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

725
360350/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,210300,649695845,7570,7570,7570,7570,400
20250415,210200,649695845,7570,7570,7570,7570,0
20250415,210100,649695845,7570,7570,7570,7570,0
20250415,210000,649695845,7570,7570,7570,7570,0
20250415,205900,649695845,7570,7570,7570,7570,0
20250415,205800,649695845,7570,7570,7570,7570,0
20250415,205700,649695845,7570,7570,7570,7570,0
20250415,205600,649695845,7570,7570,7570,7570,0
20250415,205500,649695845,7570,7570,7570,7570,0
20250415,205400,649695845,7570,7570,7570,7570,0
20250415,205300,649695845,7570,7570,7570,7570,0
20250415,205200,649695845,7570,7570,7570,7570,0
20250415,205100,649695845,7570,7570,7570,7570,0
20250415,205000,649695845,7570,7570,7570,7570,0
20250415,204900,649695845,7570,7570,7570,7570,0
20250415,204800,649695845,7570,7570,7570,7570,0
20250415,204700,649695845,7570,7570,7570,7570,0
20250415,204600,649695845,7570,7570,7570,7570,0
20250415,204500,649695845,7570,7570,7570,7570,0
20250415,204400,649695845,7570,7570,7570,7570,0
20250415,204300,649695845,7570,7570,7570,7570,0
20250415,204200,649695845,7570,7570,7570,7570,0
20250415,204100,649695845,7570,7570,7570,7570,0
20250415,204000,649695845,7570,7570,7570,7570,0
20250415,203900,649695845,7570,7570,7570,7570,0
20250415,203800,649695845,7570,7570,7570,7570,0
20250415,203700,649695845,7570,7570,7570,7570,0
20250415,203600,649695845,7570,7570,7570,7570,0
20250415,203500,649695845,7570,7570,7570,7570,0
20250415,203400,649695845,7570,7570,7570,7570,0
20250415,203300,649695845,7570,7570,7570,7570,400
20250415,203200,649695845,7570,7570,7570,7570,0
20250415,203100,649695845,7570,7570,7570,7570,0
20250415,203000,649695845,7570,7570,7570,7570,0
20250415,202900,649695845,7570,7570,7570,7570,0
20250415,202800,649695845,7570,7570,7570,7570,0
20250415,202700,649695845,7570,7570,7570,7570,0
20250415,202600,649695845,7570,7570,7570,7570,0
20250415,202500,649695845,7570,7570,7570,7570,0
20250415,202400,649695845,7570,7570,7570,7570,0
20250415,202300,649695845,7570,7570,7570,7570,0
20250415,202200,649695845,7570,7570,7570,7570,0
20250415,202100,649695845,7570,7570,7570,7570,0
20250415,202000,649695845,7570,7570,7570,7570,0
20250415,201900,649695845,7570,7570,7570,7570,0
20250415,201800,649695845,7570,7570,7570,7570,0
20250415,201700,649695845,7570,7570,7570,7570,0
20250415,201600,649695845,7570,7570,7570,7570,0
20250415,201500,649695845,7570,7570,7570,7570,0
20250415,201400,649695845,7570,7570,7570,7570,0
20250415,201300,649695845,7570,7570,7570,7570,0
20250415,201200,649695845,7570,7570,7570,7570,0
20250415,201100,649695845,7570,7570,7570,7570,0
20250415,201000,649695845,7570,7570,7570,7570,0
20250415,200900,649695845,7570,7570,7570,7570,0
20250415,200800,649695845,7570,7570,7570,7570,0
20250415,200700,649695845,7570,7570,7570,7570,0
20250415,200600,649695845,7570,7570,7570,7570,0
20250415,200500,649695845,7570,7570,7570,7570,0
20250415,200400,649695845,7570,7570,7570,7570,0
20250415,200300,649695845,7570,7570,7570,7570,400
20250415,200200,649695845,7570,7570,7570,7570,0
20250415,200100,649695845,7570,7570,7570,7570,0
20250415,200000,649695845,7570,7570,7570,7570,0
20250415,195900,649695845,7570,7570,7570,7570,0
20250415,195800,649695845,7570,7570,7570,7570,0
20250415,195700,649695845,7570,7570,7570,7570,0
20250415,195600,649695845,7570,7570,7570,7570,0
20250415,195500,649695845,7570,7570,7570,7570,0
20250415,195400,649695845,7570,7570,7570,7570,0
20250415,195300,649695845,7570,7570,7570,7570,0
20250415,195200,649695845,7570,7570,7570,7570,0
20250415,195100,649695845,7570,7570,7570,7570,0
20250415,195000,649695845,7570,7570,7570,7570,0
20250415,194900,649695845,7570,7570,7570,7570,0
20250415,194800,649695845,7570,7570,7570,7570,0
20250415,194700,649695845,7570,7570,7570,7570,0
20250415,194600,649695845,7570,7570,7570,7570,0
20250415,194500,649695845,7570,7570,7570,7570,0
20250415,194400,649695845,7570,7570,7570,7570,0
20250415,194300,649695845,7570,7570,7570,7570,0
20250415,194200,649695845,7570,7570,7570,7570,0
20250415,194100,649695845,7570,7570,7570,7570,0
20250415,194000,649695845,7570,7570,7570,7570,0
20250415,193900,649695845,7570,7570,7570,7570,0
20250415,193800,649695845,7570,7570,7570,7570,0
20250415,193700,649695845,7570,7570,7570,7570,0
20250415,193600,649695845,7570,7570,7570,7570,0
20250415,193500,649695845,7570,7570,7570,7570,0
20250415,193400,649695845,7570,7570,7570,7570,0
20250415,193300,649695845,7570,7570,7570,7570,400
20250415,193200,649695845,7570,7570,7570,7570,0
20250415,193100,649695845,7570,7570,7570,7570,0
20250415,193000,649695845,7570,7570,7570,7570,0
20250415,192900,649695845,7570,7570,7570,7570,0
20250415,192800,649695845,7570,7570,7570,7570,0
20250415,192700,649695845,7570,7570,7570,7570,0
20250415,192600,649695845,7570,7570,7570,7570,0
20250415,192500,649695845,7570,7570,7570,7570,0
20250415,192400,649695845,7570,7570,7570,7570,0
20250415,192300,649695845,7570,7570,7570,7570,0
20250415,192200,649695845,7570,7570,7570,7570,0
20250415,192100,649695845,7570,7570,7570,7570,0
20250415,192000,649695845,7570,7570,7570,7570,0
20250415,191900,649695845,7570,7570,7570,7570,0
20250415,191800,649695845,7570,7570,7570,7570,0
20250415,191700,649695845,7570,7570,7570,7570,0
20250415,191600,649695845,7570,7570,7570,7570,0
20250415,191500,649695845,7570,7570,7570,7570,0
20250415,191400,649695845,7570,7570,7570,7570,0
20250415,191300,649695845,7570,7570,7570,7570,0
20250415,191200,649695845,7570,7570,7570,7570,0
20250415,191100,649695845,7570,7570,7570,7570,0
20250415,191000,649695845,7570,7570,7570,7570,0
20250415,190900,649695845,7570,7570,7570,7570,0
20250415,190800,649695845,7570,7570,7570,7570,0
20250415,190700,649695845,7570,7570,7570,7570,0
20250415,190600,649695845,7570,7570,7570,7570,0
20250415,190500,649695845,7570,7570,7570,7570,0
20250415,190400,649695845,7570,7570,7570,7570,0
20250415,190300,649695845,7570,7570,7570,7570,400
20250415,190200,649695845,7570,7570,7570,7570,0
20250415,190100,649695845,7570,7570,7570,7570,0
20250415,190000,649695845,7570,7570,7570,7570,0
20250415,185900,649695845,7570,7570,7570,7570,0
20250415,185800,649695845,7570,7570,7570,7570,0
20250415,185700,649695845,7570,7570,7570,7570,0
20250415,185600,649695845,7570,7570,7570,7570,0
20250415,185500,649695845,7570,7570,7570,7570,0
20250415,185400,649695845,7570,7570,7570,7570,0
20250415,185300,649695845,7570,7570,7570,7570,0
20250415,185200,649695845,7570,7570,7570,7570,0
20250415,185100,649695845,7570,7570,7570,7570,0
20250415,185000,649695845,7570,7570,7570,7570,0
20250415,184900,649695845,7570,7570,7570,7570,0
20250415,184800,649695845,7570,7570,7570,7570,0
20250415,184700,649695845,7570,7570,7570,7570,0
20250415,184600,649695845,7570,7570,7570,7570,0
20250415,184500,649695845,7570,7570,7570,7570,0
20250415,184400,649695845,7570,7570,7570,7570,0
20250415,184300,649695845,7570,7570,7570,7570,0
20250415,184200,649695845,7570,7570,7570,7570,0
20250415,184100,649695845,7570,7570,7570,7570,0
20250415,184000,649695845,7570,7570,7570,7570,0
20250415,183900,649695845,7570,7570,7570,7570,0
20250415,183800,649695845,7570,7570,7570,7570,0
20250415,183700,649695845,7570,7570,7570,7570,0
20250415,183600,649695845,7570,7570,7570,7570,0
20250415,183500,649695845,7570,7570,7570,7570,0
20250415,183400,649695845,7570,7570,7570,7570,0
20250415,183300,649695845,7570,7570,7570,7570,400
20250415,183200,649695845,7570,7570,7570,7570,0
20250415,183100,649695845,7570,7570,7570,7570,0
20250415,183000,649695845,7570,7570,7570,7570,0
20250415,182900,649695845,7570,7570,7570,7570,0
20250415,182800,649695845,7570,7570,7570,7570,0
20250415,182700,649695845,7570,7570,7570,7570,0
20250415,182600,649695845,7570,7570,7570,7570,0
20250415,182500,649695845,7570,7570,7570,7570,0
20250415,182400,649695845,7570,7570,7570,7570,0
20250415,182300,649695845,7570,7570,7570,7570,0
20250415,182200,649695845,7570,7570,7570,7570,0
20250415,182100,649695845,7570,7570,7570,7570,0
20250415,182000,649695845,7570,7570,7570,7570,0
20250415,181900,649695845,7570,7570,7570,7570,0
20250415,181800,649695845,7570,7570,7570,7570,0
20250415,181700,649695845,7570,7570,7570,7570,0
20250415,181600,649695845,7570,7570,7570,7570,0
20250415,181500,649695845,7570,7570,7570,7570,0
20250415,181400,649695845,7570,7570,7570,7570,0
20250415,181300,649695845,7570,7570,7570,7570,0
20250415,181200,649695845,7570,7570,7570,7570,0
20250415,181100,649695845,7570,7570,7570,7570,0
20250415,181000,649695845,7570,7570,7570,7570,0
20250415,180900,649695845,7570,7570,7570,7570,0
20250415,180800,649695845,7570,7570,7570,7570,0
20250415,180700,649695845,7570,7570,7570,7570,0
20250415,180600,649695845,7570,7570,7570,7570,0
20250415,180500,649695845,7570,7570,7570,7570,0
20250415,180400,649695845,7570,7570,7570,7570,0
20250415,180300,649695845,7570,7570,7570,7570,400
20250415,180200,649695845,7570,7570,7570,7570,0
20250415,180100,649695845,7570,7570,7570,7570,0
20250415,180000,649695845,7570,7570,7570,7570,0
20250415,175900,649695845,7570,7570,7570,7570,0
20250415,175800,649695845,7570,7570,7570,7570,0
20250415,175700,649695845,7570,7570,7570,7570,0
20250415,175600,649695845,7570,7570,7570,7570,0
20250415,175500,649695845,7570,7570,7570,7570,0
20250415,175400,649695845,7570,7570,7570,7570,0
20250415,175300,649695845,7570,7570,7570,7570,0
20250415,175200,649695845,7570,7570,7570,7570,0
20250415,175100,649695845,7570,7570,7570,7570,0
20250415,175000,649695845,7570,7570,7570,7570,0
20250415,174900,649695845,7570,7570,7570,7570,0
20250415,174800,649695845,7570,7570,7570,7570,0
20250415,174700,649695845,7570,7570,7570,7570,0
20250415,174600,649695845,7570,7570,7570,7570,0
20250415,174500,649695845,7570,7570,7570,7570,0
20250415,174400,649695845,7570,7570,7570,7570,0
20250415,174300,649695845,7570,7570,7570,7570,0
20250415,174200,649695845,7570,7570,7570,7570,0
20250415,174100,649695845,7570,7570,7570,7570,0
20250415,174000,649695845,7570,7570,7570,7570,0
20250415,173900,649695845,7570,7570,7570,7570,0
20250415,173800,649695845,7570,7570,7570,7570,0
20250415,173700,649695845,7570,7570,7570,7570,0
20250415,173600,649695845,7570,7570,7570,7570,0
20250415,173500,649695845,7570,7570,7570,7570,0
20250415,173400,649695845,7570,7570,7570,7570,0
20250415,173300,649695845,7570,7570,7570,7570,400
20250415,173200,649695845,7570,7570,7570,7570,0
20250415,173100,649695845,7570,7570,7570,7570,0
20250415,173000,649695845,7570,7570,7570,7570,0
20250415,172900,649695845,7570,7570,7570,7570,0
20250415,172800,649695845,7570,7570,7570,7570,0
20250415,172700,649695845,7570,7570,7570,7570,0
20250415,172600,649695845,7570,7570,7570,7570,0
20250415,172500,649695845,7570,7570,7570,7570,0
20250415,172400,649695845,7570,7570,7570,7570,0
20250415,172300,649695845,7570,7570,7570,7570,0
20250415,172200,649695845,7570,7570,7570,7570,0
20250415,172100,649695845,7570,7570,7570,7570,0
20250415,172000,649695845,7570,7570,7570,7570,0
20250415,171900,649695845,7570,7570,7570,7570,0
20250415,171800,649695845,7570,7570,7570,7570,0
20250415,171700,649695845,7570,7570,7570,7570,0
20250415,171600,649695845,7570,7570,7570,7570,0
20250415,171500,649695845,7570,7570,7570,7570,0
20250415,171400,649695845,7570,7570,7570,7570,0
20250415,171300,649695845,7570,7570,7570,7570,0
20250415,171200,649695845,7570,7570,7570,7570,0
20250415,171100,649695845,7570,7570,7570,7570,0
20250415,171000,649695845,7570,7570,7570,7570,0
20250415,170900,649695845,7570,7570,7570,7570,0
20250415,170800,649695845,7570,7570,7570,7570,0
20250415,170700,649695845,7570,7570,7570,7570,0
20250415,170600,649695845,7570,7570,7570,7570,0
20250415,170500,649695845,7570,7570,7570,7570,0
20250415,170400,649695845,7570,7570,7570,7570,0
20250415,170300,649695845,7570,7570,7570,7570,400
20250415,170200,649695845,7570,7570,7570,7570,0
20250415,170100,649695845,7570,7570,7570,7570,0
20250415,170000,649695845,7570,7570,7570,7570,0
20250415,165900,649695845,7570,7570,7570,7570,0
20250415,165800,649695845,7570,7570,7570,7570,0
20250415,165700,649695845,7570,7570,7570,7570,0
20250415,165600,649695845,7570,7570,7570,7570,0
20250415,165500,649695845,7570,7570,7570,7570,0
20250415,165400,649695845,7570,7570,7570,7570,0
20250415,165300,649695845,7570,7570,7570,7570,0
20250415,165200,649695845,7570,7570,7570,7570,0
20250415,165100,649695845,7570,7570,7570,7570,0
20250415,165000,649695845,7570,7570,7570,7570,0
20250415,164900,649695845,7570,7570,7570,7570,0
20250415,164800,649695845,7570,7570,7570,7570,0
20250415,164700,649695845,7570,7570,7570,7570,0
20250415,164600,649695845,7570,7570,7570,7570,0
20250415,164500,649695845,7570,7570,7570,7570,0
20250415,164400,649695845,7570,7570,7570,7570,0
20250415,164300,649695845,7570,7570,7570,7570,0
20250415,164200,649695845,7570,7570,7570,7570,0
20250415,164100,649695845,7570,7570,7570,7570,0
20250415,164000,649695845,7570,7570,7570,7570,0
20250415,163900,649695845,7570,7570,7570,7570,0
20250415,163800,649695845,7570,7570,7570,7570,0
20250415,163700,649695845,7570,7570,7570,7570,0
20250415,163600,649695845,7570,7570,7570,7570,0
20250415,163500,649695845,7570,7570,7570,7570,0
20250415,163400,649695845,7570,7570,7570,7570,0
20250415,163300,649695845,7570,7570,7570,7570,400
20250415,163200,649695845,7570,7570,7570,7570,0
20250415,163100,649695845,7570,7570,7570,7570,0
20250415,163000,649695845,7570,7570,7570,7570,0
20250415,162900,649695845,7570,7570,7570,7570,0
20250415,162800,649695845,7570,7570,7570,7570,0
20250415,162700,649695845,7570,7570,7570,7570,0
20250415,162600,649695845,7570,7570,7570,7570,0
20250415,162500,649695845,7570,7570,7570,7570,0
20250415,162400,649695845,7570,7570,7570,7570,0
20250415,162300,649695845,7570,7570,7570,7570,0
20250415,162200,649695845,7570,7570,7570,7570,0
20250415,162100,649695845,7570,7570,7570,7570,0
20250415,162000,649695845,7570,7570,7570,7570,0
20250415,161900,649695845,7570,7570,7570,7570,0
20250415,161800,649695845,7570,7570,7570,7570,0
20250415,161700,649695845,7570,7570,7570,7570,0
20250415,161600,649695845,7570,7570,7570,7570,0
20250415,161500,649695845,7570,7570,7570,7570,0
20250415,161400,649695845,7570,7570,7570,7570,0
20250415,161300,649695845,7570,7570,7570,7570,0
20250415,161200,649695845,7570,7570,7570,7570,0
20250415,161100,649695845,7570,7570,7570,7570,0
20250415,161000,649695845,7570,7570,7570,7570,0
20250415,160900,649695845,7570,7570,7570,7570,0
20250415,160800,649695845,7570,7570,7570,7570,0
20250415,160700,649695845,7570,7570,7570,7570,0
20250415,160600,649695845,7570,7570,7570,7570,0
20250415,160500,649695845,7570,7570,7570,7570,0
20250415,160400,649695845,7570,7570,7570,7570,0
20250415,160300,649695845,7570,7570,7570,7570,400
20250415,160200,649695845,7570,7570,7570,7570,0
20250415,160100,649695845,7570,7570,7570,7570,0
20250415,160000,649695845,7570,7570,7570,7570,0
20250415,155900,649695845,7570,7570,7570,7570,0
20250415,155800,649695845,7570,7570,7570,7570,0
20250415,155700,649695845,7570,7570,7570,7570,0
20250415,155600,649695845,7570,7570,7570,7570,0
20250415,155500,649695845,7570,7570,7570,7570,0
20250415,155400,649695845,7570,7570,7570,7570,0
20250415,155300,649695845,7570,7570,7570,7570,0
20250415,155200,649695845,7570,7570,7570,7570,0
20250415,155100,649695845,7570,7570,7570,7570,0
20250415,155000,649695845,7570,7570,7570,7570,0
20250415,154900,649695845,7570,7570,7570,7570,0
20250415,154800,649695845,7570,7570,7570,7570,0
20250415,154700,649695845,7570,7570,7570,7570,0
20250415,154600,649695845,7570,7570,7570,7570,0
20250415,154500,649695845,7570,7570,7570,7570,0
20250415,154400,649695845,7570,7570,7570,7570,0
20250415,154300,649695845,7570,7570,7570,7570,0
20250415,154200,649695845,7570,7570,7570,7570,0
20250415,154100,649695845,7570,7570,7570,7570,0
20250415,154000,649695845,7570,7570,7570,7570,0
20250415,153900,649695845,7570,7570,7570,7570,0
20250415,153800,649695845,7570,7570,7570,7570,0
20250415,153700,649695845,7570,7570,7570,7570,0
20250415,153600,649695845,7570,7570,7570,7570,0
20250415,153500,649695845,7570,7570,7570,7570,0
20250415,153400,649695845,7570,7570,7570,7570,0
20250415,153300,649695845,7570,7570,7570,7570,400
20250415,153200,649695845,7570,7570,7570,7570,0
20250415,153100,649695845,7570,7570,7570,7570,0
20250415,153000,649695845,7570,7570,7570,7570,400
20250415,152900,646667845,7590,7590,7590,7590,0
20250415,152800,646667845,7590,7590,7590,7590,0
20250415,152700,646667845,7590,7590,7590,7590,0
20250415,152600,646667845,7590,7590,7590,7590,0
20250415,152500,646667845,7590,7590,7590,7590,0
20250415,152400,646667845,7590,7590,7590,7590,0
20250415,152300,646667845,7590,7590,7590,7590,0
20250415,152200,646667845,7590,7590,7590,7590,0
20250415,152100,646667845,7590,7590,7590,7590,0
20250415,152000,646667845,7590,7590,7590,7590,0
20250415,151900,646667845,7590,7570,7590,7570,17
20250415,151800,646538995,7560,7570,7570,7560,102
20250415,151700,645767855,7560,7560,7570,7560,404
20250415,151600,642713555,7570,7570,7570,7560,353
20250415,151500,640044845,7560,7590,7590,7490,600
20250415,151400,635531955,7600,7610,7610,7600,1773
20250415,151300,622057085,7610,7600,7610,7600,73
20250415,151200,621502015,7610,7610,7610,7610,5
20250415,151100,621463965,7610,7580,7610,7570,42
20250415,151000,621144965,7610,7600,7610,7600,2188
20250415,150900,604514025,7600,7600,7600,7600,22
20250415,150800,604346825,7600,7600,7600,7600,1754
20250415,150700,591016425,7600,7600,7600,7600,22
20250415,150600,590849225,7600,7590,7600,7590,10
20250415,150500,590773285,7590,7590,7590,7590,0
20250415,150400,590773285,7590,7590,7590,7590,0
20250415,150300,590773285,7590,7590,7590,7590,20
20250415,150200,590621485,7600,7600,7600,7600,0
20250415,150100,590621485,7600,7600,7600,7600,0
20250415,150000,590621485,7600,7600,7600,7600,0
20250415,145900,590621485,7600,7590,7600,7590,21
20250415,145800,590461905,7600,7600,7600,7600,0
20250415,145700,590461905,7600,7600,7600,7600,5
20250415,145600,590423905,7600,7600,7600,7600,5
20250415,145500,590385905,7600,7570,7600,7570,23
20250415,145400,590211135,7570,7570,7570,7570,5
20250415,145300,590173285,7570,7570,7570,7570,0
20250415,145200,590173285,7570,7570,7570,7570,640
20250415,145100,585328485,7570,7570,7570,7570,0
20250415,145000,585328485,7570,7570,7570,7570,0
20250415,144900,585328485,7570,7570,7570,7570,24
20250415,144800,585146805,7560,7560,7560,7560,0
20250415,144700,585146805,7560,7560,7560,7560,0
20250415,144600,585146805,7560,7560,7560,7560,0
20250415,144500,585146805,7560,7560,7560,7560,20
20250415,144400,584995605,7550,7550,7550,7550,0
20250415,144300,584995605,7550,7550,7550,7550,0
20250415,144200,584995605,7550,7550,7550,7550,0
20250415,144100,584995605,7550,7550,7550,7550,1
20250415,144000,584988055,7530,7530,7530,7530,752
20250415,143900,579325495,7530,7530,7530,7530,2
20250415,143800,579310435,7530,7530,7530,7530,6
20250415,143700,579265255,7530,7530,7530,7530,50
20250415,143600,578888755,7520,7520,7520,7520,46
20250415,143500,578542835,7510,7510,7510,7510,0
20250415,143400,578542835,7510,7510,7510,7510,2
20250415,143300,578527815,7530,7530,7530,7530,0
20250415,143200,578527815,7530,7530,7530,7530,1
20250415,143100,578520285,7530,7530,7530,7530,0
20250415,143000,578520285,7530,7510,7530,7500,336
20250415,142900,575998205,7530,7530,7530,7530,2
20250415,142800,575983145,7510,7510,7510,7510,400
20250415,142700,572979145,7530,7530,7530,7530,12
20250415,142600,572888785,7530,7530,7530,7530,0
20250415,142500,572888785,7530,7530,7530,7530,0
20250415,142400,572888785,7530,7530,7530,7530,2
20250415,142300,572873725,7510,7520,7520,7510,190
20250415,142200,571446125,7530,7530,7530,7530,0
20250415,142100,571446125,7530,7530,7530,7530,665
20250415,142000,566438675,7540,7540,7540,7540,47
20250415,141900,566084295,7540,7560,7560,7540,154
20250415,141800,564923115,7560,7560,7560,7560,80
20250415,141700,564318315,7530,7530,7530,7530,0
20250415,141600,564318315,7530,7530,7530,7530,50
20250415,141500,563941815,7570,7570,7570,7570,0
20250415,141400,563941815,7570,7570,7570,7570,0
20250415,141300,563941815,7570,7570,7570,7570,9
20250415,141200,563873685,7560,7560,7560,7560,1
20250415,141100,563866125,7530,7530,7530,7530,47
20250415,141000,563512215,7540,7560,7560,7540,1293
20250415,140900,553754085,7570,7570,7570,7570,3
20250415,140800,553731375,7570,7570,7570,7570,0
20250415,140700,553731375,7570,7570,7570,7570,0
20250415,140600,553731375,7570,7570,7570,7570,1
20250415,140500,553723805,7570,7570,7570,7570,51
20250415,140400,553337735,7570,7570,7570,7570,0
20250415,140300,553337735,7570,7570,7570,7570,0
20250415,140200,553337735,7570,7570,7570,7570,0
20250415,140100,553337735,7570,7570,7570,7570,33
20250415,140000,553087925,7590,7590,7590,7590,0
20250415,135900,553087925,7590,7570,7590,7570,258
20250415,135800,551134825,7580,7580,7580,7580,0
20250415,135700,551134825,7580,7580,7580,7580,0
20250415,135600,551134825,7580,7590,7590,7580,400
20250415,135500,548100325,7600,7600,7600,7600,52
20250415,135400,547705125,7620,7610,7620,7610,168
20250415,135300,546426635,7610,7610,7610,7610,135
20250415,135200,545399285,7610,7610,7610,7610,0
20250415,135100,545399285,7610,7610,7610,7610,0
20250415,135000,545399285,7610,7610,7610,7610,53
20250415,134900,544995955,7610,7610,7610,7610,100
20250415,134800,544234955,7620,7620,7620,7620,9
20250415,134700,544166375,7620,7620,7620,7620,0
20250415,134600,544166375,7620,7610,7620,7610,2
20250415,134500,544151145,7620,7620,7620,7620,0
20250415,134400,544151145,7620,7620,7620,7620,1
20250415,134300,544143525,7620,7620,7620,7620,0
20250415,134200,544143525,7620,7620,7620,7620,1
20250415,134100,544135905,7620,7620,7620,7620,19
20250415,134000,543991125,7620,7620,7620,7620,1
20250415,133900,543983505,7610,7610,7610,7610,1
20250415,133800,543975895,7605,7605,7605,7605,0
20250415,133700,543975895,7605,7605,7605,7605,1
20250415,133600,543968290,7605,7605,7605,7605,0
20250415,133500,543968290,7605,7605,7605,7605,2
20250415,133400,543953080,7610,7610,7610,7610,0
20250415,133300,543953080,7610,7610,7610,7610,0
20250415,133200,543953080,7610,7610,7610,7610,0
20250415,133100,543953080,7610,7610,7610,7610,377
20250415,133000,541084110,7615,7620,7620,7615,55
20250415,132900,540665035,7620,7620,7620,7620,1
20250415,132800,540657415,7620,7620,7620,7620,4
20250415,132700,540626935,7620,7620,7620,7620,0
20250415,132600,540626935,7620,7620,7620,7620,0
20250415,132500,540626935,7620,7620,7620,7620,0
20250415,132400,540626935,7620,7615,7630,7615,11
20250415,132300,540543030,7620,7620,7620,7620,9
20250415,132200,540474450,7600,7610,7610,7600,700
20250415,132100,535153910,7630,7630,7630,7630,6
20250415,132000,535108130,7630,7630,7630,7630,44
20250415,131900,534772410,7640,7640,7640,7640,2
20250415,131800,534757130,7640,7640,7640,7640,0
20250415,131700,534757130,7640,7640,7640,7640,0
20250415,131600,534757130,7640,7620,7640,7620,40
20250415,131500,534452040,7610,7610,7610,7610,0
20250415,131400,534452040,7610,7610,7610,7610,0
20250415,131300,534452040,7610,7610,7610,7610,0
20250415,131200,534452040,7610,7610,7610,7610,55
20250415,131100,534033490,7610,7610,7610,7610,45
20250415,131000,533691040,7610,7610,7610,7610,0
20250415,130900,533691040,7610,7610,7610,7610,8
20250415,130800,533630160,7610,7610,7610,7610,3
20250415,130700,533607330,7600,7600,7600,7600,25
20250415,130600,533417330,7590,7590,7590,7590,1
20250415,130500,533409740,7600,7600,7600,7600,50
20250415,130400,533029740,7610,7610,7610,7610,0
20250415,130300,533029740,7610,7610,7610,7610,138
20250415,130200,531979560,7610,7580,7610,7580,251
20250415,130100,530075450,7590,7600,7610,7590,713
20250415,130000,524659650,7610,7620,7620,7610,312
20250415,125900,522283930,7630,7630,7630,7630,31
20250415,125800,522047400,7630,7650,7650,7630,110
20250415,125700,521207660,7650,7650,7650,7650,0
20250415,125600,521207660,7650,7650,7650,7640,150
20250415,125500,520060440,7650,7650,7650,7650,20
20250415,125400,519907440,7650,7650,7650,7650,1
20250415,125300,519899790,7650,7650,7650,7650,0
20250415,125200,519899790,7650,7650,7650,7650,12
20250415,125100,519807990,7650,7650,7650,7650,3
20250415,125000,519785040,7640,7640,7640,7640,45
20250415,124900,519441240,7650,7650,7650,7650,2
20250415,124800,519425940,7650,7650,7650,7650,0
20250415,124700,519425940,7650,7650,7650,7650,0
20250415,124600,519425940,7650,7640,7650,7640,100
20250415,124500,518661250,7640,7640,7640,7640,0
20250415,124400,518661250,7640,7640,7640,7640,5
20250415,124300,518623050,7640,7640,7640,7640,0
20250415,124200,518623050,7640,7640,7640,7640,1
20250415,124100,518615410,7610,7610,7610,7610,0
20250415,124000,518615410,7610,7630,7630,7610,1303
20250415,123900,508696890,7640,7640,7640,7640,1
20250415,123800,508689250,7640,7640,7640,7640,4
20250415,123700,508658690,7630,7630,7630,7630,55
20250415,123600,508239040,7630,7630,7630,7630,0
20250415,123500,508239040,7630,7630,7630,7630,131
20250415,123400,507239510,7640,7640,7640,7640,1
20250415,123300,507231870,7640,7640,7640,7640,146
20250415,123200,506116430,7640,7640,7640,7640,0
20250415,123100,506116430,7640,7640,7640,7640,0
20250415,123000,506116430,7640,7640,7640,7640,0
20250415,122900,506116430,7640,7640,7640,7640,3
20250415,122800,506093510,7610,7610,7610,7610,0
20250415,122700,506093510,7610,7610,7610,7610,0
20250415,122600,506093510,7610,7610,7610,7610,0
20250415,122500,506093510,7610,7650,7650,7610,1322
20250415,122400,496013010,7660,7660,7660,7660,0
20250415,122300,496013010,7660,7660,7660,7660,0
20250415,122200,496013010,7660,7660,7660,7660,236
20250415,122100,494205250,7650,7650,7650,7650,440
20250415,122000,490839250,7650,7660,7660,7650,65
20250415,121900,490341950,7660,7660,7660,7650,356
20250415,121800,487617855,7660,7650,7660,7650,352
20250415,121700,484923535,7660,7660,7660,7660,330
20250415,121600,482395735,7650,7650,7650,7650,45
20250415,121500,482051485,7650,7640,7650,7635,1402
20250415,121400,471331270,7640,7640,7640,7640,1
20250415,121300,471323630,7620,7620,7620,7620,0
20250415,121200,471323630,7620,7630,7630,7620,405
20250415,121100,468236280,7640,7640,7640,7640,0
20250415,121000,468236280,7640,7640,7640,7640,11
20250415,120900,468152240,7640,7640,7640,7640,2
20250415,120800,468136960,7640,7630,7640,7630,67
20250415,120700,467625550,7630,7630,7630,7630,0
20250415,120600,467625550,7630,7630,7630,7630,27
20250415,120500,467419540,7630,7630,7630,7630,126
20250415,120400,466458160,7640,7640,7640,7640,1
20250415,120300,466450520,7630,7630,7630,7630,147
20250415,120200,465328910,7630,7630,7630,7630,53
20250415,120100,464924520,7630,7630,7630,7630,50
20250415,120000,464543020,7640,7640,7640,7640,20
20250415,115900,464390220,7640,7640,7640,7640,1
20250415,115800,464382580,7630,7630,7630,7630,171
20250415,115700,463077850,7630,7630,7630,7630,0
20250415,115600,463077850,7630,7630,7630,7630,52
20250415,115500,462681090,7630,7630,7630,7630,0
20250415,115400,462681090,7630,7630,7630,7630,0
20250415,115300,462681090,7630,7630,7630,7630,0
20250415,115200,462681090,7630,7630,7630,7630,1
20250415,115100,462673460,7630,7630,7630,7630,0
20250415,115000,462673460,7630,7630,7630,7630,50
20250415,114900,462291960,7630,7630,7630,7630,1
20250415,114800,462284330,7630,7630,7630,7630,0
20250415,114700,462284330,7630,7630,7630,7630,39
20250415,114600,461986760,7630,7630,7630,7630,23
20250415,114500,461811270,7640,7640,7640,7640,0
20250415,114400,461811270,7640,7630,7640,7630,157
20250415,114300,460613350,7640,7640,7640,7640,9
20250415,114200,460544590,7640,7640,7640,7640,0
20250415,114100,460544590,7640,7640,7640,7640,0
20250415,114000,460544590,7640,7640,7640,7640,50
20250415,113900,460162590,7640,7640,7640,7640,1
20250415,113800,460154950,7630,7630,7630,7630,0
20250415,113700,460154950,7630,7630,7630,7630,11
20250415,113600,460071020,7630,7630,7630,7630,11
20250415,113500,459987090,7640,7640,7640,7630,680
20250415,113400,454796890,7640,7640,7640,7640,24
20250415,113300,454613530,7640,7640,7640,7640,50
20250415,113200,454231530,7640,7640,7640,7640,80
20250415,113100,453620330,7640,7640,7640,7640,0
20250415,113000,453620330,7640,7640,7640,7640,50
20250415,112900,453238330,7640,7640,7640,7640,25
20250415,112800,453047330,7630,7630,7630,7630,0
20250415,112700,453047330,7630,7630,7630,7630,20
20250415,112600,452894730,7640,7640,7640,7640,63
20250415,112500,452413410,7640,7640,7640,7640,129
20250415,112400,451427850,7640,7640,7640,7640,1
20250415,112300,451420210,7640,7640,7640,7640,3
20250415,112200,451397290,7640,7640,7640,7640,1
20250415,112100,451389650,7640,7630,7640,7630,16
20250415,112000,451267480,7630,7630,7630,7630,30
20250415,111900,451038580,7630,7630,7630,7630,1
20250415,111800,451030950,7630,7630,7630,7630,424
20250415,111700,447795830,7620,7620,7620,7620,0
20250415,111600,447795830,7620,7620,7620,7620,1
20250415,111500,447788210,7630,7630,7630,7630,0
20250415,111400,447788210,7630,7630,7630,7630,85
20250415,111300,447139660,7640,7640,7640,7640,0
20250415,111200,447139660,7640,7640,7640,7640,0
20250415,111100,447139660,7640,7630,7640,7630,302
20250415,111000,444835200,7630,7620,7630,7620,105
20250415,110900,444035050,7610,7610,7610,7610,0
20250415,110800,444035050,7610,7610,7610,7610,1
20250415,110700,444027440,7610,7630,7630,7610,27
20250415,110600,443821490,7620,7620,7620,7620,70
20250415,110500,443288090,7620,7620,7620,7620,0
20250415,110400,443288090,7620,7620,7620,7620,0
20250415,110300,443288090,7620,7620,7620,7620,0
20250415,110200,443288090,7620,7620,7620,7620,50
20250415,110100,442907090,7620,7620,7620,7620,0
20250415,110000,442907090,7620,7620,7620,7620,49
20250415,105900,442533710,7620,7620,7620,7620,11
20250415,105800,442449890,7630,7630,7630,7630,0
20250415,105700,442449890,7630,7630,7630,7630,0
20250415,105600,442449890,7630,7630,7630,7630,30
20250415,105500,442220990,7630,7625,7630,7625,31
20250415,105400,441984520,7630,7630,7630,7630,0
20250415,105300,441984520,7630,7635,7635,7630,151
20250415,105200,440832345,7635,7640,7640,7635,91
20250415,105100,440137110,7640,7645,7645,7640,200
20250415,105000,438608830,7650,7650,7650,7650,87
20250415,104900,437943280,7645,7645,7645,7645,99
20250415,104800,437186425,7650,7650,7650,7650,100
20250415,104700,436421425,7640,7640,7640,7640,124
20250415,104600,435474065,7640,7640,7640,7640,0
20250415,104500,435474065,7640,7620,7640,7620,213
20250415,104400,433847075,7630,7630,7630,7630,715
20250415,104300,428391625,7630,7635,7635,7630,680
20250415,104200,423200235,7635,7635,7635,7635,693
20250415,104100,417909180,7635,7630,7635,7630,617
20250415,104000,413199720,7630,7630,7630,7630,130
20250415,103900,412207820,7630,7620,7630,7620,19
20250415,103800,412063020,7620,7620,7620,7620,89
20250415,103700,411384840,7620,7610,7620,7610,24
20250415,103600,411202060,7620,7620,7620,7620,105
20250415,103500,410401960,7610,7610,7610,7610,0
20250415,103400,410401960,7610,7610,7610,7610,111
20250415,103300,409557250,7610,7610,7610,7610,0
20250415,103200,409557250,7610,7620,7620,7610,629
20250415,103100,404767270,7610,7620,7620,7610,51
20250415,103000,404378660,7620,7620,7620,7620,60
20250415,102900,403921460,7610,7610,7610,7610,68
20250415,102800,403403980,7610,7610,7610,7610,9
20250415,102700,403335490,7600,7600,7600,7600,90
20250415,102600,402651490,7600,7600,7600,7600,15
20250415,102500,402537490,7600,7600,7605,7600,117
20250415,102400,401648205,7600,7600,7600,7600,0
20250415,102300,401648205,7600,7600,7600,7600,0
20250415,102200,401648205,7600,7600,7600,7600,0
20250415,102100,401648205,7600,7610,7610,7560,1006
20250415,102000,394025335,7620,7620,7620,7620,74
20250415,101900,393461455,7620,7620,7620,7620,0
20250415,101800,393461455,7620,7620,7620,7620,0
20250415,101700,393461455,7620,7610,7620,7600,64
20250415,101600,392974455,7610,7610,7610,7610,102
20250415,101500,392198235,7610,7610,7610,7600,594
20250415,101400,387680795,7610,7610,7610,7610,0
20250415,101300,387680795,7610,7610,7610,7610,1
20250415,101200,387673185,7600,7600,7600,7600,0
20250415,101100,387673185,7600,7575,7620,7575,88
20250415,101000,387004360,7590,7630,7630,7590,332
20250415,100900,384480730,7600,7600,7640,7600,4398
20250415,100800,351050440,7590,7570,7590,7570,754
20250415,100700,345328820,7590,7580,7590,7580,302
20250415,100600,343037690,7590,7580,7590,7580,127
20250415,100500,342073920,7580,7560,7580,7560,220
20250415,100400,340407230,7550,7550,7550,7550,650
20250415,100300,335499730,7540,7540,7540,7540,0
20250415,100200,335499730,7540,7540,7540,7530,155
20250415,100100,334331130,7530,7530,7540,7530,31
20250415,100000,334097690,7520,7530,7530,7520,15
20250415,095900,333984790,7480,7480,7480,7480,10
20250415,095800,333909990,7480,7480,7480,7480,6
20250415,095700,333865110,7480,7490,7490,7480,62
20250415,095600,333400740,7490,7490,7490,7490,35
20250415,095500,333138590,7490,7490,7490,7490,0
20250415,095400,333138590,7490,7490,7490,7490,202
20250415,095300,331625610,7490,7510,7510,7490,463
20250415,095200,328157280,7540,7520,7540,7520,40
20250415,095100,327856400,7520,7520,7520,7520,385
20250415,095000,324961200,7530,7530,7530,7530,55
20250415,094900,324547050,7540,7520,7540,7520,39
20250415,094800,324253730,7520,7520,7520,7520,24
20250415,094700,324073250,7520,7520,7520,7520,18
20250415,094600,323937890,7540,7540,7540,7520,230
20250415,094500,322205670,7550,7560,7560,7550,46
20250415,094400,321858320,7560,7560,7560,7560,1
20250415,094300,321850760,7550,7560,7560,7550,83
20250415,094200,321223600,7560,7560,7560,7560,0
20250415,094100,321223600,7560,7560,7560,7560,56
20250415,094000,320800240,7560,7550,7560,7550,326
20250415,093900,318336810,7550,7550,7550,7550,4
20250415,093800,318306610,7520,7510,7520,7510,100
20250415,093700,317554620,7520,7520,7520,7520,91
20250415,093600,316870300,7520,7520,7520,7520,130
20250415,093500,315892700,7530,7490,7530,7480,241
20250415,093400,314084100,7500,7500,7500,7500,5
20250415,093300,314046600,7500,7510,7510,7500,123
20250415,093200,313123410,7510,7510,7510,7510,109
20250415,093100,312304820,7560,7560,7560,7560,70
20250415,093000,311775620,7550,7550,7560,7540,319
20250415,092900,309366770,7550,7530,7560,7530,5
20250415,092800,309329040,7510,7510,7520,7510,601
20250415,092700,304815510,7510,7495,7560,7495,623
20250415,092600,300142670,7500,7490,7500,7480,83
20250415,092500,299520620,7490,7480,7490,7480,264
20250415,092400,297543290,7490,7490,7490,7490,25
20250415,092300,297356040,7490,7480,7490,7480,39
20250415,092200,297064120,7480,7480,7540,7470,320
20250415,092100,294671180,7490,7590,7590,7490,2278
20250415,092000,277507420,7590,7610,7610,7590,191
20250415,091900,276056510,7610,7610,7610,7610,108
20250415,091800,275234630,7610,7620,7620,7610,151
20250415,091700,274084590,7610,7670,7670,7600,1811
20250415,091600,260290030,7660,7650,7670,7650,273
20250415,091500,258199720,7660,7660,7660,7610,258
20250415,091400,256230270,7640,7640,7670,7640,334
20250415,091300,253675550,7680,7670,7680,7650,439
20250415,091200,250310570,7690,7700,7700,7680,1041
20250415,091100,242298960,7700,7650,7710,7630,1920
20250415,091000,227589140,7650,7650,7660,7610,850
20250415,090900,221108330,7650,7680,7680,7650,495
20250415,090800,217310930,7680,7680,7690,7660,1566
20250415,090700,205287740,7690,7700,7710,7680,2806
20250415,090600,183708270,7700,7710,7710,7680,2002
20250415,090500,168295580,7710,7690,7730,7680,4014
20250415,090400,137340150,7690,7730,7730,7610,2895
20250415,090300,115178200,7710,7630,7730,7605,4782
20250415,090200,78519370,7620,7720,7720,7580,694
20250415,090100,73197250,7670,7620,7730,7620,2583
20250415,090000,53375050,7620,7600,7690,7530,7026
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 210300 649695845 7570 7570 7570 7570 400
3 20250415 210200 649695845 7570 7570 7570 7570 0
4 20250415 210100 649695845 7570 7570 7570 7570 0
5 20250415 210000 649695845 7570 7570 7570 7570 0
6 20250415 205900 649695845 7570 7570 7570 7570 0
7 20250415 205800 649695845 7570 7570 7570 7570 0
8 20250415 205700 649695845 7570 7570 7570 7570 0
9 20250415 205600 649695845 7570 7570 7570 7570 0
10 20250415 205500 649695845 7570 7570 7570 7570 0
11 20250415 205400 649695845 7570 7570 7570 7570 0
12 20250415 205300 649695845 7570 7570 7570 7570 0
13 20250415 205200 649695845 7570 7570 7570 7570 0
14 20250415 205100 649695845 7570 7570 7570 7570 0
15 20250415 205000 649695845 7570 7570 7570 7570 0
16 20250415 204900 649695845 7570 7570 7570 7570 0
17 20250415 204800 649695845 7570 7570 7570 7570 0
18 20250415 204700 649695845 7570 7570 7570 7570 0
19 20250415 204600 649695845 7570 7570 7570 7570 0
20 20250415 204500 649695845 7570 7570 7570 7570 0
21 20250415 204400 649695845 7570 7570 7570 7570 0
22 20250415 204300 649695845 7570 7570 7570 7570 0
23 20250415 204200 649695845 7570 7570 7570 7570 0
24 20250415 204100 649695845 7570 7570 7570 7570 0
25 20250415 204000 649695845 7570 7570 7570 7570 0
26 20250415 203900 649695845 7570 7570 7570 7570 0
27 20250415 203800 649695845 7570 7570 7570 7570 0
28 20250415 203700 649695845 7570 7570 7570 7570 0
29 20250415 203600 649695845 7570 7570 7570 7570 0
30 20250415 203500 649695845 7570 7570 7570 7570 0
31 20250415 203400 649695845 7570 7570 7570 7570 0
32 20250415 203300 649695845 7570 7570 7570 7570 400
33 20250415 203200 649695845 7570 7570 7570 7570 0
34 20250415 203100 649695845 7570 7570 7570 7570 0
35 20250415 203000 649695845 7570 7570 7570 7570 0
36 20250415 202900 649695845 7570 7570 7570 7570 0
37 20250415 202800 649695845 7570 7570 7570 7570 0
38 20250415 202700 649695845 7570 7570 7570 7570 0
39 20250415 202600 649695845 7570 7570 7570 7570 0
40 20250415 202500 649695845 7570 7570 7570 7570 0
41 20250415 202400 649695845 7570 7570 7570 7570 0
42 20250415 202300 649695845 7570 7570 7570 7570 0
43 20250415 202200 649695845 7570 7570 7570 7570 0
44 20250415 202100 649695845 7570 7570 7570 7570 0
45 20250415 202000 649695845 7570 7570 7570 7570 0
46 20250415 201900 649695845 7570 7570 7570 7570 0
47 20250415 201800 649695845 7570 7570 7570 7570 0
48 20250415 201700 649695845 7570 7570 7570 7570 0
49 20250415 201600 649695845 7570 7570 7570 7570 0
50 20250415 201500 649695845 7570 7570 7570 7570 0
51 20250415 201400 649695845 7570 7570 7570 7570 0
52 20250415 201300 649695845 7570 7570 7570 7570 0
53 20250415 201200 649695845 7570 7570 7570 7570 0
54 20250415 201100 649695845 7570 7570 7570 7570 0
55 20250415 201000 649695845 7570 7570 7570 7570 0
56 20250415 200900 649695845 7570 7570 7570 7570 0
57 20250415 200800 649695845 7570 7570 7570 7570 0
58 20250415 200700 649695845 7570 7570 7570 7570 0
59 20250415 200600 649695845 7570 7570 7570 7570 0
60 20250415 200500 649695845 7570 7570 7570 7570 0
61 20250415 200400 649695845 7570 7570 7570 7570 0
62 20250415 200300 649695845 7570 7570 7570 7570 400
63 20250415 200200 649695845 7570 7570 7570 7570 0
64 20250415 200100 649695845 7570 7570 7570 7570 0
65 20250415 200000 649695845 7570 7570 7570 7570 0
66 20250415 195900 649695845 7570 7570 7570 7570 0
67 20250415 195800 649695845 7570 7570 7570 7570 0
68 20250415 195700 649695845 7570 7570 7570 7570 0
69 20250415 195600 649695845 7570 7570 7570 7570 0
70 20250415 195500 649695845 7570 7570 7570 7570 0
71 20250415 195400 649695845 7570 7570 7570 7570 0
72 20250415 195300 649695845 7570 7570 7570 7570 0
73 20250415 195200 649695845 7570 7570 7570 7570 0
74 20250415 195100 649695845 7570 7570 7570 7570 0
75 20250415 195000 649695845 7570 7570 7570 7570 0
76 20250415 194900 649695845 7570 7570 7570 7570 0
77 20250415 194800 649695845 7570 7570 7570 7570 0
78 20250415 194700 649695845 7570 7570 7570 7570 0
79 20250415 194600 649695845 7570 7570 7570 7570 0
80 20250415 194500 649695845 7570 7570 7570 7570 0
81 20250415 194400 649695845 7570 7570 7570 7570 0
82 20250415 194300 649695845 7570 7570 7570 7570 0
83 20250415 194200 649695845 7570 7570 7570 7570 0
84 20250415 194100 649695845 7570 7570 7570 7570 0
85 20250415 194000 649695845 7570 7570 7570 7570 0
86 20250415 193900 649695845 7570 7570 7570 7570 0
87 20250415 193800 649695845 7570 7570 7570 7570 0
88 20250415 193700 649695845 7570 7570 7570 7570 0
89 20250415 193600 649695845 7570 7570 7570 7570 0
90 20250415 193500 649695845 7570 7570 7570 7570 0
91 20250415 193400 649695845 7570 7570 7570 7570 0
92 20250415 193300 649695845 7570 7570 7570 7570 400
93 20250415 193200 649695845 7570 7570 7570 7570 0
94 20250415 193100 649695845 7570 7570 7570 7570 0
95 20250415 193000 649695845 7570 7570 7570 7570 0
96 20250415 192900 649695845 7570 7570 7570 7570 0
97 20250415 192800 649695845 7570 7570 7570 7570 0
98 20250415 192700 649695845 7570 7570 7570 7570 0
99 20250415 192600 649695845 7570 7570 7570 7570 0
100 20250415 192500 649695845 7570 7570 7570 7570 0
101 20250415 192400 649695845 7570 7570 7570 7570 0
102 20250415 192300 649695845 7570 7570 7570 7570 0
103 20250415 192200 649695845 7570 7570 7570 7570 0
104 20250415 192100 649695845 7570 7570 7570 7570 0
105 20250415 192000 649695845 7570 7570 7570 7570 0
106 20250415 191900 649695845 7570 7570 7570 7570 0
107 20250415 191800 649695845 7570 7570 7570 7570 0
108 20250415 191700 649695845 7570 7570 7570 7570 0
109 20250415 191600 649695845 7570 7570 7570 7570 0
110 20250415 191500 649695845 7570 7570 7570 7570 0
111 20250415 191400 649695845 7570 7570 7570 7570 0
112 20250415 191300 649695845 7570 7570 7570 7570 0
113 20250415 191200 649695845 7570 7570 7570 7570 0
114 20250415 191100 649695845 7570 7570 7570 7570 0
115 20250415 191000 649695845 7570 7570 7570 7570 0
116 20250415 190900 649695845 7570 7570 7570 7570 0
117 20250415 190800 649695845 7570 7570 7570 7570 0
118 20250415 190700 649695845 7570 7570 7570 7570 0
119 20250415 190600 649695845 7570 7570 7570 7570 0
120 20250415 190500 649695845 7570 7570 7570 7570 0
121 20250415 190400 649695845 7570 7570 7570 7570 0
122 20250415 190300 649695845 7570 7570 7570 7570 400
123 20250415 190200 649695845 7570 7570 7570 7570 0
124 20250415 190100 649695845 7570 7570 7570 7570 0
125 20250415 190000 649695845 7570 7570 7570 7570 0
126 20250415 185900 649695845 7570 7570 7570 7570 0
127 20250415 185800 649695845 7570 7570 7570 7570 0
128 20250415 185700 649695845 7570 7570 7570 7570 0
129 20250415 185600 649695845 7570 7570 7570 7570 0
130 20250415 185500 649695845 7570 7570 7570 7570 0
131 20250415 185400 649695845 7570 7570 7570 7570 0
132 20250415 185300 649695845 7570 7570 7570 7570 0
133 20250415 185200 649695845 7570 7570 7570 7570 0
134 20250415 185100 649695845 7570 7570 7570 7570 0
135 20250415 185000 649695845 7570 7570 7570 7570 0
136 20250415 184900 649695845 7570 7570 7570 7570 0
137 20250415 184800 649695845 7570 7570 7570 7570 0
138 20250415 184700 649695845 7570 7570 7570 7570 0
139 20250415 184600 649695845 7570 7570 7570 7570 0
140 20250415 184500 649695845 7570 7570 7570 7570 0
141 20250415 184400 649695845 7570 7570 7570 7570 0
142 20250415 184300 649695845 7570 7570 7570 7570 0
143 20250415 184200 649695845 7570 7570 7570 7570 0
144 20250415 184100 649695845 7570 7570 7570 7570 0
145 20250415 184000 649695845 7570 7570 7570 7570 0
146 20250415 183900 649695845 7570 7570 7570 7570 0
147 20250415 183800 649695845 7570 7570 7570 7570 0
148 20250415 183700 649695845 7570 7570 7570 7570 0
149 20250415 183600 649695845 7570 7570 7570 7570 0
150 20250415 183500 649695845 7570 7570 7570 7570 0
151 20250415 183400 649695845 7570 7570 7570 7570 0
152 20250415 183300 649695845 7570 7570 7570 7570 400
153 20250415 183200 649695845 7570 7570 7570 7570 0
154 20250415 183100 649695845 7570 7570 7570 7570 0
155 20250415 183000 649695845 7570 7570 7570 7570 0
156 20250415 182900 649695845 7570 7570 7570 7570 0
157 20250415 182800 649695845 7570 7570 7570 7570 0
158 20250415 182700 649695845 7570 7570 7570 7570 0
159 20250415 182600 649695845 7570 7570 7570 7570 0
160 20250415 182500 649695845 7570 7570 7570 7570 0
161 20250415 182400 649695845 7570 7570 7570 7570 0
162 20250415 182300 649695845 7570 7570 7570 7570 0
163 20250415 182200 649695845 7570 7570 7570 7570 0
164 20250415 182100 649695845 7570 7570 7570 7570 0
165 20250415 182000 649695845 7570 7570 7570 7570 0
166 20250415 181900 649695845 7570 7570 7570 7570 0
167 20250415 181800 649695845 7570 7570 7570 7570 0
168 20250415 181700 649695845 7570 7570 7570 7570 0
169 20250415 181600 649695845 7570 7570 7570 7570 0
170 20250415 181500 649695845 7570 7570 7570 7570 0
171 20250415 181400 649695845 7570 7570 7570 7570 0
172 20250415 181300 649695845 7570 7570 7570 7570 0
173 20250415 181200 649695845 7570 7570 7570 7570 0
174 20250415 181100 649695845 7570 7570 7570 7570 0
175 20250415 181000 649695845 7570 7570 7570 7570 0
176 20250415 180900 649695845 7570 7570 7570 7570 0
177 20250415 180800 649695845 7570 7570 7570 7570 0
178 20250415 180700 649695845 7570 7570 7570 7570 0
179 20250415 180600 649695845 7570 7570 7570 7570 0
180 20250415 180500 649695845 7570 7570 7570 7570 0
181 20250415 180400 649695845 7570 7570 7570 7570 0
182 20250415 180300 649695845 7570 7570 7570 7570 400
183 20250415 180200 649695845 7570 7570 7570 7570 0
184 20250415 180100 649695845 7570 7570 7570 7570 0
185 20250415 180000 649695845 7570 7570 7570 7570 0
186 20250415 175900 649695845 7570 7570 7570 7570 0
187 20250415 175800 649695845 7570 7570 7570 7570 0
188 20250415 175700 649695845 7570 7570 7570 7570 0
189 20250415 175600 649695845 7570 7570 7570 7570 0
190 20250415 175500 649695845 7570 7570 7570 7570 0
191 20250415 175400 649695845 7570 7570 7570 7570 0
192 20250415 175300 649695845 7570 7570 7570 7570 0
193 20250415 175200 649695845 7570 7570 7570 7570 0
194 20250415 175100 649695845 7570 7570 7570 7570 0
195 20250415 175000 649695845 7570 7570 7570 7570 0
196 20250415 174900 649695845 7570 7570 7570 7570 0
197 20250415 174800 649695845 7570 7570 7570 7570 0
198 20250415 174700 649695845 7570 7570 7570 7570 0
199 20250415 174600 649695845 7570 7570 7570 7570 0
200 20250415 174500 649695845 7570 7570 7570 7570 0
201 20250415 174400 649695845 7570 7570 7570 7570 0
202 20250415 174300 649695845 7570 7570 7570 7570 0
203 20250415 174200 649695845 7570 7570 7570 7570 0
204 20250415 174100 649695845 7570 7570 7570 7570 0
205 20250415 174000 649695845 7570 7570 7570 7570 0
206 20250415 173900 649695845 7570 7570 7570 7570 0
207 20250415 173800 649695845 7570 7570 7570 7570 0
208 20250415 173700 649695845 7570 7570 7570 7570 0
209 20250415 173600 649695845 7570 7570 7570 7570 0
210 20250415 173500 649695845 7570 7570 7570 7570 0
211 20250415 173400 649695845 7570 7570 7570 7570 0
212 20250415 173300 649695845 7570 7570 7570 7570 400
213 20250415 173200 649695845 7570 7570 7570 7570 0
214 20250415 173100 649695845 7570 7570 7570 7570 0
215 20250415 173000 649695845 7570 7570 7570 7570 0
216 20250415 172900 649695845 7570 7570 7570 7570 0
217 20250415 172800 649695845 7570 7570 7570 7570 0
218 20250415 172700 649695845 7570 7570 7570 7570 0
219 20250415 172600 649695845 7570 7570 7570 7570 0
220 20250415 172500 649695845 7570 7570 7570 7570 0
221 20250415 172400 649695845 7570 7570 7570 7570 0
222 20250415 172300 649695845 7570 7570 7570 7570 0
223 20250415 172200 649695845 7570 7570 7570 7570 0
224 20250415 172100 649695845 7570 7570 7570 7570 0
225 20250415 172000 649695845 7570 7570 7570 7570 0
226 20250415 171900 649695845 7570 7570 7570 7570 0
227 20250415 171800 649695845 7570 7570 7570 7570 0
228 20250415 171700 649695845 7570 7570 7570 7570 0
229 20250415 171600 649695845 7570 7570 7570 7570 0
230 20250415 171500 649695845 7570 7570 7570 7570 0
231 20250415 171400 649695845 7570 7570 7570 7570 0
232 20250415 171300 649695845 7570 7570 7570 7570 0
233 20250415 171200 649695845 7570 7570 7570 7570 0
234 20250415 171100 649695845 7570 7570 7570 7570 0
235 20250415 171000 649695845 7570 7570 7570 7570 0
236 20250415 170900 649695845 7570 7570 7570 7570 0
237 20250415 170800 649695845 7570 7570 7570 7570 0
238 20250415 170700 649695845 7570 7570 7570 7570 0
239 20250415 170600 649695845 7570 7570 7570 7570 0
240 20250415 170500 649695845 7570 7570 7570 7570 0
241 20250415 170400 649695845 7570 7570 7570 7570 0
242 20250415 170300 649695845 7570 7570 7570 7570 400
243 20250415 170200 649695845 7570 7570 7570 7570 0
244 20250415 170100 649695845 7570 7570 7570 7570 0
245 20250415 170000 649695845 7570 7570 7570 7570 0
246 20250415 165900 649695845 7570 7570 7570 7570 0
247 20250415 165800 649695845 7570 7570 7570 7570 0
248 20250415 165700 649695845 7570 7570 7570 7570 0
249 20250415 165600 649695845 7570 7570 7570 7570 0
250 20250415 165500 649695845 7570 7570 7570 7570 0
251 20250415 165400 649695845 7570 7570 7570 7570 0
252 20250415 165300 649695845 7570 7570 7570 7570 0
253 20250415 165200 649695845 7570 7570 7570 7570 0
254 20250415 165100 649695845 7570 7570 7570 7570 0
255 20250415 165000 649695845 7570 7570 7570 7570 0
256 20250415 164900 649695845 7570 7570 7570 7570 0
257 20250415 164800 649695845 7570 7570 7570 7570 0
258 20250415 164700 649695845 7570 7570 7570 7570 0
259 20250415 164600 649695845 7570 7570 7570 7570 0
260 20250415 164500 649695845 7570 7570 7570 7570 0
261 20250415 164400 649695845 7570 7570 7570 7570 0
262 20250415 164300 649695845 7570 7570 7570 7570 0
263 20250415 164200 649695845 7570 7570 7570 7570 0
264 20250415 164100 649695845 7570 7570 7570 7570 0
265 20250415 164000 649695845 7570 7570 7570 7570 0
266 20250415 163900 649695845 7570 7570 7570 7570 0
267 20250415 163800 649695845 7570 7570 7570 7570 0
268 20250415 163700 649695845 7570 7570 7570 7570 0
269 20250415 163600 649695845 7570 7570 7570 7570 0
270 20250415 163500 649695845 7570 7570 7570 7570 0
271 20250415 163400 649695845 7570 7570 7570 7570 0
272 20250415 163300 649695845 7570 7570 7570 7570 400
273 20250415 163200 649695845 7570 7570 7570 7570 0
274 20250415 163100 649695845 7570 7570 7570 7570 0
275 20250415 163000 649695845 7570 7570 7570 7570 0
276 20250415 162900 649695845 7570 7570 7570 7570 0
277 20250415 162800 649695845 7570 7570 7570 7570 0
278 20250415 162700 649695845 7570 7570 7570 7570 0
279 20250415 162600 649695845 7570 7570 7570 7570 0
280 20250415 162500 649695845 7570 7570 7570 7570 0
281 20250415 162400 649695845 7570 7570 7570 7570 0
282 20250415 162300 649695845 7570 7570 7570 7570 0
283 20250415 162200 649695845 7570 7570 7570 7570 0
284 20250415 162100 649695845 7570 7570 7570 7570 0
285 20250415 162000 649695845 7570 7570 7570 7570 0
286 20250415 161900 649695845 7570 7570 7570 7570 0
287 20250415 161800 649695845 7570 7570 7570 7570 0
288 20250415 161700 649695845 7570 7570 7570 7570 0
289 20250415 161600 649695845 7570 7570 7570 7570 0
290 20250415 161500 649695845 7570 7570 7570 7570 0
291 20250415 161400 649695845 7570 7570 7570 7570 0
292 20250415 161300 649695845 7570 7570 7570 7570 0
293 20250415 161200 649695845 7570 7570 7570 7570 0
294 20250415 161100 649695845 7570 7570 7570 7570 0
295 20250415 161000 649695845 7570 7570 7570 7570 0
296 20250415 160900 649695845 7570 7570 7570 7570 0
297 20250415 160800 649695845 7570 7570 7570 7570 0
298 20250415 160700 649695845 7570 7570 7570 7570 0
299 20250415 160600 649695845 7570 7570 7570 7570 0
300 20250415 160500 649695845 7570 7570 7570 7570 0
301 20250415 160400 649695845 7570 7570 7570 7570 0
302 20250415 160300 649695845 7570 7570 7570 7570 400
303 20250415 160200 649695845 7570 7570 7570 7570 0
304 20250415 160100 649695845 7570 7570 7570 7570 0
305 20250415 160000 649695845 7570 7570 7570 7570 0
306 20250415 155900 649695845 7570 7570 7570 7570 0
307 20250415 155800 649695845 7570 7570 7570 7570 0
308 20250415 155700 649695845 7570 7570 7570 7570 0
309 20250415 155600 649695845 7570 7570 7570 7570 0
310 20250415 155500 649695845 7570 7570 7570 7570 0
311 20250415 155400 649695845 7570 7570 7570 7570 0
312 20250415 155300 649695845 7570 7570 7570 7570 0
313 20250415 155200 649695845 7570 7570 7570 7570 0
314 20250415 155100 649695845 7570 7570 7570 7570 0
315 20250415 155000 649695845 7570 7570 7570 7570 0
316 20250415 154900 649695845 7570 7570 7570 7570 0
317 20250415 154800 649695845 7570 7570 7570 7570 0
318 20250415 154700 649695845 7570 7570 7570 7570 0
319 20250415 154600 649695845 7570 7570 7570 7570 0
320 20250415 154500 649695845 7570 7570 7570 7570 0
321 20250415 154400 649695845 7570 7570 7570 7570 0
322 20250415 154300 649695845 7570 7570 7570 7570 0
323 20250415 154200 649695845 7570 7570 7570 7570 0
324 20250415 154100 649695845 7570 7570 7570 7570 0
325 20250415 154000 649695845 7570 7570 7570 7570 0
326 20250415 153900 649695845 7570 7570 7570 7570 0
327 20250415 153800 649695845 7570 7570 7570 7570 0
328 20250415 153700 649695845 7570 7570 7570 7570 0
329 20250415 153600 649695845 7570 7570 7570 7570 0
330 20250415 153500 649695845 7570 7570 7570 7570 0
331 20250415 153400 649695845 7570 7570 7570 7570 0
332 20250415 153300 649695845 7570 7570 7570 7570 400
333 20250415 153200 649695845 7570 7570 7570 7570 0
334 20250415 153100 649695845 7570 7570 7570 7570 0
335 20250415 153000 649695845 7570 7570 7570 7570 400
336 20250415 152900 646667845 7590 7590 7590 7590 0
337 20250415 152800 646667845 7590 7590 7590 7590 0
338 20250415 152700 646667845 7590 7590 7590 7590 0
339 20250415 152600 646667845 7590 7590 7590 7590 0
340 20250415 152500 646667845 7590 7590 7590 7590 0
341 20250415 152400 646667845 7590 7590 7590 7590 0
342 20250415 152300 646667845 7590 7590 7590 7590 0
343 20250415 152200 646667845 7590 7590 7590 7590 0
344 20250415 152100 646667845 7590 7590 7590 7590 0
345 20250415 152000 646667845 7590 7590 7590 7590 0
346 20250415 151900 646667845 7590 7570 7590 7570 17
347 20250415 151800 646538995 7560 7570 7570 7560 102
348 20250415 151700 645767855 7560 7560 7570 7560 404
349 20250415 151600 642713555 7570 7570 7570 7560 353
350 20250415 151500 640044845 7560 7590 7590 7490 600
351 20250415 151400 635531955 7600 7610 7610 7600 1773
352 20250415 151300 622057085 7610 7600 7610 7600 73
353 20250415 151200 621502015 7610 7610 7610 7610 5
354 20250415 151100 621463965 7610 7580 7610 7570 42
355 20250415 151000 621144965 7610 7600 7610 7600 2188
356 20250415 150900 604514025 7600 7600 7600 7600 22
357 20250415 150800 604346825 7600 7600 7600 7600 1754
358 20250415 150700 591016425 7600 7600 7600 7600 22
359 20250415 150600 590849225 7600 7590 7600 7590 10
360 20250415 150500 590773285 7590 7590 7590 7590 0
361 20250415 150400 590773285 7590 7590 7590 7590 0
362 20250415 150300 590773285 7590 7590 7590 7590 20
363 20250415 150200 590621485 7600 7600 7600 7600 0
364 20250415 150100 590621485 7600 7600 7600 7600 0
365 20250415 150000 590621485 7600 7600 7600 7600 0
366 20250415 145900 590621485 7600 7590 7600 7590 21
367 20250415 145800 590461905 7600 7600 7600 7600 0
368 20250415 145700 590461905 7600 7600 7600 7600 5
369 20250415 145600 590423905 7600 7600 7600 7600 5
370 20250415 145500 590385905 7600 7570 7600 7570 23
371 20250415 145400 590211135 7570 7570 7570 7570 5
372 20250415 145300 590173285 7570 7570 7570 7570 0
373 20250415 145200 590173285 7570 7570 7570 7570 640
374 20250415 145100 585328485 7570 7570 7570 7570 0
375 20250415 145000 585328485 7570 7570 7570 7570 0
376 20250415 144900 585328485 7570 7570 7570 7570 24
377 20250415 144800 585146805 7560 7560 7560 7560 0
378 20250415 144700 585146805 7560 7560 7560 7560 0
379 20250415 144600 585146805 7560 7560 7560 7560 0
380 20250415 144500 585146805 7560 7560 7560 7560 20
381 20250415 144400 584995605 7550 7550 7550 7550 0
382 20250415 144300 584995605 7550 7550 7550 7550 0
383 20250415 144200 584995605 7550 7550 7550 7550 0
384 20250415 144100 584995605 7550 7550 7550 7550 1
385 20250415 144000 584988055 7530 7530 7530 7530 752
386 20250415 143900 579325495 7530 7530 7530 7530 2
387 20250415 143800 579310435 7530 7530 7530 7530 6
388 20250415 143700 579265255 7530 7530 7530 7530 50
389 20250415 143600 578888755 7520 7520 7520 7520 46
390 20250415 143500 578542835 7510 7510 7510 7510 0
391 20250415 143400 578542835 7510 7510 7510 7510 2
392 20250415 143300 578527815 7530 7530 7530 7530 0
393 20250415 143200 578527815 7530 7530 7530 7530 1
394 20250415 143100 578520285 7530 7530 7530 7530 0
395 20250415 143000 578520285 7530 7510 7530 7500 336
396 20250415 142900 575998205 7530 7530 7530 7530 2
397 20250415 142800 575983145 7510 7510 7510 7510 400
398 20250415 142700 572979145 7530 7530 7530 7530 12
399 20250415 142600 572888785 7530 7530 7530 7530 0
400 20250415 142500 572888785 7530 7530 7530 7530 0
401 20250415 142400 572888785 7530 7530 7530 7530 2
402 20250415 142300 572873725 7510 7520 7520 7510 190
403 20250415 142200 571446125 7530 7530 7530 7530 0
404 20250415 142100 571446125 7530 7530 7530 7530 665
405 20250415 142000 566438675 7540 7540 7540 7540 47
406 20250415 141900 566084295 7540 7560 7560 7540 154
407 20250415 141800 564923115 7560 7560 7560 7560 80
408 20250415 141700 564318315 7530 7530 7530 7530 0
409 20250415 141600 564318315 7530 7530 7530 7530 50
410 20250415 141500 563941815 7570 7570 7570 7570 0
411 20250415 141400 563941815 7570 7570 7570 7570 0
412 20250415 141300 563941815 7570 7570 7570 7570 9
413 20250415 141200 563873685 7560 7560 7560 7560 1
414 20250415 141100 563866125 7530 7530 7530 7530 47
415 20250415 141000 563512215 7540 7560 7560 7540 1293
416 20250415 140900 553754085 7570 7570 7570 7570 3
417 20250415 140800 553731375 7570 7570 7570 7570 0
418 20250415 140700 553731375 7570 7570 7570 7570 0
419 20250415 140600 553731375 7570 7570 7570 7570 1
420 20250415 140500 553723805 7570 7570 7570 7570 51
421 20250415 140400 553337735 7570 7570 7570 7570 0
422 20250415 140300 553337735 7570 7570 7570 7570 0
423 20250415 140200 553337735 7570 7570 7570 7570 0
424 20250415 140100 553337735 7570 7570 7570 7570 33
425 20250415 140000 553087925 7590 7590 7590 7590 0
426 20250415 135900 553087925 7590 7570 7590 7570 258
427 20250415 135800 551134825 7580 7580 7580 7580 0
428 20250415 135700 551134825 7580 7580 7580 7580 0
429 20250415 135600 551134825 7580 7590 7590 7580 400
430 20250415 135500 548100325 7600 7600 7600 7600 52
431 20250415 135400 547705125 7620 7610 7620 7610 168
432 20250415 135300 546426635 7610 7610 7610 7610 135
433 20250415 135200 545399285 7610 7610 7610 7610 0
434 20250415 135100 545399285 7610 7610 7610 7610 0
435 20250415 135000 545399285 7610 7610 7610 7610 53
436 20250415 134900 544995955 7610 7610 7610 7610 100
437 20250415 134800 544234955 7620 7620 7620 7620 9
438 20250415 134700 544166375 7620 7620 7620 7620 0
439 20250415 134600 544166375 7620 7610 7620 7610 2
440 20250415 134500 544151145 7620 7620 7620 7620 0
441 20250415 134400 544151145 7620 7620 7620 7620 1
442 20250415 134300 544143525 7620 7620 7620 7620 0
443 20250415 134200 544143525 7620 7620 7620 7620 1
444 20250415 134100 544135905 7620 7620 7620 7620 19
445 20250415 134000 543991125 7620 7620 7620 7620 1
446 20250415 133900 543983505 7610 7610 7610 7610 1
447 20250415 133800 543975895 7605 7605 7605 7605 0
448 20250415 133700 543975895 7605 7605 7605 7605 1
449 20250415 133600 543968290 7605 7605 7605 7605 0
450 20250415 133500 543968290 7605 7605 7605 7605 2
451 20250415 133400 543953080 7610 7610 7610 7610 0
452 20250415 133300 543953080 7610 7610 7610 7610 0
453 20250415 133200 543953080 7610 7610 7610 7610 0
454 20250415 133100 543953080 7610 7610 7610 7610 377
455 20250415 133000 541084110 7615 7620 7620 7615 55
456 20250415 132900 540665035 7620 7620 7620 7620 1
457 20250415 132800 540657415 7620 7620 7620 7620 4
458 20250415 132700 540626935 7620 7620 7620 7620 0
459 20250415 132600 540626935 7620 7620 7620 7620 0
460 20250415 132500 540626935 7620 7620 7620 7620 0
461 20250415 132400 540626935 7620 7615 7630 7615 11
462 20250415 132300 540543030 7620 7620 7620 7620 9
463 20250415 132200 540474450 7600 7610 7610 7600 700
464 20250415 132100 535153910 7630 7630 7630 7630 6
465 20250415 132000 535108130 7630 7630 7630 7630 44
466 20250415 131900 534772410 7640 7640 7640 7640 2
467 20250415 131800 534757130 7640 7640 7640 7640 0
468 20250415 131700 534757130 7640 7640 7640 7640 0
469 20250415 131600 534757130 7640 7620 7640 7620 40
470 20250415 131500 534452040 7610 7610 7610 7610 0
471 20250415 131400 534452040 7610 7610 7610 7610 0
472 20250415 131300 534452040 7610 7610 7610 7610 0
473 20250415 131200 534452040 7610 7610 7610 7610 55
474 20250415 131100 534033490 7610 7610 7610 7610 45
475 20250415 131000 533691040 7610 7610 7610 7610 0
476 20250415 130900 533691040 7610 7610 7610 7610 8
477 20250415 130800 533630160 7610 7610 7610 7610 3
478 20250415 130700 533607330 7600 7600 7600 7600 25
479 20250415 130600 533417330 7590 7590 7590 7590 1
480 20250415 130500 533409740 7600 7600 7600 7600 50
481 20250415 130400 533029740 7610 7610 7610 7610 0
482 20250415 130300 533029740 7610 7610 7610 7610 138
483 20250415 130200 531979560 7610 7580 7610 7580 251
484 20250415 130100 530075450 7590 7600 7610 7590 713
485 20250415 130000 524659650 7610 7620 7620 7610 312
486 20250415 125900 522283930 7630 7630 7630 7630 31
487 20250415 125800 522047400 7630 7650 7650 7630 110
488 20250415 125700 521207660 7650 7650 7650 7650 0
489 20250415 125600 521207660 7650 7650 7650 7640 150
490 20250415 125500 520060440 7650 7650 7650 7650 20
491 20250415 125400 519907440 7650 7650 7650 7650 1
492 20250415 125300 519899790 7650 7650 7650 7650 0
493 20250415 125200 519899790 7650 7650 7650 7650 12
494 20250415 125100 519807990 7650 7650 7650 7650 3
495 20250415 125000 519785040 7640 7640 7640 7640 45
496 20250415 124900 519441240 7650 7650 7650 7650 2
497 20250415 124800 519425940 7650 7650 7650 7650 0
498 20250415 124700 519425940 7650 7650 7650 7650 0
499 20250415 124600 519425940 7650 7640 7650 7640 100
500 20250415 124500 518661250 7640 7640 7640 7640 0
501 20250415 124400 518661250 7640 7640 7640 7640 5
502 20250415 124300 518623050 7640 7640 7640 7640 0
503 20250415 124200 518623050 7640 7640 7640 7640 1
504 20250415 124100 518615410 7610 7610 7610 7610 0
505 20250415 124000 518615410 7610 7630 7630 7610 1303
506 20250415 123900 508696890 7640 7640 7640 7640 1
507 20250415 123800 508689250 7640 7640 7640 7640 4
508 20250415 123700 508658690 7630 7630 7630 7630 55
509 20250415 123600 508239040 7630 7630 7630 7630 0
510 20250415 123500 508239040 7630 7630 7630 7630 131
511 20250415 123400 507239510 7640 7640 7640 7640 1
512 20250415 123300 507231870 7640 7640 7640 7640 146
513 20250415 123200 506116430 7640 7640 7640 7640 0
514 20250415 123100 506116430 7640 7640 7640 7640 0
515 20250415 123000 506116430 7640 7640 7640 7640 0
516 20250415 122900 506116430 7640 7640 7640 7640 3
517 20250415 122800 506093510 7610 7610 7610 7610 0
518 20250415 122700 506093510 7610 7610 7610 7610 0
519 20250415 122600 506093510 7610 7610 7610 7610 0
520 20250415 122500 506093510 7610 7650 7650 7610 1322
521 20250415 122400 496013010 7660 7660 7660 7660 0
522 20250415 122300 496013010 7660 7660 7660 7660 0
523 20250415 122200 496013010 7660 7660 7660 7660 236
524 20250415 122100 494205250 7650 7650 7650 7650 440
525 20250415 122000 490839250 7650 7660 7660 7650 65
526 20250415 121900 490341950 7660 7660 7660 7650 356
527 20250415 121800 487617855 7660 7650 7660 7650 352
528 20250415 121700 484923535 7660 7660 7660 7660 330
529 20250415 121600 482395735 7650 7650 7650 7650 45
530 20250415 121500 482051485 7650 7640 7650 7635 1402
531 20250415 121400 471331270 7640 7640 7640 7640 1
532 20250415 121300 471323630 7620 7620 7620 7620 0
533 20250415 121200 471323630 7620 7630 7630 7620 405
534 20250415 121100 468236280 7640 7640 7640 7640 0
535 20250415 121000 468236280 7640 7640 7640 7640 11
536 20250415 120900 468152240 7640 7640 7640 7640 2
537 20250415 120800 468136960 7640 7630 7640 7630 67
538 20250415 120700 467625550 7630 7630 7630 7630 0
539 20250415 120600 467625550 7630 7630 7630 7630 27
540 20250415 120500 467419540 7630 7630 7630 7630 126
541 20250415 120400 466458160 7640 7640 7640 7640 1
542 20250415 120300 466450520 7630 7630 7630 7630 147
543 20250415 120200 465328910 7630 7630 7630 7630 53
544 20250415 120100 464924520 7630 7630 7630 7630 50
545 20250415 120000 464543020 7640 7640 7640 7640 20
546 20250415 115900 464390220 7640 7640 7640 7640 1
547 20250415 115800 464382580 7630 7630 7630 7630 171
548 20250415 115700 463077850 7630 7630 7630 7630 0
549 20250415 115600 463077850 7630 7630 7630 7630 52
550 20250415 115500 462681090 7630 7630 7630 7630 0
551 20250415 115400 462681090 7630 7630 7630 7630 0
552 20250415 115300 462681090 7630 7630 7630 7630 0
553 20250415 115200 462681090 7630 7630 7630 7630 1
554 20250415 115100 462673460 7630 7630 7630 7630 0
555 20250415 115000 462673460 7630 7630 7630 7630 50
556 20250415 114900 462291960 7630 7630 7630 7630 1
557 20250415 114800 462284330 7630 7630 7630 7630 0
558 20250415 114700 462284330 7630 7630 7630 7630 39
559 20250415 114600 461986760 7630 7630 7630 7630 23
560 20250415 114500 461811270 7640 7640 7640 7640 0
561 20250415 114400 461811270 7640 7630 7640 7630 157
562 20250415 114300 460613350 7640 7640 7640 7640 9
563 20250415 114200 460544590 7640 7640 7640 7640 0
564 20250415 114100 460544590 7640 7640 7640 7640 0
565 20250415 114000 460544590 7640 7640 7640 7640 50
566 20250415 113900 460162590 7640 7640 7640 7640 1
567 20250415 113800 460154950 7630 7630 7630 7630 0
568 20250415 113700 460154950 7630 7630 7630 7630 11
569 20250415 113600 460071020 7630 7630 7630 7630 11
570 20250415 113500 459987090 7640 7640 7640 7630 680
571 20250415 113400 454796890 7640 7640 7640 7640 24
572 20250415 113300 454613530 7640 7640 7640 7640 50
573 20250415 113200 454231530 7640 7640 7640 7640 80
574 20250415 113100 453620330 7640 7640 7640 7640 0
575 20250415 113000 453620330 7640 7640 7640 7640 50
576 20250415 112900 453238330 7640 7640 7640 7640 25
577 20250415 112800 453047330 7630 7630 7630 7630 0
578 20250415 112700 453047330 7630 7630 7630 7630 20
579 20250415 112600 452894730 7640 7640 7640 7640 63
580 20250415 112500 452413410 7640 7640 7640 7640 129
581 20250415 112400 451427850 7640 7640 7640 7640 1
582 20250415 112300 451420210 7640 7640 7640 7640 3
583 20250415 112200 451397290 7640 7640 7640 7640 1
584 20250415 112100 451389650 7640 7630 7640 7630 16
585 20250415 112000 451267480 7630 7630 7630 7630 30
586 20250415 111900 451038580 7630 7630 7630 7630 1
587 20250415 111800 451030950 7630 7630 7630 7630 424
588 20250415 111700 447795830 7620 7620 7620 7620 0
589 20250415 111600 447795830 7620 7620 7620 7620 1
590 20250415 111500 447788210 7630 7630 7630 7630 0
591 20250415 111400 447788210 7630 7630 7630 7630 85
592 20250415 111300 447139660 7640 7640 7640 7640 0
593 20250415 111200 447139660 7640 7640 7640 7640 0
594 20250415 111100 447139660 7640 7630 7640 7630 302
595 20250415 111000 444835200 7630 7620 7630 7620 105
596 20250415 110900 444035050 7610 7610 7610 7610 0
597 20250415 110800 444035050 7610 7610 7610 7610 1
598 20250415 110700 444027440 7610 7630 7630 7610 27
599 20250415 110600 443821490 7620 7620 7620 7620 70
600 20250415 110500 443288090 7620 7620 7620 7620 0
601 20250415 110400 443288090 7620 7620 7620 7620 0
602 20250415 110300 443288090 7620 7620 7620 7620 0
603 20250415 110200 443288090 7620 7620 7620 7620 50
604 20250415 110100 442907090 7620 7620 7620 7620 0
605 20250415 110000 442907090 7620 7620 7620 7620 49
606 20250415 105900 442533710 7620 7620 7620 7620 11
607 20250415 105800 442449890 7630 7630 7630 7630 0
608 20250415 105700 442449890 7630 7630 7630 7630 0
609 20250415 105600 442449890 7630 7630 7630 7630 30
610 20250415 105500 442220990 7630 7625 7630 7625 31
611 20250415 105400 441984520 7630 7630 7630 7630 0
612 20250415 105300 441984520 7630 7635 7635 7630 151
613 20250415 105200 440832345 7635 7640 7640 7635 91
614 20250415 105100 440137110 7640 7645 7645 7640 200
615 20250415 105000 438608830 7650 7650 7650 7650 87
616 20250415 104900 437943280 7645 7645 7645 7645 99
617 20250415 104800 437186425 7650 7650 7650 7650 100
618 20250415 104700 436421425 7640 7640 7640 7640 124
619 20250415 104600 435474065 7640 7640 7640 7640 0
620 20250415 104500 435474065 7640 7620 7640 7620 213
621 20250415 104400 433847075 7630 7630 7630 7630 715
622 20250415 104300 428391625 7630 7635 7635 7630 680
623 20250415 104200 423200235 7635 7635 7635 7635 693
624 20250415 104100 417909180 7635 7630 7635 7630 617
625 20250415 104000 413199720 7630 7630 7630 7630 130
626 20250415 103900 412207820 7630 7620 7630 7620 19
627 20250415 103800 412063020 7620 7620 7620 7620 89
628 20250415 103700 411384840 7620 7610 7620 7610 24
629 20250415 103600 411202060 7620 7620 7620 7620 105
630 20250415 103500 410401960 7610 7610 7610 7610 0
631 20250415 103400 410401960 7610 7610 7610 7610 111
632 20250415 103300 409557250 7610 7610 7610 7610 0
633 20250415 103200 409557250 7610 7620 7620 7610 629
634 20250415 103100 404767270 7610 7620 7620 7610 51
635 20250415 103000 404378660 7620 7620 7620 7620 60
636 20250415 102900 403921460 7610 7610 7610 7610 68
637 20250415 102800 403403980 7610 7610 7610 7610 9
638 20250415 102700 403335490 7600 7600 7600 7600 90
639 20250415 102600 402651490 7600 7600 7600 7600 15
640 20250415 102500 402537490 7600 7600 7605 7600 117
641 20250415 102400 401648205 7600 7600 7600 7600 0
642 20250415 102300 401648205 7600 7600 7600 7600 0
643 20250415 102200 401648205 7600 7600 7600 7600 0
644 20250415 102100 401648205 7600 7610 7610 7560 1006
645 20250415 102000 394025335 7620 7620 7620 7620 74
646 20250415 101900 393461455 7620 7620 7620 7620 0
647 20250415 101800 393461455 7620 7620 7620 7620 0
648 20250415 101700 393461455 7620 7610 7620 7600 64
649 20250415 101600 392974455 7610 7610 7610 7610 102
650 20250415 101500 392198235 7610 7610 7610 7600 594
651 20250415 101400 387680795 7610 7610 7610 7610 0
652 20250415 101300 387680795 7610 7610 7610 7610 1
653 20250415 101200 387673185 7600 7600 7600 7600 0
654 20250415 101100 387673185 7600 7575 7620 7575 88
655 20250415 101000 387004360 7590 7630 7630 7590 332
656 20250415 100900 384480730 7600 7600 7640 7600 4398
657 20250415 100800 351050440 7590 7570 7590 7570 754
658 20250415 100700 345328820 7590 7580 7590 7580 302
659 20250415 100600 343037690 7590 7580 7590 7580 127
660 20250415 100500 342073920 7580 7560 7580 7560 220
661 20250415 100400 340407230 7550 7550 7550 7550 650
662 20250415 100300 335499730 7540 7540 7540 7540 0
663 20250415 100200 335499730 7540 7540 7540 7530 155
664 20250415 100100 334331130 7530 7530 7540 7530 31
665 20250415 100000 334097690 7520 7530 7530 7520 15
666 20250415 095900 333984790 7480 7480 7480 7480 10
667 20250415 095800 333909990 7480 7480 7480 7480 6
668 20250415 095700 333865110 7480 7490 7490 7480 62
669 20250415 095600 333400740 7490 7490 7490 7490 35
670 20250415 095500 333138590 7490 7490 7490 7490 0
671 20250415 095400 333138590 7490 7490 7490 7490 202
672 20250415 095300 331625610 7490 7510 7510 7490 463
673 20250415 095200 328157280 7540 7520 7540 7520 40
674 20250415 095100 327856400 7520 7520 7520 7520 385
675 20250415 095000 324961200 7530 7530 7530 7530 55
676 20250415 094900 324547050 7540 7520 7540 7520 39
677 20250415 094800 324253730 7520 7520 7520 7520 24
678 20250415 094700 324073250 7520 7520 7520 7520 18
679 20250415 094600 323937890 7540 7540 7540 7520 230
680 20250415 094500 322205670 7550 7560 7560 7550 46
681 20250415 094400 321858320 7560 7560 7560 7560 1
682 20250415 094300 321850760 7550 7560 7560 7550 83
683 20250415 094200 321223600 7560 7560 7560 7560 0
684 20250415 094100 321223600 7560 7560 7560 7560 56
685 20250415 094000 320800240 7560 7550 7560 7550 326
686 20250415 093900 318336810 7550 7550 7550 7550 4
687 20250415 093800 318306610 7520 7510 7520 7510 100
688 20250415 093700 317554620 7520 7520 7520 7520 91
689 20250415 093600 316870300 7520 7520 7520 7520 130
690 20250415 093500 315892700 7530 7490 7530 7480 241
691 20250415 093400 314084100 7500 7500 7500 7500 5
692 20250415 093300 314046600 7500 7510 7510 7500 123
693 20250415 093200 313123410 7510 7510 7510 7510 109
694 20250415 093100 312304820 7560 7560 7560 7560 70
695 20250415 093000 311775620 7550 7550 7560 7540 319
696 20250415 092900 309366770 7550 7530 7560 7530 5
697 20250415 092800 309329040 7510 7510 7520 7510 601
698 20250415 092700 304815510 7510 7495 7560 7495 623
699 20250415 092600 300142670 7500 7490 7500 7480 83
700 20250415 092500 299520620 7490 7480 7490 7480 264
701 20250415 092400 297543290 7490 7490 7490 7490 25
702 20250415 092300 297356040 7490 7480 7490 7480 39
703 20250415 092200 297064120 7480 7480 7540 7470 320
704 20250415 092100 294671180 7490 7590 7590 7490 2278
705 20250415 092000 277507420 7590 7610 7610 7590 191
706 20250415 091900 276056510 7610 7610 7610 7610 108
707 20250415 091800 275234630 7610 7620 7620 7610 151
708 20250415 091700 274084590 7610 7670 7670 7600 1811
709 20250415 091600 260290030 7660 7650 7670 7650 273
710 20250415 091500 258199720 7660 7660 7660 7610 258
711 20250415 091400 256230270 7640 7640 7670 7640 334
712 20250415 091300 253675550 7680 7670 7680 7650 439
713 20250415 091200 250310570 7690 7700 7700 7680 1041
714 20250415 091100 242298960 7700 7650 7710 7630 1920
715 20250415 091000 227589140 7650 7650 7660 7610 850
716 20250415 090900 221108330 7650 7680 7680 7650 495
717 20250415 090800 217310930 7680 7680 7690 7660 1566
718 20250415 090700 205287740 7690 7700 7710 7680 2806
719 20250415 090600 183708270 7700 7710 7710 7680 2002
720 20250415 090500 168295580 7710 7690 7730 7680 4014
721 20250415 090400 137340150 7690 7730 7730 7610 2895
722 20250415 090300 115178200 7710 7630 7730 7605 4782
723 20250415 090200 78519370 7620 7720 7720 7580 694
724 20250415 090100 73197250 7670 7620 7730 7620 2583
725 20250415 090000 53375050 7620 7600 7690 7530 7026