9110,9110,9110,9110,0
20250415,111200,71564430,9110,9130,9130,9110,35
20250415,111100,71245200,9130,9130,9130,9130,22
20250415,111000,71044340,9130,9130,9130,9130,0
20250415,110900,71044340,9130,9140,9140,9130,7
20250415,110800,70980370,9140,9140,9140,9140,3
20250415,110700,70952950,9130,9130,9130,9130,4
20250415,110600,70916430,9130,9120,9130,9120,35
20250415,110500,70597180,9120,9120,9120,9120,0
20250415,110400,70597180,9120,9120,9120,9120,0
20250415,110300,70597180,9120,9120,9120,9120,1
20250415,110200,70588060,9130,9130,9130,9130,10
20250415,110100,70496760,9140,9090,9140,9090,122
20250415,110000,69383720,9090,9090,9090,9090,0
20250415,105900,69383720,9090,9090,9090,9090,177
20250415,105800,67774790,9080,9080,9080,9080,0
20250415,105700,67774790,9080,9080,9080,9080,0
20250415,105600,67774790,9080,9080,9080,9080,0
20250415,105500,67774790,9080,9080,9080,9080,3
20250415,105400,67747550,9130,9130,9130,9130,1
20250415,105300,67738420,9080,9080,9080,9080,10
20250415,105200,67647620,9080,9080,9080,9080,5
20250415,105100,67602220,9080,9080,9080,9080,0
20250415,105000,67602220,9080,9080,9080,9080,42
20250415,104900,67220860,9090,9090,9090,9090,48
20250415,104800,66784540,9090,9090,9090,9080,8
20250415,104700,66711830,9090,9130,9130,9090,58
20250415,104600,66184570,9130,9130,9130,9130,0
20250415,104500,66184570,9130,9130,9130,9130,8
20250415,104400,66111530,9130,9130,9130,9130,101
20250415,104300,65189400,9130,9120,9130,9090,62
20250415,104200,64623990,9060,9060,9060,9060,0
20250415,104100,64623990,9060,9060,9060,9060,1
20250415,104000,64614930,9070,9070,9070,9070,65
20250415,103900,64025380,9080,9080,9080,9080,0
20250415,103800,64025380,9080,9080,9080,9080,0
20250415,103700,64025380,9080,9080,9080,9080,0
20250415,103600,64025380,9080,9100,9100,9080,37
20250415,103500,63689060,9100,9150,9150,9100,6
20250415,103400,63634310,9150,9110,9150,9110,115
20250415,103300,62586550,9100,8980,9100,8980,1793
20250415,103200,46479890,8980,8980,8980,8980,4
20250415,103100,46443970,8980,8970,8980,8970,497
20250415,103000,41983590,8960,8960,8960,8960,142
20250415,102900,40711270,8960,8960,8960,8960,0
20250415,102800,40711270,8960,8960,8960,8960,0
20250415,102700,40711270,8960,8960,8960,8960,1
20250415,102600,40702310,8960,8960,8960,8960,0
20250415,102500,40702310,8960,8920,8960,8920,42
20250415,102400,40326790,8960,8960,8960,8960,0
20250415,102300,40326790,8960,8960,8960,8960,0
20250415,102200,40326790,8960,8960,8960,8960,2
20250415,102100,40308870,8960,8960,8960,8960,0
20250415,102000,40308870,8960,8960,8960,8960,0
20250415,101900,40308870,8960,8960,8960,8960,0
20250415,101800,40308870,8960,8960,8960,8960,0
20250415,101700,40308870,8960,8960,8960,8960,1
20250415,101600,40299910,8950,8950,8950,8950,0
20250415,101500,40299910,8950,8950,8950,8950,0
20250415,101400,40299910,8950,8950,8950,8950,0
20250415,101300,40299910,8950,8950,8950,8950,0
20250415,101200,40299910,8950,8950,8950,8950,1
20250415,101100,40290960,8930,8930,8930,8930,8
20250415,101000,40219520,8930,8930,8930,8930,10
20250415,100900,40130220,8950,8950,8950,8950,0
20250415,100800,40130220,8950,8950,8950,8950,0
20250415,100700,40130220,8950,8950,8950,8950,1
20250415,100600,40121270,8920,8920,8920,8920,0
20250415,100500,40121270,8920,8920,8920,8920,15
20250415,100400,39987470,8960,8960,8960,8960,0
20250415,100300,39987470,8960,8960,8960,8960,22
20250415,100200,39790350,8960,8960,8960,8960,2
20250415,100100,39772430,8960,8960,8960,8960,0
20250415,100000,39772430,8960,8960,8960,8960,0
20250415,095900,39772430,8960,8960,8960,8960,0
20250415,095800,39772430,8960,8960,8960,8960,0
20250415,095700,39772430,8960,8960,8960,8960,1
20250415,095600,39763470,8900,8900,8900,8900,0
20250415,095500,39763470,8900,8900,8900,8900,0
20250415,095400,39763470,8900,8900,8900,8900,11
20250415,095300,39665570,8900,8900,8900,8900,0
20250415,095200,39665570,8900,8900,8900,8900,26
20250415,095100,39434170,8910,8910,8910,8910,0
20250415,095000,39434170,8910,8910,8910,8910,0
20250415,094900,39434170,8910,8910,8910,8900,98
20250415,094800,38561120,8910,8910,8910,8910,56
20250415,094700,38062160,8910,8910,8910,8910,2
20250415,094600,38044340,8910,8980,8980,8910,25
20250415,094500,37820190,8980,8980,8980,8980,3
20250415,094400,37793250,8980,8910,8980,8900,21
20250415,094300,37606250,8900,8900,8900,8900,0
20250415,094200,37606250,8900,8900,8980,8900,569
20250415,094100,32502150,8980,8960,8980,8960,4
20250415,094000,32466270,8900,8900,8900,8900,0
20250415,093900,32466270,8900,8900,8900,8900,9
20250415,093800,32386170,8980,8980,8980,8980,0
20250415,093700,32386170,8980,8980,8980,8980,41
20250415,093600,32017990,8980,8980,8980,8980,0
20250415,093500,32017990,8980,8980,8980,8980,0
20250415,093400,32017990,8980,8900,8980,8900,250
20250415,093300,29778510,8980,8980,8980,8980,0
20250415,093200,29778510,8980,8950,8980,8950,1426
20250415,093100,16979520,8950,8890,8950,8890,166
20250415,093000,15503720,8950,8950,8950,8950,0
20250415,092900,15503720,8950,8950,8950,8950,0
20250415,092800,15503720,8950,8950,8950,8950,0
20250415,092700,15503720,8950,8950,8950,8950,3
20250415,092600,15476870,8940,8940,8940,8940,0
20250415,092500,15476870,8940,8890,8940,8890,382
20250415,092400,12080790,8940,8890,8940,8890,9
20250415,092300,12000730,8950,8950,8950,8950,43
20250415,092200,11615880,8960,8890,8960,8890,222
20250415,092100,9642230,8890,8890,8890,8890,0
20250415,092000,9642230,8890,8890,8890,8890,0
20250415,091900,9642230,8890,8950,8950,8890,405
20250415,091800,6037020,8970,8970,8970,8970,0
20250415,091700,6037020,8970,8970,8970,8970,1
20250415,091600,6028050,8960,8960,8960,8960,0
20250415,091500,6028050,8960,8960,8960,8960,0
20250415,091400,6028050,8960,8970,8970,8960,3
20250415,091300,6001160,8980,8980,8980,8970,128
20250415,091200,4851740,8980,8980,8980,8980,49
20250415,091100,4411720,9020,9020,9020,9020,0
20250415,091000,4411720,9020,9020,9020,9020,1
20250415,090900,4402700,9060,9060,9060,9060,1
20250415,090800,4393640,9060,9060,9060,9060,7
20250415,090700,4330220,9060,8990,9060,8990,171
20250415,090600,2782380,9050,9050,9050,9050,0
20250415,090500,2782380,9050,9000,9050,9000,34
20250415,090400,2476130,9040,9040,9040,9040,0
20250415,090300,2476130,9040,9040,9040,9040,0
20250415,090200,2476130,9040,9040,9040,9040,1
20250415,090100,2467090,9040,8990,9040,8990,40
20250415,090000,2105990,8990,9000,9000,8990,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 201600 143200700 9200 9200 9200 9200 82
3 20250415 201500 143200700 9200 9200 9200 9200 0
4 20250415 201400 143200700 9200 9200 9200 9200 0
5 20250415 201300 143200700 9200 9200 9200 9200 0
6 20250415 201200 143200700 9200 9200 9200 9200 0
7 20250415 201100 143200700 9200 9200 9200 9200 0
8 20250415 201000 143200700 9200 9200 9200 9200 0
9 20250415 200900 143200700 9200 9200 9200 9200 0
10 20250415 200800 143200700 9200 9200 9200 9200 0
11 20250415 200700 143200700 9200 9200 9200 9200 0
12 20250415 200600 143200700 9200 9200 9200 9200 0
13 20250415 200500 143200700 9200 9200 9200 9200 0
14 20250415 200400 143200700 9200 9200 9200 9200 0
15 20250415 200300 143200700 9200 9200 9200 9200 0
16 20250415 200200 143200700 9200 9200 9200 9200 0
17 20250415 200100 143200700 9200 9200 9200 9200 0
18 20250415 200000 143200700 9200 9200 9200 9200 0
19 20250415 195900 143200700 9200 9200 9200 9200 0
20 20250415 195800 143200700 9200 9200 9200 9200 0
21 20250415 195700 143200700 9200 9200 9200 9200 0
22 20250415 195600 143200700 9200 9200 9200 9200 0
23 20250415 195500 143200700 9200 9200 9200 9200 0
24 20250415 195400 143200700 9200 9200 9200 9200 0
25 20250415 195300 143200700 9200 9200 9200 9200 0
26 20250415 195200 143200700 9200 9200 9200 9200 0
27 20250415 195100 143200700 9200 9200 9200 9200 0
28 20250415 195000 143200700 9200 9200 9200 9200 0
29 20250415 194900 143200700 9200 9200 9200 9200 0
30 20250415 194800 143200700 9200 9200 9200 9200 0
31 20250415 194700 143200700 9200 9200 9200 9200 0
32 20250415 194600 143200700 9200 9200 9200 9200 82
33 20250415 194500 143200700 9200 9200 9200 9200 0
34 20250415 194400 143200700 9200 9200 9200 9200 0
35 20250415 194300 143200700 9200 9200 9200 9200 0
36 20250415 194200 143200700 9200 9200 9200 9200 0
37 20250415 194100 143200700 9200 9200 9200 9200 0
38 20250415 194000 143200700 9200 9200 9200 9200 0
39 20250415 193900 143200700 9200 9200 9200 9200 0
40 20250415 193800 143200700 9200 9200 9200 9200 0
41 20250415 193700 143200700 9200 9200 9200 9200 0
42 20250415 193600 143200700 9200 9200 9200 9200 0
43 20250415 193500 143200700 9200 9200 9200 9200 0
44 20250415 193400 143200700 9200 9200 9200 9200 0
45 20250415 193300 143200700 9200 9200 9200 9200 0
46 20250415 193200 143200700 9200 9200 9200 9200 0
47 20250415 193100 143200700 9200 9200 9200 9200 0
48 20250415 193000 143200700 9200 9200 9200 9200 0
49 20250415 192900 143200700 9200 9200 9200 9200 0
50 20250415 192800 143200700 9200 9200 9200 9200 0
51 20250415 192700 143200700 9200 9200 9200 9200 0
52 20250415 192600 143200700 9200 9200 9200 9200 0
53 20250415 192500 143200700 9200 9200 9200 9200 0
54 20250415 192400 143200700 9200 9200 9200 9200 0
55 20250415 192300 143200700 9200 9200 9200 9200 0
56 20250415 192200 143200700 9200 9200 9200 9200 0
57 20250415 192100 143200700 9200 9200 9200 9200 0
58 20250415 192000 143200700 9200 9200 9200 9200 0
59 20250415 191900 143200700 9200 9200 9200 9200 0
60 20250415 191800 143200700 9200 9200 9200 9200 0
61 20250415 191700 143200700 9200 9200 9200 9200 0
62 20250415 191600 143200700 9200 9200 9200 9200 82
63 20250415 191500 143200700 9200 9200 9200 9200 0
64 20250415 191400 143200700 9200 9200 9200 9200 0
65 20250415 191300 143200700 9200 9200 9200 9200 0
66 20250415 191200 143200700 9200 9200 9200 9200 0
67 20250415 191100 143200700 9200 9200 9200 9200 0
68 20250415 191000 143200700 9200 9200 9200 9200 0
69 20250415 190900 143200700 9200 9200 9200 9200 0
70 20250415 190800 143200700 9200 9200 9200 9200 0
71 20250415 190700 143200700 9200 9200 9200 9200 0
72 20250415 190600 143200700 9200 9200 9200 9200 0
73 20250415 190500 143200700 9200 9200 9200 9200 0
74 20250415 190400 143200700 9200 9200 9200 9200 0
75 20250415 190300 143200700 9200 9200 9200 9200 0
76 20250415 190200 143200700 9200 9200 9200 9200 0
77 20250415 190100 143200700 9200 9200 9200 9200 0
78 20250415 190000 143200700 9200 9200 9200 9200 0
79 20250415 185900 143200700 9200 9200 9200 9200 0
80 20250415 185800 143200700 9200 9200 9200 9200 0
81 20250415 185700 143200700 9200 9200 9200 9200 0
82 20250415 185600 143200700 9200 9200 9200 9200 0
83 20250415 185500 143200700 9200 9200 9200 9200 0
84 20250415 185400 143200700 9200 9200 9200 9200 0
85 20250415 185300 143200700 9200 9200 9200 9200 0
86 20250415 185200 143200700 9200 9200 9200 9200 0
87 20250415 185100 143200700 9200 9200 9200 9200 0
88 20250415 185000 143200700 9200 9200 9200 9200 0
89 20250415 184900 143200700 9200 9200 9200 9200 0
90 20250415 184800 143200700 9200 9200 9200 9200 0
91 20250415 184700 143200700 9200 9200 9200 9200 0
92 20250415 184600 143200700 9200 9200 9200 9200 82
93 20250415 184500 143200700 9200 9200 9200 9200 0
94 20250415 184400 143200700 9200 9200 9200 9200 0
95 20250415 184300 143200700 9200 9200 9200 9200 0
96 20250415 184200 143200700 9200 9200 9200 9200 0
97 20250415 184100 143200700 9200 9200 9200 9200 0
98 20250415 184000 143200700 9200 9200 9200 9200 0
99 20250415 183900 143200700 9200 9200 9200 9200 0
100 20250415 183800 143200700 9200 9200 9200 9200 0
101 20250415 183700 143200700 9200 9200 9200 9200 0
102 20250415 183600 143200700 9200 9200 9200 9200 0
103 20250415 183500 143200700 9200 9200 9200 9200 0
104 20250415 183400 143200700 9200 9200 9200 9200 0
105 20250415 183300 143200700 9200 9200 9200 9200 0
106 20250415 183200 143200700 9200 9200 9200 9200 0
107 20250415 183100 143200700 9200 9200 9200 9200 0
108 20250415 183000 143200700 9200 9200 9200 9200 0
109 20250415 182900 143200700 9200 9200 9200 9200 0
110 20250415 182800 143200700 9200 9200 9200 9200 0
111 20250415 182700 143200700 9200 9200 9200 9200 0
112 20250415 182600 143200700 9200 9200 9200 9200 0
113 20250415 182500 143200700 9200 9200 9200 9200 0
114 20250415 182400 143200700 9200 9200 9200 9200 0
115 20250415 182300 143200700 9200 9200 9200 9200 0
116 20250415 182200 143200700 9200 9200 9200 9200 0
117 20250415 182100 143200700 9200 9200 9200 9200 0
118 20250415 182000 143200700 9200 9200 9200 9200 0
119 20250415 181900 143200700 9200 9200 9200 9200 0
120 20250415 181800 143200700 9200 9200 9200 9200 0
121 20250415 181700 143200700 9200 9200 9200 9200 0
122 20250415 181600 143200700 9200 9200 9200 9200 82
123 20250415 181500 143200700 9200 9200 9200 9200 0
124 20250415 181400 143200700 9200 9200 9200 9200 0
125 20250415 181300 143200700 9200 9200 9200 9200 0
126 20250415 181200 143200700 9200 9200 9200 9200 0
127 20250415 181100 143200700 9200 9200 9200 9200 0
128 20250415 181000 143200700 9200 9200 9200 9200 0
129 20250415 180900 143200700 9200 9200 9200 9200 0
130 20250415 180800 143200700 9200 9200 9200 9200 0
131 20250415 180700 143200700 9200 9200 9200 9200 0
132 20250415 180600 143200700 9200 9200 9200 9200 0
133 20250415 180500 143200700 9200 9200 9200 9200 0
134 20250415 180400 143200700 9200 9200 9200 9200 0
135 20250415 180300 143200700 9200 9200 9200 9200 0
136 20250415 180200 143200700 9200 9200 9200 9200 0
137 20250415 180100 143200700 9200 9200 9200 9200 0
138 20250415 180000 143200700 9200 9200 9200 9200 0
139 20250415 175900 143200700 9200 9200 9200 9200 0
140 20250415 175800 143200700 9200 9200 9200 9200 0
141 20250415 175700 143200700 9200 9200 9200 9200 0
142 20250415 175600 143200700 9200 9200 9200 9200 0
143 20250415 175500 143200700 9200 9200 9200 9200 0
144 20250415 175400 143200700 9200 9200 9200 9200 0
145 20250415 175300 143200700 9200 9200 9200 9200 0
146 20250415 175200 143200700 9200 9200 9200 9200 0
147 20250415 175100 143200700 9200 9200 9200 9200 0
148 20250415 175000 143200700 9200 9200 9200 9200 0
149 20250415 174900 143200700 9200 9200 9200 9200 0
150 20250415 174800 143200700 9200 9200 9200 9200 0
151 20250415 174700 143200700 9200 9200 9200 9200 0
152 20250415 174600 143200700 9200 9200 9200 9200 82
153 20250415 174500 143200700 9200 9200 9200 9200 0
154 20250415 174400 143200700 9200 9200 9200 9200 0
155 20250415 174300 143200700 9200 9200 9200 9200 0
156 20250415 174200 143200700 9200 9200 9200 9200 0
157 20250415 174100 143200700 9200 9200 9200 9200 0
158 20250415 174000 143200700 9200 9200 9200 9200 0
159 20250415 173900 143200700 9200 9200 9200 9200 0
160 20250415 173800 143200700 9200 9200 9200 9200 0
161 20250415 173700 143200700 9200 9200 9200 9200 0
162 20250415 173600 143200700 9200 9200 9200 9200 0
163 20250415 173500 143200700 9200 9200 9200 9200 0
164 20250415 173400 143200700 9200 9200 9200 9200 0
165 20250415 173300 143200700 9200 9200 9200 9200 0
166 20250415 173200 143200700 9200 9200 9200 9200 0
167 20250415 173100 143200700 9200 9200 9200 9200 0
168 20250415 173000 143200700 9200 9200 9200 9200 0
169 20250415 172900 143200700 9200 9200 9200 9200 0
170 20250415 172800 143200700 9200 9200 9200 9200 0
171 20250415 172700 143200700 9200 9200 9200 9200 0
172 20250415 172600 143200700 9200 9200 9200 9200 0
173 20250415 172500 143200700 9200 9200 9200 9200 0
174 20250415 172400 143200700 9200 9200 9200 9200 0
175 20250415 172300 143200700 9200 9200 9200 9200 0
176 20250415 172200 143200700 9200 9200 9200 9200 0
177 20250415 172100 143200700 9200 9200 9200 9200 0
178 20250415 172000 143200700 9200 9200 9200 9200 0
179 20250415 171900 143200700 9200 9200 9200 9200 0
180 20250415 171800 143200700 9200 9200 9200 9200 0
181 20250415 171700 143200700 9200 9200 9200 9200 0
182 20250415 171600 143200700 9200 9200 9200 9200 82
183 20250415 171500 143200700 9200 9200 9200 9200 0
184 20250415 171400 143200700 9200 9200 9200 9200 0
185 20250415 171300 143200700 9200 9200 9200 9200 0
186 20250415 171200 143200700 9200 9200 9200 9200 0
187 20250415 171100 143200700 9200 9200 9200 9200 0
188 20250415 171000 143200700 9200 9200 9200 9200 0
189 20250415 170900 143200700 9200 9200 9200 9200 0
190 20250415 170800 143200700 9200 9200 9200 9200 0
191 20250415 170700 143200700 9200 9200 9200 9200 0
192 20250415 170600 143200700 9200 9200 9200 9200 0
193 20250415 170500 143200700 9200 9200 9200 9200 0
194 20250415 170400 143200700 9200 9200 9200 9200 0
195 20250415 170300 143200700 9200 9200 9200 9200 0
196 20250415 170200 143200700 9200 9200 9200 9200 0
197 20250415 170100 143200700 9200 9200 9200 9200 0
198 20250415 170000 143200700 9200 9200 9200 9200 0
199 20250415 165900 143200700 9200 9200 9200 9200 0
200 20250415 165800 143200700 9200 9200 9200 9200 0
201 20250415 165700 143200700 9200 9200 9200 9200 0
202 20250415 165600 143200700 9200 9200 9200 9200 0
203 20250415 165500 143200700 9200 9200 9200 9200 0
204 20250415 165400 143200700 9200 9200 9200 9200 0
205 20250415 165300 143200700 9200 9200 9200 9200 0
206 20250415 165200 143200700 9200 9200 9200 9200 0
207 20250415 165100 143200700 9200 9200 9200 9200 0
208 20250415 165000 143200700 9200 9200 9200 9200 0
209 20250415 164900 143200700 9200 9200 9200 9200 0
210 20250415 164800 143200700 9200 9200 9200 9200 0
211 20250415 164700 143200700 9200 9200 9200 9200 0
212 20250415 164600 143200700 9200 9200 9200 9200 82
213 20250415 164500 143200700 9200 9200 9200 9200 0
214 20250415 164400 143200700 9200 9200 9200 9200 0
215 20250415 164300 143200700 9200 9200 9200 9200 0
216 20250415 164200 143200700 9200 9200 9200 9200 0
217 20250415 164100 143200700 9200 9200 9200 9200 0
218 20250415 164000 143200700 9200 9200 9200 9200 0
219 20250415 163900 143200700 9200 9200 9200 9200 0
220 20250415 163800 143200700 9200 9200 9200 9200 0
221 20250415 163700 143200700 9200 9200 9200 9200 0
222 20250415 163600 143200700 9200 9200 9200 9200 0
223 20250415 163500 143200700 9200 9200 9200 9200 0
224 20250415 163400 143200700 9200 9200 9200 9200 0
225 20250415 163300 143200700 9200 9200 9200 9200 0
226 20250415 163200 143200700 9200 9200 9200 9200 0
227 20250415 163100 143200700 9200 9200 9200 9200 0
228 20250415 163000 143200700 9200 9200 9200 9200 0
229 20250415 162900 143200700 9200 9200 9200 9200 0
230 20250415 162800 143200700 9200 9200 9200 9200 0
231 20250415 162700 143200700 9200 9200 9200 9200 0
232 20250415 162600 143200700 9200 9200 9200 9200 0
233 20250415 162500 143200700 9200 9200 9200 9200 0
234 20250415 162400 143200700 9200 9200 9200 9200 0
235 20250415 162300 143200700 9200 9200 9200 9200 0
236 20250415 162200 143200700 9200 9200 9200 9200 0
237 20250415 162100 143200700 9200 9200 9200 9200 0
238 20250415 162000 143200700 9200 9200 9200 9200 0
239 20250415 161900 143200700 9200 9200 9200 9200 0
240 20250415 161800 143200700 9200 9200 9200 9200 0
241 20250415 161700 143200700 9200 9200 9200 9200 0
242 20250415 161600 143200700 9200 9200 9200 9200 82
243 20250415 161500 143200700 9200 9200 9200 9200 0
244 20250415 161400 143200700 9200 9200 9200 9200 0
245 20250415 161300 143200700 9200 9200 9200 9200 0
246 20250415 161200 143200700 9200 9200 9200 9200 0
247 20250415 161100 143200700 9200 9200 9200 9200 0
248 20250415 161000 143200700 9200 9200 9200 9200 0
249 20250415 160900 143200700 9200 9200 9200 9200 0
250 20250415 160800 143200700 9200 9200 9200 9200 0
251 20250415 160700 143200700 9200 9200 9200 9200 0
252 20250415 160600 143200700 9200 9200 9200 9200 0
253 20250415 160500 143200700 9200 9200 9200 9200 0
254 20250415 160400 143200700 9200 9200 9200 9200 0
255 20250415 160300 143200700 9200 9200 9200 9200 0
256 20250415 160200 143200700 9200 9200 9200 9200 0
257 20250415 160100 143200700 9200 9200 9200 9200 0
258 20250415 160000 143200700 9200 9200 9200 9200 0
259 20250415 155900 143200700 9200 9200 9200 9200 0
260 20250415 155800 143200700 9200 9200 9200 9200 0
261 20250415 155700 143200700 9200 9200 9200 9200 0
262 20250415 155600 143200700 9200 9200 9200 9200 0
263 20250415 155500 143200700 9200 9200 9200 9200 0
264 20250415 155400 143200700 9200 9200 9200 9200 0
265 20250415 155300 143200700 9200 9200 9200 9200 0
266 20250415 155200 143200700 9200 9200 9200 9200 0
267 20250415 155100 143200700 9200 9200 9200 9200 0
268 20250415 155000 143200700 9200 9200 9200 9200 0
269 20250415 154900 143200700 9200 9200 9200 9200 0
270 20250415 154800 143200700 9200 9200 9200 9200 0
271 20250415 154700 143200700 9200 9200 9200 9200 0
272 20250415 154600 143200700 9200 9200 9200 9200 82
273 20250415 154500 143200700 9200 9200 9200 9200 0
274 20250415 154400 143200700 9200 9200 9200 9200 0
275 20250415 154300 143200700 9200 9200 9200 9200 0
276 20250415 154200 143200700 9200 9200 9200 9200 0
277 20250415 154100 143200700 9200 9200 9200 9200 0
278 20250415 154000 143200700 9200 9200 9200 9200 0
279 20250415 153900 143200700 9200 9200 9200 9200 0
280 20250415 153800 143200700 9200 9200 9200 9200 0
281 20250415 153700 143200700 9200 9200 9200 9200 0
282 20250415 153600 143200700 9200 9200 9200 9200 0
283 20250415 153500 143200700 9200 9200 9200 9200 0
284 20250415 153400 143200700 9200 9200 9200 9200 0
285 20250415 153300 143200700 9200 9200 9200 9200 0
286 20250415 153200 143200700 9200 9200 9200 9200 0
287 20250415 153100 143200700 9200 9200 9200 9200 0
288 20250415 153000 143200700 9200 9200 9200 9200 82
289 20250415 152900 142446300 9190 9190 9190 9190 0
290 20250415 152800 142446300 9190 9190 9190 9190 0
291 20250415 152700 142446300 9190 9190 9190 9190 0
292 20250415 152600 142446300 9190 9190 9190 9190 0
293 20250415 152500 142446300 9190 9190 9190 9190 0
294 20250415 152400 142446300 9190 9190 9190 9190 0
295 20250415 152300 142446300 9190 9190 9190 9190 0
296 20250415 152200 142446300 9190 9190 9190 9190 0
297 20250415 152100 142446300 9190 9190 9190 9190 0
298 20250415 152000 142446300 9190 9190 9190 9190 0
299 20250415 151900 142446300 9190 9190 9190 9190 5
300 20250415 151800 142400350 9190 9190 9190 9190 1
301 20250415 151700 142391160 9170 9190 9190 9170 19
302 20250415 151600 142216750 9180 9190 9190 9180 382
303 20250415 151500 138709840 9190 9190 9190 9190 0
304 20250415 151400 138709840 9190 9240 9240 9190 139
305 20250415 151300 137431730 9240 9240 9240 9240 0
306 20250415 151200 137431730 9240 9240 9240 9240 0
307 20250415 151100 137431730 9240 9190 9240 9190 11
308 20250415 151000 137330390 9240 9240 9240 9240 0
309 20250415 150900 137330390 9240 9240 9240 9240 0
310 20250415 150800 137330390 9240 9240 9240 9240 23
311 20250415 150700 137117870 9240 9240 9240 9240 0
312 20250415 150600 137117870 9240 9240 9240 9240 0
313 20250415 150500 137117870 9240 9240 9240 9240 0
314 20250415 150400 137117870 9240 9240 9240 9240 0
315 20250415 150300 137117870 9240 9240 9240 9240 0
316 20250415 150200 137117870 9240 9240 9240 9240 26
317 20250415 150100 136877630 9240 9240 9240 9240 0
318 20250415 150000 136877630 9240 9240 9240 9240 0
319 20250415 145900 136877630 9240 9240 9240 9240 0
320 20250415 145800 136877630 9240 9240 9240 9240 0
321 20250415 145700 136877630 9240 9240 9240 9240 0
322 20250415 145600 136877630 9240 9240 9240 9240 11
323 20250415 145500 136775990 9240 9240 9240 9240 0
324 20250415 145400 136775990 9240 9240 9240 9240 0
325 20250415 145300 136775990 9240 9240 9240 9240 0
326 20250415 145200 136775990 9240 9240 9240 9240 0
327 20250415 145100 136775990 9240 9240 9240 9240 0
328 20250415 145000 136775990 9240 9240 9240 9240 0
329 20250415 144900 136775990 9240 9240 9240 9240 55
330 20250415 144800 136267790 9240 9240 9240 9240 0
331 20250415 144700 136267790 9240 9240 9240 9240 0
332 20250415 144600 136267790 9240 9240 9240 9240 0
333 20250415 144500 136267790 9240 9230 9240 9230 20
334 20250415 144400 136083000 9240 9240 9240 9240 0
335 20250415 144300 136083000 9240 9240 9240 9240 0
336 20250415 144200 136083000 9240 9240 9240 9240 0
337 20250415 144100 136083000 9240 9240 9240 9240 7
338 20250415 144000 136018320 9240 9240 9240 9240 1
339 20250415 143900 136009080 9190 9190 9190 9190 0
340 20250415 143800 136009080 9190 9190 9190 9190 0
341 20250415 143700 136009080 9190 9190 9190 9190 0
342 20250415 143600 136009080 9190 9190 9190 9190 0
343 20250415 143500 136009080 9190 9190 9190 9190 1
344 20250415 143400 135999890 9240 9240 9240 9240 3
345 20250415 143300 135972170 9220 9220 9220 9220 0
346 20250415 143200 135972170 9220 9220 9220 9220 0
347 20250415 143100 135972170 9220 9220 9220 9220 1
348 20250415 143000 135962950 9220 9220 9220 9220 0
349 20250415 142900 135962950 9220 9200 9220 9180 234
350 20250415 142800 133812040 9200 9200 9200 9200 0
351 20250415 142700 133812040 9200 9200 9200 9200 0
352 20250415 142600 133812040 9200 9220 9220 9200 161
353 20250415 142500 132330490 9240 9240 9240 9240 0
354 20250415 142400 132330490 9240 9240 9240 9240 0
355 20250415 142300 132330490 9240 9240 9240 9240 0
356 20250415 142200 132330490 9240 9240 9240 9240 0
357 20250415 142100 132330490 9240 9240 9240 9240 21
358 20250415 142000 132136450 9240 9240 9240 9240 17
359 20250415 141900 131979370 9230 9230 9230 9230 0
360 20250415 141800 131979370 9230 9230 9230 9230 2
361 20250415 141700 131960910 9250 9250 9250 9250 1
362 20250415 141600 131951660 9250 9250 9250 9250 1
363 20250415 141500 131942410 9250 9250 9250 9250 0
364 20250415 141400 131942410 9250 9240 9250 9240 100
365 20250415 141300 131017850 9200 9200 9200 9200 0
366 20250415 141200 131017850 9200 9200 9200 9200 120
367 20250415 141100 129913850 9250 9250 9250 9250 34
368 20250415 141000 129599350 9250 9250 9250 9250 0
369 20250415 140900 129599350 9250 9240 9250 9240 100
370 20250415 140800 128674380 9240 9240 9250 9240 4
371 20250415 140700 128637410 9240 9240 9240 9240 0
372 20250415 140600 128637410 9240 9240 9240 9240 1
373 20250415 140500 128628170 9240 9240 9240 9240 0
374 20250415 140400 128628170 9240 9240 9240 9240 0
375 20250415 140300 128628170 9240 9240 9240 9240 10
376 20250415 140200 128535770 9260 9260 9260 9260 0
377 20250415 140100 128535770 9260 9260 9260 9260 0
378 20250415 140000 128535770 9260 9260 9260 9260 0
379 20250415 135900 128535770 9260 9200 9260 9200 399
380 20250415 135800 124849230 9200 9200 9200 9200 0
381 20250415 135700 124849230 9200 9200 9200 9200 193
382 20250415 135600 123073630 9200 9220 9220 9200 5
383 20250415 135500 123027610 9200 9210 9220 9200 206
384 20250415 135400 121130870 9220 9220 9220 9220 0
385 20250415 135300 121130870 9220 9220 9220 9220 0
386 20250415 135200 121130870 9220 9220 9220 9220 0
387 20250415 135100 121130870 9220 9220 9220 9220 1
388 20250415 135000 121121650 9220 9220 9220 9220 41
389 20250415 134900 120743630 9220 9220 9220 9220 0
390 20250415 134800 120743630 9220 9220 9220 9220 0
391 20250415 134700 120743630 9220 9220 9220 9220 0
392 20250415 134600 120743630 9220 9220 9220 9220 259
393 20250415 134500 118355650 9220 9220 9220 9220 1
394 20250415 134400 118346430 9240 9240 9240 9240 0
395 20250415 134300 118346430 9240 9240 9240 9240 0
396 20250415 134200 118346430 9240 9240 9240 9240 0
397 20250415 134100 118346430 9240 9240 9240 9240 1
398 20250415 134000 118337190 9210 9210 9210 9210 0
399 20250415 133900 118337190 9210 9210 9210 9210 337
400 20250415 133800 115233420 9210 9200 9210 9200 150
401 20250415 133700 113852980 9200 9200 9200 9200 0
402 20250415 133600 113852980 9200 9210 9210 9200 153
403 20250415 133500 112444070 9210 9210 9210 9210 2
404 20250415 133400 112425650 9210 9210 9210 9210 0
405 20250415 133300 112425650 9210 9210 9210 9210 0
406 20250415 133200 112425650 9210 9210 9210 9210 1
407 20250415 133100 112416440 9210 9210 9210 9210 0
408 20250415 133000 112416440 9210 9210 9210 9210 0
409 20250415 132900 112416440 9210 9210 9210 9210 0
410 20250415 132800 112416440 9210 9200 9210 9200 219
411 20250415 132700 110401620 9200 9200 9200 9200 50
412 20250415 132600 109941620 9210 9210 9210 9210 270
413 20250415 132500 107454920 9210 9210 9210 9210 1
414 20250415 132400 107445710 9260 9260 9260 9260 0
415 20250415 132300 107445710 9260 9260 9260 9260 0
416 20250415 132200 107445710 9260 9260 9260 9260 0
417 20250415 132100 107445710 9260 9260 9260 9260 0
418 20250415 132000 107445710 9260 9260 9260 9260 0
419 20250415 131900 107445710 9260 9260 9260 9260 2
420 20250415 131800 107427190 9210 9210 9210 9210 0
421 20250415 131700 107427190 9210 9210 9210 9210 0
422 20250415 131600 107427190 9210 9210 9210 9210 159
423 20250415 131500 105962800 9260 9250 9260 9250 192
424 20250415 131400 104186780 9260 9260 9260 9260 0
425 20250415 131300 104186780 9260 9260 9260 9260 0
426 20250415 131200 104186780 9260 9260 9260 9250 24
427 20250415 131100 103964620 9260 9260 9260 9260 4
428 20250415 131000 103927580 9260 9250 9260 9250 138
429 20250415 130900 102650960 9250 9250 9250 9250 131
430 20250415 130800 101439210 9250 9250 9250 9250 26
431 20250415 130700 101198710 9250 9250 9260 9250 724
432 20250415 130600 94501070 9240 9240 9240 9240 0
433 20250415 130500 94501070 9240 9240 9240 9240 0
434 20250415 130400 94501070 9240 9240 9240 9240 0
435 20250415 130300 94501070 9240 9240 9240 9240 0
436 20250415 130200 94501070 9240 9230 9240 9230 309
437 20250415 130100 91646080 9230 9230 9230 9230 5
438 20250415 130000 91599930 9230 9230 9230 9230 0
439 20250415 125900 91599930 9230 9230 9230 9230 5
440 20250415 125800 91553780 9230 9220 9230 9200 8
441 20250415 125700 91480030 9210 9210 9210 9210 0
442 20250415 125600 91480030 9210 9210 9210 9210 0
443 20250415 125500 91480030 9210 9230 9230 9210 131
444 20250415 125400 90272450 9225 9225 9225 9225 22
445 20250415 125300 90069500 9230 9230 9230 9230 0
446 20250415 125200 90069500 9230 9230 9230 9230 10
447 20250415 125100 89977200 9230 9230 9230 9230 3
448 20250415 125000 89949510 9230 9230 9230 9230 0
449 20250415 124900 89949510 9230 9220 9230 9220 102
450 20250415 124800 89008060 9220 9220 9220 9220 36
451 20250415 124700 88676140 9200 9200 9200 9200 0
452 20250415 124600 88676140 9200 9200 9200 9200 5
453 20250415 124500 88630140 9200 9200 9200 9200 5
454 20250415 124400 88584140 9200 9200 9200 9200 50
455 20250415 124300 88124140 9220 9220 9220 9220 10
456 20250415 124200 88031940 9220 9220 9220 9220 0
457 20250415 124100 88031940 9220 9220 9220 9220 105
458 20250415 124000 87063840 9220 9220 9220 9220 4
459 20250415 123900 87026960 9220 9200 9220 9200 119
460 20250415 123800 85931950 9200 9200 9200 9200 0
461 20250415 123700 85931950 9200 9180 9200 9180 182
462 20250415 123600 84257570 9200 9200 9200 9200 0
463 20250415 123500 84257570 9200 9200 9200 9200 0
464 20250415 123400 84257570 9200 9200 9200 9200 0
465 20250415 123300 84257570 9200 9200 9200 9200 1
466 20250415 123200 84248370 9200 9200 9200 9200 0
467 20250415 123100 84248370 9200 9200 9200 9200 1
468 20250415 123000 84239170 9200 9200 9200 9200 0
469 20250415 122900 84239170 9200 9200 9200 9200 3
470 20250415 122800 84211570 9180 9180 9180 9180 0
471 20250415 122700 84211570 9180 9180 9180 9180 7
472 20250415 122600 84147310 9200 9200 9200 9200 0
473 20250415 122500 84147310 9200 9200 9200 9200 0
474 20250415 122400 84147310 9200 9200 9200 9200 0
475 20250415 122300 84147310 9200 9200 9200 9200 0
476 20250415 122200 84147310 9200 9200 9200 9200 23
477 20250415 122100 83935710 9200 9200 9200 9200 9
478 20250415 122000 83852910 9200 9190 9200 9190 37
479 20250415 121900 83512620 9200 9190 9200 9190 158
480 20250415 121800 82059690 9190 9190 9190 9190 0
481 20250415 121700 82059690 9190 9190 9190 9190 0
482 20250415 121600 82059690 9190 9190 9190 9190 0
483 20250415 121500 82059690 9190 9190 9190 9190 0
484 20250415 121400 82059690 9190 9190 9190 9190 0
485 20250415 121300 82059690 9190 9190 9190 9190 0
486 20250415 121200 82059690 9190 9190 9190 9190 0
487 20250415 121100 82059690 9190 9180 9190 9180 400
488 20250415 121000 78385600 9180 9180 9180 9180 5
489 20250415 120900 78339700 9180 9180 9180 9180 0
490 20250415 120800 78339700 9180 9180 9180 9180 21
491 20250415 120700 78146920 9170 9180 9180 9170 2
492 20250415 120600 78128570 9180 9180 9180 9180 0
493 20250415 120500 78128570 9180 9180 9180 9180 11
494 20250415 120400 78027590 9180 9180 9180 9180 0
495 20250415 120300 78027590 9180 9180 9180 9180 0
496 20250415 120200 78027590 9180 9180 9180 9180 0
497 20250415 120100 78027590 9180 9180 9180 9180 0
498 20250415 120000 78027590 9180 9180 9180 9180 100
499 20250415 115900 77109590 9180 9180 9180 9180 40
500 20250415 115800 76742390 9180 9180 9180 9180 0
501 20250415 115700 76742390 9180 9180 9180 9180 9
502 20250415 115600 76659770 9150 9150 9150 9150 30
503 20250415 115500 76385270 9150 9160 9160 9150 209
504 20250415 115400 74472820 9180 9180 9180 9180 0
505 20250415 115300 74472820 9180 9180 9180 9180 0
506 20250415 115200 74472820 9180 9180 9180 9180 10
507 20250415 115100 74381020 9190 9190 9190 9190 0
508 20250415 115000 74381020 9190 9190 9190 9190 56
509 20250415 114900 73866380 9180 9180 9180 9180 0
510 20250415 114800 73866380 9180 9180 9180 9180 0
511 20250415 114700 73866380 9180 9180 9180 9180 5
512 20250415 114600 73820480 9180 9180 9180 9180 1
513 20250415 114500 73811300 9170 9170 9170 9170 0
514 20250415 114400 73811300 9170 9170 9170 9170 0
515 20250415 114300 73811300 9170 9170 9170 9170 1
516 20250415 114200 73802130 9140 9140 9140 9140 0
517 20250415 114100 73802130 9140 9140 9140 9140 0
518 20250415 114000 73802130 9140 9140 9140 9140 4
519 20250415 113900 73765570 9140 9140 9140 9140 26
520 20250415 113800 73527930 9160 9160 9160 9160 0
521 20250415 113700 73527930 9160 9160 9160 9160 12
522 20250415 113600 73418010 9140 9140 9140 9140 0
523 20250415 113500 73418010 9140 9140 9140 9140 0
524 20250415 113400 73418010 9140 9140 9140 9140 0
525 20250415 113300 73418010 9140 9140 9140 9140 28
526 20250415 113200 73162090 9140 9140 9140 9140 6
527 20250415 113100 73107250 9140 9140 9140 9140 0
528 20250415 113000 73107250 9140 9140 9140 9140 1
529 20250415 112900 73098110 9140 9180 9180 9140 23
530 20250415 112800 72887050 9180 9180 9180 9180 0
531 20250415 112700 72887050 9180 9180 9180 9180 10
532 20250415 112600 72795250 9180 9180 9180 9180 0
533 20250415 112500 72795250 9180 9180 9180 9180 1
534 20250415 112400 72786070 9110 9110 9110 9110 4
535 20250415 112300 72749630 9180 9180 9180 9180 1
536 20250415 112200 72740450 9110 9110 9110 9110 0
537 20250415 112100 72740450 9110 9110 9180 9110 57
538 20250415 112000 72219545 9100 9100 9100 9100 0
539 20250415 111900 72219545 9100 9100 9110 9100 32
540 20250415 111800 71928330 9100 9090 9100 9090 12
541 20250415 111700 71819230 9100 9100 9100 9100 1
542 20250415 111600 71810130 9100 9100 9100 9100 27
543 20250415 111500 71564430 9110 9110 9110 9110 0
544 20250415 111400 71564430 9110 9110 9110 9110 0
545 20250415 111300 71564430 9110 9110 9110 9110 0
546 20250415 111200 71564430 9110 9130 9130 9110 35
547 20250415 111100 71245200 9130 9130 9130 9130 22
548 20250415 111000 71044340 9130 9130 9130 9130 0
549 20250415 110900 71044340 9130 9140 9140 9130 7
550 20250415 110800 70980370 9140 9140 9140 9140 3
551 20250415 110700 70952950 9130 9130 9130 9130 4
552 20250415 110600 70916430 9130 9120 9130 9120 35
553 20250415 110500 70597180 9120 9120 9120 9120 0
554 20250415 110400 70597180 9120 9120 9120 9120 0
555 20250415 110300 70597180 9120 9120 9120 9120 1
556 20250415 110200 70588060 9130 9130 9130 9130 10
557 20250415 110100 70496760 9140 9090 9140 9090 122
558 20250415 110000 69383720 9090 9090 9090 9090 0
559 20250415 105900 69383720 9090 9090 9090 9090 177
560 20250415 105800 67774790 9080 9080 9080 9080 0
561 20250415 105700 67774790 9080 9080 9080 9080 0
562 20250415 105600 67774790 9080 9080 9080 9080 0
563 20250415 105500 67774790 9080 9080 9080 9080 3
564 20250415 105400 67747550 9130 9130 9130 9130 1
565 20250415 105300 67738420 9080 9080 9080 9080 10
566 20250415 105200 67647620 9080 9080 9080 9080 5
567 20250415 105100 67602220 9080 9080 9080 9080 0
568 20250415 105000 67602220 9080 9080 9080 9080 42
569 20250415 104900 67220860 9090 9090 9090 9090 48
570 20250415 104800 66784540 9090 9090 9090 9080 8
571 20250415 104700 66711830 9090 9130 9130 9090 58
572 20250415 104600 66184570 9130 9130 9130 9130 0
573 20250415 104500 66184570 9130 9130 9130 9130 8
574 20250415 104400 66111530 9130 9130 9130 9130 101
575 20250415 104300 65189400 9130 9120 9130 9090 62
576 20250415 104200 64623990 9060 9060 9060 9060 0
577 20250415 104100 64623990 9060 9060 9060 9060 1
578 20250415 104000 64614930 9070 9070 9070 9070 65
579 20250415 103900 64025380 9080 9080 9080 9080 0
580 20250415 103800 64025380 9080 9080 9080 9080 0
581 20250415 103700 64025380 9080 9080 9080 9080 0
582 20250415 103600 64025380 9080 9100 9100 9080 37
583 20250415 103500 63689060 9100 9150 9150 9100 6
584 20250415 103400 63634310 9150 9110 9150 9110 115
585 20250415 103300 62586550 9100 8980 9100 8980 1793
586 20250415 103200 46479890 8980 8980 8980 8980 4
587 20250415 103100 46443970 8980 8970 8980 8970 497
588 20250415 103000 41983590 8960 8960 8960 8960 142
589 20250415 102900 40711270 8960 8960 8960 8960 0
590 20250415 102800 40711270 8960 8960 8960 8960 0
591 20250415 102700 40711270 8960 8960 8960 8960 1
592 20250415 102600 40702310 8960 8960 8960 8960 0
593 20250415 102500 40702310 8960 8920 8960 8920 42
594 20250415 102400 40326790 8960 8960 8960 8960 0
595 20250415 102300 40326790 8960 8960 8960 8960 0
596 20250415 102200 40326790 8960 8960 8960 8960 2
597 20250415 102100 40308870 8960 8960 8960 8960 0
598 20250415 102000 40308870 8960 8960 8960 8960 0
599 20250415 101900 40308870 8960 8960 8960 8960 0
600 20250415 101800 40308870 8960 8960 8960 8960 0
601 20250415 101700 40308870 8960 8960 8960 8960 1
602 20250415 101600 40299910 8950 8950 8950 8950 0
603 20250415 101500 40299910 8950 8950 8950 8950 0
604 20250415 101400 40299910 8950 8950 8950 8950 0
605 20250415 101300 40299910 8950 8950 8950 8950 0
606 20250415 101200 40299910 8950 8950 8950 8950 1
607 20250415 101100 40290960 8930 8930 8930 8930 8
608 20250415 101000 40219520 8930 8930 8930 8930 10
609 20250415 100900 40130220 8950 8950 8950 8950 0
610 20250415 100800 40130220 8950 8950 8950 8950 0
611 20250415 100700 40130220 8950 8950 8950 8950 1
612 20250415 100600 40121270 8920 8920 8920 8920 0
613 20250415 100500 40121270 8920 8920 8920 8920 15
614 20250415 100400 39987470 8960 8960 8960 8960 0
615 20250415 100300 39987470 8960 8960 8960 8960 22
616 20250415 100200 39790350 8960 8960 8960 8960 2
617 20250415 100100 39772430 8960 8960 8960 8960 0
618 20250415 100000 39772430 8960 8960 8960 8960 0
619 20250415 095900 39772430 8960 8960 8960 8960 0
620 20250415 095800 39772430 8960 8960 8960 8960 0
621 20250415 095700 39772430 8960 8960 8960 8960 1
622 20250415 095600 39763470 8900 8900 8900 8900 0
623 20250415 095500 39763470 8900 8900 8900 8900 0
624 20250415 095400 39763470 8900 8900 8900 8900 11
625 20250415 095300 39665570 8900 8900 8900 8900 0
626 20250415 095200 39665570 8900 8900 8900 8900 26
627 20250415 095100 39434170 8910 8910 8910 8910 0
628 20250415 095000 39434170 8910 8910 8910 8910 0
629 20250415 094900 39434170 8910 8910 8910 8900 98
630 20250415 094800 38561120 8910 8910 8910 8910 56
631 20250415 094700 38062160 8910 8910 8910 8910 2
632 20250415 094600 38044340 8910 8980 8980 8910 25
633 20250415 094500 37820190 8980 8980 8980 8980 3
634 20250415 094400 37793250 8980 8910 8980 8900 21
635 20250415 094300 37606250 8900 8900 8900 8900 0
636 20250415 094200 37606250 8900 8900 8980 8900 569
637 20250415 094100 32502150 8980 8960 8980 8960 4
638 20250415 094000 32466270 8900 8900 8900 8900 0
639 20250415 093900 32466270 8900 8900 8900 8900 9
640 20250415 093800 32386170 8980 8980 8980 8980 0
641 20250415 093700 32386170 8980 8980 8980 8980 41
642 20250415 093600 32017990 8980 8980 8980 8980 0
643 20250415 093500 32017990 8980 8980 8980 8980 0
644 20250415 093400 32017990 8980 8900 8980 8900 250
645 20250415 093300 29778510 8980 8980 8980 8980 0
646 20250415 093200 29778510 8980 8950 8980 8950 1426
647 20250415 093100 16979520 8950 8890 8950 8890 166
648 20250415 093000 15503720 8950 8950 8950 8950 0
649 20250415 092900 15503720 8950 8950 8950 8950 0
650 20250415 092800 15503720 8950 8950 8950 8950 0
651 20250415 092700 15503720 8950 8950 8950 8950 3
652 20250415 092600 15476870 8940 8940 8940 8940 0
653 20250415 092500 15476870 8940 8890 8940 8890 382
654 20250415 092400 12080790 8940 8890 8940 8890 9
655 20250415 092300 12000730 8950 8950 8950 8950 43
656 20250415 092200 11615880 8960 8890 8960 8890 222
657 20250415 092100 9642230 8890 8890 8890 8890 0
658 20250415 092000 9642230 8890 8890 8890 8890 0
659 20250415 091900 9642230 8890 8950 8950 8890 405
660 20250415 091800 6037020 8970 8970 8970 8970 0
661 20250415 091700 6037020 8970 8970 8970 8970 1
662 20250415 091600 6028050 8960 8960 8960 8960 0
663 20250415 091500 6028050 8960 8960 8960 8960 0
664 20250415 091400 6028050 8960 8970 8970 8960 3
665 20250415 091300 6001160 8980 8980 8980 8970 128
666 20250415 091200 4851740 8980 8980 8980 8980 49
667 20250415 091100 4411720 9020 9020 9020 9020 0
668 20250415 091000 4411720 9020 9020 9020 9020 1
669 20250415 090900 4402700 9060 9060 9060 9060 1
670 20250415 090800 4393640 9060 9060 9060 9060 7
671 20250415 090700 4330220 9060 8990 9060 8990 171
672 20250415 090600 2782380 9050 9050 9050 9050 0
673 20250415 090500 2782380 9050 9000 9050 9000 34
674 20250415 090400 2476130 9040 9040 9040 9040 0
675 20250415 090300 2476130 9040 9040 9040 9040 0
676 20250415 090200 2476130 9040 9040 9040 9040 1
677 20250415 090100 2467090 9040 8990 9040 8990 40
678 20250415 090000 2105990 8990 9000 9000 8990 234