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

686
217190/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202400,179528560,7300,7300,7300,7300,261
20250415,202300,179528560,7300,7300,7300,7300,0
20250415,202200,179528560,7300,7300,7300,7300,0
20250415,202100,179528560,7300,7300,7300,7300,0
20250415,202000,179528560,7300,7300,7300,7300,0
20250415,201900,179528560,7300,7300,7300,7300,0
20250415,201800,179528560,7300,7300,7300,7300,0
20250415,201700,179528560,7300,7300,7300,7300,0
20250415,201600,179528560,7300,7300,7300,7300,0
20250415,201500,179528560,7300,7300,7300,7300,0
20250415,201400,179528560,7300,7300,7300,7300,0
20250415,201300,179528560,7300,7300,7300,7300,0
20250415,201200,179528560,7300,7300,7300,7300,0
20250415,201100,179528560,7300,7300,7300,7300,0
20250415,201000,179528560,7300,7300,7300,7300,0
20250415,200900,179528560,7300,7300,7300,7300,0
20250415,200800,179528560,7300,7300,7300,7300,0
20250415,200700,179528560,7300,7300,7300,7300,0
20250415,200600,179528560,7300,7300,7300,7300,0
20250415,200500,179528560,7300,7300,7300,7300,0
20250415,200400,179528560,7300,7300,7300,7300,0
20250415,200300,179528560,7300,7300,7300,7300,0
20250415,200200,179528560,7300,7300,7300,7300,0
20250415,200100,179528560,7300,7300,7300,7300,0
20250415,200000,179528560,7300,7300,7300,7300,0
20250415,195900,179528560,7300,7300,7300,7300,0
20250415,195800,179528560,7300,7300,7300,7300,0
20250415,195700,179528560,7300,7300,7300,7300,0
20250415,195600,179528560,7300,7300,7300,7300,0
20250415,195500,179528560,7300,7300,7300,7300,0
20250415,195400,179528560,7300,7300,7300,7300,261
20250415,195300,179528560,7300,7300,7300,7300,0
20250415,195200,179528560,7300,7300,7300,7300,0
20250415,195100,179528560,7300,7300,7300,7300,0
20250415,195000,179528560,7300,7300,7300,7300,0
20250415,194900,179528560,7300,7300,7300,7300,0
20250415,194800,179528560,7300,7300,7300,7300,0
20250415,194700,179528560,7300,7300,7300,7300,0
20250415,194600,179528560,7300,7300,7300,7300,0
20250415,194500,179528560,7300,7300,7300,7300,0
20250415,194400,179528560,7300,7300,7300,7300,0
20250415,194300,179528560,7300,7300,7300,7300,0
20250415,194200,179528560,7300,7300,7300,7300,0
20250415,194100,179528560,7300,7300,7300,7300,0
20250415,194000,179528560,7300,7300,7300,7300,0
20250415,193900,179528560,7300,7300,7300,7300,0
20250415,193800,179528560,7300,7300,7300,7300,0
20250415,193700,179528560,7300,7300,7300,7300,0
20250415,193600,179528560,7300,7300,7300,7300,0
20250415,193500,179528560,7300,7300,7300,7300,0
20250415,193400,179528560,7300,7300,7300,7300,0
20250415,193300,179528560,7300,7300,7300,7300,0
20250415,193200,179528560,7300,7300,7300,7300,0
20250415,193100,179528560,7300,7300,7300,7300,0
20250415,193000,179528560,7300,7300,7300,7300,0
20250415,192900,179528560,7300,7300,7300,7300,0
20250415,192800,179528560,7300,7300,7300,7300,0
20250415,192700,179528560,7300,7300,7300,7300,0
20250415,192600,179528560,7300,7300,7300,7300,0
20250415,192500,179528560,7300,7300,7300,7300,0
20250415,192400,179528560,7300,7300,7300,7300,261
20250415,192300,179528560,7300,7300,7300,7300,0
20250415,192200,179528560,7300,7300,7300,7300,0
20250415,192100,179528560,7300,7300,7300,7300,0
20250415,192000,179528560,7300,7300,7300,7300,0
20250415,191900,179528560,7300,7300,7300,7300,0
20250415,191800,179528560,7300,7300,7300,7300,0
20250415,191700,179528560,7300,7300,7300,7300,0
20250415,191600,179528560,7300,7300,7300,7300,0
20250415,191500,179528560,7300,7300,7300,7300,0
20250415,191400,179528560,7300,7300,7300,7300,0
20250415,191300,179528560,7300,7300,7300,7300,0
20250415,191200,179528560,7300,7300,7300,7300,0
20250415,191100,179528560,7300,7300,7300,7300,0
20250415,191000,179528560,7300,7300,7300,7300,0
20250415,190900,179528560,7300,7300,7300,7300,0
20250415,190800,179528560,7300,7300,7300,7300,0
20250415,190700,179528560,7300,7300,7300,7300,0
20250415,190600,179528560,7300,7300,7300,7300,0
20250415,190500,179528560,7300,7300,7300,7300,0
20250415,190400,179528560,7300,7300,7300,7300,0
20250415,190300,179528560,7300,7300,7300,7300,0
20250415,190200,179528560,7300,7300,7300,7300,0
20250415,190100,179528560,7300,7300,7300,7300,0
20250415,190000,179528560,7300,7300,7300,7300,0
20250415,185900,179528560,7300,7300,7300,7300,0
20250415,185800,179528560,7300,7300,7300,7300,0
20250415,185700,179528560,7300,7300,7300,7300,0
20250415,185600,179528560,7300,7300,7300,7300,0
20250415,185500,179528560,7300,7300,7300,7300,0
20250415,185400,179528560,7300,7300,7300,7300,261
20250415,185300,179528560,7300,7300,7300,7300,0
20250415,185200,179528560,7300,7300,7300,7300,0
20250415,185100,179528560,7300,7300,7300,7300,0
20250415,185000,179528560,7300,7300,7300,7300,0
20250415,184900,179528560,7300,7300,7300,7300,0
20250415,184800,179528560,7300,7300,7300,7300,0
20250415,184700,179528560,7300,7300,7300,7300,0
20250415,184600,179528560,7300,7300,7300,7300,0
20250415,184500,179528560,7300,7300,7300,7300,0
20250415,184400,179528560,7300,7300,7300,7300,0
20250415,184300,179528560,7300,7300,7300,7300,0
20250415,184200,179528560,7300,7300,7300,7300,0
20250415,184100,179528560,7300,7300,7300,7300,0
20250415,184000,179528560,7300,7300,7300,7300,0
20250415,183900,179528560,7300,7300,7300,7300,0
20250415,183800,179528560,7300,7300,7300,7300,0
20250415,183700,179528560,7300,7300,7300,7300,0
20250415,183600,179528560,7300,7300,7300,7300,0
20250415,183500,179528560,7300,7300,7300,7300,0
20250415,183400,179528560,7300,7300,7300,7300,0
20250415,183300,179528560,7300,7300,7300,7300,0
20250415,183200,179528560,7300,7300,7300,7300,0
20250415,183100,179528560,7300,7300,7300,7300,0
20250415,183000,179528560,7300,7300,7300,7300,0
20250415,182900,179528560,7300,7300,7300,7300,0
20250415,182800,179528560,7300,7300,7300,7300,0
20250415,182700,179528560,7300,7300,7300,7300,0
20250415,182600,179528560,7300,7300,7300,7300,0
20250415,182500,179528560,7300,7300,7300,7300,0
20250415,182400,179528560,7300,7300,7300,7300,261
20250415,182300,179528560,7300,7300,7300,7300,0
20250415,182200,179528560,7300,7300,7300,7300,0
20250415,182100,179528560,7300,7300,7300,7300,0
20250415,182000,179528560,7300,7300,7300,7300,0
20250415,181900,179528560,7300,7300,7300,7300,0
20250415,181800,179528560,7300,7300,7300,7300,0
20250415,181700,179528560,7300,7300,7300,7300,0
20250415,181600,179528560,7300,7300,7300,7300,0
20250415,181500,179528560,7300,7300,7300,7300,0
20250415,181400,179528560,7300,7300,7300,7300,0
20250415,181300,179528560,7300,7300,7300,7300,0
20250415,181200,179528560,7300,7300,7300,7300,0
20250415,181100,179528560,7300,7300,7300,7300,0
20250415,181000,179528560,7300,7300,7300,7300,0
20250415,180900,179528560,7300,7300,7300,7300,0
20250415,180800,179528560,7300,7300,7300,7300,0
20250415,180700,179528560,7300,7300,7300,7300,0
20250415,180600,179528560,7300,7300,7300,7300,0
20250415,180500,179528560,7300,7300,7300,7300,0
20250415,180400,179528560,7300,7300,7300,7300,0
20250415,180300,179528560,7300,7300,7300,7300,0
20250415,180200,179528560,7300,7300,7300,7300,0
20250415,180100,179528560,7300,7300,7300,7300,0
20250415,180000,179528560,7300,7300,7300,7300,0
20250415,175900,179528560,7300,7300,7300,7300,0
20250415,175800,179528560,7300,7300,7300,7300,0
20250415,175700,179528560,7300,7300,7300,7300,0
20250415,175600,179528560,7300,7300,7300,7300,0
20250415,175500,179528560,7300,7300,7300,7300,0
20250415,175400,179528560,7300,7300,7300,7300,261
20250415,175300,179528560,7300,7300,7300,7300,0
20250415,175200,179528560,7300,7300,7300,7300,0
20250415,175100,179528560,7300,7300,7300,7300,0
20250415,175000,179528560,7300,7300,7300,7300,0
20250415,174900,179528560,7300,7300,7300,7300,0
20250415,174800,179528560,7300,7300,7300,7300,0
20250415,174700,179528560,7300,7300,7300,7300,0
20250415,174600,179528560,7300,7300,7300,7300,0
20250415,174500,179528560,7300,7300,7300,7300,0
20250415,174400,179528560,7300,7300,7300,7300,0
20250415,174300,179528560,7300,7300,7300,7300,0
20250415,174200,179528560,7300,7300,7300,7300,0
20250415,174100,179528560,7300,7300,7300,7300,0
20250415,174000,179528560,7300,7300,7300,7300,0
20250415,173900,179528560,7300,7300,7300,7300,0
20250415,173800,179528560,7300,7300,7300,7300,0
20250415,173700,179528560,7300,7300,7300,7300,0
20250415,173600,179528560,7300,7300,7300,7300,0
20250415,173500,179528560,7300,7300,7300,7300,0
20250415,173400,179528560,7300,7300,7300,7300,0
20250415,173300,179528560,7300,7300,7300,7300,0
20250415,173200,179528560,7300,7300,7300,7300,0
20250415,173100,179528560,7300,7300,7300,7300,0
20250415,173000,179528560,7300,7300,7300,7300,0
20250415,172900,179528560,7300,7300,7300,7300,0
20250415,172800,179528560,7300,7300,7300,7300,0
20250415,172700,179528560,7300,7300,7300,7300,0
20250415,172600,179528560,7300,7300,7300,7300,0
20250415,172500,179528560,7300,7300,7300,7300,0
20250415,172400,179528560,7300,7300,7300,7300,261
20250415,172300,179528560,7300,7300,7300,7300,0
20250415,172200,179528560,7300,7300,7300,7300,0
20250415,172100,179528560,7300,7300,7300,7300,0
20250415,172000,179528560,7300,7300,7300,7300,0
20250415,171900,179528560,7300,7300,7300,7300,0
20250415,171800,179528560,7300,7300,7300,7300,0
20250415,171700,179528560,7300,7300,7300,7300,0
20250415,171600,179528560,7300,7300,7300,7300,0
20250415,171500,179528560,7300,7300,7300,7300,0
20250415,171400,179528560,7300,7300,7300,7300,0
20250415,171300,179528560,7300,7300,7300,7300,0
20250415,171200,179528560,7300,7300,7300,7300,0
20250415,171100,179528560,7300,7300,7300,7300,0
20250415,171000,179528560,7300,7300,7300,7300,0
20250415,170900,179528560,7300,7300,7300,7300,0
20250415,170800,179528560,7300,7300,7300,7300,0
20250415,170700,179528560,7300,7300,7300,7300,0
20250415,170600,179528560,7300,7300,7300,7300,0
20250415,170500,179528560,7300,7300,7300,7300,0
20250415,170400,179528560,7300,7300,7300,7300,0
20250415,170300,179528560,7300,7300,7300,7300,0
20250415,170200,179528560,7300,7300,7300,7300,0
20250415,170100,179528560,7300,7300,7300,7300,0
20250415,170000,179528560,7300,7300,7300,7300,0
20250415,165900,179528560,7300,7300,7300,7300,0
20250415,165800,179528560,7300,7300,7300,7300,0
20250415,165700,179528560,7300,7300,7300,7300,0
20250415,165600,179528560,7300,7300,7300,7300,0
20250415,165500,179528560,7300,7300,7300,7300,0
20250415,165400,179528560,7300,7300,7300,7300,261
20250415,165300,179528560,7300,7300,7300,7300,0
20250415,165200,179528560,7300,7300,7300,7300,0
20250415,165100,179528560,7300,7300,7300,7300,0
20250415,165000,179528560,7300,7300,7300,7300,0
20250415,164900,179528560,7300,7300,7300,7300,0
20250415,164800,179528560,7300,7300,7300,7300,0
20250415,164700,179528560,7300,7300,7300,7300,0
20250415,164600,179528560,7300,7300,7300,7300,0
20250415,164500,179528560,7300,7300,7300,7300,0
20250415,164400,179528560,7300,7300,7300,7300,0
20250415,164300,179528560,7300,7300,7300,7300,0
20250415,164200,179528560,7300,7300,7300,7300,0
20250415,164100,179528560,7300,7300,7300,7300,0
20250415,164000,179528560,7300,7300,7300,7300,0
20250415,163900,179528560,7300,7300,7300,7300,0
20250415,163800,179528560,7300,7300,7300,7300,0
20250415,163700,179528560,7300,7300,7300,7300,0
20250415,163600,179528560,7300,7300,7300,7300,0
20250415,163500,179528560,7300,7300,7300,7300,0
20250415,163400,179528560,7300,7300,7300,7300,0
20250415,163300,179528560,7300,7300,7300,7300,0
20250415,163200,179528560,7300,7300,7300,7300,0
20250415,163100,179528560,7300,7300,7300,7300,0
20250415,163000,179528560,7300,7300,7300,7300,0
20250415,162900,179528560,7300,7300,7300,7300,0
20250415,162800,179528560,7300,7300,7300,7300,0
20250415,162700,179528560,7300,7300,7300,7300,0
20250415,162600,179528560,7300,7300,7300,7300,0
20250415,162500,179528560,7300,7300,7300,7300,0
20250415,162400,179528560,7300,7300,7300,7300,261
20250415,162300,179528560,7300,7300,7300,7300,0
20250415,162200,179528560,7300,7300,7300,7300,0
20250415,162100,179528560,7300,7300,7300,7300,0
20250415,162000,179528560,7300,7300,7300,7300,0
20250415,161900,179528560,7300,7300,7300,7300,0
20250415,161800,179528560,7300,7300,7300,7300,0
20250415,161700,179528560,7300,7300,7300,7300,0
20250415,161600,179528560,7300,7300,7300,7300,0
20250415,161500,179528560,7300,7300,7300,7300,0
20250415,161400,179528560,7300,7300,7300,7300,0
20250415,161300,179528560,7300,7300,7300,7300,0
20250415,161200,179528560,7300,7300,7300,7300,0
20250415,161100,179528560,7300,7300,7300,7300,0
20250415,161000,179528560,7300,7300,7300,7300,0
20250415,160900,179528560,7300,7300,7300,7300,0
20250415,160800,179528560,7300,7300,7300,7300,0
20250415,160700,179528560,7300,7300,7300,7300,0
20250415,160600,179528560,7300,7300,7300,7300,0
20250415,160500,179528560,7300,7300,7300,7300,0
20250415,160400,179528560,7300,7300,7300,7300,0
20250415,160300,179528560,7300,7300,7300,7300,0
20250415,160200,179528560,7300,7300,7300,7300,0
20250415,160100,179528560,7300,7300,7300,7300,0
20250415,160000,179528560,7300,7300,7300,7300,0
20250415,155900,179528560,7300,7300,7300,7300,0
20250415,155800,179528560,7300,7300,7300,7300,0
20250415,155700,179528560,7300,7300,7300,7300,0
20250415,155600,179528560,7300,7300,7300,7300,0
20250415,155500,179528560,7300,7300,7300,7300,0
20250415,155400,179528560,7300,7300,7300,7300,261
20250415,155300,179528560,7300,7300,7300,7300,0
20250415,155200,179528560,7300,7300,7300,7300,0
20250415,155100,179528560,7300,7300,7300,7300,0
20250415,155000,179528560,7300,7300,7300,7300,0
20250415,154900,179528560,7300,7300,7300,7300,0
20250415,154800,179528560,7300,7300,7300,7300,0
20250415,154700,179528560,7300,7300,7300,7300,0
20250415,154600,179528560,7300,7300,7300,7300,0
20250415,154500,179528560,7300,7300,7300,7300,0
20250415,154400,179528560,7300,7300,7300,7300,0
20250415,154300,179528560,7300,7300,7300,7300,0
20250415,154200,179528560,7300,7300,7300,7300,0
20250415,154100,179528560,7300,7300,7300,7300,0
20250415,154000,179528560,7300,7300,7300,7300,0
20250415,153900,179528560,7300,7300,7300,7300,0
20250415,153800,179528560,7300,7300,7300,7300,0
20250415,153700,179528560,7300,7300,7300,7300,0
20250415,153600,179528560,7300,7300,7300,7300,0
20250415,153500,179528560,7300,7300,7300,7300,0
20250415,153400,179528560,7300,7300,7300,7300,0
20250415,153300,179528560,7300,7300,7300,7300,0
20250415,153200,179528560,7300,7300,7300,7300,0
20250415,153100,179528560,7300,7300,7300,7300,0
20250415,153000,179528560,7300,7300,7300,7300,261
20250415,152900,177623260,7300,7300,7300,7300,0
20250415,152800,177623260,7300,7300,7300,7300,0
20250415,152700,177623260,7300,7300,7300,7300,0
20250415,152600,177623260,7300,7300,7300,7300,0
20250415,152500,177623260,7300,7300,7300,7300,0
20250415,152400,177623260,7300,7300,7300,7300,0
20250415,152300,177623260,7300,7300,7300,7300,0
20250415,152200,177623260,7300,7300,7300,7300,0
20250415,152100,177623260,7300,7300,7300,7300,0
20250415,152000,177623260,7300,7300,7300,7300,0
20250415,151900,177623260,7300,7320,7320,7300,119
20250415,151800,176753980,7320,7310,7320,7300,510
20250415,151700,173025860,7330,7330,7330,7330,0
20250415,151600,173025860,7330,7330,7330,7330,0
20250415,151500,173025860,7330,7330,7330,7330,0
20250415,151400,173025860,7330,7330,7330,7330,0
20250415,151300,173025860,7330,7330,7330,7330,0
20250415,151200,173025860,7330,7330,7330,7330,10
20250415,151100,172952560,7320,7320,7320,7320,500
20250415,151000,169292560,7270,7340,7340,7270,1518
20250415,150900,158242500,7340,7340,7340,7340,0
20250415,150800,158242500,7340,7340,7340,7340,0
20250415,150700,158242500,7340,7330,7340,7330,2
20250415,150600,158227830,7340,7340,7340,7340,0
20250415,150500,158227830,7340,7340,7340,7340,0
20250415,150400,158227830,7340,7340,7340,7340,1
20250415,150300,158220490,7330,7330,7330,7330,131
20250415,150200,157260260,7350,7340,7350,7340,12
20250415,150100,157172170,7340,7340,7340,7340,0
20250415,150000,157172170,7340,7340,7340,7340,0
20250415,145900,157172170,7340,7340,7340,7340,0
20250415,145800,157172170,7340,7340,7340,7340,7
20250415,145700,157120790,7340,7340,7340,7340,1
20250415,145600,157113450,7330,7330,7330,7330,2
20250415,145500,157098790,7340,7340,7340,7340,0
20250415,145400,157098790,7340,7310,7340,7310,148
20250415,145300,156013830,7280,7300,7300,7280,1271
20250415,145200,146758260,7350,7310,7350,7300,361
20250415,145100,144119840,7320,7330,7330,7320,557
20250415,145000,140040050,7350,7340,7350,7330,68
20250415,144900,139540510,7350,7340,7350,7340,118
20250415,144800,138673390,7340,7340,7340,7340,29
20250415,144700,138460530,7340,7340,7340,7340,100
20250415,144600,137726530,7340,7340,7340,7340,16
20250415,144500,137609090,7350,7350,7350,7350,0
20250415,144400,137609090,7350,7350,7350,7350,300
20250415,144300,135404090,7340,7340,7340,7340,247
20250415,144200,133591110,7340,7350,7350,7340,110
20250415,144100,132783700,7330,7350,7350,7330,7
20250415,144000,132732360,7330,7330,7330,7330,16
20250415,143900,132615080,7350,7350,7350,7350,6
20250415,143800,132570980,7350,7350,7350,7350,1
20250415,143700,132563630,7330,7330,7330,7330,17
20250415,143600,132439020,7350,7350,7350,7350,1
20250415,143500,132431670,7330,7350,7350,7330,11
20250415,143400,132351020,7330,7330,7330,7330,16
20250415,143300,132233740,7350,7350,7350,7350,0
20250415,143200,132233740,7350,7350,7350,7350,0
20250415,143100,132233740,7350,7330,7350,7330,19
20250415,143000,132094450,7330,7330,7330,7330,1
20250415,142900,132087120,7330,7330,7330,7330,1
20250415,142800,132079790,7340,7320,7340,7320,242
20250415,142700,130304930,7320,7320,7320,7320,16
20250415,142600,130187810,7330,7330,7330,7330,0
20250415,142500,130187810,7330,7330,7330,7330,109
20250415,142400,129388840,7330,7330,7330,7330,16
20250415,142300,129271560,7340,7340,7340,7340,190
20250415,142200,127876960,7330,7330,7330,7330,1
20250415,142100,127869630,7340,7330,7340,7330,24
20250415,142000,127693640,7340,7340,7340,7340,0
20250415,141900,127693640,7340,7340,7340,7340,1
20250415,141800,127686300,7330,7330,7330,7330,310
20250415,141700,125414000,7340,7340,7340,7340,1
20250415,141600,125406660,7330,7330,7330,7330,0
20250415,141500,125406660,7330,7330,7330,7330,16
20250415,141400,125289380,7340,7340,7340,7340,2
20250415,141300,125274700,7340,7340,7340,7340,2
20250415,141200,125260020,7340,7340,7340,7340,9
20250415,141100,125193960,7340,7340,7340,7340,18
20250415,141000,125061840,7370,7370,7370,7370,0
20250415,140900,125061840,7370,7330,7400,7330,1003
20250415,140800,117670430,7320,7320,7320,7320,15
20250415,140700,117560630,7330,7330,7330,7330,0
20250415,140600,117560630,7330,7330,7330,7330,11
20250415,140500,117480000,7330,7330,7330,7330,1
20250415,140400,117472670,7320,7320,7320,7320,0
20250415,140300,117472670,7320,7320,7320,7320,0
20250415,140200,117472670,7320,7320,7320,7320,16
20250415,140100,117355550,7340,7340,7340,7340,0
20250415,140000,117355550,7340,7340,7340,7340,1
20250415,135900,117348210,7320,7320,7320,7320,17
20250415,135800,117223770,7340,7340,7340,7340,0
20250415,135700,117223770,7340,7340,7340,7340,48
20250415,135600,116871450,7340,7330,7340,7330,4
20250415,135500,116842110,7320,7330,7330,7320,67
20250415,135400,116351160,7330,7330,7330,7330,202
20250415,135300,114870500,7330,7330,7330,7330,0
20250415,135200,114870500,7330,7340,7340,7330,688
20250415,135100,109820760,7340,7340,7340,7340,1
20250415,135000,109813420,7330,7330,7330,7330,0
20250415,134900,109813420,7330,7330,7330,7330,16
20250415,134800,109696140,7350,7350,7350,7350,0
20250415,134700,109696140,7350,7350,7350,7340,52
20250415,134600,109314440,7330,7330,7330,7330,18
20250415,134500,109182500,7340,7340,7340,7340,0
20250415,134400,109182500,7340,7340,7340,7340,8
20250415,134300,109123780,7340,7330,7340,7330,109
20250415,134200,108324800,7340,7340,7340,7340,0
20250415,134100,108324800,7340,7340,7340,7340,0
20250415,134000,108324800,7340,7330,7340,7330,19
20250415,133900,108185510,7350,7350,7350,7350,0
20250415,133800,108185510,7350,7340,7350,7340,53
20250415,133700,107796430,7340,7330,7340,7330,29
20250415,133600,107583770,7330,7330,7330,7330,16
20250415,133500,107466490,7340,7340,7340,7340,136
20250415,133400,106468250,7340,7350,7350,7340,55
20250415,133300,106064100,7330,7330,7330,7330,18
20250415,133200,105932160,7330,7330,7330,7330,1
20250415,133100,105924830,7330,7320,7330,7320,132
20250415,133000,104958330,7330,7330,7330,7330,80
20250415,132900,104371930,7320,7320,7320,7320,0
20250415,132800,104371930,7320,7320,7320,7320,0
20250415,132700,104371930,7320,7320,7320,7320,17
20250415,132600,104247490,7350,7340,7350,7340,8
20250415,132500,104188750,7340,7330,7340,7330,345
20250415,132400,101657630,7320,7330,7330,7320,17
20250415,132300,101533180,7310,7330,7330,7310,67
20250415,132200,101043390,7330,7330,7330,7330,273
20250415,132100,99042300,7320,7320,7320,7320,2
20250415,132000,99027660,7320,7320,7320,7320,97
20250415,131900,98317620,7320,7320,7320,7320,13
20250415,131800,98222460,7320,7320,7320,7320,0
20250415,131700,98222460,7320,7325,7325,7320,4
20250415,131600,98193170,7320,7320,7320,7320,13
20250415,131500,98098010,7310,7310,7310,7310,0
20250415,131400,98098010,7310,7320,7320,7310,124
20250415,131300,97190430,7315,7315,7315,7315,32
20250415,131200,96956350,7310,7310,7310,7310,479
20250415,131100,93454860,7310,7310,7310,7305,36
20250415,131000,93191775,7310,7310,7310,7310,67
20250415,130900,92702005,7310,7310,7310,7310,1
20250415,130800,92694695,7310,7300,7310,7300,29
20250415,130700,92482880,7290,7290,7290,7290,2
20250415,130600,92468300,7280,7280,7280,7280,27
20250415,130500,92271740,7270,7270,7270,7270,16
20250415,130400,92155420,7270,7270,7270,7270,0
20250415,130300,92155420,7270,7270,7270,7270,0
20250415,130200,92155420,7270,7270,7270,7270,0
20250415,130100,92155420,7270,7270,7270,7270,18
20250415,130000,92024560,7280,7280,7280,7280,0
20250415,125900,92024560,7280,7280,7280,7280,1
20250415,125800,92017280,7260,7250,7260,7250,17
20250415,125700,91893870,7250,7250,7250,7250,5
20250415,125600,91857620,7240,7240,7240,7240,335
20250415,125500,89432220,7250,7250,7250,7250,17
20250415,125400,89308970,7250,7270,7270,7240,388
20250415,125300,86494010,7290,7290,7290,7290,0
20250415,125200,86494010,7290,7270,7290,7270,18
20250415,125100,86363130,7270,7270,7270,7270,0
20250415,125000,86363130,7270,7270,7270,7270,0
20250415,124900,86363130,7270,7270,7270,7270,18
20250415,124800,86232270,7290,7290,7290,7290,0
20250415,124700,86232270,7290,7290,7290,7280,4
20250415,124600,86203130,7310,7260,7310,7260,17
20250415,124500,86079660,7310,7310,7310,7310,0
20250415,124400,86079660,7310,7310,7310,7310,0
20250415,124300,86079660,7310,7270,7310,7240,481
20250415,124200,82593910,7310,7270,7310,7270,18
20250415,124100,82463010,7260,7260,7260,7260,0
20250415,124000,82463010,7260,7260,7260,7260,0
20250415,123900,82463010,7260,7260,7260,7260,16
20250415,123800,82346850,7260,7260,7260,7260,0
20250415,123700,82346850,7260,7260,7260,7260,0
20250415,123600,82346850,7260,7310,7310,7260,19
20250415,123500,82208860,7260,7260,7260,7260,0
20250415,123400,82208860,7260,7260,7260,7260,0
20250415,123300,82208860,7260,7260,7260,7260,16
20250415,123200,82092700,7310,7310,7310,7310,1
20250415,123100,82085390,7260,7260,7260,7260,0
20250415,123000,82085390,7260,7260,7260,7260,16
20250415,122900,81969230,7270,7270,7270,7270,0
20250415,122800,81969230,7270,7270,7270,7270,21
20250415,122700,81816560,7260,7260,7260,7260,0
20250415,122600,81816560,7260,7260,7260,7260,17
20250415,122500,81693140,7250,7250,7250,7250,0
20250415,122400,81693140,7250,7250,7250,7250,0
20250415,122300,81693140,7250,7250,7250,7250,18
20250415,122200,81562640,7250,7250,7250,7250,0
20250415,122100,81562640,7250,7250,7250,7250,0
20250415,122000,81562640,7250,7250,7250,7250,16
20250415,121900,81446640,7270,7250,7270,7250,69
20250415,121800,80946370,7250,7260,7260,7240,794
20250415,121700,75183760,7250,7250,7250,7250,27
20250415,121600,74988010,7250,7250,7250,7250,1
20250415,121500,74980760,7250,7260,7270,7250,191
20250415,121400,73595210,7270,7260,7270,7260,17
20250415,121300,73471780,7260,7260,7260,7260,0
20250415,121200,73471780,7260,7260,7260,7260,0
20250415,121100,73471780,7260,7260,7260,7260,18
20250415,121000,73341100,7260,7260,7260,7260,0
20250415,120900,73341100,7260,7260,7260,7260,0
20250415,120800,73341100,7260,7260,7260,7260,170
20250415,120700,72106900,7260,7260,7260,7260,16
20250415,120600,71990740,7260,7260,7260,7260,0
20250415,120500,71990740,7260,7260,7260,7260,0
20250415,120400,71990740,7260,7260,7260,7260,17
20250415,120300,71867320,7270,7270,7270,7270,0
20250415,120200,71867320,7270,7270,7270,7270,0
20250415,120100,71867320,7270,7310,7310,7270,10
20250415,120000,71794580,7260,7260,7260,7260,0
20250415,115900,71794580,7260,7260,7260,7260,0
20250415,115800,71794580,7260,7260,7260,7260,18
20250415,115700,71663900,7260,7260,7260,7260,0
20250415,115600,71663900,7260,7260,7260,7260,0
20250415,115500,71663900,7260,7260,7260,7260,16
20250415,115400,71547740,7290,7290,7290,7290,2
20250415,115300,71533160,7310,7310,7310,7310,1
20250415,115200,71525850,7280,7270,7280,7270,25
20250415,115100,71343930,7270,7270,7270,7270,9
20250415,115000,71278500,7270,7270,7270,7270,10
20250415,114900,71205800,7280,7280,7280,7280,0
20250415,114800,71205800,7280,7280,7280,7280,2
20250415,114700,71191240,7310,7310,7310,7310,1
20250415,114600,71183930,7280,7280,7280,7280,1
20250415,114500,71176650,7280,7260,7280,7260,40
20250415,114400,70885990,7270,7270,7270,7270,0
20250415,114300,70885990,7270,7270,7270,7270,0
20250415,114200,70885990,7270,7270,7270,7270,3
20250415,114100,70864180,7270,7270,7270,7270,0
20250415,114000,70864180,7270,7270,7270,7270,0
20250415,113900,70864180,7270,7270,7270,7270,17
20250415,113800,70740590,7270,7270,7270,7270,0
20250415,113700,70740590,7270,7270,7270,7270,6
20250415,113600,70696970,7270,7270,7270,7270,11
20250415,113500,70617000,7270,7270,7270,7270,0
20250415,113400,70617000,7270,7270,7270,7270,0
20250415,113300,70617000,7270,7270,7270,7270,0
20250415,113200,70617000,7270,7270,7270,7270,17
20250415,113100,70493410,7320,7320,7320,7320,0
20250415,113000,70493410,7320,7320,7320,7320,1
20250415,112900,70486090,7260,7260,7260,7260,16
20250415,112800,70369930,7270,7270,7270,7270,0
20250415,112700,70369930,7270,7270,7270,7270,0
20250415,112600,70369930,7270,7270,7270,7270,18
20250415,112500,70239070,7320,7320,7320,7320,0
20250415,112400,70239070,7320,7320,7320,7320,1
20250415,112300,70231750,7260,7290,7290,7260,165
20250415,112200,69033150,7320,7320,7320,7320,0
20250415,112100,69033150,7320,7320,7320,7320,0
20250415,112000,69033150,7320,7290,7320,7290,33
20250415,111900,68792100,7320,7320,7320,7320,1
20250415,111800,68784780,7320,7320,7320,7320,1
20250415,111700,68777460,7310,7310,7310,7310,1
20250415,111600,68770150,7290,7310,7330,7290,66
20250415,111500,68287390,7310,7300,7310,7300,30
20250415,111400,68068380,7300,7300,7300,7300,0
20250415,111300,68068380,7300,7290,7300,7290,19
20250415,111200,67929860,7290,7290,7290,7290,0
20250415,111100,67929860,7290,7290,7290,7290,13
20250415,111000,67835090,7290,7290,7290,7290,16
20250415,110900,67718450,7290,7290,7290,7290,237
20250415,110800,65990720,7290,7290,7290,7290,0
20250415,110700,65990720,7290,7270,7290,7270,48
20250415,110600,65641160,7290,7290,7290,7290,0
20250415,110500,65641160,7290,7290,7290,7290,0
20250415,110400,65641160,7290,7260,7290,7260,16
20250415,110300,65524970,7270,7270,7270,7270,2
20250415,110200,65510430,7260,7260,7260,7260,0
20250415,110100,65510430,7260,7260,7290,7260,23
20250415,110000,65343420,7270,7260,7270,7260,115
20250415,105900,64508480,7260,7260,7260,7260,0
20250415,105800,64508480,7260,7260,7260,7260,0
20250415,105700,64508480,7260,7260,7260,7260,36
20250415,105600,64247120,7270,7270,7270,7270,1
20250415,105500,64239850,7270,7270,7270,7270,588
20250415,105400,59965090,7270,7270,7270,7270,68
20250415,105300,59470730,7270,7270,7270,7270,0
20250415,105200,59470730,7270,7270,7270,7270,0
20250415,105100,59470730,7270,7270,7270,7270,16
20250415,105000,59354410,7270,7270,7270,7270,0
20250415,104900,59354410,7270,7270,7270,7270,5
20250415,104800,59318060,7270,7270,7270,7270,17
20250415,104700,59194470,7270,7270,7270,7270,0
20250415,104600,59194470,7270,7270,7270,7270,0
20250415,104500,59194470,7270,7270,7270,7270,16
20250415,104400,59078150,7280,7280,7280,7280,0
20250415,104300,59078150,7280,7280,7280,7280,0
20250415,104200,59078150,7280,7280,7280,7280,0
20250415,104100,59078150,7280,7280,7280,7280,19
20250415,104000,58939830,7280,7280,7280,7280,0
20250415,103900,58939830,7280,7280,7280,7280,11
20250415,103800,58859750,7270,7290,7300,7270,19
20250415,103700,58721550,7290,7290,7290,7290,0
20250415,103600,58721550,7290,7290,7290,7290,28
20250415,103500,58517430,7270,7270,7270,7270,17
20250415,103400,58393840,7290,7290,7290,7290,1
20250415,103300,58386550,7280,7280,7280,7280,0
20250415,103200,58386550,7280,7280,7280,7270,20
20250415,103100,58241110,7280,7280,7280,7280,0
20250415,103000,58241110,7280,7280,7280,7280,7
20250415,102900,58190150,7280,7270,7280,7270,19
20250415,102800,58052010,7300,7290,7300,7290,455
20250415,102700,54731360,7290,7280,7290,7280,351
20250415,102600,52172710,7290,7250,7290,7250,131
20250415,102500,51220620,7250,7250,7250,7250,0
20250415,102400,51220620,7250,7250,7250,7250,0
20250415,102300,51220620,7250,7250,7250,7250,0
20250415,102200,51220620,7250,7250,7250,7250,17
20250415,102100,51097370,7250,7250,7250,7250,0
20250415,102000,51097370,7250,7250,7250,7250,0
20250415,101900,51097370,7250,7250,7250,7250,16
20250415,101800,50981370,7270,7260,7270,7260,11
20250415,101700,50901420,7240,7250,7260,7240,23
20250415,101600,50734850,7250,7250,7250,7250,16
20250415,101500,50618850,7260,7250,7260,7250,28
20250415,101400,50415580,7250,7250,7250,7250,6
20250415,101300,50372080,7250,7250,7250,7250,11
20250415,101200,50292330,7250,7250,7250,7250,0
20250415,101100,50292330,7250,7250,7250,7250,0
20250415,101000,50292330,7250,7250,7250,7250,17
20250415,100900,50169080,7240,7240,7240,7240,0
20250415,100800,50169080,7240,7240,7240,7240,0
20250415,100700,50169080,7240,7240,7240,7240,32
20250415,100600,49937400,7250,7250,7250,7250,0
20250415,100500,49937400,7250,7250,7250,7250,60
20250415,100400,49502400,7240,7240,7240,7240,0
20250415,100300,49502400,7240,7240,7240,7240,18
20250415,100200,49372080,7240,7240,7240,7240,0
20250415,100100,49372080,7240,7240,7240,7240,0
20250415,100000,49372080,7240,7240,7240,7240,16
20250415,095900,49256240,7270,7270,7270,7270,0
20250415,095800,49256240,7270,7250,7270,7250,22
20250415,095700,49096620,7250,7230,7250,7220,60
20250415,095600,48662830,7230,7220,7230,7220,20
20250415,095500,48518420,7220,7220,7220,7220,1
20250415,095400,48511200,7220,7220,7220,7220,27
20250415,095300,48316260,7220,7230,7230,7220,775
20250415,095200,42717770,7240,7240,7240,7240,4
20250415,095100,42688810,7240,7240,7240,7230,188
20250415,095000,41327770,7240,7240,7240,7240,0
20250415,094900,41327770,7240,7260,7260,7240,510
20250415,094800,37628530,7270,7260,7270,7260,32
20250415,094700,37396190,7260,7270,7270,7260,274
20250415,094600,35406350,7270,7270,7270,7270,100
20250415,094500,34679350,7270,7270,7270,7270,1
20250415,094400,34672080,7275,7275,7275,7275,0
20250415,094300,34672080,7275,7260,7275,7260,224
20250415,094200,33045825,7270,7270,7270,7270,1
20250415,094100,33038555,7280,7280,7280,7280,98
20250415,094000,32325115,7285,7285,7285,7285,0
20250415,093900,32325115,7285,7285,7285,7285,0
20250415,093800,32325115,7285,7285,7285,7285,3
20250415,093700,32303260,7290,7290,7290,7290,115
20250415,093600,31464910,7300,7290,7300,7290,1232
20250415,093500,22483620,7290,7290,7290,7290,107
20250415,093400,21703590,7280,7290,7290,7280,102
20250415,093300,20960030,7290,7290,7290,7290,100
20250415,093200,20231030,7290,7290,7290,7290,35
20250415,093100,19975880,7300,7280,7300,7280,1361
20250415,093000,10052790,7280,7260,7280,7260,142
20250415,092900,9019110,7270,7270,7270,7270,0
20250415,092800,9019110,7270,7270,7270,7270,5
20250415,092700,8982760,7250,7250,7250,7250,10
20250415,092600,8910260,7270,7270,7270,7270,0
20250415,092500,8910260,7270,7270,7270,7270,0
20250415,092400,8910260,7270,7270,7270,7270,1
20250415,092300,8902990,7270,7260,7270,7260,141
20250415,092200,7879320,7240,7240,7240,7240,0
20250415,092100,7879320,7240,7240,7240,7240,61
20250415,092000,7437680,7260,7260,7260,7260,1
20250415,091900,7430420,7280,7280,7280,7280,0
20250415,091800,7430420,7280,7280,7280,7280,31
20250415,091700,7204740,7260,7260,7260,7260,8
20250415,091600,7146660,7280,7280,7280,7280,0
20250415,091500,7146660,7280,7220,7280,7210,272
20250415,091400,5179510,7230,7230,7230,7230,12
20250415,091300,5092750,7220,7220,7220,7220,200
20250415,091200,3648750,7260,7260,7260,7260,0
20250415,091100,3648750,7260,7260,7260,7260,0
20250415,091000,3648750,7260,7260,7260,7260,0
20250415,090900,3648750,7260,7260,7260,7260,0
20250415,090800,3648750,7260,7260,7260,7260,1
20250415,090700,3641490,7220,7220,7220,7220,44
20250415,090600,3323810,7210,7210,7210,7210,0
20250415,090500,3323810,7210,7210,7210,7210,0
20250415,090400,3323810,7210,7210,7210,7210,76
20250415,090300,2775850,7200,7200,7200,7200,0
20250415,090200,2775850,7200,7200,7200,7200,0
20250415,090100,2775850,7200,7200,7200,7200,2
20250415,090000,2761450,7200,7270,7270,7200,380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 202400 179528560 7300 7300 7300 7300 261
3 20250415 202300 179528560 7300 7300 7300 7300 0
4 20250415 202200 179528560 7300 7300 7300 7300 0
5 20250415 202100 179528560 7300 7300 7300 7300 0
6 20250415 202000 179528560 7300 7300 7300 7300 0
7 20250415 201900 179528560 7300 7300 7300 7300 0
8 20250415 201800 179528560 7300 7300 7300 7300 0
9 20250415 201700 179528560 7300 7300 7300 7300 0
10 20250415 201600 179528560 7300 7300 7300 7300 0
11 20250415 201500 179528560 7300 7300 7300 7300 0
12 20250415 201400 179528560 7300 7300 7300 7300 0
13 20250415 201300 179528560 7300 7300 7300 7300 0
14 20250415 201200 179528560 7300 7300 7300 7300 0
15 20250415 201100 179528560 7300 7300 7300 7300 0
16 20250415 201000 179528560 7300 7300 7300 7300 0
17 20250415 200900 179528560 7300 7300 7300 7300 0
18 20250415 200800 179528560 7300 7300 7300 7300 0
19 20250415 200700 179528560 7300 7300 7300 7300 0
20 20250415 200600 179528560 7300 7300 7300 7300 0
21 20250415 200500 179528560 7300 7300 7300 7300 0
22 20250415 200400 179528560 7300 7300 7300 7300 0
23 20250415 200300 179528560 7300 7300 7300 7300 0
24 20250415 200200 179528560 7300 7300 7300 7300 0
25 20250415 200100 179528560 7300 7300 7300 7300 0
26 20250415 200000 179528560 7300 7300 7300 7300 0
27 20250415 195900 179528560 7300 7300 7300 7300 0
28 20250415 195800 179528560 7300 7300 7300 7300 0
29 20250415 195700 179528560 7300 7300 7300 7300 0
30 20250415 195600 179528560 7300 7300 7300 7300 0
31 20250415 195500 179528560 7300 7300 7300 7300 0
32 20250415 195400 179528560 7300 7300 7300 7300 261
33 20250415 195300 179528560 7300 7300 7300 7300 0
34 20250415 195200 179528560 7300 7300 7300 7300 0
35 20250415 195100 179528560 7300 7300 7300 7300 0
36 20250415 195000 179528560 7300 7300 7300 7300 0
37 20250415 194900 179528560 7300 7300 7300 7300 0
38 20250415 194800 179528560 7300 7300 7300 7300 0
39 20250415 194700 179528560 7300 7300 7300 7300 0
40 20250415 194600 179528560 7300 7300 7300 7300 0
41 20250415 194500 179528560 7300 7300 7300 7300 0
42 20250415 194400 179528560 7300 7300 7300 7300 0
43 20250415 194300 179528560 7300 7300 7300 7300 0
44 20250415 194200 179528560 7300 7300 7300 7300 0
45 20250415 194100 179528560 7300 7300 7300 7300 0
46 20250415 194000 179528560 7300 7300 7300 7300 0
47 20250415 193900 179528560 7300 7300 7300 7300 0
48 20250415 193800 179528560 7300 7300 7300 7300 0
49 20250415 193700 179528560 7300 7300 7300 7300 0
50 20250415 193600 179528560 7300 7300 7300 7300 0
51 20250415 193500 179528560 7300 7300 7300 7300 0
52 20250415 193400 179528560 7300 7300 7300 7300 0
53 20250415 193300 179528560 7300 7300 7300 7300 0
54 20250415 193200 179528560 7300 7300 7300 7300 0
55 20250415 193100 179528560 7300 7300 7300 7300 0
56 20250415 193000 179528560 7300 7300 7300 7300 0
57 20250415 192900 179528560 7300 7300 7300 7300 0
58 20250415 192800 179528560 7300 7300 7300 7300 0
59 20250415 192700 179528560 7300 7300 7300 7300 0
60 20250415 192600 179528560 7300 7300 7300 7300 0
61 20250415 192500 179528560 7300 7300 7300 7300 0
62 20250415 192400 179528560 7300 7300 7300 7300 261
63 20250415 192300 179528560 7300 7300 7300 7300 0
64 20250415 192200 179528560 7300 7300 7300 7300 0
65 20250415 192100 179528560 7300 7300 7300 7300 0
66 20250415 192000 179528560 7300 7300 7300 7300 0
67 20250415 191900 179528560 7300 7300 7300 7300 0
68 20250415 191800 179528560 7300 7300 7300 7300 0
69 20250415 191700 179528560 7300 7300 7300 7300 0
70 20250415 191600 179528560 7300 7300 7300 7300 0
71 20250415 191500 179528560 7300 7300 7300 7300 0
72 20250415 191400 179528560 7300 7300 7300 7300 0
73 20250415 191300 179528560 7300 7300 7300 7300 0
74 20250415 191200 179528560 7300 7300 7300 7300 0
75 20250415 191100 179528560 7300 7300 7300 7300 0
76 20250415 191000 179528560 7300 7300 7300 7300 0
77 20250415 190900 179528560 7300 7300 7300 7300 0
78 20250415 190800 179528560 7300 7300 7300 7300 0
79 20250415 190700 179528560 7300 7300 7300 7300 0
80 20250415 190600 179528560 7300 7300 7300 7300 0
81 20250415 190500 179528560 7300 7300 7300 7300 0
82 20250415 190400 179528560 7300 7300 7300 7300 0
83 20250415 190300 179528560 7300 7300 7300 7300 0
84 20250415 190200 179528560 7300 7300 7300 7300 0
85 20250415 190100 179528560 7300 7300 7300 7300 0
86 20250415 190000 179528560 7300 7300 7300 7300 0
87 20250415 185900 179528560 7300 7300 7300 7300 0
88 20250415 185800 179528560 7300 7300 7300 7300 0
89 20250415 185700 179528560 7300 7300 7300 7300 0
90 20250415 185600 179528560 7300 7300 7300 7300 0
91 20250415 185500 179528560 7300 7300 7300 7300 0
92 20250415 185400 179528560 7300 7300 7300 7300 261
93 20250415 185300 179528560 7300 7300 7300 7300 0
94 20250415 185200 179528560 7300 7300 7300 7300 0
95 20250415 185100 179528560 7300 7300 7300 7300 0
96 20250415 185000 179528560 7300 7300 7300 7300 0
97 20250415 184900 179528560 7300 7300 7300 7300 0
98 20250415 184800 179528560 7300 7300 7300 7300 0
99 20250415 184700 179528560 7300 7300 7300 7300 0
100 20250415 184600 179528560 7300 7300 7300 7300 0
101 20250415 184500 179528560 7300 7300 7300 7300 0
102 20250415 184400 179528560 7300 7300 7300 7300 0
103 20250415 184300 179528560 7300 7300 7300 7300 0
104 20250415 184200 179528560 7300 7300 7300 7300 0
105 20250415 184100 179528560 7300 7300 7300 7300 0
106 20250415 184000 179528560 7300 7300 7300 7300 0
107 20250415 183900 179528560 7300 7300 7300 7300 0
108 20250415 183800 179528560 7300 7300 7300 7300 0
109 20250415 183700 179528560 7300 7300 7300 7300 0
110 20250415 183600 179528560 7300 7300 7300 7300 0
111 20250415 183500 179528560 7300 7300 7300 7300 0
112 20250415 183400 179528560 7300 7300 7300 7300 0
113 20250415 183300 179528560 7300 7300 7300 7300 0
114 20250415 183200 179528560 7300 7300 7300 7300 0
115 20250415 183100 179528560 7300 7300 7300 7300 0
116 20250415 183000 179528560 7300 7300 7300 7300 0
117 20250415 182900 179528560 7300 7300 7300 7300 0
118 20250415 182800 179528560 7300 7300 7300 7300 0
119 20250415 182700 179528560 7300 7300 7300 7300 0
120 20250415 182600 179528560 7300 7300 7300 7300 0
121 20250415 182500 179528560 7300 7300 7300 7300 0
122 20250415 182400 179528560 7300 7300 7300 7300 261
123 20250415 182300 179528560 7300 7300 7300 7300 0
124 20250415 182200 179528560 7300 7300 7300 7300 0
125 20250415 182100 179528560 7300 7300 7300 7300 0
126 20250415 182000 179528560 7300 7300 7300 7300 0
127 20250415 181900 179528560 7300 7300 7300 7300 0
128 20250415 181800 179528560 7300 7300 7300 7300 0
129 20250415 181700 179528560 7300 7300 7300 7300 0
130 20250415 181600 179528560 7300 7300 7300 7300 0
131 20250415 181500 179528560 7300 7300 7300 7300 0
132 20250415 181400 179528560 7300 7300 7300 7300 0
133 20250415 181300 179528560 7300 7300 7300 7300 0
134 20250415 181200 179528560 7300 7300 7300 7300 0
135 20250415 181100 179528560 7300 7300 7300 7300 0
136 20250415 181000 179528560 7300 7300 7300 7300 0
137 20250415 180900 179528560 7300 7300 7300 7300 0
138 20250415 180800 179528560 7300 7300 7300 7300 0
139 20250415 180700 179528560 7300 7300 7300 7300 0
140 20250415 180600 179528560 7300 7300 7300 7300 0
141 20250415 180500 179528560 7300 7300 7300 7300 0
142 20250415 180400 179528560 7300 7300 7300 7300 0
143 20250415 180300 179528560 7300 7300 7300 7300 0
144 20250415 180200 179528560 7300 7300 7300 7300 0
145 20250415 180100 179528560 7300 7300 7300 7300 0
146 20250415 180000 179528560 7300 7300 7300 7300 0
147 20250415 175900 179528560 7300 7300 7300 7300 0
148 20250415 175800 179528560 7300 7300 7300 7300 0
149 20250415 175700 179528560 7300 7300 7300 7300 0
150 20250415 175600 179528560 7300 7300 7300 7300 0
151 20250415 175500 179528560 7300 7300 7300 7300 0
152 20250415 175400 179528560 7300 7300 7300 7300 261
153 20250415 175300 179528560 7300 7300 7300 7300 0
154 20250415 175200 179528560 7300 7300 7300 7300 0
155 20250415 175100 179528560 7300 7300 7300 7300 0
156 20250415 175000 179528560 7300 7300 7300 7300 0
157 20250415 174900 179528560 7300 7300 7300 7300 0
158 20250415 174800 179528560 7300 7300 7300 7300 0
159 20250415 174700 179528560 7300 7300 7300 7300 0
160 20250415 174600 179528560 7300 7300 7300 7300 0
161 20250415 174500 179528560 7300 7300 7300 7300 0
162 20250415 174400 179528560 7300 7300 7300 7300 0
163 20250415 174300 179528560 7300 7300 7300 7300 0
164 20250415 174200 179528560 7300 7300 7300 7300 0
165 20250415 174100 179528560 7300 7300 7300 7300 0
166 20250415 174000 179528560 7300 7300 7300 7300 0
167 20250415 173900 179528560 7300 7300 7300 7300 0
168 20250415 173800 179528560 7300 7300 7300 7300 0
169 20250415 173700 179528560 7300 7300 7300 7300 0
170 20250415 173600 179528560 7300 7300 7300 7300 0
171 20250415 173500 179528560 7300 7300 7300 7300 0
172 20250415 173400 179528560 7300 7300 7300 7300 0
173 20250415 173300 179528560 7300 7300 7300 7300 0
174 20250415 173200 179528560 7300 7300 7300 7300 0
175 20250415 173100 179528560 7300 7300 7300 7300 0
176 20250415 173000 179528560 7300 7300 7300 7300 0
177 20250415 172900 179528560 7300 7300 7300 7300 0
178 20250415 172800 179528560 7300 7300 7300 7300 0
179 20250415 172700 179528560 7300 7300 7300 7300 0
180 20250415 172600 179528560 7300 7300 7300 7300 0
181 20250415 172500 179528560 7300 7300 7300 7300 0
182 20250415 172400 179528560 7300 7300 7300 7300 261
183 20250415 172300 179528560 7300 7300 7300 7300 0
184 20250415 172200 179528560 7300 7300 7300 7300 0
185 20250415 172100 179528560 7300 7300 7300 7300 0
186 20250415 172000 179528560 7300 7300 7300 7300 0
187 20250415 171900 179528560 7300 7300 7300 7300 0
188 20250415 171800 179528560 7300 7300 7300 7300 0
189 20250415 171700 179528560 7300 7300 7300 7300 0
190 20250415 171600 179528560 7300 7300 7300 7300 0
191 20250415 171500 179528560 7300 7300 7300 7300 0
192 20250415 171400 179528560 7300 7300 7300 7300 0
193 20250415 171300 179528560 7300 7300 7300 7300 0
194 20250415 171200 179528560 7300 7300 7300 7300 0
195 20250415 171100 179528560 7300 7300 7300 7300 0
196 20250415 171000 179528560 7300 7300 7300 7300 0
197 20250415 170900 179528560 7300 7300 7300 7300 0
198 20250415 170800 179528560 7300 7300 7300 7300 0
199 20250415 170700 179528560 7300 7300 7300 7300 0
200 20250415 170600 179528560 7300 7300 7300 7300 0
201 20250415 170500 179528560 7300 7300 7300 7300 0
202 20250415 170400 179528560 7300 7300 7300 7300 0
203 20250415 170300 179528560 7300 7300 7300 7300 0
204 20250415 170200 179528560 7300 7300 7300 7300 0
205 20250415 170100 179528560 7300 7300 7300 7300 0
206 20250415 170000 179528560 7300 7300 7300 7300 0
207 20250415 165900 179528560 7300 7300 7300 7300 0
208 20250415 165800 179528560 7300 7300 7300 7300 0
209 20250415 165700 179528560 7300 7300 7300 7300 0
210 20250415 165600 179528560 7300 7300 7300 7300 0
211 20250415 165500 179528560 7300 7300 7300 7300 0
212 20250415 165400 179528560 7300 7300 7300 7300 261
213 20250415 165300 179528560 7300 7300 7300 7300 0
214 20250415 165200 179528560 7300 7300 7300 7300 0
215 20250415 165100 179528560 7300 7300 7300 7300 0
216 20250415 165000 179528560 7300 7300 7300 7300 0
217 20250415 164900 179528560 7300 7300 7300 7300 0
218 20250415 164800 179528560 7300 7300 7300 7300 0
219 20250415 164700 179528560 7300 7300 7300 7300 0
220 20250415 164600 179528560 7300 7300 7300 7300 0
221 20250415 164500 179528560 7300 7300 7300 7300 0
222 20250415 164400 179528560 7300 7300 7300 7300 0
223 20250415 164300 179528560 7300 7300 7300 7300 0
224 20250415 164200 179528560 7300 7300 7300 7300 0
225 20250415 164100 179528560 7300 7300 7300 7300 0
226 20250415 164000 179528560 7300 7300 7300 7300 0
227 20250415 163900 179528560 7300 7300 7300 7300 0
228 20250415 163800 179528560 7300 7300 7300 7300 0
229 20250415 163700 179528560 7300 7300 7300 7300 0
230 20250415 163600 179528560 7300 7300 7300 7300 0
231 20250415 163500 179528560 7300 7300 7300 7300 0
232 20250415 163400 179528560 7300 7300 7300 7300 0
233 20250415 163300 179528560 7300 7300 7300 7300 0
234 20250415 163200 179528560 7300 7300 7300 7300 0
235 20250415 163100 179528560 7300 7300 7300 7300 0
236 20250415 163000 179528560 7300 7300 7300 7300 0
237 20250415 162900 179528560 7300 7300 7300 7300 0
238 20250415 162800 179528560 7300 7300 7300 7300 0
239 20250415 162700 179528560 7300 7300 7300 7300 0
240 20250415 162600 179528560 7300 7300 7300 7300 0
241 20250415 162500 179528560 7300 7300 7300 7300 0
242 20250415 162400 179528560 7300 7300 7300 7300 261
243 20250415 162300 179528560 7300 7300 7300 7300 0
244 20250415 162200 179528560 7300 7300 7300 7300 0
245 20250415 162100 179528560 7300 7300 7300 7300 0
246 20250415 162000 179528560 7300 7300 7300 7300 0
247 20250415 161900 179528560 7300 7300 7300 7300 0
248 20250415 161800 179528560 7300 7300 7300 7300 0
249 20250415 161700 179528560 7300 7300 7300 7300 0
250 20250415 161600 179528560 7300 7300 7300 7300 0
251 20250415 161500 179528560 7300 7300 7300 7300 0
252 20250415 161400 179528560 7300 7300 7300 7300 0
253 20250415 161300 179528560 7300 7300 7300 7300 0
254 20250415 161200 179528560 7300 7300 7300 7300 0
255 20250415 161100 179528560 7300 7300 7300 7300 0
256 20250415 161000 179528560 7300 7300 7300 7300 0
257 20250415 160900 179528560 7300 7300 7300 7300 0
258 20250415 160800 179528560 7300 7300 7300 7300 0
259 20250415 160700 179528560 7300 7300 7300 7300 0
260 20250415 160600 179528560 7300 7300 7300 7300 0
261 20250415 160500 179528560 7300 7300 7300 7300 0
262 20250415 160400 179528560 7300 7300 7300 7300 0
263 20250415 160300 179528560 7300 7300 7300 7300 0
264 20250415 160200 179528560 7300 7300 7300 7300 0
265 20250415 160100 179528560 7300 7300 7300 7300 0
266 20250415 160000 179528560 7300 7300 7300 7300 0
267 20250415 155900 179528560 7300 7300 7300 7300 0
268 20250415 155800 179528560 7300 7300 7300 7300 0
269 20250415 155700 179528560 7300 7300 7300 7300 0
270 20250415 155600 179528560 7300 7300 7300 7300 0
271 20250415 155500 179528560 7300 7300 7300 7300 0
272 20250415 155400 179528560 7300 7300 7300 7300 261
273 20250415 155300 179528560 7300 7300 7300 7300 0
274 20250415 155200 179528560 7300 7300 7300 7300 0
275 20250415 155100 179528560 7300 7300 7300 7300 0
276 20250415 155000 179528560 7300 7300 7300 7300 0
277 20250415 154900 179528560 7300 7300 7300 7300 0
278 20250415 154800 179528560 7300 7300 7300 7300 0
279 20250415 154700 179528560 7300 7300 7300 7300 0
280 20250415 154600 179528560 7300 7300 7300 7300 0
281 20250415 154500 179528560 7300 7300 7300 7300 0
282 20250415 154400 179528560 7300 7300 7300 7300 0
283 20250415 154300 179528560 7300 7300 7300 7300 0
284 20250415 154200 179528560 7300 7300 7300 7300 0
285 20250415 154100 179528560 7300 7300 7300 7300 0
286 20250415 154000 179528560 7300 7300 7300 7300 0
287 20250415 153900 179528560 7300 7300 7300 7300 0
288 20250415 153800 179528560 7300 7300 7300 7300 0
289 20250415 153700 179528560 7300 7300 7300 7300 0
290 20250415 153600 179528560 7300 7300 7300 7300 0
291 20250415 153500 179528560 7300 7300 7300 7300 0
292 20250415 153400 179528560 7300 7300 7300 7300 0
293 20250415 153300 179528560 7300 7300 7300 7300 0
294 20250415 153200 179528560 7300 7300 7300 7300 0
295 20250415 153100 179528560 7300 7300 7300 7300 0
296 20250415 153000 179528560 7300 7300 7300 7300 261
297 20250415 152900 177623260 7300 7300 7300 7300 0
298 20250415 152800 177623260 7300 7300 7300 7300 0
299 20250415 152700 177623260 7300 7300 7300 7300 0
300 20250415 152600 177623260 7300 7300 7300 7300 0
301 20250415 152500 177623260 7300 7300 7300 7300 0
302 20250415 152400 177623260 7300 7300 7300 7300 0
303 20250415 152300 177623260 7300 7300 7300 7300 0
304 20250415 152200 177623260 7300 7300 7300 7300 0
305 20250415 152100 177623260 7300 7300 7300 7300 0
306 20250415 152000 177623260 7300 7300 7300 7300 0
307 20250415 151900 177623260 7300 7320 7320 7300 119
308 20250415 151800 176753980 7320 7310 7320 7300 510
309 20250415 151700 173025860 7330 7330 7330 7330 0
310 20250415 151600 173025860 7330 7330 7330 7330 0
311 20250415 151500 173025860 7330 7330 7330 7330 0
312 20250415 151400 173025860 7330 7330 7330 7330 0
313 20250415 151300 173025860 7330 7330 7330 7330 0
314 20250415 151200 173025860 7330 7330 7330 7330 10
315 20250415 151100 172952560 7320 7320 7320 7320 500
316 20250415 151000 169292560 7270 7340 7340 7270 1518
317 20250415 150900 158242500 7340 7340 7340 7340 0
318 20250415 150800 158242500 7340 7340 7340 7340 0
319 20250415 150700 158242500 7340 7330 7340 7330 2
320 20250415 150600 158227830 7340 7340 7340 7340 0
321 20250415 150500 158227830 7340 7340 7340 7340 0
322 20250415 150400 158227830 7340 7340 7340 7340 1
323 20250415 150300 158220490 7330 7330 7330 7330 131
324 20250415 150200 157260260 7350 7340 7350 7340 12
325 20250415 150100 157172170 7340 7340 7340 7340 0
326 20250415 150000 157172170 7340 7340 7340 7340 0
327 20250415 145900 157172170 7340 7340 7340 7340 0
328 20250415 145800 157172170 7340 7340 7340 7340 7
329 20250415 145700 157120790 7340 7340 7340 7340 1
330 20250415 145600 157113450 7330 7330 7330 7330 2
331 20250415 145500 157098790 7340 7340 7340 7340 0
332 20250415 145400 157098790 7340 7310 7340 7310 148
333 20250415 145300 156013830 7280 7300 7300 7280 1271
334 20250415 145200 146758260 7350 7310 7350 7300 361
335 20250415 145100 144119840 7320 7330 7330 7320 557
336 20250415 145000 140040050 7350 7340 7350 7330 68
337 20250415 144900 139540510 7350 7340 7350 7340 118
338 20250415 144800 138673390 7340 7340 7340 7340 29
339 20250415 144700 138460530 7340 7340 7340 7340 100
340 20250415 144600 137726530 7340 7340 7340 7340 16
341 20250415 144500 137609090 7350 7350 7350 7350 0
342 20250415 144400 137609090 7350 7350 7350 7350 300
343 20250415 144300 135404090 7340 7340 7340 7340 247
344 20250415 144200 133591110 7340 7350 7350 7340 110
345 20250415 144100 132783700 7330 7350 7350 7330 7
346 20250415 144000 132732360 7330 7330 7330 7330 16
347 20250415 143900 132615080 7350 7350 7350 7350 6
348 20250415 143800 132570980 7350 7350 7350 7350 1
349 20250415 143700 132563630 7330 7330 7330 7330 17
350 20250415 143600 132439020 7350 7350 7350 7350 1
351 20250415 143500 132431670 7330 7350 7350 7330 11
352 20250415 143400 132351020 7330 7330 7330 7330 16
353 20250415 143300 132233740 7350 7350 7350 7350 0
354 20250415 143200 132233740 7350 7350 7350 7350 0
355 20250415 143100 132233740 7350 7330 7350 7330 19
356 20250415 143000 132094450 7330 7330 7330 7330 1
357 20250415 142900 132087120 7330 7330 7330 7330 1
358 20250415 142800 132079790 7340 7320 7340 7320 242
359 20250415 142700 130304930 7320 7320 7320 7320 16
360 20250415 142600 130187810 7330 7330 7330 7330 0
361 20250415 142500 130187810 7330 7330 7330 7330 109
362 20250415 142400 129388840 7330 7330 7330 7330 16
363 20250415 142300 129271560 7340 7340 7340 7340 190
364 20250415 142200 127876960 7330 7330 7330 7330 1
365 20250415 142100 127869630 7340 7330 7340 7330 24
366 20250415 142000 127693640 7340 7340 7340 7340 0
367 20250415 141900 127693640 7340 7340 7340 7340 1
368 20250415 141800 127686300 7330 7330 7330 7330 310
369 20250415 141700 125414000 7340 7340 7340 7340 1
370 20250415 141600 125406660 7330 7330 7330 7330 0
371 20250415 141500 125406660 7330 7330 7330 7330 16
372 20250415 141400 125289380 7340 7340 7340 7340 2
373 20250415 141300 125274700 7340 7340 7340 7340 2
374 20250415 141200 125260020 7340 7340 7340 7340 9
375 20250415 141100 125193960 7340 7340 7340 7340 18
376 20250415 141000 125061840 7370 7370 7370 7370 0
377 20250415 140900 125061840 7370 7330 7400 7330 1003
378 20250415 140800 117670430 7320 7320 7320 7320 15
379 20250415 140700 117560630 7330 7330 7330 7330 0
380 20250415 140600 117560630 7330 7330 7330 7330 11
381 20250415 140500 117480000 7330 7330 7330 7330 1
382 20250415 140400 117472670 7320 7320 7320 7320 0
383 20250415 140300 117472670 7320 7320 7320 7320 0
384 20250415 140200 117472670 7320 7320 7320 7320 16
385 20250415 140100 117355550 7340 7340 7340 7340 0
386 20250415 140000 117355550 7340 7340 7340 7340 1
387 20250415 135900 117348210 7320 7320 7320 7320 17
388 20250415 135800 117223770 7340 7340 7340 7340 0
389 20250415 135700 117223770 7340 7340 7340 7340 48
390 20250415 135600 116871450 7340 7330 7340 7330 4
391 20250415 135500 116842110 7320 7330 7330 7320 67
392 20250415 135400 116351160 7330 7330 7330 7330 202
393 20250415 135300 114870500 7330 7330 7330 7330 0
394 20250415 135200 114870500 7330 7340 7340 7330 688
395 20250415 135100 109820760 7340 7340 7340 7340 1
396 20250415 135000 109813420 7330 7330 7330 7330 0
397 20250415 134900 109813420 7330 7330 7330 7330 16
398 20250415 134800 109696140 7350 7350 7350 7350 0
399 20250415 134700 109696140 7350 7350 7350 7340 52
400 20250415 134600 109314440 7330 7330 7330 7330 18
401 20250415 134500 109182500 7340 7340 7340 7340 0
402 20250415 134400 109182500 7340 7340 7340 7340 8
403 20250415 134300 109123780 7340 7330 7340 7330 109
404 20250415 134200 108324800 7340 7340 7340 7340 0
405 20250415 134100 108324800 7340 7340 7340 7340 0
406 20250415 134000 108324800 7340 7330 7340 7330 19
407 20250415 133900 108185510 7350 7350 7350 7350 0
408 20250415 133800 108185510 7350 7340 7350 7340 53
409 20250415 133700 107796430 7340 7330 7340 7330 29
410 20250415 133600 107583770 7330 7330 7330 7330 16
411 20250415 133500 107466490 7340 7340 7340 7340 136
412 20250415 133400 106468250 7340 7350 7350 7340 55
413 20250415 133300 106064100 7330 7330 7330 7330 18
414 20250415 133200 105932160 7330 7330 7330 7330 1
415 20250415 133100 105924830 7330 7320 7330 7320 132
416 20250415 133000 104958330 7330 7330 7330 7330 80
417 20250415 132900 104371930 7320 7320 7320 7320 0
418 20250415 132800 104371930 7320 7320 7320 7320 0
419 20250415 132700 104371930 7320 7320 7320 7320 17
420 20250415 132600 104247490 7350 7340 7350 7340 8
421 20250415 132500 104188750 7340 7330 7340 7330 345
422 20250415 132400 101657630 7320 7330 7330 7320 17
423 20250415 132300 101533180 7310 7330 7330 7310 67
424 20250415 132200 101043390 7330 7330 7330 7330 273
425 20250415 132100 99042300 7320 7320 7320 7320 2
426 20250415 132000 99027660 7320 7320 7320 7320 97
427 20250415 131900 98317620 7320 7320 7320 7320 13
428 20250415 131800 98222460 7320 7320 7320 7320 0
429 20250415 131700 98222460 7320 7325 7325 7320 4
430 20250415 131600 98193170 7320 7320 7320 7320 13
431 20250415 131500 98098010 7310 7310 7310 7310 0
432 20250415 131400 98098010 7310 7320 7320 7310 124
433 20250415 131300 97190430 7315 7315 7315 7315 32
434 20250415 131200 96956350 7310 7310 7310 7310 479
435 20250415 131100 93454860 7310 7310 7310 7305 36
436 20250415 131000 93191775 7310 7310 7310 7310 67
437 20250415 130900 92702005 7310 7310 7310 7310 1
438 20250415 130800 92694695 7310 7300 7310 7300 29
439 20250415 130700 92482880 7290 7290 7290 7290 2
440 20250415 130600 92468300 7280 7280 7280 7280 27
441 20250415 130500 92271740 7270 7270 7270 7270 16
442 20250415 130400 92155420 7270 7270 7270 7270 0
443 20250415 130300 92155420 7270 7270 7270 7270 0
444 20250415 130200 92155420 7270 7270 7270 7270 0
445 20250415 130100 92155420 7270 7270 7270 7270 18
446 20250415 130000 92024560 7280 7280 7280 7280 0
447 20250415 125900 92024560 7280 7280 7280 7280 1
448 20250415 125800 92017280 7260 7250 7260 7250 17
449 20250415 125700 91893870 7250 7250 7250 7250 5
450 20250415 125600 91857620 7240 7240 7240 7240 335
451 20250415 125500 89432220 7250 7250 7250 7250 17
452 20250415 125400 89308970 7250 7270 7270 7240 388
453 20250415 125300 86494010 7290 7290 7290 7290 0
454 20250415 125200 86494010 7290 7270 7290 7270 18
455 20250415 125100 86363130 7270 7270 7270 7270 0
456 20250415 125000 86363130 7270 7270 7270 7270 0
457 20250415 124900 86363130 7270 7270 7270 7270 18
458 20250415 124800 86232270 7290 7290 7290 7290 0
459 20250415 124700 86232270 7290 7290 7290 7280 4
460 20250415 124600 86203130 7310 7260 7310 7260 17
461 20250415 124500 86079660 7310 7310 7310 7310 0
462 20250415 124400 86079660 7310 7310 7310 7310 0
463 20250415 124300 86079660 7310 7270 7310 7240 481
464 20250415 124200 82593910 7310 7270 7310 7270 18
465 20250415 124100 82463010 7260 7260 7260 7260 0
466 20250415 124000 82463010 7260 7260 7260 7260 0
467 20250415 123900 82463010 7260 7260 7260 7260 16
468 20250415 123800 82346850 7260 7260 7260 7260 0
469 20250415 123700 82346850 7260 7260 7260 7260 0
470 20250415 123600 82346850 7260 7310 7310 7260 19
471 20250415 123500 82208860 7260 7260 7260 7260 0
472 20250415 123400 82208860 7260 7260 7260 7260 0
473 20250415 123300 82208860 7260 7260 7260 7260 16
474 20250415 123200 82092700 7310 7310 7310 7310 1
475 20250415 123100 82085390 7260 7260 7260 7260 0
476 20250415 123000 82085390 7260 7260 7260 7260 16
477 20250415 122900 81969230 7270 7270 7270 7270 0
478 20250415 122800 81969230 7270 7270 7270 7270 21
479 20250415 122700 81816560 7260 7260 7260 7260 0
480 20250415 122600 81816560 7260 7260 7260 7260 17
481 20250415 122500 81693140 7250 7250 7250 7250 0
482 20250415 122400 81693140 7250 7250 7250 7250 0
483 20250415 122300 81693140 7250 7250 7250 7250 18
484 20250415 122200 81562640 7250 7250 7250 7250 0
485 20250415 122100 81562640 7250 7250 7250 7250 0
486 20250415 122000 81562640 7250 7250 7250 7250 16
487 20250415 121900 81446640 7270 7250 7270 7250 69
488 20250415 121800 80946370 7250 7260 7260 7240 794
489 20250415 121700 75183760 7250 7250 7250 7250 27
490 20250415 121600 74988010 7250 7250 7250 7250 1
491 20250415 121500 74980760 7250 7260 7270 7250 191
492 20250415 121400 73595210 7270 7260 7270 7260 17
493 20250415 121300 73471780 7260 7260 7260 7260 0
494 20250415 121200 73471780 7260 7260 7260 7260 0
495 20250415 121100 73471780 7260 7260 7260 7260 18
496 20250415 121000 73341100 7260 7260 7260 7260 0
497 20250415 120900 73341100 7260 7260 7260 7260 0
498 20250415 120800 73341100 7260 7260 7260 7260 170
499 20250415 120700 72106900 7260 7260 7260 7260 16
500 20250415 120600 71990740 7260 7260 7260 7260 0
501 20250415 120500 71990740 7260 7260 7260 7260 0
502 20250415 120400 71990740 7260 7260 7260 7260 17
503 20250415 120300 71867320 7270 7270 7270 7270 0
504 20250415 120200 71867320 7270 7270 7270 7270 0
505 20250415 120100 71867320 7270 7310 7310 7270 10
506 20250415 120000 71794580 7260 7260 7260 7260 0
507 20250415 115900 71794580 7260 7260 7260 7260 0
508 20250415 115800 71794580 7260 7260 7260 7260 18
509 20250415 115700 71663900 7260 7260 7260 7260 0
510 20250415 115600 71663900 7260 7260 7260 7260 0
511 20250415 115500 71663900 7260 7260 7260 7260 16
512 20250415 115400 71547740 7290 7290 7290 7290 2
513 20250415 115300 71533160 7310 7310 7310 7310 1
514 20250415 115200 71525850 7280 7270 7280 7270 25
515 20250415 115100 71343930 7270 7270 7270 7270 9
516 20250415 115000 71278500 7270 7270 7270 7270 10
517 20250415 114900 71205800 7280 7280 7280 7280 0
518 20250415 114800 71205800 7280 7280 7280 7280 2
519 20250415 114700 71191240 7310 7310 7310 7310 1
520 20250415 114600 71183930 7280 7280 7280 7280 1
521 20250415 114500 71176650 7280 7260 7280 7260 40
522 20250415 114400 70885990 7270 7270 7270 7270 0
523 20250415 114300 70885990 7270 7270 7270 7270 0
524 20250415 114200 70885990 7270 7270 7270 7270 3
525 20250415 114100 70864180 7270 7270 7270 7270 0
526 20250415 114000 70864180 7270 7270 7270 7270 0
527 20250415 113900 70864180 7270 7270 7270 7270 17
528 20250415 113800 70740590 7270 7270 7270 7270 0
529 20250415 113700 70740590 7270 7270 7270 7270 6
530 20250415 113600 70696970 7270 7270 7270 7270 11
531 20250415 113500 70617000 7270 7270 7270 7270 0
532 20250415 113400 70617000 7270 7270 7270 7270 0
533 20250415 113300 70617000 7270 7270 7270 7270 0
534 20250415 113200 70617000 7270 7270 7270 7270 17
535 20250415 113100 70493410 7320 7320 7320 7320 0
536 20250415 113000 70493410 7320 7320 7320 7320 1
537 20250415 112900 70486090 7260 7260 7260 7260 16
538 20250415 112800 70369930 7270 7270 7270 7270 0
539 20250415 112700 70369930 7270 7270 7270 7270 0
540 20250415 112600 70369930 7270 7270 7270 7270 18
541 20250415 112500 70239070 7320 7320 7320 7320 0
542 20250415 112400 70239070 7320 7320 7320 7320 1
543 20250415 112300 70231750 7260 7290 7290 7260 165
544 20250415 112200 69033150 7320 7320 7320 7320 0
545 20250415 112100 69033150 7320 7320 7320 7320 0
546 20250415 112000 69033150 7320 7290 7320 7290 33
547 20250415 111900 68792100 7320 7320 7320 7320 1
548 20250415 111800 68784780 7320 7320 7320 7320 1
549 20250415 111700 68777460 7310 7310 7310 7310 1
550 20250415 111600 68770150 7290 7310 7330 7290 66
551 20250415 111500 68287390 7310 7300 7310 7300 30
552 20250415 111400 68068380 7300 7300 7300 7300 0
553 20250415 111300 68068380 7300 7290 7300 7290 19
554 20250415 111200 67929860 7290 7290 7290 7290 0
555 20250415 111100 67929860 7290 7290 7290 7290 13
556 20250415 111000 67835090 7290 7290 7290 7290 16
557 20250415 110900 67718450 7290 7290 7290 7290 237
558 20250415 110800 65990720 7290 7290 7290 7290 0
559 20250415 110700 65990720 7290 7270 7290 7270 48
560 20250415 110600 65641160 7290 7290 7290 7290 0
561 20250415 110500 65641160 7290 7290 7290 7290 0
562 20250415 110400 65641160 7290 7260 7290 7260 16
563 20250415 110300 65524970 7270 7270 7270 7270 2
564 20250415 110200 65510430 7260 7260 7260 7260 0
565 20250415 110100 65510430 7260 7260 7290 7260 23
566 20250415 110000 65343420 7270 7260 7270 7260 115
567 20250415 105900 64508480 7260 7260 7260 7260 0
568 20250415 105800 64508480 7260 7260 7260 7260 0
569 20250415 105700 64508480 7260 7260 7260 7260 36
570 20250415 105600 64247120 7270 7270 7270 7270 1
571 20250415 105500 64239850 7270 7270 7270 7270 588
572 20250415 105400 59965090 7270 7270 7270 7270 68
573 20250415 105300 59470730 7270 7270 7270 7270 0
574 20250415 105200 59470730 7270 7270 7270 7270 0
575 20250415 105100 59470730 7270 7270 7270 7270 16
576 20250415 105000 59354410 7270 7270 7270 7270 0
577 20250415 104900 59354410 7270 7270 7270 7270 5
578 20250415 104800 59318060 7270 7270 7270 7270 17
579 20250415 104700 59194470 7270 7270 7270 7270 0
580 20250415 104600 59194470 7270 7270 7270 7270 0
581 20250415 104500 59194470 7270 7270 7270 7270 16
582 20250415 104400 59078150 7280 7280 7280 7280 0
583 20250415 104300 59078150 7280 7280 7280 7280 0
584 20250415 104200 59078150 7280 7280 7280 7280 0
585 20250415 104100 59078150 7280 7280 7280 7280 19
586 20250415 104000 58939830 7280 7280 7280 7280 0
587 20250415 103900 58939830 7280 7280 7280 7280 11
588 20250415 103800 58859750 7270 7290 7300 7270 19
589 20250415 103700 58721550 7290 7290 7290 7290 0
590 20250415 103600 58721550 7290 7290 7290 7290 28
591 20250415 103500 58517430 7270 7270 7270 7270 17
592 20250415 103400 58393840 7290 7290 7290 7290 1
593 20250415 103300 58386550 7280 7280 7280 7280 0
594 20250415 103200 58386550 7280 7280 7280 7270 20
595 20250415 103100 58241110 7280 7280 7280 7280 0
596 20250415 103000 58241110 7280 7280 7280 7280 7
597 20250415 102900 58190150 7280 7270 7280 7270 19
598 20250415 102800 58052010 7300 7290 7300 7290 455
599 20250415 102700 54731360 7290 7280 7290 7280 351
600 20250415 102600 52172710 7290 7250 7290 7250 131
601 20250415 102500 51220620 7250 7250 7250 7250 0
602 20250415 102400 51220620 7250 7250 7250 7250 0
603 20250415 102300 51220620 7250 7250 7250 7250 0
604 20250415 102200 51220620 7250 7250 7250 7250 17
605 20250415 102100 51097370 7250 7250 7250 7250 0
606 20250415 102000 51097370 7250 7250 7250 7250 0
607 20250415 101900 51097370 7250 7250 7250 7250 16
608 20250415 101800 50981370 7270 7260 7270 7260 11
609 20250415 101700 50901420 7240 7250 7260 7240 23
610 20250415 101600 50734850 7250 7250 7250 7250 16
611 20250415 101500 50618850 7260 7250 7260 7250 28
612 20250415 101400 50415580 7250 7250 7250 7250 6
613 20250415 101300 50372080 7250 7250 7250 7250 11
614 20250415 101200 50292330 7250 7250 7250 7250 0
615 20250415 101100 50292330 7250 7250 7250 7250 0
616 20250415 101000 50292330 7250 7250 7250 7250 17
617 20250415 100900 50169080 7240 7240 7240 7240 0
618 20250415 100800 50169080 7240 7240 7240 7240 0
619 20250415 100700 50169080 7240 7240 7240 7240 32
620 20250415 100600 49937400 7250 7250 7250 7250 0
621 20250415 100500 49937400 7250 7250 7250 7250 60
622 20250415 100400 49502400 7240 7240 7240 7240 0
623 20250415 100300 49502400 7240 7240 7240 7240 18
624 20250415 100200 49372080 7240 7240 7240 7240 0
625 20250415 100100 49372080 7240 7240 7240 7240 0
626 20250415 100000 49372080 7240 7240 7240 7240 16
627 20250415 095900 49256240 7270 7270 7270 7270 0
628 20250415 095800 49256240 7270 7250 7270 7250 22
629 20250415 095700 49096620 7250 7230 7250 7220 60
630 20250415 095600 48662830 7230 7220 7230 7220 20
631 20250415 095500 48518420 7220 7220 7220 7220 1
632 20250415 095400 48511200 7220 7220 7220 7220 27
633 20250415 095300 48316260 7220 7230 7230 7220 775
634 20250415 095200 42717770 7240 7240 7240 7240 4
635 20250415 095100 42688810 7240 7240 7240 7230 188
636 20250415 095000 41327770 7240 7240 7240 7240 0
637 20250415 094900 41327770 7240 7260 7260 7240 510
638 20250415 094800 37628530 7270 7260 7270 7260 32
639 20250415 094700 37396190 7260 7270 7270 7260 274
640 20250415 094600 35406350 7270 7270 7270 7270 100
641 20250415 094500 34679350 7270 7270 7270 7270 1
642 20250415 094400 34672080 7275 7275 7275 7275 0
643 20250415 094300 34672080 7275 7260 7275 7260 224
644 20250415 094200 33045825 7270 7270 7270 7270 1
645 20250415 094100 33038555 7280 7280 7280 7280 98
646 20250415 094000 32325115 7285 7285 7285 7285 0
647 20250415 093900 32325115 7285 7285 7285 7285 0
648 20250415 093800 32325115 7285 7285 7285 7285 3
649 20250415 093700 32303260 7290 7290 7290 7290 115
650 20250415 093600 31464910 7300 7290 7300 7290 1232
651 20250415 093500 22483620 7290 7290 7290 7290 107
652 20250415 093400 21703590 7280 7290 7290 7280 102
653 20250415 093300 20960030 7290 7290 7290 7290 100
654 20250415 093200 20231030 7290 7290 7290 7290 35
655 20250415 093100 19975880 7300 7280 7300 7280 1361
656 20250415 093000 10052790 7280 7260 7280 7260 142
657 20250415 092900 9019110 7270 7270 7270 7270 0
658 20250415 092800 9019110 7270 7270 7270 7270 5
659 20250415 092700 8982760 7250 7250 7250 7250 10
660 20250415 092600 8910260 7270 7270 7270 7270 0
661 20250415 092500 8910260 7270 7270 7270 7270 0
662 20250415 092400 8910260 7270 7270 7270 7270 1
663 20250415 092300 8902990 7270 7260 7270 7260 141
664 20250415 092200 7879320 7240 7240 7240 7240 0
665 20250415 092100 7879320 7240 7240 7240 7240 61
666 20250415 092000 7437680 7260 7260 7260 7260 1
667 20250415 091900 7430420 7280 7280 7280 7280 0
668 20250415 091800 7430420 7280 7280 7280 7280 31
669 20250415 091700 7204740 7260 7260 7260 7260 8
670 20250415 091600 7146660 7280 7280 7280 7280 0
671 20250415 091500 7146660 7280 7220 7280 7210 272
672 20250415 091400 5179510 7230 7230 7230 7230 12
673 20250415 091300 5092750 7220 7220 7220 7220 200
674 20250415 091200 3648750 7260 7260 7260 7260 0
675 20250415 091100 3648750 7260 7260 7260 7260 0
676 20250415 091000 3648750 7260 7260 7260 7260 0
677 20250415 090900 3648750 7260 7260 7260 7260 0
678 20250415 090800 3648750 7260 7260 7260 7260 1
679 20250415 090700 3641490 7220 7220 7220 7220 44
680 20250415 090600 3323810 7210 7210 7210 7210 0
681 20250415 090500 3323810 7210 7210 7210 7210 0
682 20250415 090400 3323810 7210 7210 7210 7210 76
683 20250415 090300 2775850 7200 7200 7200 7200 0
684 20250415 090200 2775850 7200 7200 7200 7200 0
685 20250415 090100 2775850 7200 7200 7200 7200 2
686 20250415 090000 2761450 7200 7270 7270 7200 380