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

716
322510/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,205400,896640910,7150,7150,7150,7150,1851
20250415,205300,896640910,7150,7150,7150,7150,0
20250415,205200,896640910,7150,7150,7150,7150,0
20250415,205100,896640910,7150,7150,7150,7150,0
20250415,205000,896640910,7150,7150,7150,7150,0
20250415,204900,896640910,7150,7150,7150,7150,0
20250415,204800,896640910,7150,7150,7150,7150,0
20250415,204700,896640910,7150,7150,7150,7150,0
20250415,204600,896640910,7150,7150,7150,7150,0
20250415,204500,896640910,7150,7150,7150,7150,0
20250415,204400,896640910,7150,7150,7150,7150,0
20250415,204300,896640910,7150,7150,7150,7150,0
20250415,204200,896640910,7150,7150,7150,7150,0
20250415,204100,896640910,7150,7150,7150,7150,0
20250415,204000,896640910,7150,7150,7150,7150,0
20250415,203900,896640910,7150,7150,7150,7150,0
20250415,203800,896640910,7150,7150,7150,7150,0
20250415,203700,896640910,7150,7150,7150,7150,0
20250415,203600,896640910,7150,7150,7150,7150,0
20250415,203500,896640910,7150,7150,7150,7150,0
20250415,203400,896640910,7150,7150,7150,7150,0
20250415,203300,896640910,7150,7150,7150,7150,0
20250415,203200,896640910,7150,7150,7150,7150,0
20250415,203100,896640910,7150,7150,7150,7150,0
20250415,203000,896640910,7150,7150,7150,7150,0
20250415,202900,896640910,7150,7150,7150,7150,0
20250415,202800,896640910,7150,7150,7150,7150,0
20250415,202700,896640910,7150,7150,7150,7150,0
20250415,202600,896640910,7150,7150,7150,7150,0
20250415,202500,896640910,7150,7150,7150,7150,0
20250415,202400,896640910,7150,7150,7150,7150,1851
20250415,202300,896640910,7150,7150,7150,7150,0
20250415,202200,896640910,7150,7150,7150,7150,0
20250415,202100,896640910,7150,7150,7150,7150,0
20250415,202000,896640910,7150,7150,7150,7150,0
20250415,201900,896640910,7150,7150,7150,7150,0
20250415,201800,896640910,7150,7150,7150,7150,0
20250415,201700,896640910,7150,7150,7150,7150,0
20250415,201600,896640910,7150,7150,7150,7150,0
20250415,201500,896640910,7150,7150,7150,7150,0
20250415,201400,896640910,7150,7150,7150,7150,0
20250415,201300,896640910,7150,7150,7150,7150,0
20250415,201200,896640910,7150,7150,7150,7150,0
20250415,201100,896640910,7150,7150,7150,7150,0
20250415,201000,896640910,7150,7150,7150,7150,0
20250415,200900,896640910,7150,7150,7150,7150,0
20250415,200800,896640910,7150,7150,7150,7150,0
20250415,200700,896640910,7150,7150,7150,7150,0
20250415,200600,896640910,7150,7150,7150,7150,0
20250415,200500,896640910,7150,7150,7150,7150,0
20250415,200400,896640910,7150,7150,7150,7150,0
20250415,200300,896640910,7150,7150,7150,7150,0
20250415,200200,896640910,7150,7150,7150,7150,0
20250415,200100,896640910,7150,7150,7150,7150,0
20250415,200000,896640910,7150,7150,7150,7150,0
20250415,195900,896640910,7150,7150,7150,7150,0
20250415,195800,896640910,7150,7150,7150,7150,0
20250415,195700,896640910,7150,7150,7150,7150,0
20250415,195600,896640910,7150,7150,7150,7150,0
20250415,195500,896640910,7150,7150,7150,7150,0
20250415,195400,896640910,7150,7150,7150,7150,1851
20250415,195300,896640910,7150,7150,7150,7150,0
20250415,195200,896640910,7150,7150,7150,7150,0
20250415,195100,896640910,7150,7150,7150,7150,0
20250415,195000,896640910,7150,7150,7150,7150,0
20250415,194900,896640910,7150,7150,7150,7150,0
20250415,194800,896640910,7150,7150,7150,7150,0
20250415,194700,896640910,7150,7150,7150,7150,0
20250415,194600,896640910,7150,7150,7150,7150,0
20250415,194500,896640910,7150,7150,7150,7150,0
20250415,194400,896640910,7150,7150,7150,7150,0
20250415,194300,896640910,7150,7150,7150,7150,0
20250415,194200,896640910,7150,7150,7150,7150,0
20250415,194100,896640910,7150,7150,7150,7150,0
20250415,194000,896640910,7150,7150,7150,7150,0
20250415,193900,896640910,7150,7150,7150,7150,0
20250415,193800,896640910,7150,7150,7150,7150,0
20250415,193700,896640910,7150,7150,7150,7150,0
20250415,193600,896640910,7150,7150,7150,7150,0
20250415,193500,896640910,7150,7150,7150,7150,0
20250415,193400,896640910,7150,7150,7150,7150,0
20250415,193300,896640910,7150,7150,7150,7150,0
20250415,193200,896640910,7150,7150,7150,7150,0
20250415,193100,896640910,7150,7150,7150,7150,0
20250415,193000,896640910,7150,7150,7150,7150,0
20250415,192900,896640910,7150,7150,7150,7150,0
20250415,192800,896640910,7150,7150,7150,7150,0
20250415,192700,896640910,7150,7150,7150,7150,0
20250415,192600,896640910,7150,7150,7150,7150,0
20250415,192500,896640910,7150,7150,7150,7150,0
20250415,192400,896640910,7150,7150,7150,7150,1851
20250415,192300,896640910,7150,7150,7150,7150,0
20250415,192200,896640910,7150,7150,7150,7150,0
20250415,192100,896640910,7150,7150,7150,7150,0
20250415,192000,896640910,7150,7150,7150,7150,0
20250415,191900,896640910,7150,7150,7150,7150,0
20250415,191800,896640910,7150,7150,7150,7150,0
20250415,191700,896640910,7150,7150,7150,7150,0
20250415,191600,896640910,7150,7150,7150,7150,0
20250415,191500,896640910,7150,7150,7150,7150,0
20250415,191400,896640910,7150,7150,7150,7150,0
20250415,191300,896640910,7150,7150,7150,7150,0
20250415,191200,896640910,7150,7150,7150,7150,0
20250415,191100,896640910,7150,7150,7150,7150,0
20250415,191000,896640910,7150,7150,7150,7150,0
20250415,190900,896640910,7150,7150,7150,7150,0
20250415,190800,896640910,7150,7150,7150,7150,0
20250415,190700,896640910,7150,7150,7150,7150,0
20250415,190600,896640910,7150,7150,7150,7150,0
20250415,190500,896640910,7150,7150,7150,7150,0
20250415,190400,896640910,7150,7150,7150,7150,0
20250415,190300,896640910,7150,7150,7150,7150,0
20250415,190200,896640910,7150,7150,7150,7150,0
20250415,190100,896640910,7150,7150,7150,7150,0
20250415,190000,896640910,7150,7150,7150,7150,0
20250415,185900,896640910,7150,7150,7150,7150,0
20250415,185800,896640910,7150,7150,7150,7150,0
20250415,185700,896640910,7150,7150,7150,7150,0
20250415,185600,896640910,7150,7150,7150,7150,0
20250415,185500,896640910,7150,7150,7150,7150,0
20250415,185400,896640910,7150,7150,7150,7150,1851
20250415,185300,896640910,7150,7150,7150,7150,0
20250415,185200,896640910,7150,7150,7150,7150,0
20250415,185100,896640910,7150,7150,7150,7150,0
20250415,185000,896640910,7150,7150,7150,7150,0
20250415,184900,896640910,7150,7150,7150,7150,0
20250415,184800,896640910,7150,7150,7150,7150,0
20250415,184700,896640910,7150,7150,7150,7150,0
20250415,184600,896640910,7150,7150,7150,7150,0
20250415,184500,896640910,7150,7150,7150,7150,0
20250415,184400,896640910,7150,7150,7150,7150,0
20250415,184300,896640910,7150,7150,7150,7150,0
20250415,184200,896640910,7150,7150,7150,7150,0
20250415,184100,896640910,7150,7150,7150,7150,0
20250415,184000,896640910,7150,7150,7150,7150,0
20250415,183900,896640910,7150,7150,7150,7150,0
20250415,183800,896640910,7150,7150,7150,7150,0
20250415,183700,896640910,7150,7150,7150,7150,0
20250415,183600,896640910,7150,7150,7150,7150,0
20250415,183500,896640910,7150,7150,7150,7150,0
20250415,183400,896640910,7150,7150,7150,7150,0
20250415,183300,896640910,7150,7150,7150,7150,0
20250415,183200,896640910,7150,7150,7150,7150,0
20250415,183100,896640910,7150,7150,7150,7150,0
20250415,183000,896640910,7150,7150,7150,7150,0
20250415,182900,896640910,7150,7150,7150,7150,0
20250415,182800,896640910,7150,7150,7150,7150,0
20250415,182700,896640910,7150,7150,7150,7150,0
20250415,182600,896640910,7150,7150,7150,7150,0
20250415,182500,896640910,7150,7150,7150,7150,0
20250415,182400,896640910,7150,7150,7150,7150,1851
20250415,182300,896640910,7150,7150,7150,7150,0
20250415,182200,896640910,7150,7150,7150,7150,0
20250415,182100,896640910,7150,7150,7150,7150,0
20250415,182000,896640910,7150,7150,7150,7150,0
20250415,181900,896640910,7150,7150,7150,7150,0
20250415,181800,896640910,7150,7150,7150,7150,0
20250415,181700,896640910,7150,7150,7150,7150,0
20250415,181600,896640910,7150,7150,7150,7150,0
20250415,181500,896640910,7150,7150,7150,7150,0
20250415,181400,896640910,7150,7150,7150,7150,0
20250415,181300,896640910,7150,7150,7150,7150,0
20250415,181200,896640910,7150,7150,7150,7150,0
20250415,181100,896640910,7150,7150,7150,7150,0
20250415,181000,896640910,7150,7150,7150,7150,0
20250415,180900,896640910,7150,7150,7150,7150,0
20250415,180800,896640910,7150,7150,7150,7150,0
20250415,180700,896640910,7150,7150,7150,7150,0
20250415,180600,896640910,7150,7150,7150,7150,0
20250415,180500,896640910,7150,7150,7150,7150,0
20250415,180400,896640910,7150,7150,7150,7150,0
20250415,180300,896640910,7150,7150,7150,7150,0
20250415,180200,896640910,7150,7150,7150,7150,0
20250415,180100,896640910,7150,7150,7150,7150,0
20250415,180000,896640910,7150,7150,7150,7150,0
20250415,175900,896640910,7150,7150,7150,7150,0
20250415,175800,896640910,7150,7150,7150,7150,0
20250415,175700,896640910,7150,7150,7150,7150,0
20250415,175600,896640910,7150,7150,7150,7150,0
20250415,175500,896640910,7150,7150,7150,7150,0
20250415,175400,896640910,7150,7150,7150,7150,1851
20250415,175300,896640910,7150,7150,7150,7150,0
20250415,175200,896640910,7150,7150,7150,7150,0
20250415,175100,896640910,7150,7150,7150,7150,0
20250415,175000,896640910,7150,7150,7150,7150,0
20250415,174900,896640910,7150,7150,7150,7150,0
20250415,174800,896640910,7150,7150,7150,7150,0
20250415,174700,896640910,7150,7150,7150,7150,0
20250415,174600,896640910,7150,7150,7150,7150,0
20250415,174500,896640910,7150,7150,7150,7150,0
20250415,174400,896640910,7150,7150,7150,7150,0
20250415,174300,896640910,7150,7150,7150,7150,0
20250415,174200,896640910,7150,7150,7150,7150,0
20250415,174100,896640910,7150,7150,7150,7150,0
20250415,174000,896640910,7150,7150,7150,7150,0
20250415,173900,896640910,7150,7150,7150,7150,0
20250415,173800,896640910,7150,7150,7150,7150,0
20250415,173700,896640910,7150,7150,7150,7150,0
20250415,173600,896640910,7150,7150,7150,7150,0
20250415,173500,896640910,7150,7150,7150,7150,0
20250415,173400,896640910,7150,7150,7150,7150,0
20250415,173300,896640910,7150,7150,7150,7150,0
20250415,173200,896640910,7150,7150,7150,7150,0
20250415,173100,896640910,7150,7150,7150,7150,0
20250415,173000,896640910,7150,7150,7150,7150,0
20250415,172900,896640910,7150,7150,7150,7150,0
20250415,172800,896640910,7150,7150,7150,7150,0
20250415,172700,896640910,7150,7150,7150,7150,0
20250415,172600,896640910,7150,7150,7150,7150,0
20250415,172500,896640910,7150,7150,7150,7150,0
20250415,172400,896640910,7150,7150,7150,7150,1851
20250415,172300,896640910,7150,7150,7150,7150,0
20250415,172200,896640910,7150,7150,7150,7150,0
20250415,172100,896640910,7150,7150,7150,7150,0
20250415,172000,896640910,7150,7150,7150,7150,0
20250415,171900,896640910,7150,7150,7150,7150,0
20250415,171800,896640910,7150,7150,7150,7150,0
20250415,171700,896640910,7150,7150,7150,7150,0
20250415,171600,896640910,7150,7150,7150,7150,0
20250415,171500,896640910,7150,7150,7150,7150,0
20250415,171400,896640910,7150,7150,7150,7150,0
20250415,171300,896640910,7150,7150,7150,7150,0
20250415,171200,896640910,7150,7150,7150,7150,0
20250415,171100,896640910,7150,7150,7150,7150,0
20250415,171000,896640910,7150,7150,7150,7150,0
20250415,170900,896640910,7150,7150,7150,7150,0
20250415,170800,896640910,7150,7150,7150,7150,0
20250415,170700,896640910,7150,7150,7150,7150,0
20250415,170600,896640910,7150,7150,7150,7150,0
20250415,170500,896640910,7150,7150,7150,7150,0
20250415,170400,896640910,7150,7150,7150,7150,0
20250415,170300,896640910,7150,7150,7150,7150,0
20250415,170200,896640910,7150,7150,7150,7150,0
20250415,170100,896640910,7150,7150,7150,7150,0
20250415,170000,896640910,7150,7150,7150,7150,0
20250415,165900,896640910,7150,7150,7150,7150,0
20250415,165800,896640910,7150,7150,7150,7150,0
20250415,165700,896640910,7150,7150,7150,7150,0
20250415,165600,896640910,7150,7150,7150,7150,0
20250415,165500,896640910,7150,7150,7150,7150,0
20250415,165400,896640910,7150,7150,7150,7150,1851
20250415,165300,896640910,7150,7150,7150,7150,0
20250415,165200,896640910,7150,7150,7150,7150,0
20250415,165100,896640910,7150,7150,7150,7150,0
20250415,165000,896640910,7150,7150,7150,7150,0
20250415,164900,896640910,7150,7150,7150,7150,0
20250415,164800,896640910,7150,7150,7150,7150,0
20250415,164700,896640910,7150,7150,7150,7150,0
20250415,164600,896640910,7150,7150,7150,7150,0
20250415,164500,896640910,7150,7150,7150,7150,0
20250415,164400,896640910,7150,7150,7150,7150,0
20250415,164300,896640910,7150,7150,7150,7150,0
20250415,164200,896640910,7150,7150,7150,7150,0
20250415,164100,896640910,7150,7150,7150,7150,0
20250415,164000,896640910,7150,7150,7150,7150,0
20250415,163900,896640910,7150,7150,7150,7150,0
20250415,163800,896640910,7150,7150,7150,7150,0
20250415,163700,896640910,7150,7150,7150,7150,0
20250415,163600,896640910,7150,7150,7150,7150,0
20250415,163500,896640910,7150,7150,7150,7150,0
20250415,163400,896640910,7150,7150,7150,7150,0
20250415,163300,896640910,7150,7150,7150,7150,0
20250415,163200,896640910,7150,7150,7150,7150,0
20250415,163100,896640910,7150,7150,7150,7150,0
20250415,163000,896640910,7150,7150,7150,7150,0
20250415,162900,896640910,7150,7150,7150,7150,0
20250415,162800,896640910,7150,7150,7150,7150,0
20250415,162700,896640910,7150,7150,7150,7150,0
20250415,162600,896640910,7150,7150,7150,7150,0
20250415,162500,896640910,7150,7150,7150,7150,0
20250415,162400,896640910,7150,7150,7150,7150,1851
20250415,162300,896640910,7150,7150,7150,7150,0
20250415,162200,896640910,7150,7150,7150,7150,0
20250415,162100,896640910,7150,7150,7150,7150,0
20250415,162000,896640910,7150,7150,7150,7150,0
20250415,161900,896640910,7150,7150,7150,7150,0
20250415,161800,896640910,7150,7150,7150,7150,0
20250415,161700,896640910,7150,7150,7150,7150,0
20250415,161600,896640910,7150,7150,7150,7150,0
20250415,161500,896640910,7150,7150,7150,7150,0
20250415,161400,896640910,7150,7150,7150,7150,0
20250415,161300,896640910,7150,7150,7150,7150,0
20250415,161200,896640910,7150,7150,7150,7150,0
20250415,161100,896640910,7150,7150,7150,7150,0
20250415,161000,896640910,7150,7150,7150,7150,0
20250415,160900,896640910,7150,7150,7150,7150,0
20250415,160800,896640910,7150,7150,7150,7150,0
20250415,160700,896640910,7150,7150,7150,7150,0
20250415,160600,896640910,7150,7150,7150,7150,0
20250415,160500,896640910,7150,7150,7150,7150,0
20250415,160400,896640910,7150,7150,7150,7150,0
20250415,160300,896640910,7150,7150,7150,7150,0
20250415,160200,896640910,7150,7150,7150,7150,0
20250415,160100,896640910,7150,7150,7150,7150,0
20250415,160000,896640910,7150,7150,7150,7150,0
20250415,155900,896640910,7150,7150,7150,7150,0
20250415,155800,896640910,7150,7150,7150,7150,0
20250415,155700,896640910,7150,7150,7150,7150,0
20250415,155600,896640910,7150,7150,7150,7150,0
20250415,155500,896640910,7150,7150,7150,7150,0
20250415,155400,896640910,7150,7150,7150,7150,1851
20250415,155300,896640910,7150,7150,7150,7150,0
20250415,155200,896640910,7150,7150,7150,7150,0
20250415,155100,896640910,7150,7150,7150,7150,0
20250415,155000,896640910,7150,7150,7150,7150,0
20250415,154900,896640910,7150,7150,7150,7150,0
20250415,154800,896640910,7150,7150,7150,7150,0
20250415,154700,896640910,7150,7150,7150,7150,0
20250415,154600,896640910,7150,7150,7150,7150,0
20250415,154500,896640910,7150,7150,7150,7150,0
20250415,154400,896640910,7150,7150,7150,7150,0
20250415,154300,896640910,7150,7150,7150,7150,0
20250415,154200,896640910,7150,7150,7150,7150,0
20250415,154100,896640910,7150,7150,7150,7150,0
20250415,154000,896640910,7150,7150,7150,7150,0
20250415,153900,896640910,7150,7150,7150,7150,0
20250415,153800,896640910,7150,7150,7150,7150,0
20250415,153700,896640910,7150,7150,7150,7150,0
20250415,153600,896640910,7150,7150,7150,7150,0
20250415,153500,896640910,7150,7150,7150,7150,0
20250415,153400,896640910,7150,7150,7150,7150,0
20250415,153300,896640910,7150,7150,7150,7150,0
20250415,153200,896640910,7150,7150,7150,7150,0
20250415,153100,896640910,7150,7150,7150,7150,0
20250415,153000,896640910,7150,7150,7150,7150,1851
20250415,152900,883406260,7140,7140,7140,7140,0
20250415,152800,883406260,7140,7140,7140,7140,0
20250415,152700,883406260,7140,7140,7140,7140,0
20250415,152600,883406260,7140,7140,7140,7140,0
20250415,152500,883406260,7140,7140,7140,7140,0
20250415,152400,883406260,7140,7140,7140,7140,0
20250415,152300,883406260,7140,7140,7140,7140,0
20250415,152200,883406260,7140,7140,7140,7140,0
20250415,152100,883406260,7140,7140,7140,7140,0
20250415,152000,883406260,7140,7140,7140,7140,0
20250415,151900,883406260,7140,7120,7150,7120,41
20250415,151800,883114190,7120,7110,7120,7110,297
20250415,151700,881002470,7110,7110,7110,7110,375
20250415,151600,878336220,7120,7110,7120,7110,109
20250415,151500,877560270,7110,7110,7110,7100,1228
20250415,151400,868829240,7110,7110,7110,7110,39
20250415,151300,868551950,7120,7120,7120,7120,10
20250415,151200,868480750,7120,7120,7120,7120,95
20250415,151100,867804350,7130,7130,7130,7130,0
20250415,151000,867804350,7130,7120,7130,7120,284
20250415,150900,865782260,7120,7120,7120,7120,50
20250415,150800,865426260,7120,7120,7130,7120,559
20250415,150700,861446030,7130,7130,7130,7130,0
20250415,150600,861446030,7130,7130,7130,7130,0
20250415,150500,861446030,7130,7130,7130,7130,141
20250415,150400,860440700,7130,7130,7130,7130,54
20250415,150300,860055680,7130,7130,7130,7130,263
20250415,150200,858180490,7150,7150,7150,7150,1
20250415,150100,858173340,7150,7150,7150,7150,0
20250415,150000,858173340,7150,7150,7150,7150,4
20250415,145900,858144740,7130,7130,7130,7130,0
20250415,145800,858144740,7130,7130,7130,7130,103
20250415,145700,857410350,7130,7130,7130,7130,478
20250415,145600,854002210,7140,7140,7140,7140,553
20250415,145500,850053790,7140,7140,7140,7140,0
20250415,145400,850053790,7140,7140,7140,7140,5
20250415,145300,850018090,7150,7150,7150,7150,150
20250415,145200,848945590,7140,7150,7150,7140,875
20250415,145100,842697340,7150,7150,7150,7150,14
20250415,145000,842597240,7150,7150,7150,7150,360
20250415,144900,840023240,7150,7150,7150,7150,0
20250415,144800,840023240,7150,7150,7150,7150,73
20250415,144700,839501290,7150,7150,7150,7150,0
20250415,144600,839501290,7150,7150,7150,7150,0
20250415,144500,839501290,7150,7150,7150,7150,22
20250415,144400,839343990,7150,7150,7150,7150,0
20250415,144300,839343990,7150,7150,7150,7150,0
20250415,144200,839343990,7150,7150,7150,7150,0
20250415,144100,839343990,7150,7150,7150,7150,0
20250415,144000,839343990,7150,7150,7150,7150,322
20250415,143900,837041690,7130,7130,7130,7130,0
20250415,143800,837041690,7130,7130,7130,7130,1
20250415,143700,837034560,7130,7130,7130,7130,70
20250415,143600,836535460,7130,7140,7140,7130,470
20250415,143500,833183750,7140,7140,7140,7140,0
20250415,143400,833183750,7140,7150,7150,7140,64
20250415,143300,832726780,7140,7140,7140,7140,6
20250415,143200,832683940,7150,7150,7150,7150,0
20250415,143100,832683940,7150,7150,7150,7150,20
20250415,143000,832540940,7140,7150,7150,7140,84
20250415,142900,831940750,7160,7160,7160,7160,0
20250415,142800,831940750,7160,7160,7160,7160,2
20250415,142700,831926430,7160,7160,7160,7160,5
20250415,142600,831890630,7160,7160,7160,7160,0
20250415,142500,831890630,7160,7160,7160,7160,0
20250415,142400,831890630,7160,7160,7160,7160,12
20250415,142300,831804710,7150,7150,7150,7150,0
20250415,142200,831804710,7150,7150,7150,7150,27
20250415,142100,831611660,7150,7150,7150,7150,0
20250415,142000,831611660,7150,7150,7150,7150,417
20250415,141900,828630110,7150,7150,7150,7150,0
20250415,141800,828630110,7150,7150,7150,7150,0
20250415,141700,828630110,7150,7150,7150,7150,7
20250415,141600,828580060,7150,7150,7150,7150,5
20250415,141500,828544310,7150,7150,7150,7150,0
20250415,141400,828544310,7150,7150,7150,7150,1
20250415,141300,828537160,7130,7130,7130,7130,5
20250415,141200,828501510,7140,7140,7140,7140,0
20250415,141100,828501510,7140,7140,7140,7140,0
20250415,141000,828501510,7140,7140,7140,7140,78
20250415,140900,827944590,7140,7140,7140,7140,0
20250415,140800,827944590,7140,7140,7140,7140,0
20250415,140700,827944590,7140,7140,7140,7140,0
20250415,140600,827944590,7140,7140,7140,7140,0
20250415,140500,827944590,7140,7140,7140,7140,10
20250415,140400,827873190,7150,7150,7150,7150,0
20250415,140300,827873190,7150,7150,7150,7150,3
20250415,140200,827851740,7140,7120,7140,7120,179
20250415,140100,826573740,7110,7140,7140,7110,638
20250415,140000,822031280,7140,7140,7140,7140,0
20250415,135900,822031280,7140,7140,7140,7140,0
20250415,135800,822031280,7140,7140,7140,7140,10
20250415,135700,821959880,7160,7160,7160,7160,0
20250415,135600,821959880,7160,7160,7160,7160,0
20250415,135500,821959880,7160,7160,7160,7160,0
20250415,135400,821959880,7160,7160,7160,7160,47
20250415,135300,821623360,7160,7160,7160,7160,20
20250415,135200,821480160,7160,7160,7160,7160,0
20250415,135100,821480160,7160,7160,7160,7160,0
20250415,135000,821480160,7160,7160,7160,7160,0
20250415,134900,821480160,7160,7160,7160,7160,0
20250415,134800,821480160,7160,7160,7160,7160,22
20250415,134700,821322640,7160,7160,7160,7160,16
20250415,134600,821208080,7130,7130,7130,7130,0
20250415,134500,821208080,7130,7140,7140,7130,500
20250415,134400,817640050,7150,7150,7150,7150,0
20250415,134300,817640050,7150,7150,7150,7150,0
20250415,134200,817640050,7150,7150,7150,7150,0
20250415,134100,817640050,7150,7150,7150,7150,53
20250415,134000,817261100,7150,7140,7150,7140,307
20250415,133900,815066270,7140,7140,7150,7140,475
20250415,133800,811673310,7140,7140,7140,7140,0
20250415,133700,811673310,7140,7140,7140,7140,0
20250415,133600,811673310,7140,7140,7140,7140,1
20250415,133500,811666170,7150,7150,7150,7150,0
20250415,133400,811666170,7150,7150,7150,7150,0
20250415,133300,811666170,7150,7150,7150,7150,0
20250415,133200,811666170,7150,7150,7150,7150,20
20250415,133100,811523170,7150,7150,7150,7150,0
20250415,133000,811523170,7150,7150,7150,7150,0
20250415,132900,811523170,7150,7150,7150,7150,0
20250415,132800,811523170,7150,7150,7150,7150,1
20250415,132700,811516020,7150,7150,7150,7150,0
20250415,132600,811516020,7150,7160,7160,7150,205
20250415,132500,810049950,7160,7160,7160,7160,0
20250415,132400,810049950,7160,7160,7160,7160,0
20250415,132300,810049950,7160,7160,7160,7160,0
20250415,132200,810049950,7160,7170,7170,7160,27
20250415,132100,809856570,7180,7180,7180,7180,0
20250415,132000,809856570,7180,7180,7180,7180,0
20250415,131900,809856570,7180,7180,7180,7180,0
20250415,131800,809856570,7180,7170,7180,7170,42
20250415,131700,809555410,7180,7180,7180,7180,0
20250415,131600,809555410,7180,7180,7180,7180,43
20250415,131500,809246670,7180,7180,7180,7180,50
20250415,131400,808887670,7180,7180,7180,7170,27
20250415,131300,808693820,7175,7175,7175,7175,70
20250415,131200,808191570,7180,7180,7180,7180,0
20250415,131100,808191570,7180,7180,7180,7180,44
20250415,131000,807875650,7170,7170,7170,7170,500
20250415,130900,804290650,7150,7160,7160,7150,190
20250415,130800,802931650,7160,7160,7160,7160,0
20250415,130700,802931650,7160,7150,7160,7150,729
20250415,130600,797713100,7140,7140,7140,7140,0
20250415,130500,797713100,7140,7140,7140,7140,0
20250415,130400,797713100,7140,7140,7140,7140,0
20250415,130300,797713100,7140,7140,7140,7140,282
20250415,130200,795699620,7150,7150,7150,7150,0
20250415,130100,795699620,7150,7150,7150,7150,334
20250415,130000,793311520,7140,7140,7140,7140,0
20250415,125900,793311520,7140,7140,7140,7140,0
20250415,125800,793311520,7140,7140,7140,7140,0
20250415,125700,793311520,7140,7140,7140,7140,0
20250415,125600,793311520,7140,7140,7140,7140,0
20250415,125500,793311520,7140,7140,7140,7140,46
20250415,125400,792983080,7130,7130,7130,7130,0
20250415,125300,792983080,7130,7130,7130,7130,0
20250415,125200,792983080,7130,7130,7130,7130,52
20250415,125100,792612320,7130,7130,7130,7130,1
20250415,125000,792605190,7120,7120,7120,7120,0
20250415,124900,792605190,7120,7120,7120,7120,175
20250415,124800,791359190,7120,7130,7130,7120,26
20250415,124700,791174010,7130,7130,7130,7130,0
20250415,124600,791174010,7130,7130,7130,7130,0
20250415,124500,791174010,7130,7130,7130,7130,0
20250415,124400,791174010,7130,7140,7140,7130,32
20250415,124300,790945730,7120,7120,7120,7120,0
20250415,124200,790945730,7120,7120,7120,7120,25
20250415,124100,790767730,7110,7110,7110,7110,20
20250415,124000,790625530,7150,7150,7150,7150,0
20250415,123900,790625530,7150,7150,7150,7150,0
20250415,123800,790625530,7150,7150,7150,7150,0
20250415,123700,790625530,7150,7150,7150,7150,1
20250415,123600,790618380,7100,7130,7130,7100,1000
20250415,123500,783507050,7160,7160,7160,7160,0
20250415,123400,783507050,7160,7160,7160,7160,187
20250415,123300,782168130,7170,7170,7170,7170,20
20250415,123200,782024730,7180,7180,7180,7180,0
20250415,123100,782024730,7180,7180,7180,7180,1000
20250415,123000,774844730,7180,7180,7180,7180,104
20250415,122900,774098010,7170,7150,7170,7150,333
20250415,122800,771713430,7150,7150,7150,7150,189
20250415,122700,770362080,7130,7130,7130,7130,1
20250415,122600,770354950,7130,7130,7130,7130,0
20250415,122500,770354950,7130,7130,7130,7130,100
20250415,122400,769641950,7130,7130,7130,7130,0
20250415,122300,769641950,7130,7130,7130,7130,10
20250415,122200,769570650,7150,7150,7150,7150,0
20250415,122100,769570650,7150,7150,7150,7150,0
20250415,122000,769570650,7150,7130,7150,7100,1463
20250415,121900,759154620,7130,7130,7130,7130,0
20250415,121800,759154620,7130,7130,7130,7130,0
20250415,121700,759154620,7130,7130,7130,7130,1
20250415,121600,759147490,7130,7140,7150,7130,541
20250415,121500,755288240,7150,7150,7150,7150,0
20250415,121400,755288240,7150,7150,7150,7150,28
20250415,121300,755088040,7160,7160,7160,7160,7
20250415,121200,755037920,7160,7160,7160,7160,0
20250415,121100,755037920,7160,7160,7160,7160,0
20250415,121000,755037920,7160,7160,7160,7160,0
20250415,120900,755037920,7160,7160,7160,7160,1
20250415,120800,755030760,7160,7160,7160,7160,348
20250415,120700,752539080,7170,7170,7170,7170,0
20250415,120600,752539080,7170,7170,7170,7170,0
20250415,120500,752539080,7170,7170,7170,7170,1
20250415,120400,752531910,7150,7150,7150,7150,924
20250415,120300,745925310,7150,7160,7160,7150,338
20250415,120200,743505250,7180,7180,7180,7180,0
20250415,120100,743505250,7180,7180,7180,7180,0
20250415,120000,743505250,7180,7180,7180,7180,3
20250415,115900,743483710,7180,7180,7180,7180,1
20250415,115800,743476530,7160,7170,7180,7160,81
20250415,115700,742896520,7160,7160,7160,7160,0
20250415,115600,742896520,7160,7160,7160,7160,0
20250415,115500,742896520,7160,7160,7160,7160,2
20250415,115400,742882200,7180,7180,7180,7180,0
20250415,115300,742882200,7180,7170,7180,7170,40
20250415,115200,742595100,7160,7160,7160,7160,0
20250415,115100,742595100,7160,7160,7160,7160,69
20250415,115000,742101060,7150,7150,7150,7150,250
20250415,114900,740313560,7150,7150,7150,7150,0
20250415,114800,740313560,7150,7120,7150,7120,5003
20250415,114700,704683440,7110,7110,7120,7110,146
20250415,114600,703644390,7110,7110,7110,7110,5
20250415,114500,703608840,7110,7120,7120,7110,532
20250415,114400,699823330,7120,7120,7120,7120,0
20250415,114300,699823330,7120,7120,7120,7120,0
20250415,114200,699823330,7120,7130,7130,7120,16
20250415,114100,699709350,7130,7130,7130,7130,0
20250415,114000,699709350,7130,7130,7130,7130,20
20250415,113900,699566750,7130,7130,7130,7130,0
20250415,113800,699566750,7130,7120,7130,7120,7
20250415,113700,699516890,7120,7120,7120,7120,0
20250415,113600,699516890,7120,7120,7120,7120,0
20250415,113500,699516890,7120,7120,7120,7120,37
20250415,113400,699253450,7120,7130,7130,7120,55
20250415,113300,698861680,7120,7130,7130,7120,120
20250415,113200,698006780,7130,7130,7130,7130,70
20250415,113100,697507680,7140,7140,7140,7140,2
20250415,113000,697493400,7130,7130,7140,7120,904
20250415,112900,691056440,7130,7120,7130,7120,247
20250415,112800,689296730,7120,7130,7130,7120,211
20250415,112700,687793410,7120,7125,7125,7120,231
20250415,112600,686147540,7130,7140,7140,7130,521
20250415,112500,682431410,7150,7150,7150,7150,0
20250415,112400,682431410,7150,7140,7150,7140,1003
20250415,112300,675267990,7140,7140,7140,7140,1120
20250415,112200,667271190,7150,7180,7180,7150,151
20250415,112100,666191490,7160,7170,7170,7160,55
20250415,112000,665797630,7180,7180,7180,7180,10
20250415,111900,665725830,7190,7190,7190,7190,0
20250415,111800,665725830,7190,7180,7190,7180,6
20250415,111700,665682740,7180,7170,7180,7170,252
20250415,111600,663875880,7170,7170,7170,7170,74
20250415,111500,663345300,7180,7180,7180,7180,121
20250415,111400,662476520,7200,7200,7200,7200,0
20250415,111300,662476520,7200,7200,7200,7200,0
20250415,111200,662476520,7200,7200,7200,7200,0
20250415,111100,662476520,7200,7200,7200,7200,39
20250415,111000,662195720,7200,7190,7200,7190,309
20250415,110900,659973280,7190,7200,7200,7190,44
20250415,110800,659656910,7220,7220,7220,7220,0
20250415,110700,659656910,7220,7220,7220,7220,0
20250415,110600,659656910,7220,7220,7220,7220,2
20250415,110500,659642470,7220,7220,7220,7220,0
20250415,110400,659642470,7220,7220,7220,7220,1
20250415,110300,659635250,7210,7210,7210,7200,1388
20250415,110200,649637770,7210,7200,7210,7200,310
20250415,110100,647405720,7200,7200,7200,7200,0
20250415,110000,647405720,7200,7200,7200,7200,71
20250415,105900,646894520,7200,7200,7200,7200,52
20250415,105800,646520120,7200,7190,7200,7190,100
20250415,105700,645800220,7200,7200,7200,7200,3
20250415,105600,645778620,7200,7170,7200,7170,159
20250415,105500,644637420,7210,7200,7210,7200,18
20250415,105400,644507740,7200,7200,7200,7200,70
20250415,105300,644003740,7210,7210,7210,7210,0
20250415,105200,644003740,7210,7220,7220,7170,14
20250415,105100,643903120,7220,7220,7220,7220,30
20250415,105000,643686520,7220,7220,7220,7220,10
20250415,104900,643614320,7200,7180,7200,7180,734
20250415,104800,638332160,7180,7180,7180,7180,27
20250415,104700,638138300,7180,7180,7180,7180,31
20250415,104600,637915720,7170,7170,7170,7170,142
20250415,104500,636897580,7140,7150,7150,7140,187
20250415,104400,635561310,7150,7160,7170,7150,773
20250415,104300,630024350,7160,7150,7160,7150,236
20250415,104200,628336820,7130,7130,7130,7130,10
20250415,104100,628265520,7150,7150,7150,7150,0
20250415,104000,628265520,7150,7150,7150,7150,4
20250415,103900,628236920,7150,7150,7150,7150,37
20250415,103800,627972370,7150,7140,7150,7140,12
20250415,103700,627886580,7140,7140,7140,7140,26
20250415,103600,627700940,7140,7140,7140,7140,113
20250415,103500,626894120,7110,7110,7110,7110,0
20250415,103400,626894120,7110,7110,7110,7110,0
20250415,103300,626894120,7110,7110,7110,7110,0
20250415,103200,626894120,7110,7110,7110,7110,2
20250415,103100,626879900,7130,7130,7130,7130,50
20250415,103000,626523400,7130,7130,7130,7130,2
20250415,102900,626509140,7130,7130,7130,7130,0
20250415,102800,626509140,7130,7100,7130,7100,70
20250415,102700,626012110,7100,7100,7100,7100,2
20250415,102600,625997910,7100,7100,7100,7100,100
20250415,102500,625287910,7100,7130,7140,7100,425
20250415,102400,622258110,7130,7090,7130,7090,854
20250415,102300,616198250,7080,7110,7110,7080,1893
20250415,102200,602765830,7170,7130,7170,7110,546
20250415,102100,598878160,7130,7130,7130,7130,10
20250415,102000,598806860,7100,7100,7100,7100,0
20250415,101900,598806860,7100,7120,7120,7100,575
20250415,101800,594720010,7110,7110,7110,7110,0
20250415,101700,594720010,7110,7110,7110,7110,4
20250415,101600,594691570,7140,7110,7140,7110,5
20250415,101500,594655930,7110,7140,7150,7110,626
20250415,101400,590200630,7130,7130,7130,7130,22
20250415,101300,590043770,7130,7130,7130,7130,1
20250415,101200,590036640,7120,7110,7120,7110,453
20250415,101100,586811480,7110,7120,7120,7110,372
20250415,101000,584163560,7110,7110,7120,7110,73
20250415,100900,583644520,7120,7140,7140,7110,776
20250415,100800,578121760,7140,7110,7140,7110,208
20250415,100700,576638380,7110,7110,7120,7090,1145
20250415,100600,568504940,7110,7200,7200,7090,5346
20250415,100500,530356480,7250,7240,7250,7190,8509
20250415,100400,469075210,7240,7260,7260,7240,121
20250415,100300,468199090,7250,7280,7280,7250,692
20250415,100200,463175140,7290,7290,7290,7290,5
20250415,100100,463138690,7290,7310,7350,7270,2130
20250415,100000,447582290,7350,7350,7360,7320,937
20250415,095900,440701660,7350,7340,7350,7320,587
20250415,095800,436396730,7340,7360,7370,7310,746
20250415,095700,430918640,7360,7310,7360,7310,2936
20250415,095600,409363060,7300,7300,7300,7300,20
20250415,095500,409217060,7310,7310,7310,7290,490
20250415,095400,405641670,7320,7210,7340,7210,6342
20250415,095300,359389560,7210,7230,7230,7200,61
20250415,095200,358949740,7220,7220,7220,7220,103
20250415,095100,358206080,7230,7230,7230,7230,2
20250415,095000,358191620,7230,7230,7280,7230,836
20250415,094900,352133810,7240,7270,7270,7230,742
20250415,094800,346763800,7290,7290,7290,7290,180
20250415,094700,345451600,7290,7290,7290,7290,0
20250415,094600,345451600,7290,7290,7290,7290,202
20250415,094500,343979020,7290,7290,7300,7270,1008
20250415,094400,336623960,7290,7290,7290,7290,643
20250415,094300,331936490,7300,7240,7300,7240,1418
20250415,094200,321609930,7210,7230,7240,7210,89
20250415,094100,320965980,7240,7230,7240,7230,411
20250415,094000,317992450,7250,7260,7280,7240,699
20250415,093900,312924740,7280,7280,7280,7280,1
20250415,093800,312917460,7270,7270,7270,7270,116
20250415,093700,312074140,7200,7250,7300,7200,975
20250415,093600,305003450,7250,7310,7310,7250,1004
20250415,093500,297692130,7310,7250,7310,7220,2563
20250415,093400,279036880,7260,7210,7260,7210,3841
20250415,093300,251168740,7210,7210,7210,7200,105
20250415,093200,250412690,7210,7150,7220,7150,1293
20250415,093100,241123980,7150,7170,7170,7150,323
20250415,093000,238810450,7160,7150,7160,7150,139
20250415,092900,237815460,7150,7150,7150,7150,331
20250415,092800,235448810,7140,7130,7140,7110,42
20250415,092700,235149210,7150,7100,7150,7100,100
20250415,092600,234434260,7100,7100,7100,7100,1
20250415,092500,234427160,7090,7130,7140,7090,1624
20250415,092400,222884360,7130,7140,7140,7100,990
20250415,092300,215833690,7130,7130,7130,7130,684
20250415,092200,210956770,7160,7160,7160,7140,190
20250415,092100,209598310,7160,7110,7160,7110,16
20250415,092000,209484050,7110,7110,7110,7110,0
20250415,091900,209484050,7110,7120,7150,7110,455
20250415,091800,206243470,7120,7120,7140,7110,338
20250415,091700,203837860,7140,7150,7150,7130,251
20250415,091600,202047590,7160,7160,7160,7150,1049
20250415,091500,194537020,7160,7170,7170,7160,244
20250415,091400,192788280,7150,7160,7170,7150,1131
20250415,091300,184682930,7150,7190,7190,7150,2412
20250415,091200,167360460,7190,7220,7240,7180,780
20250415,091100,161742490,7200,7230,7230,7190,1434
20250415,091000,151396140,7250,7230,7250,7230,293
20250415,090900,149275200,7190,7240,7260,7190,2137
20250415,090800,133781510,7240,7170,7250,7170,3730
20250415,090700,106845190,7160,7140,7190,7120,2226
20250415,090600,90882770,7190,7170,7190,7140,1095
20250415,090500,83047030,7180,7220,7220,7160,3197
20250415,090400,60107480,7210,7220,7220,7210,925
20250415,090300,53429010,7220,7190,7240,7190,1909
20250415,090200,39651780,7190,7190,7200,7160,588
20250415,090100,35422600,7170,7130,7170,7100,1738
20250415,090000,23030000,7130,7200,7200,7130,3202
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 205400 896640910 7150 7150 7150 7150 1851
3 20250415 205300 896640910 7150 7150 7150 7150 0
4 20250415 205200 896640910 7150 7150 7150 7150 0
5 20250415 205100 896640910 7150 7150 7150 7150 0
6 20250415 205000 896640910 7150 7150 7150 7150 0
7 20250415 204900 896640910 7150 7150 7150 7150 0
8 20250415 204800 896640910 7150 7150 7150 7150 0
9 20250415 204700 896640910 7150 7150 7150 7150 0
10 20250415 204600 896640910 7150 7150 7150 7150 0
11 20250415 204500 896640910 7150 7150 7150 7150 0
12 20250415 204400 896640910 7150 7150 7150 7150 0
13 20250415 204300 896640910 7150 7150 7150 7150 0
14 20250415 204200 896640910 7150 7150 7150 7150 0
15 20250415 204100 896640910 7150 7150 7150 7150 0
16 20250415 204000 896640910 7150 7150 7150 7150 0
17 20250415 203900 896640910 7150 7150 7150 7150 0
18 20250415 203800 896640910 7150 7150 7150 7150 0
19 20250415 203700 896640910 7150 7150 7150 7150 0
20 20250415 203600 896640910 7150 7150 7150 7150 0
21 20250415 203500 896640910 7150 7150 7150 7150 0
22 20250415 203400 896640910 7150 7150 7150 7150 0
23 20250415 203300 896640910 7150 7150 7150 7150 0
24 20250415 203200 896640910 7150 7150 7150 7150 0
25 20250415 203100 896640910 7150 7150 7150 7150 0
26 20250415 203000 896640910 7150 7150 7150 7150 0
27 20250415 202900 896640910 7150 7150 7150 7150 0
28 20250415 202800 896640910 7150 7150 7150 7150 0
29 20250415 202700 896640910 7150 7150 7150 7150 0
30 20250415 202600 896640910 7150 7150 7150 7150 0
31 20250415 202500 896640910 7150 7150 7150 7150 0
32 20250415 202400 896640910 7150 7150 7150 7150 1851
33 20250415 202300 896640910 7150 7150 7150 7150 0
34 20250415 202200 896640910 7150 7150 7150 7150 0
35 20250415 202100 896640910 7150 7150 7150 7150 0
36 20250415 202000 896640910 7150 7150 7150 7150 0
37 20250415 201900 896640910 7150 7150 7150 7150 0
38 20250415 201800 896640910 7150 7150 7150 7150 0
39 20250415 201700 896640910 7150 7150 7150 7150 0
40 20250415 201600 896640910 7150 7150 7150 7150 0
41 20250415 201500 896640910 7150 7150 7150 7150 0
42 20250415 201400 896640910 7150 7150 7150 7150 0
43 20250415 201300 896640910 7150 7150 7150 7150 0
44 20250415 201200 896640910 7150 7150 7150 7150 0
45 20250415 201100 896640910 7150 7150 7150 7150 0
46 20250415 201000 896640910 7150 7150 7150 7150 0
47 20250415 200900 896640910 7150 7150 7150 7150 0
48 20250415 200800 896640910 7150 7150 7150 7150 0
49 20250415 200700 896640910 7150 7150 7150 7150 0
50 20250415 200600 896640910 7150 7150 7150 7150 0
51 20250415 200500 896640910 7150 7150 7150 7150 0
52 20250415 200400 896640910 7150 7150 7150 7150 0
53 20250415 200300 896640910 7150 7150 7150 7150 0
54 20250415 200200 896640910 7150 7150 7150 7150 0
55 20250415 200100 896640910 7150 7150 7150 7150 0
56 20250415 200000 896640910 7150 7150 7150 7150 0
57 20250415 195900 896640910 7150 7150 7150 7150 0
58 20250415 195800 896640910 7150 7150 7150 7150 0
59 20250415 195700 896640910 7150 7150 7150 7150 0
60 20250415 195600 896640910 7150 7150 7150 7150 0
61 20250415 195500 896640910 7150 7150 7150 7150 0
62 20250415 195400 896640910 7150 7150 7150 7150 1851
63 20250415 195300 896640910 7150 7150 7150 7150 0
64 20250415 195200 896640910 7150 7150 7150 7150 0
65 20250415 195100 896640910 7150 7150 7150 7150 0
66 20250415 195000 896640910 7150 7150 7150 7150 0
67 20250415 194900 896640910 7150 7150 7150 7150 0
68 20250415 194800 896640910 7150 7150 7150 7150 0
69 20250415 194700 896640910 7150 7150 7150 7150 0
70 20250415 194600 896640910 7150 7150 7150 7150 0
71 20250415 194500 896640910 7150 7150 7150 7150 0
72 20250415 194400 896640910 7150 7150 7150 7150 0
73 20250415 194300 896640910 7150 7150 7150 7150 0
74 20250415 194200 896640910 7150 7150 7150 7150 0
75 20250415 194100 896640910 7150 7150 7150 7150 0
76 20250415 194000 896640910 7150 7150 7150 7150 0
77 20250415 193900 896640910 7150 7150 7150 7150 0
78 20250415 193800 896640910 7150 7150 7150 7150 0
79 20250415 193700 896640910 7150 7150 7150 7150 0
80 20250415 193600 896640910 7150 7150 7150 7150 0
81 20250415 193500 896640910 7150 7150 7150 7150 0
82 20250415 193400 896640910 7150 7150 7150 7150 0
83 20250415 193300 896640910 7150 7150 7150 7150 0
84 20250415 193200 896640910 7150 7150 7150 7150 0
85 20250415 193100 896640910 7150 7150 7150 7150 0
86 20250415 193000 896640910 7150 7150 7150 7150 0
87 20250415 192900 896640910 7150 7150 7150 7150 0
88 20250415 192800 896640910 7150 7150 7150 7150 0
89 20250415 192700 896640910 7150 7150 7150 7150 0
90 20250415 192600 896640910 7150 7150 7150 7150 0
91 20250415 192500 896640910 7150 7150 7150 7150 0
92 20250415 192400 896640910 7150 7150 7150 7150 1851
93 20250415 192300 896640910 7150 7150 7150 7150 0
94 20250415 192200 896640910 7150 7150 7150 7150 0
95 20250415 192100 896640910 7150 7150 7150 7150 0
96 20250415 192000 896640910 7150 7150 7150 7150 0
97 20250415 191900 896640910 7150 7150 7150 7150 0
98 20250415 191800 896640910 7150 7150 7150 7150 0
99 20250415 191700 896640910 7150 7150 7150 7150 0
100 20250415 191600 896640910 7150 7150 7150 7150 0
101 20250415 191500 896640910 7150 7150 7150 7150 0
102 20250415 191400 896640910 7150 7150 7150 7150 0
103 20250415 191300 896640910 7150 7150 7150 7150 0
104 20250415 191200 896640910 7150 7150 7150 7150 0
105 20250415 191100 896640910 7150 7150 7150 7150 0
106 20250415 191000 896640910 7150 7150 7150 7150 0
107 20250415 190900 896640910 7150 7150 7150 7150 0
108 20250415 190800 896640910 7150 7150 7150 7150 0
109 20250415 190700 896640910 7150 7150 7150 7150 0
110 20250415 190600 896640910 7150 7150 7150 7150 0
111 20250415 190500 896640910 7150 7150 7150 7150 0
112 20250415 190400 896640910 7150 7150 7150 7150 0
113 20250415 190300 896640910 7150 7150 7150 7150 0
114 20250415 190200 896640910 7150 7150 7150 7150 0
115 20250415 190100 896640910 7150 7150 7150 7150 0
116 20250415 190000 896640910 7150 7150 7150 7150 0
117 20250415 185900 896640910 7150 7150 7150 7150 0
118 20250415 185800 896640910 7150 7150 7150 7150 0
119 20250415 185700 896640910 7150 7150 7150 7150 0
120 20250415 185600 896640910 7150 7150 7150 7150 0
121 20250415 185500 896640910 7150 7150 7150 7150 0
122 20250415 185400 896640910 7150 7150 7150 7150 1851
123 20250415 185300 896640910 7150 7150 7150 7150 0
124 20250415 185200 896640910 7150 7150 7150 7150 0
125 20250415 185100 896640910 7150 7150 7150 7150 0
126 20250415 185000 896640910 7150 7150 7150 7150 0
127 20250415 184900 896640910 7150 7150 7150 7150 0
128 20250415 184800 896640910 7150 7150 7150 7150 0
129 20250415 184700 896640910 7150 7150 7150 7150 0
130 20250415 184600 896640910 7150 7150 7150 7150 0
131 20250415 184500 896640910 7150 7150 7150 7150 0
132 20250415 184400 896640910 7150 7150 7150 7150 0
133 20250415 184300 896640910 7150 7150 7150 7150 0
134 20250415 184200 896640910 7150 7150 7150 7150 0
135 20250415 184100 896640910 7150 7150 7150 7150 0
136 20250415 184000 896640910 7150 7150 7150 7150 0
137 20250415 183900 896640910 7150 7150 7150 7150 0
138 20250415 183800 896640910 7150 7150 7150 7150 0
139 20250415 183700 896640910 7150 7150 7150 7150 0
140 20250415 183600 896640910 7150 7150 7150 7150 0
141 20250415 183500 896640910 7150 7150 7150 7150 0
142 20250415 183400 896640910 7150 7150 7150 7150 0
143 20250415 183300 896640910 7150 7150 7150 7150 0
144 20250415 183200 896640910 7150 7150 7150 7150 0
145 20250415 183100 896640910 7150 7150 7150 7150 0
146 20250415 183000 896640910 7150 7150 7150 7150 0
147 20250415 182900 896640910 7150 7150 7150 7150 0
148 20250415 182800 896640910 7150 7150 7150 7150 0
149 20250415 182700 896640910 7150 7150 7150 7150 0
150 20250415 182600 896640910 7150 7150 7150 7150 0
151 20250415 182500 896640910 7150 7150 7150 7150 0
152 20250415 182400 896640910 7150 7150 7150 7150 1851
153 20250415 182300 896640910 7150 7150 7150 7150 0
154 20250415 182200 896640910 7150 7150 7150 7150 0
155 20250415 182100 896640910 7150 7150 7150 7150 0
156 20250415 182000 896640910 7150 7150 7150 7150 0
157 20250415 181900 896640910 7150 7150 7150 7150 0
158 20250415 181800 896640910 7150 7150 7150 7150 0
159 20250415 181700 896640910 7150 7150 7150 7150 0
160 20250415 181600 896640910 7150 7150 7150 7150 0
161 20250415 181500 896640910 7150 7150 7150 7150 0
162 20250415 181400 896640910 7150 7150 7150 7150 0
163 20250415 181300 896640910 7150 7150 7150 7150 0
164 20250415 181200 896640910 7150 7150 7150 7150 0
165 20250415 181100 896640910 7150 7150 7150 7150 0
166 20250415 181000 896640910 7150 7150 7150 7150 0
167 20250415 180900 896640910 7150 7150 7150 7150 0
168 20250415 180800 896640910 7150 7150 7150 7150 0
169 20250415 180700 896640910 7150 7150 7150 7150 0
170 20250415 180600 896640910 7150 7150 7150 7150 0
171 20250415 180500 896640910 7150 7150 7150 7150 0
172 20250415 180400 896640910 7150 7150 7150 7150 0
173 20250415 180300 896640910 7150 7150 7150 7150 0
174 20250415 180200 896640910 7150 7150 7150 7150 0
175 20250415 180100 896640910 7150 7150 7150 7150 0
176 20250415 180000 896640910 7150 7150 7150 7150 0
177 20250415 175900 896640910 7150 7150 7150 7150 0
178 20250415 175800 896640910 7150 7150 7150 7150 0
179 20250415 175700 896640910 7150 7150 7150 7150 0
180 20250415 175600 896640910 7150 7150 7150 7150 0
181 20250415 175500 896640910 7150 7150 7150 7150 0
182 20250415 175400 896640910 7150 7150 7150 7150 1851
183 20250415 175300 896640910 7150 7150 7150 7150 0
184 20250415 175200 896640910 7150 7150 7150 7150 0
185 20250415 175100 896640910 7150 7150 7150 7150 0
186 20250415 175000 896640910 7150 7150 7150 7150 0
187 20250415 174900 896640910 7150 7150 7150 7150 0
188 20250415 174800 896640910 7150 7150 7150 7150 0
189 20250415 174700 896640910 7150 7150 7150 7150 0
190 20250415 174600 896640910 7150 7150 7150 7150 0
191 20250415 174500 896640910 7150 7150 7150 7150 0
192 20250415 174400 896640910 7150 7150 7150 7150 0
193 20250415 174300 896640910 7150 7150 7150 7150 0
194 20250415 174200 896640910 7150 7150 7150 7150 0
195 20250415 174100 896640910 7150 7150 7150 7150 0
196 20250415 174000 896640910 7150 7150 7150 7150 0
197 20250415 173900 896640910 7150 7150 7150 7150 0
198 20250415 173800 896640910 7150 7150 7150 7150 0
199 20250415 173700 896640910 7150 7150 7150 7150 0
200 20250415 173600 896640910 7150 7150 7150 7150 0
201 20250415 173500 896640910 7150 7150 7150 7150 0
202 20250415 173400 896640910 7150 7150 7150 7150 0
203 20250415 173300 896640910 7150 7150 7150 7150 0
204 20250415 173200 896640910 7150 7150 7150 7150 0
205 20250415 173100 896640910 7150 7150 7150 7150 0
206 20250415 173000 896640910 7150 7150 7150 7150 0
207 20250415 172900 896640910 7150 7150 7150 7150 0
208 20250415 172800 896640910 7150 7150 7150 7150 0
209 20250415 172700 896640910 7150 7150 7150 7150 0
210 20250415 172600 896640910 7150 7150 7150 7150 0
211 20250415 172500 896640910 7150 7150 7150 7150 0
212 20250415 172400 896640910 7150 7150 7150 7150 1851
213 20250415 172300 896640910 7150 7150 7150 7150 0
214 20250415 172200 896640910 7150 7150 7150 7150 0
215 20250415 172100 896640910 7150 7150 7150 7150 0
216 20250415 172000 896640910 7150 7150 7150 7150 0
217 20250415 171900 896640910 7150 7150 7150 7150 0
218 20250415 171800 896640910 7150 7150 7150 7150 0
219 20250415 171700 896640910 7150 7150 7150 7150 0
220 20250415 171600 896640910 7150 7150 7150 7150 0
221 20250415 171500 896640910 7150 7150 7150 7150 0
222 20250415 171400 896640910 7150 7150 7150 7150 0
223 20250415 171300 896640910 7150 7150 7150 7150 0
224 20250415 171200 896640910 7150 7150 7150 7150 0
225 20250415 171100 896640910 7150 7150 7150 7150 0
226 20250415 171000 896640910 7150 7150 7150 7150 0
227 20250415 170900 896640910 7150 7150 7150 7150 0
228 20250415 170800 896640910 7150 7150 7150 7150 0
229 20250415 170700 896640910 7150 7150 7150 7150 0
230 20250415 170600 896640910 7150 7150 7150 7150 0
231 20250415 170500 896640910 7150 7150 7150 7150 0
232 20250415 170400 896640910 7150 7150 7150 7150 0
233 20250415 170300 896640910 7150 7150 7150 7150 0
234 20250415 170200 896640910 7150 7150 7150 7150 0
235 20250415 170100 896640910 7150 7150 7150 7150 0
236 20250415 170000 896640910 7150 7150 7150 7150 0
237 20250415 165900 896640910 7150 7150 7150 7150 0
238 20250415 165800 896640910 7150 7150 7150 7150 0
239 20250415 165700 896640910 7150 7150 7150 7150 0
240 20250415 165600 896640910 7150 7150 7150 7150 0
241 20250415 165500 896640910 7150 7150 7150 7150 0
242 20250415 165400 896640910 7150 7150 7150 7150 1851
243 20250415 165300 896640910 7150 7150 7150 7150 0
244 20250415 165200 896640910 7150 7150 7150 7150 0
245 20250415 165100 896640910 7150 7150 7150 7150 0
246 20250415 165000 896640910 7150 7150 7150 7150 0
247 20250415 164900 896640910 7150 7150 7150 7150 0
248 20250415 164800 896640910 7150 7150 7150 7150 0
249 20250415 164700 896640910 7150 7150 7150 7150 0
250 20250415 164600 896640910 7150 7150 7150 7150 0
251 20250415 164500 896640910 7150 7150 7150 7150 0
252 20250415 164400 896640910 7150 7150 7150 7150 0
253 20250415 164300 896640910 7150 7150 7150 7150 0
254 20250415 164200 896640910 7150 7150 7150 7150 0
255 20250415 164100 896640910 7150 7150 7150 7150 0
256 20250415 164000 896640910 7150 7150 7150 7150 0
257 20250415 163900 896640910 7150 7150 7150 7150 0
258 20250415 163800 896640910 7150 7150 7150 7150 0
259 20250415 163700 896640910 7150 7150 7150 7150 0
260 20250415 163600 896640910 7150 7150 7150 7150 0
261 20250415 163500 896640910 7150 7150 7150 7150 0
262 20250415 163400 896640910 7150 7150 7150 7150 0
263 20250415 163300 896640910 7150 7150 7150 7150 0
264 20250415 163200 896640910 7150 7150 7150 7150 0
265 20250415 163100 896640910 7150 7150 7150 7150 0
266 20250415 163000 896640910 7150 7150 7150 7150 0
267 20250415 162900 896640910 7150 7150 7150 7150 0
268 20250415 162800 896640910 7150 7150 7150 7150 0
269 20250415 162700 896640910 7150 7150 7150 7150 0
270 20250415 162600 896640910 7150 7150 7150 7150 0
271 20250415 162500 896640910 7150 7150 7150 7150 0
272 20250415 162400 896640910 7150 7150 7150 7150 1851
273 20250415 162300 896640910 7150 7150 7150 7150 0
274 20250415 162200 896640910 7150 7150 7150 7150 0
275 20250415 162100 896640910 7150 7150 7150 7150 0
276 20250415 162000 896640910 7150 7150 7150 7150 0
277 20250415 161900 896640910 7150 7150 7150 7150 0
278 20250415 161800 896640910 7150 7150 7150 7150 0
279 20250415 161700 896640910 7150 7150 7150 7150 0
280 20250415 161600 896640910 7150 7150 7150 7150 0
281 20250415 161500 896640910 7150 7150 7150 7150 0
282 20250415 161400 896640910 7150 7150 7150 7150 0
283 20250415 161300 896640910 7150 7150 7150 7150 0
284 20250415 161200 896640910 7150 7150 7150 7150 0
285 20250415 161100 896640910 7150 7150 7150 7150 0
286 20250415 161000 896640910 7150 7150 7150 7150 0
287 20250415 160900 896640910 7150 7150 7150 7150 0
288 20250415 160800 896640910 7150 7150 7150 7150 0
289 20250415 160700 896640910 7150 7150 7150 7150 0
290 20250415 160600 896640910 7150 7150 7150 7150 0
291 20250415 160500 896640910 7150 7150 7150 7150 0
292 20250415 160400 896640910 7150 7150 7150 7150 0
293 20250415 160300 896640910 7150 7150 7150 7150 0
294 20250415 160200 896640910 7150 7150 7150 7150 0
295 20250415 160100 896640910 7150 7150 7150 7150 0
296 20250415 160000 896640910 7150 7150 7150 7150 0
297 20250415 155900 896640910 7150 7150 7150 7150 0
298 20250415 155800 896640910 7150 7150 7150 7150 0
299 20250415 155700 896640910 7150 7150 7150 7150 0
300 20250415 155600 896640910 7150 7150 7150 7150 0
301 20250415 155500 896640910 7150 7150 7150 7150 0
302 20250415 155400 896640910 7150 7150 7150 7150 1851
303 20250415 155300 896640910 7150 7150 7150 7150 0
304 20250415 155200 896640910 7150 7150 7150 7150 0
305 20250415 155100 896640910 7150 7150 7150 7150 0
306 20250415 155000 896640910 7150 7150 7150 7150 0
307 20250415 154900 896640910 7150 7150 7150 7150 0
308 20250415 154800 896640910 7150 7150 7150 7150 0
309 20250415 154700 896640910 7150 7150 7150 7150 0
310 20250415 154600 896640910 7150 7150 7150 7150 0
311 20250415 154500 896640910 7150 7150 7150 7150 0
312 20250415 154400 896640910 7150 7150 7150 7150 0
313 20250415 154300 896640910 7150 7150 7150 7150 0
314 20250415 154200 896640910 7150 7150 7150 7150 0
315 20250415 154100 896640910 7150 7150 7150 7150 0
316 20250415 154000 896640910 7150 7150 7150 7150 0
317 20250415 153900 896640910 7150 7150 7150 7150 0
318 20250415 153800 896640910 7150 7150 7150 7150 0
319 20250415 153700 896640910 7150 7150 7150 7150 0
320 20250415 153600 896640910 7150 7150 7150 7150 0
321 20250415 153500 896640910 7150 7150 7150 7150 0
322 20250415 153400 896640910 7150 7150 7150 7150 0
323 20250415 153300 896640910 7150 7150 7150 7150 0
324 20250415 153200 896640910 7150 7150 7150 7150 0
325 20250415 153100 896640910 7150 7150 7150 7150 0
326 20250415 153000 896640910 7150 7150 7150 7150 1851
327 20250415 152900 883406260 7140 7140 7140 7140 0
328 20250415 152800 883406260 7140 7140 7140 7140 0
329 20250415 152700 883406260 7140 7140 7140 7140 0
330 20250415 152600 883406260 7140 7140 7140 7140 0
331 20250415 152500 883406260 7140 7140 7140 7140 0
332 20250415 152400 883406260 7140 7140 7140 7140 0
333 20250415 152300 883406260 7140 7140 7140 7140 0
334 20250415 152200 883406260 7140 7140 7140 7140 0
335 20250415 152100 883406260 7140 7140 7140 7140 0
336 20250415 152000 883406260 7140 7140 7140 7140 0
337 20250415 151900 883406260 7140 7120 7150 7120 41
338 20250415 151800 883114190 7120 7110 7120 7110 297
339 20250415 151700 881002470 7110 7110 7110 7110 375
340 20250415 151600 878336220 7120 7110 7120 7110 109
341 20250415 151500 877560270 7110 7110 7110 7100 1228
342 20250415 151400 868829240 7110 7110 7110 7110 39
343 20250415 151300 868551950 7120 7120 7120 7120 10
344 20250415 151200 868480750 7120 7120 7120 7120 95
345 20250415 151100 867804350 7130 7130 7130 7130 0
346 20250415 151000 867804350 7130 7120 7130 7120 284
347 20250415 150900 865782260 7120 7120 7120 7120 50
348 20250415 150800 865426260 7120 7120 7130 7120 559
349 20250415 150700 861446030 7130 7130 7130 7130 0
350 20250415 150600 861446030 7130 7130 7130 7130 0
351 20250415 150500 861446030 7130 7130 7130 7130 141
352 20250415 150400 860440700 7130 7130 7130 7130 54
353 20250415 150300 860055680 7130 7130 7130 7130 263
354 20250415 150200 858180490 7150 7150 7150 7150 1
355 20250415 150100 858173340 7150 7150 7150 7150 0
356 20250415 150000 858173340 7150 7150 7150 7150 4
357 20250415 145900 858144740 7130 7130 7130 7130 0
358 20250415 145800 858144740 7130 7130 7130 7130 103
359 20250415 145700 857410350 7130 7130 7130 7130 478
360 20250415 145600 854002210 7140 7140 7140 7140 553
361 20250415 145500 850053790 7140 7140 7140 7140 0
362 20250415 145400 850053790 7140 7140 7140 7140 5
363 20250415 145300 850018090 7150 7150 7150 7150 150
364 20250415 145200 848945590 7140 7150 7150 7140 875
365 20250415 145100 842697340 7150 7150 7150 7150 14
366 20250415 145000 842597240 7150 7150 7150 7150 360
367 20250415 144900 840023240 7150 7150 7150 7150 0
368 20250415 144800 840023240 7150 7150 7150 7150 73
369 20250415 144700 839501290 7150 7150 7150 7150 0
370 20250415 144600 839501290 7150 7150 7150 7150 0
371 20250415 144500 839501290 7150 7150 7150 7150 22
372 20250415 144400 839343990 7150 7150 7150 7150 0
373 20250415 144300 839343990 7150 7150 7150 7150 0
374 20250415 144200 839343990 7150 7150 7150 7150 0
375 20250415 144100 839343990 7150 7150 7150 7150 0
376 20250415 144000 839343990 7150 7150 7150 7150 322
377 20250415 143900 837041690 7130 7130 7130 7130 0
378 20250415 143800 837041690 7130 7130 7130 7130 1
379 20250415 143700 837034560 7130 7130 7130 7130 70
380 20250415 143600 836535460 7130 7140 7140 7130 470
381 20250415 143500 833183750 7140 7140 7140 7140 0
382 20250415 143400 833183750 7140 7150 7150 7140 64
383 20250415 143300 832726780 7140 7140 7140 7140 6
384 20250415 143200 832683940 7150 7150 7150 7150 0
385 20250415 143100 832683940 7150 7150 7150 7150 20
386 20250415 143000 832540940 7140 7150 7150 7140 84
387 20250415 142900 831940750 7160 7160 7160 7160 0
388 20250415 142800 831940750 7160 7160 7160 7160 2
389 20250415 142700 831926430 7160 7160 7160 7160 5
390 20250415 142600 831890630 7160 7160 7160 7160 0
391 20250415 142500 831890630 7160 7160 7160 7160 0
392 20250415 142400 831890630 7160 7160 7160 7160 12
393 20250415 142300 831804710 7150 7150 7150 7150 0
394 20250415 142200 831804710 7150 7150 7150 7150 27
395 20250415 142100 831611660 7150 7150 7150 7150 0
396 20250415 142000 831611660 7150 7150 7150 7150 417
397 20250415 141900 828630110 7150 7150 7150 7150 0
398 20250415 141800 828630110 7150 7150 7150 7150 0
399 20250415 141700 828630110 7150 7150 7150 7150 7
400 20250415 141600 828580060 7150 7150 7150 7150 5
401 20250415 141500 828544310 7150 7150 7150 7150 0
402 20250415 141400 828544310 7150 7150 7150 7150 1
403 20250415 141300 828537160 7130 7130 7130 7130 5
404 20250415 141200 828501510 7140 7140 7140 7140 0
405 20250415 141100 828501510 7140 7140 7140 7140 0
406 20250415 141000 828501510 7140 7140 7140 7140 78
407 20250415 140900 827944590 7140 7140 7140 7140 0
408 20250415 140800 827944590 7140 7140 7140 7140 0
409 20250415 140700 827944590 7140 7140 7140 7140 0
410 20250415 140600 827944590 7140 7140 7140 7140 0
411 20250415 140500 827944590 7140 7140 7140 7140 10
412 20250415 140400 827873190 7150 7150 7150 7150 0
413 20250415 140300 827873190 7150 7150 7150 7150 3
414 20250415 140200 827851740 7140 7120 7140 7120 179
415 20250415 140100 826573740 7110 7140 7140 7110 638
416 20250415 140000 822031280 7140 7140 7140 7140 0
417 20250415 135900 822031280 7140 7140 7140 7140 0
418 20250415 135800 822031280 7140 7140 7140 7140 10
419 20250415 135700 821959880 7160 7160 7160 7160 0
420 20250415 135600 821959880 7160 7160 7160 7160 0
421 20250415 135500 821959880 7160 7160 7160 7160 0
422 20250415 135400 821959880 7160 7160 7160 7160 47
423 20250415 135300 821623360 7160 7160 7160 7160 20
424 20250415 135200 821480160 7160 7160 7160 7160 0
425 20250415 135100 821480160 7160 7160 7160 7160 0
426 20250415 135000 821480160 7160 7160 7160 7160 0
427 20250415 134900 821480160 7160 7160 7160 7160 0
428 20250415 134800 821480160 7160 7160 7160 7160 22
429 20250415 134700 821322640 7160 7160 7160 7160 16
430 20250415 134600 821208080 7130 7130 7130 7130 0
431 20250415 134500 821208080 7130 7140 7140 7130 500
432 20250415 134400 817640050 7150 7150 7150 7150 0
433 20250415 134300 817640050 7150 7150 7150 7150 0
434 20250415 134200 817640050 7150 7150 7150 7150 0
435 20250415 134100 817640050 7150 7150 7150 7150 53
436 20250415 134000 817261100 7150 7140 7150 7140 307
437 20250415 133900 815066270 7140 7140 7150 7140 475
438 20250415 133800 811673310 7140 7140 7140 7140 0
439 20250415 133700 811673310 7140 7140 7140 7140 0
440 20250415 133600 811673310 7140 7140 7140 7140 1
441 20250415 133500 811666170 7150 7150 7150 7150 0
442 20250415 133400 811666170 7150 7150 7150 7150 0
443 20250415 133300 811666170 7150 7150 7150 7150 0
444 20250415 133200 811666170 7150 7150 7150 7150 20
445 20250415 133100 811523170 7150 7150 7150 7150 0
446 20250415 133000 811523170 7150 7150 7150 7150 0
447 20250415 132900 811523170 7150 7150 7150 7150 0
448 20250415 132800 811523170 7150 7150 7150 7150 1
449 20250415 132700 811516020 7150 7150 7150 7150 0
450 20250415 132600 811516020 7150 7160 7160 7150 205
451 20250415 132500 810049950 7160 7160 7160 7160 0
452 20250415 132400 810049950 7160 7160 7160 7160 0
453 20250415 132300 810049950 7160 7160 7160 7160 0
454 20250415 132200 810049950 7160 7170 7170 7160 27
455 20250415 132100 809856570 7180 7180 7180 7180 0
456 20250415 132000 809856570 7180 7180 7180 7180 0
457 20250415 131900 809856570 7180 7180 7180 7180 0
458 20250415 131800 809856570 7180 7170 7180 7170 42
459 20250415 131700 809555410 7180 7180 7180 7180 0
460 20250415 131600 809555410 7180 7180 7180 7180 43
461 20250415 131500 809246670 7180 7180 7180 7180 50
462 20250415 131400 808887670 7180 7180 7180 7170 27
463 20250415 131300 808693820 7175 7175 7175 7175 70
464 20250415 131200 808191570 7180 7180 7180 7180 0
465 20250415 131100 808191570 7180 7180 7180 7180 44
466 20250415 131000 807875650 7170 7170 7170 7170 500
467 20250415 130900 804290650 7150 7160 7160 7150 190
468 20250415 130800 802931650 7160 7160 7160 7160 0
469 20250415 130700 802931650 7160 7150 7160 7150 729
470 20250415 130600 797713100 7140 7140 7140 7140 0
471 20250415 130500 797713100 7140 7140 7140 7140 0
472 20250415 130400 797713100 7140 7140 7140 7140 0
473 20250415 130300 797713100 7140 7140 7140 7140 282
474 20250415 130200 795699620 7150 7150 7150 7150 0
475 20250415 130100 795699620 7150 7150 7150 7150 334
476 20250415 130000 793311520 7140 7140 7140 7140 0
477 20250415 125900 793311520 7140 7140 7140 7140 0
478 20250415 125800 793311520 7140 7140 7140 7140 0
479 20250415 125700 793311520 7140 7140 7140 7140 0
480 20250415 125600 793311520 7140 7140 7140 7140 0
481 20250415 125500 793311520 7140 7140 7140 7140 46
482 20250415 125400 792983080 7130 7130 7130 7130 0
483 20250415 125300 792983080 7130 7130 7130 7130 0
484 20250415 125200 792983080 7130 7130 7130 7130 52
485 20250415 125100 792612320 7130 7130 7130 7130 1
486 20250415 125000 792605190 7120 7120 7120 7120 0
487 20250415 124900 792605190 7120 7120 7120 7120 175
488 20250415 124800 791359190 7120 7130 7130 7120 26
489 20250415 124700 791174010 7130 7130 7130 7130 0
490 20250415 124600 791174010 7130 7130 7130 7130 0
491 20250415 124500 791174010 7130 7130 7130 7130 0
492 20250415 124400 791174010 7130 7140 7140 7130 32
493 20250415 124300 790945730 7120 7120 7120 7120 0
494 20250415 124200 790945730 7120 7120 7120 7120 25
495 20250415 124100 790767730 7110 7110 7110 7110 20
496 20250415 124000 790625530 7150 7150 7150 7150 0
497 20250415 123900 790625530 7150 7150 7150 7150 0
498 20250415 123800 790625530 7150 7150 7150 7150 0
499 20250415 123700 790625530 7150 7150 7150 7150 1
500 20250415 123600 790618380 7100 7130 7130 7100 1000
501 20250415 123500 783507050 7160 7160 7160 7160 0
502 20250415 123400 783507050 7160 7160 7160 7160 187
503 20250415 123300 782168130 7170 7170 7170 7170 20
504 20250415 123200 782024730 7180 7180 7180 7180 0
505 20250415 123100 782024730 7180 7180 7180 7180 1000
506 20250415 123000 774844730 7180 7180 7180 7180 104
507 20250415 122900 774098010 7170 7150 7170 7150 333
508 20250415 122800 771713430 7150 7150 7150 7150 189
509 20250415 122700 770362080 7130 7130 7130 7130 1
510 20250415 122600 770354950 7130 7130 7130 7130 0
511 20250415 122500 770354950 7130 7130 7130 7130 100
512 20250415 122400 769641950 7130 7130 7130 7130 0
513 20250415 122300 769641950 7130 7130 7130 7130 10
514 20250415 122200 769570650 7150 7150 7150 7150 0
515 20250415 122100 769570650 7150 7150 7150 7150 0
516 20250415 122000 769570650 7150 7130 7150 7100 1463
517 20250415 121900 759154620 7130 7130 7130 7130 0
518 20250415 121800 759154620 7130 7130 7130 7130 0
519 20250415 121700 759154620 7130 7130 7130 7130 1
520 20250415 121600 759147490 7130 7140 7150 7130 541
521 20250415 121500 755288240 7150 7150 7150 7150 0
522 20250415 121400 755288240 7150 7150 7150 7150 28
523 20250415 121300 755088040 7160 7160 7160 7160 7
524 20250415 121200 755037920 7160 7160 7160 7160 0
525 20250415 121100 755037920 7160 7160 7160 7160 0
526 20250415 121000 755037920 7160 7160 7160 7160 0
527 20250415 120900 755037920 7160 7160 7160 7160 1
528 20250415 120800 755030760 7160 7160 7160 7160 348
529 20250415 120700 752539080 7170 7170 7170 7170 0
530 20250415 120600 752539080 7170 7170 7170 7170 0
531 20250415 120500 752539080 7170 7170 7170 7170 1
532 20250415 120400 752531910 7150 7150 7150 7150 924
533 20250415 120300 745925310 7150 7160 7160 7150 338
534 20250415 120200 743505250 7180 7180 7180 7180 0
535 20250415 120100 743505250 7180 7180 7180 7180 0
536 20250415 120000 743505250 7180 7180 7180 7180 3
537 20250415 115900 743483710 7180 7180 7180 7180 1
538 20250415 115800 743476530 7160 7170 7180 7160 81
539 20250415 115700 742896520 7160 7160 7160 7160 0
540 20250415 115600 742896520 7160 7160 7160 7160 0
541 20250415 115500 742896520 7160 7160 7160 7160 2
542 20250415 115400 742882200 7180 7180 7180 7180 0
543 20250415 115300 742882200 7180 7170 7180 7170 40
544 20250415 115200 742595100 7160 7160 7160 7160 0
545 20250415 115100 742595100 7160 7160 7160 7160 69
546 20250415 115000 742101060 7150 7150 7150 7150 250
547 20250415 114900 740313560 7150 7150 7150 7150 0
548 20250415 114800 740313560 7150 7120 7150 7120 5003
549 20250415 114700 704683440 7110 7110 7120 7110 146
550 20250415 114600 703644390 7110 7110 7110 7110 5
551 20250415 114500 703608840 7110 7120 7120 7110 532
552 20250415 114400 699823330 7120 7120 7120 7120 0
553 20250415 114300 699823330 7120 7120 7120 7120 0
554 20250415 114200 699823330 7120 7130 7130 7120 16
555 20250415 114100 699709350 7130 7130 7130 7130 0
556 20250415 114000 699709350 7130 7130 7130 7130 20
557 20250415 113900 699566750 7130 7130 7130 7130 0
558 20250415 113800 699566750 7130 7120 7130 7120 7
559 20250415 113700 699516890 7120 7120 7120 7120 0
560 20250415 113600 699516890 7120 7120 7120 7120 0
561 20250415 113500 699516890 7120 7120 7120 7120 37
562 20250415 113400 699253450 7120 7130 7130 7120 55
563 20250415 113300 698861680 7120 7130 7130 7120 120
564 20250415 113200 698006780 7130 7130 7130 7130 70
565 20250415 113100 697507680 7140 7140 7140 7140 2
566 20250415 113000 697493400 7130 7130 7140 7120 904
567 20250415 112900 691056440 7130 7120 7130 7120 247
568 20250415 112800 689296730 7120 7130 7130 7120 211
569 20250415 112700 687793410 7120 7125 7125 7120 231
570 20250415 112600 686147540 7130 7140 7140 7130 521
571 20250415 112500 682431410 7150 7150 7150 7150 0
572 20250415 112400 682431410 7150 7140 7150 7140 1003
573 20250415 112300 675267990 7140 7140 7140 7140 1120
574 20250415 112200 667271190 7150 7180 7180 7150 151
575 20250415 112100 666191490 7160 7170 7170 7160 55
576 20250415 112000 665797630 7180 7180 7180 7180 10
577 20250415 111900 665725830 7190 7190 7190 7190 0
578 20250415 111800 665725830 7190 7180 7190 7180 6
579 20250415 111700 665682740 7180 7170 7180 7170 252
580 20250415 111600 663875880 7170 7170 7170 7170 74
581 20250415 111500 663345300 7180 7180 7180 7180 121
582 20250415 111400 662476520 7200 7200 7200 7200 0
583 20250415 111300 662476520 7200 7200 7200 7200 0
584 20250415 111200 662476520 7200 7200 7200 7200 0
585 20250415 111100 662476520 7200 7200 7200 7200 39
586 20250415 111000 662195720 7200 7190 7200 7190 309
587 20250415 110900 659973280 7190 7200 7200 7190 44
588 20250415 110800 659656910 7220 7220 7220 7220 0
589 20250415 110700 659656910 7220 7220 7220 7220 0
590 20250415 110600 659656910 7220 7220 7220 7220 2
591 20250415 110500 659642470 7220 7220 7220 7220 0
592 20250415 110400 659642470 7220 7220 7220 7220 1
593 20250415 110300 659635250 7210 7210 7210 7200 1388
594 20250415 110200 649637770 7210 7200 7210 7200 310
595 20250415 110100 647405720 7200 7200 7200 7200 0
596 20250415 110000 647405720 7200 7200 7200 7200 71
597 20250415 105900 646894520 7200 7200 7200 7200 52
598 20250415 105800 646520120 7200 7190 7200 7190 100
599 20250415 105700 645800220 7200 7200 7200 7200 3
600 20250415 105600 645778620 7200 7170 7200 7170 159
601 20250415 105500 644637420 7210 7200 7210 7200 18
602 20250415 105400 644507740 7200 7200 7200 7200 70
603 20250415 105300 644003740 7210 7210 7210 7210 0
604 20250415 105200 644003740 7210 7220 7220 7170 14
605 20250415 105100 643903120 7220 7220 7220 7220 30
606 20250415 105000 643686520 7220 7220 7220 7220 10
607 20250415 104900 643614320 7200 7180 7200 7180 734
608 20250415 104800 638332160 7180 7180 7180 7180 27
609 20250415 104700 638138300 7180 7180 7180 7180 31
610 20250415 104600 637915720 7170 7170 7170 7170 142
611 20250415 104500 636897580 7140 7150 7150 7140 187
612 20250415 104400 635561310 7150 7160 7170 7150 773
613 20250415 104300 630024350 7160 7150 7160 7150 236
614 20250415 104200 628336820 7130 7130 7130 7130 10
615 20250415 104100 628265520 7150 7150 7150 7150 0
616 20250415 104000 628265520 7150 7150 7150 7150 4
617 20250415 103900 628236920 7150 7150 7150 7150 37
618 20250415 103800 627972370 7150 7140 7150 7140 12
619 20250415 103700 627886580 7140 7140 7140 7140 26
620 20250415 103600 627700940 7140 7140 7140 7140 113
621 20250415 103500 626894120 7110 7110 7110 7110 0
622 20250415 103400 626894120 7110 7110 7110 7110 0
623 20250415 103300 626894120 7110 7110 7110 7110 0
624 20250415 103200 626894120 7110 7110 7110 7110 2
625 20250415 103100 626879900 7130 7130 7130 7130 50
626 20250415 103000 626523400 7130 7130 7130 7130 2
627 20250415 102900 626509140 7130 7130 7130 7130 0
628 20250415 102800 626509140 7130 7100 7130 7100 70
629 20250415 102700 626012110 7100 7100 7100 7100 2
630 20250415 102600 625997910 7100 7100 7100 7100 100
631 20250415 102500 625287910 7100 7130 7140 7100 425
632 20250415 102400 622258110 7130 7090 7130 7090 854
633 20250415 102300 616198250 7080 7110 7110 7080 1893
634 20250415 102200 602765830 7170 7130 7170 7110 546
635 20250415 102100 598878160 7130 7130 7130 7130 10
636 20250415 102000 598806860 7100 7100 7100 7100 0
637 20250415 101900 598806860 7100 7120 7120 7100 575
638 20250415 101800 594720010 7110 7110 7110 7110 0
639 20250415 101700 594720010 7110 7110 7110 7110 4
640 20250415 101600 594691570 7140 7110 7140 7110 5
641 20250415 101500 594655930 7110 7140 7150 7110 626
642 20250415 101400 590200630 7130 7130 7130 7130 22
643 20250415 101300 590043770 7130 7130 7130 7130 1
644 20250415 101200 590036640 7120 7110 7120 7110 453
645 20250415 101100 586811480 7110 7120 7120 7110 372
646 20250415 101000 584163560 7110 7110 7120 7110 73
647 20250415 100900 583644520 7120 7140 7140 7110 776
648 20250415 100800 578121760 7140 7110 7140 7110 208
649 20250415 100700 576638380 7110 7110 7120 7090 1145
650 20250415 100600 568504940 7110 7200 7200 7090 5346
651 20250415 100500 530356480 7250 7240 7250 7190 8509
652 20250415 100400 469075210 7240 7260 7260 7240 121
653 20250415 100300 468199090 7250 7280 7280 7250 692
654 20250415 100200 463175140 7290 7290 7290 7290 5
655 20250415 100100 463138690 7290 7310 7350 7270 2130
656 20250415 100000 447582290 7350 7350 7360 7320 937
657 20250415 095900 440701660 7350 7340 7350 7320 587
658 20250415 095800 436396730 7340 7360 7370 7310 746
659 20250415 095700 430918640 7360 7310 7360 7310 2936
660 20250415 095600 409363060 7300 7300 7300 7300 20
661 20250415 095500 409217060 7310 7310 7310 7290 490
662 20250415 095400 405641670 7320 7210 7340 7210 6342
663 20250415 095300 359389560 7210 7230 7230 7200 61
664 20250415 095200 358949740 7220 7220 7220 7220 103
665 20250415 095100 358206080 7230 7230 7230 7230 2
666 20250415 095000 358191620 7230 7230 7280 7230 836
667 20250415 094900 352133810 7240 7270 7270 7230 742
668 20250415 094800 346763800 7290 7290 7290 7290 180
669 20250415 094700 345451600 7290 7290 7290 7290 0
670 20250415 094600 345451600 7290 7290 7290 7290 202
671 20250415 094500 343979020 7290 7290 7300 7270 1008
672 20250415 094400 336623960 7290 7290 7290 7290 643
673 20250415 094300 331936490 7300 7240 7300 7240 1418
674 20250415 094200 321609930 7210 7230 7240 7210 89
675 20250415 094100 320965980 7240 7230 7240 7230 411
676 20250415 094000 317992450 7250 7260 7280 7240 699
677 20250415 093900 312924740 7280 7280 7280 7280 1
678 20250415 093800 312917460 7270 7270 7270 7270 116
679 20250415 093700 312074140 7200 7250 7300 7200 975
680 20250415 093600 305003450 7250 7310 7310 7250 1004
681 20250415 093500 297692130 7310 7250 7310 7220 2563
682 20250415 093400 279036880 7260 7210 7260 7210 3841
683 20250415 093300 251168740 7210 7210 7210 7200 105
684 20250415 093200 250412690 7210 7150 7220 7150 1293
685 20250415 093100 241123980 7150 7170 7170 7150 323
686 20250415 093000 238810450 7160 7150 7160 7150 139
687 20250415 092900 237815460 7150 7150 7150 7150 331
688 20250415 092800 235448810 7140 7130 7140 7110 42
689 20250415 092700 235149210 7150 7100 7150 7100 100
690 20250415 092600 234434260 7100 7100 7100 7100 1
691 20250415 092500 234427160 7090 7130 7140 7090 1624
692 20250415 092400 222884360 7130 7140 7140 7100 990
693 20250415 092300 215833690 7130 7130 7130 7130 684
694 20250415 092200 210956770 7160 7160 7160 7140 190
695 20250415 092100 209598310 7160 7110 7160 7110 16
696 20250415 092000 209484050 7110 7110 7110 7110 0
697 20250415 091900 209484050 7110 7120 7150 7110 455
698 20250415 091800 206243470 7120 7120 7140 7110 338
699 20250415 091700 203837860 7140 7150 7150 7130 251
700 20250415 091600 202047590 7160 7160 7160 7150 1049
701 20250415 091500 194537020 7160 7170 7170 7160 244
702 20250415 091400 192788280 7150 7160 7170 7150 1131
703 20250415 091300 184682930 7150 7190 7190 7150 2412
704 20250415 091200 167360460 7190 7220 7240 7180 780
705 20250415 091100 161742490 7200 7230 7230 7190 1434
706 20250415 091000 151396140 7250 7230 7250 7230 293
707 20250415 090900 149275200 7190 7240 7260 7190 2137
708 20250415 090800 133781510 7240 7170 7250 7170 3730
709 20250415 090700 106845190 7160 7140 7190 7120 2226
710 20250415 090600 90882770 7190 7170 7190 7140 1095
711 20250415 090500 83047030 7180 7220 7220 7160 3197
712 20250415 090400 60107480 7210 7220 7220 7210 925
713 20250415 090300 53429010 7220 7190 7240 7190 1909
714 20250415 090200 39651780 7190 7190 7200 7160 588
715 20250415 090100 35422600 7170 7130 7170 7100 1738
716 20250415 090000 23030000 7130 7200 7200 7130 3202