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

732
396270/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,211000,838295125,7270,7270,7270,7270,1739
20250415,210900,838295125,7270,7270,7270,7270,0
20250415,210800,838295125,7270,7270,7270,7270,0
20250415,210700,838295125,7270,7270,7270,7270,0
20250415,210600,838295125,7270,7270,7270,7270,0
20250415,210500,838295125,7270,7270,7270,7270,0
20250415,210400,838295125,7270,7270,7270,7270,0
20250415,210300,838295125,7270,7270,7270,7270,0
20250415,210200,838295125,7270,7270,7270,7270,0
20250415,210100,838295125,7270,7270,7270,7270,0
20250415,210000,838295125,7270,7270,7270,7270,0
20250415,205900,838295125,7270,7270,7270,7270,0
20250415,205800,838295125,7270,7270,7270,7270,0
20250415,205700,838295125,7270,7270,7270,7270,0
20250415,205600,838295125,7270,7270,7270,7270,0
20250415,205500,838295125,7270,7270,7270,7270,0
20250415,205400,838295125,7270,7270,7270,7270,0
20250415,205300,838295125,7270,7270,7270,7270,0
20250415,205200,838295125,7270,7270,7270,7270,0
20250415,205100,838295125,7270,7270,7270,7270,0
20250415,205000,838295125,7270,7270,7270,7270,0
20250415,204900,838295125,7270,7270,7270,7270,0
20250415,204800,838295125,7270,7270,7270,7270,0
20250415,204700,838295125,7270,7270,7270,7270,0
20250415,204600,838295125,7270,7270,7270,7270,0
20250415,204500,838295125,7270,7270,7270,7270,0
20250415,204400,838295125,7270,7270,7270,7270,0
20250415,204300,838295125,7270,7270,7270,7270,0
20250415,204200,838295125,7270,7270,7270,7270,0
20250415,204100,838295125,7270,7270,7270,7270,0
20250415,204000,838295125,7270,7270,7270,7270,1739
20250415,203900,838295125,7270,7270,7270,7270,0
20250415,203800,838295125,7270,7270,7270,7270,0
20250415,203700,838295125,7270,7270,7270,7270,0
20250415,203600,838295125,7270,7270,7270,7270,0
20250415,203500,838295125,7270,7270,7270,7270,0
20250415,203400,838295125,7270,7270,7270,7270,0
20250415,203300,838295125,7270,7270,7270,7270,0
20250415,203200,838295125,7270,7270,7270,7270,0
20250415,203100,838295125,7270,7270,7270,7270,0
20250415,203000,838295125,7270,7270,7270,7270,0
20250415,202900,838295125,7270,7270,7270,7270,0
20250415,202800,838295125,7270,7270,7270,7270,0
20250415,202700,838295125,7270,7270,7270,7270,0
20250415,202600,838295125,7270,7270,7270,7270,0
20250415,202500,838295125,7270,7270,7270,7270,0
20250415,202400,838295125,7270,7270,7270,7270,0
20250415,202300,838295125,7270,7270,7270,7270,0
20250415,202200,838295125,7270,7270,7270,7270,0
20250415,202100,838295125,7270,7270,7270,7270,0
20250415,202000,838295125,7270,7270,7270,7270,0
20250415,201900,838295125,7270,7270,7270,7270,0
20250415,201800,838295125,7270,7270,7270,7270,0
20250415,201700,838295125,7270,7270,7270,7270,0
20250415,201600,838295125,7270,7270,7270,7270,0
20250415,201500,838295125,7270,7270,7270,7270,0
20250415,201400,838295125,7270,7270,7270,7270,0
20250415,201300,838295125,7270,7270,7270,7270,0
20250415,201200,838295125,7270,7270,7270,7270,0
20250415,201100,838295125,7270,7270,7270,7270,0
20250415,201000,838295125,7270,7270,7270,7270,1739
20250415,200900,838295125,7270,7270,7270,7270,0
20250415,200800,838295125,7270,7270,7270,7270,0
20250415,200700,838295125,7270,7270,7270,7270,0
20250415,200600,838295125,7270,7270,7270,7270,0
20250415,200500,838295125,7270,7270,7270,7270,0
20250415,200400,838295125,7270,7270,7270,7270,0
20250415,200300,838295125,7270,7270,7270,7270,0
20250415,200200,838295125,7270,7270,7270,7270,0
20250415,200100,838295125,7270,7270,7270,7270,0
20250415,200000,838295125,7270,7270,7270,7270,0
20250415,195900,838295125,7270,7270,7270,7270,0
20250415,195800,838295125,7270,7270,7270,7270,0
20250415,195700,838295125,7270,7270,7270,7270,0
20250415,195600,838295125,7270,7270,7270,7270,0
20250415,195500,838295125,7270,7270,7270,7270,0
20250415,195400,838295125,7270,7270,7270,7270,0
20250415,195300,838295125,7270,7270,7270,7270,0
20250415,195200,838295125,7270,7270,7270,7270,0
20250415,195100,838295125,7270,7270,7270,7270,0
20250415,195000,838295125,7270,7270,7270,7270,0
20250415,194900,838295125,7270,7270,7270,7270,0
20250415,194800,838295125,7270,7270,7270,7270,0
20250415,194700,838295125,7270,7270,7270,7270,0
20250415,194600,838295125,7270,7270,7270,7270,0
20250415,194500,838295125,7270,7270,7270,7270,0
20250415,194400,838295125,7270,7270,7270,7270,0
20250415,194300,838295125,7270,7270,7270,7270,0
20250415,194200,838295125,7270,7270,7270,7270,0
20250415,194100,838295125,7270,7270,7270,7270,0
20250415,194000,838295125,7270,7270,7270,7270,1739
20250415,193900,838295125,7270,7270,7270,7270,0
20250415,193800,838295125,7270,7270,7270,7270,0
20250415,193700,838295125,7270,7270,7270,7270,0
20250415,193600,838295125,7270,7270,7270,7270,0
20250415,193500,838295125,7270,7270,7270,7270,0
20250415,193400,838295125,7270,7270,7270,7270,0
20250415,193300,838295125,7270,7270,7270,7270,0
20250415,193200,838295125,7270,7270,7270,7270,0
20250415,193100,838295125,7270,7270,7270,7270,0
20250415,193000,838295125,7270,7270,7270,7270,0
20250415,192900,838295125,7270,7270,7270,7270,0
20250415,192800,838295125,7270,7270,7270,7270,0
20250415,192700,838295125,7270,7270,7270,7270,0
20250415,192600,838295125,7270,7270,7270,7270,0
20250415,192500,838295125,7270,7270,7270,7270,0
20250415,192400,838295125,7270,7270,7270,7270,0
20250415,192300,838295125,7270,7270,7270,7270,0
20250415,192200,838295125,7270,7270,7270,7270,0
20250415,192100,838295125,7270,7270,7270,7270,0
20250415,192000,838295125,7270,7270,7270,7270,0
20250415,191900,838295125,7270,7270,7270,7270,0
20250415,191800,838295125,7270,7270,7270,7270,0
20250415,191700,838295125,7270,7270,7270,7270,0
20250415,191600,838295125,7270,7270,7270,7270,0
20250415,191500,838295125,7270,7270,7270,7270,0
20250415,191400,838295125,7270,7270,7270,7270,0
20250415,191300,838295125,7270,7270,7270,7270,0
20250415,191200,838295125,7270,7270,7270,7270,0
20250415,191100,838295125,7270,7270,7270,7270,0
20250415,191000,838295125,7270,7270,7270,7270,1739
20250415,190900,838295125,7270,7270,7270,7270,0
20250415,190800,838295125,7270,7270,7270,7270,0
20250415,190700,838295125,7270,7270,7270,7270,0
20250415,190600,838295125,7270,7270,7270,7270,0
20250415,190500,838295125,7270,7270,7270,7270,0
20250415,190400,838295125,7270,7270,7270,7270,0
20250415,190300,838295125,7270,7270,7270,7270,0
20250415,190200,838295125,7270,7270,7270,7270,0
20250415,190100,838295125,7270,7270,7270,7270,0
20250415,190000,838295125,7270,7270,7270,7270,0
20250415,185900,838295125,7270,7270,7270,7270,0
20250415,185800,838295125,7270,7270,7270,7270,0
20250415,185700,838295125,7270,7270,7270,7270,0
20250415,185600,838295125,7270,7270,7270,7270,0
20250415,185500,838295125,7270,7270,7270,7270,0
20250415,185400,838295125,7270,7270,7270,7270,0
20250415,185300,838295125,7270,7270,7270,7270,0
20250415,185200,838295125,7270,7270,7270,7270,0
20250415,185100,838295125,7270,7270,7270,7270,0
20250415,185000,838295125,7270,7270,7270,7270,0
20250415,184900,838295125,7270,7270,7270,7270,0
20250415,184800,838295125,7270,7270,7270,7270,0
20250415,184700,838295125,7270,7270,7270,7270,0
20250415,184600,838295125,7270,7270,7270,7270,0
20250415,184500,838295125,7270,7270,7270,7270,0
20250415,184400,838295125,7270,7270,7270,7270,0
20250415,184300,838295125,7270,7270,7270,7270,0
20250415,184200,838295125,7270,7270,7270,7270,0
20250415,184100,838295125,7270,7270,7270,7270,0
20250415,184000,838295125,7270,7270,7270,7270,1739
20250415,183900,838295125,7270,7270,7270,7270,0
20250415,183800,838295125,7270,7270,7270,7270,0
20250415,183700,838295125,7270,7270,7270,7270,0
20250415,183600,838295125,7270,7270,7270,7270,0
20250415,183500,838295125,7270,7270,7270,7270,0
20250415,183400,838295125,7270,7270,7270,7270,0
20250415,183300,838295125,7270,7270,7270,7270,0
20250415,183200,838295125,7270,7270,7270,7270,0
20250415,183100,838295125,7270,7270,7270,7270,0
20250415,183000,838295125,7270,7270,7270,7270,0
20250415,182900,838295125,7270,7270,7270,7270,0
20250415,182800,838295125,7270,7270,7270,7270,0
20250415,182700,838295125,7270,7270,7270,7270,0
20250415,182600,838295125,7270,7270,7270,7270,0
20250415,182500,838295125,7270,7270,7270,7270,0
20250415,182400,838295125,7270,7270,7270,7270,0
20250415,182300,838295125,7270,7270,7270,7270,0
20250415,182200,838295125,7270,7270,7270,7270,0
20250415,182100,838295125,7270,7270,7270,7270,0
20250415,182000,838295125,7270,7270,7270,7270,0
20250415,181900,838295125,7270,7270,7270,7270,0
20250415,181800,838295125,7270,7270,7270,7270,0
20250415,181700,838295125,7270,7270,7270,7270,0
20250415,181600,838295125,7270,7270,7270,7270,0
20250415,181500,838295125,7270,7270,7270,7270,0
20250415,181400,838295125,7270,7270,7270,7270,0
20250415,181300,838295125,7270,7270,7270,7270,0
20250415,181200,838295125,7270,7270,7270,7270,0
20250415,181100,838295125,7270,7270,7270,7270,0
20250415,181000,838295125,7270,7270,7270,7270,1739
20250415,180900,838295125,7270,7270,7270,7270,0
20250415,180800,838295125,7270,7270,7270,7270,0
20250415,180700,838295125,7270,7270,7270,7270,0
20250415,180600,838295125,7270,7270,7270,7270,0
20250415,180500,838295125,7270,7270,7270,7270,0
20250415,180400,838295125,7270,7270,7270,7270,0
20250415,180300,838295125,7270,7270,7270,7270,0
20250415,180200,838295125,7270,7270,7270,7270,0
20250415,180100,838295125,7270,7270,7270,7270,0
20250415,180000,838295125,7270,7270,7270,7270,0
20250415,175900,838295125,7270,7270,7270,7270,0
20250415,175800,838295125,7270,7270,7270,7270,0
20250415,175700,838295125,7270,7270,7270,7270,0
20250415,175600,838295125,7270,7270,7270,7270,0
20250415,175500,838295125,7270,7270,7270,7270,0
20250415,175400,838295125,7270,7270,7270,7270,0
20250415,175300,838295125,7270,7270,7270,7270,0
20250415,175200,838295125,7270,7270,7270,7270,0
20250415,175100,838295125,7270,7270,7270,7270,0
20250415,175000,838295125,7270,7270,7270,7270,0
20250415,174900,838295125,7270,7270,7270,7270,0
20250415,174800,838295125,7270,7270,7270,7270,0
20250415,174700,838295125,7270,7270,7270,7270,0
20250415,174600,838295125,7270,7270,7270,7270,0
20250415,174500,838295125,7270,7270,7270,7270,0
20250415,174400,838295125,7270,7270,7270,7270,0
20250415,174300,838295125,7270,7270,7270,7270,0
20250415,174200,838295125,7270,7270,7270,7270,0
20250415,174100,838295125,7270,7270,7270,7270,0
20250415,174000,838295125,7270,7270,7270,7270,1739
20250415,173900,838295125,7270,7270,7270,7270,0
20250415,173800,838295125,7270,7270,7270,7270,0
20250415,173700,838295125,7270,7270,7270,7270,0
20250415,173600,838295125,7270,7270,7270,7270,0
20250415,173500,838295125,7270,7270,7270,7270,0
20250415,173400,838295125,7270,7270,7270,7270,0
20250415,173300,838295125,7270,7270,7270,7270,0
20250415,173200,838295125,7270,7270,7270,7270,0
20250415,173100,838295125,7270,7270,7270,7270,0
20250415,173000,838295125,7270,7270,7270,7270,0
20250415,172900,838295125,7270,7270,7270,7270,0
20250415,172800,838295125,7270,7270,7270,7270,0
20250415,172700,838295125,7270,7270,7270,7270,0
20250415,172600,838295125,7270,7270,7270,7270,0
20250415,172500,838295125,7270,7270,7270,7270,0
20250415,172400,838295125,7270,7270,7270,7270,0
20250415,172300,838295125,7270,7270,7270,7270,0
20250415,172200,838295125,7270,7270,7270,7270,0
20250415,172100,838295125,7270,7270,7270,7270,0
20250415,172000,838295125,7270,7270,7270,7270,0
20250415,171900,838295125,7270,7270,7270,7270,0
20250415,171800,838295125,7270,7270,7270,7270,0
20250415,171700,838295125,7270,7270,7270,7270,0
20250415,171600,838295125,7270,7270,7270,7270,0
20250415,171500,838295125,7270,7270,7270,7270,0
20250415,171400,838295125,7270,7270,7270,7270,0
20250415,171300,838295125,7270,7270,7270,7270,0
20250415,171200,838295125,7270,7270,7270,7270,0
20250415,171100,838295125,7270,7270,7270,7270,0
20250415,171000,838295125,7270,7270,7270,7270,1739
20250415,170900,838295125,7270,7270,7270,7270,0
20250415,170800,838295125,7270,7270,7270,7270,0
20250415,170700,838295125,7270,7270,7270,7270,0
20250415,170600,838295125,7270,7270,7270,7270,0
20250415,170500,838295125,7270,7270,7270,7270,0
20250415,170400,838295125,7270,7270,7270,7270,0
20250415,170300,838295125,7270,7270,7270,7270,0
20250415,170200,838295125,7270,7270,7270,7270,0
20250415,170100,838295125,7270,7270,7270,7270,0
20250415,170000,838295125,7270,7270,7270,7270,0
20250415,165900,838295125,7270,7270,7270,7270,0
20250415,165800,838295125,7270,7270,7270,7270,0
20250415,165700,838295125,7270,7270,7270,7270,0
20250415,165600,838295125,7270,7270,7270,7270,0
20250415,165500,838295125,7270,7270,7270,7270,0
20250415,165400,838295125,7270,7270,7270,7270,0
20250415,165300,838295125,7270,7270,7270,7270,0
20250415,165200,838295125,7270,7270,7270,7270,0
20250415,165100,838295125,7270,7270,7270,7270,0
20250415,165000,838295125,7270,7270,7270,7270,0
20250415,164900,838295125,7270,7270,7270,7270,0
20250415,164800,838295125,7270,7270,7270,7270,0
20250415,164700,838295125,7270,7270,7270,7270,0
20250415,164600,838295125,7270,7270,7270,7270,0
20250415,164500,838295125,7270,7270,7270,7270,0
20250415,164400,838295125,7270,7270,7270,7270,0
20250415,164300,838295125,7270,7270,7270,7270,0
20250415,164200,838295125,7270,7270,7270,7270,0
20250415,164100,838295125,7270,7270,7270,7270,0
20250415,164000,838295125,7270,7270,7270,7270,1739
20250415,163900,838295125,7270,7270,7270,7270,0
20250415,163800,838295125,7270,7270,7270,7270,0
20250415,163700,838295125,7270,7270,7270,7270,0
20250415,163600,838295125,7270,7270,7270,7270,0
20250415,163500,838295125,7270,7270,7270,7270,0
20250415,163400,838295125,7270,7270,7270,7270,0
20250415,163300,838295125,7270,7270,7270,7270,0
20250415,163200,838295125,7270,7270,7270,7270,0
20250415,163100,838295125,7270,7270,7270,7270,0
20250415,163000,838295125,7270,7270,7270,7270,0
20250415,162900,838295125,7270,7270,7270,7270,0
20250415,162800,838295125,7270,7270,7270,7270,0
20250415,162700,838295125,7270,7270,7270,7270,0
20250415,162600,838295125,7270,7270,7270,7270,0
20250415,162500,838295125,7270,7270,7270,7270,0
20250415,162400,838295125,7270,7270,7270,7270,0
20250415,162300,838295125,7270,7270,7270,7270,0
20250415,162200,838295125,7270,7270,7270,7270,0
20250415,162100,838295125,7270,7270,7270,7270,0
20250415,162000,838295125,7270,7270,7270,7270,0
20250415,161900,838295125,7270,7270,7270,7270,0
20250415,161800,838295125,7270,7270,7270,7270,0
20250415,161700,838295125,7270,7270,7270,7270,0
20250415,161600,838295125,7270,7270,7270,7270,0
20250415,161500,838295125,7270,7270,7270,7270,0
20250415,161400,838295125,7270,7270,7270,7270,0
20250415,161300,838295125,7270,7270,7270,7270,0
20250415,161200,838295125,7270,7270,7270,7270,0
20250415,161100,838295125,7270,7270,7270,7270,0
20250415,161000,838295125,7270,7270,7270,7270,1739
20250415,160900,838295125,7270,7270,7270,7270,0
20250415,160800,838295125,7270,7270,7270,7270,0
20250415,160700,838295125,7270,7270,7270,7270,0
20250415,160600,838295125,7270,7270,7270,7270,0
20250415,160500,838295125,7270,7270,7270,7270,0
20250415,160400,838295125,7270,7270,7270,7270,0
20250415,160300,838295125,7270,7270,7270,7270,0
20250415,160200,838295125,7270,7270,7270,7270,0
20250415,160100,838295125,7270,7270,7270,7270,0
20250415,160000,838295125,7270,7270,7270,7270,0
20250415,155900,838295125,7270,7270,7270,7270,0
20250415,155800,838295125,7270,7270,7270,7270,0
20250415,155700,838295125,7270,7270,7270,7270,0
20250415,155600,838295125,7270,7270,7270,7270,0
20250415,155500,838295125,7270,7270,7270,7270,0
20250415,155400,838295125,7270,7270,7270,7270,0
20250415,155300,838295125,7270,7270,7270,7270,0
20250415,155200,838295125,7270,7270,7270,7270,0
20250415,155100,838295125,7270,7270,7270,7270,0
20250415,155000,838295125,7270,7270,7270,7270,0
20250415,154900,838295125,7270,7270,7270,7270,0
20250415,154800,838295125,7270,7270,7270,7270,0
20250415,154700,838295125,7270,7270,7270,7270,0
20250415,154600,838295125,7270,7270,7270,7270,0
20250415,154500,838295125,7270,7270,7270,7270,0
20250415,154400,838295125,7270,7270,7270,7270,0
20250415,154300,838295125,7270,7270,7270,7270,0
20250415,154200,838295125,7270,7270,7270,7270,0
20250415,154100,838295125,7270,7270,7270,7270,0
20250415,154000,838295125,7270,7270,7270,7270,1739
20250415,153900,838295125,7270,7270,7270,7270,0
20250415,153800,838295125,7270,7270,7270,7270,0
20250415,153700,838295125,7270,7270,7270,7270,0
20250415,153600,838295125,7270,7270,7270,7270,0
20250415,153500,838295125,7270,7270,7270,7270,0
20250415,153400,838295125,7270,7270,7270,7270,0
20250415,153300,838295125,7270,7270,7270,7270,0
20250415,153200,838295125,7270,7270,7270,7270,0
20250415,153100,838295125,7270,7270,7270,7270,0
20250415,153000,838295125,7270,7270,7270,7270,1739
20250415,152900,825652595,7280,7280,7280,7280,0
20250415,152800,825652595,7280,7280,7280,7280,0
20250415,152700,825652595,7280,7280,7280,7280,0
20250415,152600,825652595,7280,7280,7280,7280,0
20250415,152500,825652595,7280,7280,7280,7280,0
20250415,152400,825652595,7280,7280,7280,7280,0
20250415,152300,825652595,7280,7280,7280,7280,0
20250415,152200,825652595,7280,7280,7280,7280,0
20250415,152100,825652595,7280,7280,7280,7280,0
20250415,152000,825652595,7280,7280,7280,7280,0
20250415,151900,825652595,7280,7280,7290,7260,156
20250415,151800,824517465,7280,7290,7290,7280,50
20250415,151700,824153345,7280,7280,7280,7280,138
20250415,151600,823148705,7280,7280,7280,7280,0
20250415,151500,823148705,7280,7280,7280,7280,329
20250415,151400,820753585,7280,7290,7290,7280,45
20250415,151300,820425555,7290,7290,7290,7290,427
20250415,151200,817312725,7290,7290,7300,7290,670
20250415,151100,812426475,7290,7290,7290,7290,339
20250415,151000,809955165,7290,7280,7290,7280,107
20250415,150900,809176145,7280,7280,7280,7270,551
20250415,150800,805166865,7270,7280,7280,7270,220
20250415,150700,803566965,7280,7280,7280,7280,118
20250415,150600,802707925,7280,7270,7280,7270,103
20250415,150500,801958175,7280,7270,7280,7270,144
20250415,150400,800910435,7270,7270,7270,7270,56
20250415,150300,800503315,7270,7270,7270,7270,0
20250415,150200,800503315,7270,7260,7270,7260,50
20250415,150100,800140115,7290,7270,7290,7270,503
20250415,150000,796475805,7270,7270,7270,7260,867
20250415,145900,790174585,7270,7270,7270,7270,20
20250415,145800,790029185,7270,7270,7270,7270,11
20250415,145700,789949215,7270,7260,7270,7260,146
20250415,145600,788888195,7260,7260,7260,7260,2
20250415,145500,788873675,7260,7260,7280,7260,1046
20250415,145400,781278445,7250,7250,7250,7250,103
20250415,145300,780531695,7240,7240,7240,7240,0
20250415,145200,780531695,7240,7240,7240,7240,41
20250415,145100,780234855,7240,7250,7250,7240,28
20250415,145000,780032125,7240,7240,7240,7240,89
20250415,144900,779387765,7250,7250,7250,7250,1
20250415,144800,779380515,7250,7250,7250,7250,211
20250415,144700,777850765,7250,7250,7250,7250,0
20250415,144600,777850765,7250,7250,7250,7250,439
20250415,144500,774668015,7260,7260,7260,7260,0
20250415,144400,774668015,7260,7250,7260,7250,106
20250415,144300,773899505,7270,7270,7270,7270,0
20250415,144200,773899505,7270,7270,7270,7270,9
20250415,144100,773834075,7250,7250,7250,7250,18
20250415,144000,773703575,7250,7250,7250,7250,0
20250415,143900,773703575,7250,7240,7250,7240,69
20250415,143800,773203465,7250,7240,7250,7240,377
20250415,143700,770473785,7230,7230,7230,7230,5
20250415,143600,770437635,7230,7230,7230,7230,66
20250415,143500,769960455,7230,7230,7230,7230,2
20250415,143400,769945995,7230,7230,7230,7230,0
20250415,143300,769945995,7230,7220,7230,7220,2
20250415,143200,769931545,7210,7240,7240,7210,80
20250415,143100,769354715,7220,7220,7220,7220,0
20250415,143000,769354715,7220,7210,7220,7210,404
20250415,142900,766438685,7210,7200,7210,7200,99
20250415,142800,765725785,7210,7200,7210,7200,158
20250415,142700,764587010,7240,7240,7240,7240,1
20250415,142600,764579770,7210,7210,7210,7210,12
20250415,142500,764493250,7200,7200,7200,7200,0
20250415,142400,764493250,7200,7200,7200,7200,50
20250415,142300,764133250,7200,7210,7210,7200,273
20250415,142200,762165280,7230,7240,7240,7230,17
20250415,142100,762042350,7240,7240,7240,7240,10
20250415,142000,761969950,7240,7240,7240,7240,25
20250415,141900,761788950,7250,7250,7250,7250,150
20250415,141800,760701450,7250,7240,7250,7220,2056
20250415,141700,745848260,7240,7240,7240,7240,2
20250415,141600,745833780,7240,7240,7240,7240,250
20250415,141500,744023780,7240,7240,7240,7240,0
20250415,141400,744023780,7240,7240,7240,7240,1
20250415,141300,744016540,7240,7240,7240,7240,0
20250415,141200,744016540,7240,7230,7240,7230,188
20250415,141100,742657250,7230,7250,7260,7230,1452
20250415,141000,732145270,7260,7250,7260,7250,39
20250415,140900,731862480,7250,7250,7250,7250,0
20250415,140800,731862480,7250,7250,7250,7250,25
20250415,140700,731681230,7250,7250,7250,7250,8
20250415,140600,731623230,7280,7260,7280,7240,1506
20250415,140500,720704550,7270,7270,7270,7270,108
20250415,140400,719919390,7270,7270,7270,7270,178
20250415,140300,718625330,7260,7260,7260,7260,0
20250415,140200,718625330,7260,7260,7260,7260,25
20250415,140100,718443830,7280,7260,7280,7260,536
20250415,140000,714552290,7260,7260,7260,7260,0
20250415,135900,714552290,7260,7260,7260,7260,32
20250415,135800,714319970,7260,7260,7260,7260,2
20250415,135700,714305450,7220,7220,7220,7220,0
20250415,135600,714305450,7220,7260,7260,7220,1423
20250415,135500,704023770,7250,7250,7250,7250,106
20250415,135400,703255270,7250,7250,7250,7250,0
20250415,135300,703255270,7250,7250,7250,7250,38
20250415,135200,702979770,7250,7250,7250,7250,272
20250415,135100,701007770,7250,7250,7250,7250,0
20250415,135000,701007770,7250,7250,7250,7240,20
20250415,134900,700862780,7240,7240,7240,7240,230
20250415,134800,699197580,7240,7240,7240,7240,73
20250415,134700,698669060,7240,7240,7240,7240,410
20250415,134600,695700660,7220,7220,7220,7220,1
20250415,134500,695693440,7230,7230,7230,7230,6
20250415,134400,695650060,7230,7230,7230,7230,85
20250415,134300,695035510,7240,7240,7240,7240,0
20250415,134200,695035510,7240,7240,7240,7240,1
20250415,134100,695028270,7230,7230,7230,7230,0
20250415,134000,695028270,7230,7230,7230,7230,323
20250415,133900,692692980,7230,7240,7240,7230,474
20250415,133800,689265070,7250,7250,7250,7250,0
20250415,133700,689265070,7250,7240,7250,7240,648
20250415,133600,684573540,7240,7240,7240,7240,0
20250415,133500,684573540,7240,7240,7240,7240,0
20250415,133400,684573540,7240,7240,7250,7240,2250
20250415,133300,668281340,7240,7240,7240,7240,1
20250415,133200,668274100,7230,7230,7230,7230,660
20250415,133100,663502300,7230,7230,7230,7230,0
20250415,133000,663502300,7230,7230,7230,7230,1
20250415,132900,663495070,7220,7200,7220,7200,520
20250415,132800,659742750,7220,7220,7220,7220,0
20250415,132700,659742750,7220,7210,7220,7210,397
20250415,132600,656877380,7210,7210,7210,7210,0
20250415,132500,656877380,7210,7210,7210,7210,0
20250415,132400,656877380,7210,7210,7210,7210,155
20250415,132300,655759830,7220,7220,7220,7220,56
20250415,132200,655355510,7210,7210,7210,7210,45
20250415,132100,655031060,7210,7210,7210,7210,158
20250415,132000,653891880,7210,7210,7210,7210,97
20250415,131900,653192510,7220,7220,7220,7220,5
20250415,131800,653156410,7220,7220,7220,7220,35
20250415,131700,652903710,7210,7210,7210,7200,3159
20250415,131600,630150650,7220,7260,7260,7220,1196
20250415,131500,621495190,7260,7260,7260,7260,158
20250415,131400,620348110,7260,7280,7290,7260,593
20250415,131300,616036640,7280,7270,7280,7270,371
20250415,131200,613336330,7290,7220,7310,7220,1720
20250415,131100,600823650,7230,7230,7230,7230,0
20250415,131000,600823650,7230,7230,7230,7230,0
20250415,130900,600823650,7230,7230,7230,7230,0
20250415,130800,600823650,7230,7230,7230,7230,0
20250415,130700,600823650,7230,7230,7230,7230,0
20250415,130600,600823650,7230,7230,7230,7230,150
20250415,130500,599739150,7230,7230,7230,7230,0
20250415,130400,599739150,7230,7230,7230,7230,323
20250415,130300,597403860,7220,7220,7220,7220,0
20250415,130200,597403860,7220,7230,7230,7220,87
20250415,130100,596775660,7230,7230,7230,7230,0
20250415,130000,596775660,7230,7230,7230,7230,5
20250415,125900,596739510,7230,7230,7230,7230,0
20250415,125800,596739510,7230,7230,7230,7230,99
20250415,125700,596023740,7230,7230,7230,7230,10
20250415,125600,595951440,7230,7230,7230,7230,45
20250415,125500,595626090,7240,7240,7240,7240,0
20250415,125400,595626090,7240,7240,7240,7240,0
20250415,125300,595626090,7240,7240,7240,7240,0
20250415,125200,595626090,7240,7230,7240,7230,45
20250415,125100,595300700,7240,7240,7240,7240,0
20250415,125000,595300700,7240,7240,7240,7240,0
20250415,124900,595300700,7240,7240,7240,7240,5
20250415,124800,595264500,7240,7240,7240,7240,0
20250415,124700,595264500,7240,7240,7240,7240,0
20250415,124600,595264500,7240,7240,7240,7240,0
20250415,124500,595264500,7240,7240,7240,7240,5
20250415,124400,595228300,7220,7220,7220,7220,0
20250415,124300,595228300,7220,7230,7230,7220,383
20250415,124200,592461200,7220,7220,7220,7220,146
20250415,124100,591407080,7220,7210,7220,7210,51
20250415,124000,591039270,7210,7210,7210,7210,69
20250415,123900,590541780,7210,7210,7210,7210,41
20250415,123800,590246170,7210,7210,7210,7210,16
20250415,123700,590130810,7210,7210,7210,7210,29
20250415,123600,589921720,7220,7210,7220,7210,105
20250415,123500,589164100,7220,7220,7220,7210,57
20250415,123400,588753010,7230,7230,7230,7230,0
20250415,123300,588753010,7230,7230,7230,7230,2
20250415,123200,588738550,7220,7220,7220,7220,0
20250415,123100,588738550,7220,7220,7220,7220,356
20250415,123000,586168230,7220,7220,7220,7220,63
20250415,122900,585713370,7220,7220,7220,7220,1
20250415,122800,585706150,7220,7220,7220,7220,20
20250415,122700,585561750,7220,7220,7220,7220,196
20250415,122600,584146630,7220,7220,7220,7220,0
20250415,122500,584146630,7220,7220,7220,7220,0
20250415,122400,584146630,7220,7220,7220,7220,0
20250415,122300,584146630,7220,7220,7220,7220,0
20250415,122200,584146630,7220,7220,7220,7220,5
20250415,122100,584110530,7230,7230,7230,7230,0
20250415,122000,584110530,7230,7230,7230,7230,0
20250415,121900,584110530,7230,7230,7230,7230,17
20250415,121800,583987620,7240,7230,7240,7230,85
20250415,121700,583372990,7230,7230,7230,7230,47
20250415,121600,583033180,7220,7220,7220,7220,48
20250415,121500,582686620,7220,7220,7220,7220,5
20250415,121400,582650520,7220,7220,7220,7220,0
20250415,121300,582650520,7220,7220,7220,7220,60
20250415,121200,582217320,7220,7220,7220,7220,150
20250415,121100,581134320,7210,7220,7220,7210,36
20250415,121000,580874550,7220,7220,7220,7220,25
20250415,120900,580694050,7210,7210,7210,7210,100
20250415,120800,579973050,7210,7210,7210,7210,1
20250415,120700,579965840,7210,7210,7210,7210,0
20250415,120600,579965840,7210,7210,7210,7210,0
20250415,120500,579965840,7210,7210,7210,7210,143
20250415,120400,578934810,7210,7210,7210,7210,3
20250415,120300,578913180,7210,7210,7210,7210,40
20250415,120200,578624780,7220,7220,7220,7220,0
20250415,120100,578624780,7220,7220,7220,7220,0
20250415,120000,578624780,7220,7220,7220,7220,105
20250415,115900,577866680,7210,7210,7210,7210,0
20250415,115800,577866680,7210,7210,7210,7210,125
20250415,115700,576965430,7210,7210,7210,7210,0
20250415,115600,576965430,7210,7210,7210,7210,0
20250415,115500,576965430,7210,7210,7210,7210,205
20250415,115400,575487380,7230,7230,7230,7230,1
20250415,115300,575480150,7230,7230,7230,7230,0
20250415,115200,575480150,7230,7230,7230,7230,60
20250415,115100,575046350,7230,7230,7230,7230,0
20250415,115000,575046350,7230,7230,7230,7210,51
20250415,114900,574678570,7230,7230,7230,7230,0
20250415,114800,574678570,7230,7230,7230,7230,0
20250415,114700,574678570,7230,7230,7230,7230,0
20250415,114600,574678570,7230,7230,7230,7230,166
20250415,114500,573478390,7210,7210,7210,7210,0
20250415,114400,573478390,7210,7210,7210,7210,44
20250415,114300,573161150,7200,7200,7200,7200,0
20250415,114200,573161150,7200,7200,7200,7200,0
20250415,114100,573161150,7200,7200,7200,7200,44
20250415,114000,572844350,7210,7220,7220,7210,256
20250415,113900,570998490,7240,7220,7240,7220,16
20250415,113800,570882910,7240,7240,7240,7240,0
20250415,113700,570882910,7240,7230,7240,7230,5
20250415,113600,570846730,7230,7230,7230,7230,0
20250415,113500,570846730,7230,7210,7230,7210,487
20250415,113400,567335440,7210,7210,7210,7210,143
20250415,113300,566304410,7210,7230,7230,7210,43
20250415,113200,565994360,7210,7210,7210,7210,0
20250415,113100,565994360,7210,7210,7210,7210,41
20250415,113000,565698750,7230,7230,7230,7230,2
20250415,112900,565684290,7210,7210,7210,7210,59
20250415,112800,565258900,7210,7210,7210,7210,437
20250415,112700,562108130,7210,7220,7220,7210,148
20250415,112600,561040480,7220,7220,7220,7220,1
20250415,112500,561033260,7230,7230,7230,7230,50
20250415,112400,560671760,7240,7230,7240,7230,147
20250415,112300,559608360,7230,7240,7240,7230,3
20250415,112200,559586650,7240,7240,7240,7240,5
20250415,112100,559550450,7240,7250,7250,7240,6
20250415,112000,559506960,7250,7250,7250,7250,0
20250415,111900,559506960,7250,7250,7250,7250,0
20250415,111800,559506960,7250,7250,7250,7250,2
20250415,111700,559492460,7280,7280,7280,7280,1
20250415,111600,559485180,7250,7240,7250,7240,1491
20250415,111500,548677760,7230,7230,7230,7230,12
20250415,111400,548591000,7230,7230,7230,7230,40
20250415,111300,548301800,7230,7230,7230,7230,0
20250415,111200,548301800,7230,7230,7230,7230,0
20250415,111100,548301800,7230,7210,7230,7210,63
20250415,111000,547847250,7220,7220,7220,7220,0
20250415,110900,547847250,7220,7220,7220,7220,0
20250415,110800,547847250,7220,7230,7230,7220,52
20250415,110700,547471410,7230,7230,7230,7230,75
20250415,110600,546929160,7250,7250,7250,7250,0
20250415,110500,546929160,7250,7250,7250,7250,1
20250415,110400,546921910,7230,7240,7240,7230,63
20250415,110300,546466320,7250,7250,7250,7250,0
20250415,110200,546466320,7250,7250,7250,7250,0
20250415,110100,546466320,7250,7230,7250,7230,8
20250415,110000,546408350,7250,7250,7250,7250,3
20250415,105900,546386600,7250,7250,7250,7250,5
20250415,105800,546350350,7250,7250,7250,7250,31
20250415,105700,546125600,7240,7210,7240,7210,177
20250415,105600,544845600,7240,7240,7240,7240,9
20250415,105500,544780440,7240,7240,7240,7240,1
20250415,105400,544773200,7200,7210,7210,7200,421
20250415,105300,541740970,7210,7210,7210,7210,43
20250415,105200,541430940,7210,7210,7210,7210,46
20250415,105100,541099280,7210,7240,7240,7210,159
20250415,105000,539952860,7240,7230,7240,7230,2
20250415,104900,539938390,7210,7210,7210,7210,0
20250415,104800,539938390,7210,7210,7210,7210,10
20250415,104700,539866290,7250,7250,7250,7250,84
20250415,104600,539257290,7250,7250,7250,7250,1
20250415,104500,539250040,7240,7240,7240,7240,988
20250415,104400,532096920,7200,7200,7200,7200,0
20250415,104300,532096920,7200,7210,7240,7200,561
20250415,104200,528047090,7210,7210,7210,7210,19
20250415,104100,527910100,7210,7210,7210,7210,2
20250415,104000,527895680,7210,7210,7210,7210,0
20250415,103900,527895680,7210,7210,7210,7210,0
20250415,103800,527895680,7210,7210,7210,7210,1
20250415,103700,527888470,7210,7220,7220,7210,824
20250415,103600,521941480,7220,7220,7250,7170,9442
20250415,103500,454115270,7220,7250,7250,7220,277
20250415,103400,452112160,7250,7250,7250,7250,83
20250415,103300,451510410,7250,7250,7250,7250,4
20250415,103200,451481410,7240,7240,7250,7240,151
20250415,103100,450387380,7240,7240,7240,7240,2
20250415,103000,450372900,7240,7260,7260,7240,762
20250415,102900,444851770,7260,7270,7280,7260,385
20250415,102800,442052450,7270,7270,7270,7270,2
20250415,102700,442037910,7290,7290,7290,7290,0
20250415,102600,442037910,7290,7270,7290,7270,1442
20250415,102500,431527890,7240,7230,7270,7200,2833
20250415,102400,411014160,7230,7230,7230,7230,711
20250415,102300,405873630,7200,7200,7240,7190,490
20250415,102200,402350410,7200,7210,7210,7200,339
20250415,102100,399908720,7210,7210,7210,7210,9
20250415,102000,399843830,7210,7210,7210,7210,54
20250415,101900,399454490,7280,7280,7280,7280,0
20250415,101800,399454490,7280,7220,7280,7220,23
20250415,101700,399288370,7220,7240,7270,7200,1100
20250415,101600,391318150,7240,7250,7250,7240,204
20250415,101500,389839190,7240,7240,7290,7240,183
20250415,101400,388512880,7270,7280,7280,7270,184
20250415,101300,387174270,7270,7290,7290,7270,2
20250415,101200,387159710,7290,7280,7290,7280,200
20250415,101100,385702710,7280,7270,7280,7260,35
20250415,101000,385448030,7240,7270,7270,7240,31
20250415,100900,385223530,7250,7270,7270,7250,93
20250415,100800,384547540,7270,7270,7270,7260,1789
20250415,100700,371544620,7270,7270,7270,7270,40
20250415,100600,371253820,7270,7270,7270,7270,42
20250415,100500,370948480,7270,7290,7290,7270,511
20250415,100400,367233470,7290,7290,7290,7280,507
20250415,100300,363539500,7300,7320,7320,7300,209
20250415,100200,362012440,7320,7330,7350,7320,1292
20250415,100100,352529790,7330,7320,7330,7320,166
20250415,100000,351314660,7320,7300,7350,7300,589
20250415,095900,347009700,7300,7310,7310,7280,368
20250415,095800,344321980,7300,7260,7340,7260,2445
20250415,095700,326444990,7260,7260,7260,7260,15
20250415,095600,326336090,7260,7240,7260,7240,57
20250415,095500,325923390,7260,7210,7280,7210,959
20250415,095400,318977280,7210,7210,7210,7210,183
20250415,095300,317657850,7210,7210,7220,7210,155
20250415,095200,316539430,7210,7220,7220,7200,800
20250415,095100,310773070,7240,7240,7240,7240,177
20250415,095000,309491590,7240,7240,7240,7230,359
20250415,094900,306892440,7240,7240,7240,7240,612
20250415,094800,302461560,7230,7200,7230,7200,170
20250415,094700,301234010,7220,7200,7220,7200,125
20250415,094600,300333930,7230,7200,7230,7190,385
20250415,094500,297558510,7190,7190,7200,7190,345
20250415,094400,295077890,7190,7200,7200,7180,156
20250415,094300,293955040,7200,7160,7200,7160,459
20250415,094200,290662460,7160,7170,7200,7160,382
20250415,094100,287923350,7160,7160,7160,7160,0
20250415,094000,287923350,7160,7140,7160,7140,458
20250415,093900,284649690,7120,7140,7140,7120,73
20250415,093800,284128490,7140,7140,7140,7140,71
20250415,093700,283621550,7150,7150,7150,7150,20
20250415,093600,283478550,7150,7140,7150,7140,520
20250415,093500,279763970,7140,7110,7150,7110,460
20250415,093400,276489640,7110,7120,7130,7110,724
20250415,093300,271339240,7110,7100,7110,7100,648
20250415,093200,266733400,7110,7090,7110,7080,157
20250415,093100,265619940,7090,7080,7090,7080,143
20250415,093000,264606570,7080,7090,7090,7080,264
20250415,092900,262737150,7080,7090,7090,7080,260
20250415,092800,260896320,7080,7110,7110,7080,774
20250415,092700,255401390,7110,7110,7110,7110,1
20250415,092600,255394280,7130,7130,7140,7090,560
20250415,092500,251410580,7150,7100,7150,7100,149
20250415,092400,250351530,7090,7080,7090,7080,152
20250415,092300,249274480,7080,7070,7080,7070,963
20250415,092200,242465960,7070,7070,7070,7070,43
20250415,092100,242161950,7070,7060,7070,7050,413
20250415,092000,239244500,7060,7060,7060,7050,653
20250415,091900,234635790,7060,7070,7070,7050,196
20250415,091800,233252590,7080,7050,7100,7050,687
20250415,091700,228402780,7060,7060,7080,7050,1942
20250415,091600,214699460,7070,7080,7080,7070,190
20250415,091500,213355220,7080,7090,7090,7080,331
20250415,091400,211011570,7090,7100,7100,7090,861
20250415,091300,204899520,7110,7110,7110,7110,529
20250415,091200,201138330,7110,7110,7140,7110,481
20250415,091100,197718390,7120,7120,7120,7100,966
20250415,091000,190848000,7150,7150,7170,7140,932
20250415,090900,184181230,7150,7060,7160,7040,1135
20250415,090800,176108220,7070,7090,7090,7030,746
20250415,090700,170844710,7090,7100,7110,7020,2251
20250415,090600,154946670,7100,7130,7130,7080,2807
20250415,090500,135006400,7100,7160,7190,7100,2550
20250415,090400,116818800,7150,7180,7180,7150,1788
20250415,090300,104011010,7190,7260,7260,7180,972
20250415,090200,97013820,7260,7310,7310,7250,1546
20250415,090100,85782600,7310,7390,7390,7260,3858
20250415,090000,57563720,7390,7450,7450,7210,7792
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 211000 838295125 7270 7270 7270 7270 1739
3 20250415 210900 838295125 7270 7270 7270 7270 0
4 20250415 210800 838295125 7270 7270 7270 7270 0
5 20250415 210700 838295125 7270 7270 7270 7270 0
6 20250415 210600 838295125 7270 7270 7270 7270 0
7 20250415 210500 838295125 7270 7270 7270 7270 0
8 20250415 210400 838295125 7270 7270 7270 7270 0
9 20250415 210300 838295125 7270 7270 7270 7270 0
10 20250415 210200 838295125 7270 7270 7270 7270 0
11 20250415 210100 838295125 7270 7270 7270 7270 0
12 20250415 210000 838295125 7270 7270 7270 7270 0
13 20250415 205900 838295125 7270 7270 7270 7270 0
14 20250415 205800 838295125 7270 7270 7270 7270 0
15 20250415 205700 838295125 7270 7270 7270 7270 0
16 20250415 205600 838295125 7270 7270 7270 7270 0
17 20250415 205500 838295125 7270 7270 7270 7270 0
18 20250415 205400 838295125 7270 7270 7270 7270 0
19 20250415 205300 838295125 7270 7270 7270 7270 0
20 20250415 205200 838295125 7270 7270 7270 7270 0
21 20250415 205100 838295125 7270 7270 7270 7270 0
22 20250415 205000 838295125 7270 7270 7270 7270 0
23 20250415 204900 838295125 7270 7270 7270 7270 0
24 20250415 204800 838295125 7270 7270 7270 7270 0
25 20250415 204700 838295125 7270 7270 7270 7270 0
26 20250415 204600 838295125 7270 7270 7270 7270 0
27 20250415 204500 838295125 7270 7270 7270 7270 0
28 20250415 204400 838295125 7270 7270 7270 7270 0
29 20250415 204300 838295125 7270 7270 7270 7270 0
30 20250415 204200 838295125 7270 7270 7270 7270 0
31 20250415 204100 838295125 7270 7270 7270 7270 0
32 20250415 204000 838295125 7270 7270 7270 7270 1739
33 20250415 203900 838295125 7270 7270 7270 7270 0
34 20250415 203800 838295125 7270 7270 7270 7270 0
35 20250415 203700 838295125 7270 7270 7270 7270 0
36 20250415 203600 838295125 7270 7270 7270 7270 0
37 20250415 203500 838295125 7270 7270 7270 7270 0
38 20250415 203400 838295125 7270 7270 7270 7270 0
39 20250415 203300 838295125 7270 7270 7270 7270 0
40 20250415 203200 838295125 7270 7270 7270 7270 0
41 20250415 203100 838295125 7270 7270 7270 7270 0
42 20250415 203000 838295125 7270 7270 7270 7270 0
43 20250415 202900 838295125 7270 7270 7270 7270 0
44 20250415 202800 838295125 7270 7270 7270 7270 0
45 20250415 202700 838295125 7270 7270 7270 7270 0
46 20250415 202600 838295125 7270 7270 7270 7270 0
47 20250415 202500 838295125 7270 7270 7270 7270 0
48 20250415 202400 838295125 7270 7270 7270 7270 0
49 20250415 202300 838295125 7270 7270 7270 7270 0
50 20250415 202200 838295125 7270 7270 7270 7270 0
51 20250415 202100 838295125 7270 7270 7270 7270 0
52 20250415 202000 838295125 7270 7270 7270 7270 0
53 20250415 201900 838295125 7270 7270 7270 7270 0
54 20250415 201800 838295125 7270 7270 7270 7270 0
55 20250415 201700 838295125 7270 7270 7270 7270 0
56 20250415 201600 838295125 7270 7270 7270 7270 0
57 20250415 201500 838295125 7270 7270 7270 7270 0
58 20250415 201400 838295125 7270 7270 7270 7270 0
59 20250415 201300 838295125 7270 7270 7270 7270 0
60 20250415 201200 838295125 7270 7270 7270 7270 0
61 20250415 201100 838295125 7270 7270 7270 7270 0
62 20250415 201000 838295125 7270 7270 7270 7270 1739
63 20250415 200900 838295125 7270 7270 7270 7270 0
64 20250415 200800 838295125 7270 7270 7270 7270 0
65 20250415 200700 838295125 7270 7270 7270 7270 0
66 20250415 200600 838295125 7270 7270 7270 7270 0
67 20250415 200500 838295125 7270 7270 7270 7270 0
68 20250415 200400 838295125 7270 7270 7270 7270 0
69 20250415 200300 838295125 7270 7270 7270 7270 0
70 20250415 200200 838295125 7270 7270 7270 7270 0
71 20250415 200100 838295125 7270 7270 7270 7270 0
72 20250415 200000 838295125 7270 7270 7270 7270 0
73 20250415 195900 838295125 7270 7270 7270 7270 0
74 20250415 195800 838295125 7270 7270 7270 7270 0
75 20250415 195700 838295125 7270 7270 7270 7270 0
76 20250415 195600 838295125 7270 7270 7270 7270 0
77 20250415 195500 838295125 7270 7270 7270 7270 0
78 20250415 195400 838295125 7270 7270 7270 7270 0
79 20250415 195300 838295125 7270 7270 7270 7270 0
80 20250415 195200 838295125 7270 7270 7270 7270 0
81 20250415 195100 838295125 7270 7270 7270 7270 0
82 20250415 195000 838295125 7270 7270 7270 7270 0
83 20250415 194900 838295125 7270 7270 7270 7270 0
84 20250415 194800 838295125 7270 7270 7270 7270 0
85 20250415 194700 838295125 7270 7270 7270 7270 0
86 20250415 194600 838295125 7270 7270 7270 7270 0
87 20250415 194500 838295125 7270 7270 7270 7270 0
88 20250415 194400 838295125 7270 7270 7270 7270 0
89 20250415 194300 838295125 7270 7270 7270 7270 0
90 20250415 194200 838295125 7270 7270 7270 7270 0
91 20250415 194100 838295125 7270 7270 7270 7270 0
92 20250415 194000 838295125 7270 7270 7270 7270 1739
93 20250415 193900 838295125 7270 7270 7270 7270 0
94 20250415 193800 838295125 7270 7270 7270 7270 0
95 20250415 193700 838295125 7270 7270 7270 7270 0
96 20250415 193600 838295125 7270 7270 7270 7270 0
97 20250415 193500 838295125 7270 7270 7270 7270 0
98 20250415 193400 838295125 7270 7270 7270 7270 0
99 20250415 193300 838295125 7270 7270 7270 7270 0
100 20250415 193200 838295125 7270 7270 7270 7270 0
101 20250415 193100 838295125 7270 7270 7270 7270 0
102 20250415 193000 838295125 7270 7270 7270 7270 0
103 20250415 192900 838295125 7270 7270 7270 7270 0
104 20250415 192800 838295125 7270 7270 7270 7270 0
105 20250415 192700 838295125 7270 7270 7270 7270 0
106 20250415 192600 838295125 7270 7270 7270 7270 0
107 20250415 192500 838295125 7270 7270 7270 7270 0
108 20250415 192400 838295125 7270 7270 7270 7270 0
109 20250415 192300 838295125 7270 7270 7270 7270 0
110 20250415 192200 838295125 7270 7270 7270 7270 0
111 20250415 192100 838295125 7270 7270 7270 7270 0
112 20250415 192000 838295125 7270 7270 7270 7270 0
113 20250415 191900 838295125 7270 7270 7270 7270 0
114 20250415 191800 838295125 7270 7270 7270 7270 0
115 20250415 191700 838295125 7270 7270 7270 7270 0
116 20250415 191600 838295125 7270 7270 7270 7270 0
117 20250415 191500 838295125 7270 7270 7270 7270 0
118 20250415 191400 838295125 7270 7270 7270 7270 0
119 20250415 191300 838295125 7270 7270 7270 7270 0
120 20250415 191200 838295125 7270 7270 7270 7270 0
121 20250415 191100 838295125 7270 7270 7270 7270 0
122 20250415 191000 838295125 7270 7270 7270 7270 1739
123 20250415 190900 838295125 7270 7270 7270 7270 0
124 20250415 190800 838295125 7270 7270 7270 7270 0
125 20250415 190700 838295125 7270 7270 7270 7270 0
126 20250415 190600 838295125 7270 7270 7270 7270 0
127 20250415 190500 838295125 7270 7270 7270 7270 0
128 20250415 190400 838295125 7270 7270 7270 7270 0
129 20250415 190300 838295125 7270 7270 7270 7270 0
130 20250415 190200 838295125 7270 7270 7270 7270 0
131 20250415 190100 838295125 7270 7270 7270 7270 0
132 20250415 190000 838295125 7270 7270 7270 7270 0
133 20250415 185900 838295125 7270 7270 7270 7270 0
134 20250415 185800 838295125 7270 7270 7270 7270 0
135 20250415 185700 838295125 7270 7270 7270 7270 0
136 20250415 185600 838295125 7270 7270 7270 7270 0
137 20250415 185500 838295125 7270 7270 7270 7270 0
138 20250415 185400 838295125 7270 7270 7270 7270 0
139 20250415 185300 838295125 7270 7270 7270 7270 0
140 20250415 185200 838295125 7270 7270 7270 7270 0
141 20250415 185100 838295125 7270 7270 7270 7270 0
142 20250415 185000 838295125 7270 7270 7270 7270 0
143 20250415 184900 838295125 7270 7270 7270 7270 0
144 20250415 184800 838295125 7270 7270 7270 7270 0
145 20250415 184700 838295125 7270 7270 7270 7270 0
146 20250415 184600 838295125 7270 7270 7270 7270 0
147 20250415 184500 838295125 7270 7270 7270 7270 0
148 20250415 184400 838295125 7270 7270 7270 7270 0
149 20250415 184300 838295125 7270 7270 7270 7270 0
150 20250415 184200 838295125 7270 7270 7270 7270 0
151 20250415 184100 838295125 7270 7270 7270 7270 0
152 20250415 184000 838295125 7270 7270 7270 7270 1739
153 20250415 183900 838295125 7270 7270 7270 7270 0
154 20250415 183800 838295125 7270 7270 7270 7270 0
155 20250415 183700 838295125 7270 7270 7270 7270 0
156 20250415 183600 838295125 7270 7270 7270 7270 0
157 20250415 183500 838295125 7270 7270 7270 7270 0
158 20250415 183400 838295125 7270 7270 7270 7270 0
159 20250415 183300 838295125 7270 7270 7270 7270 0
160 20250415 183200 838295125 7270 7270 7270 7270 0
161 20250415 183100 838295125 7270 7270 7270 7270 0
162 20250415 183000 838295125 7270 7270 7270 7270 0
163 20250415 182900 838295125 7270 7270 7270 7270 0
164 20250415 182800 838295125 7270 7270 7270 7270 0
165 20250415 182700 838295125 7270 7270 7270 7270 0
166 20250415 182600 838295125 7270 7270 7270 7270 0
167 20250415 182500 838295125 7270 7270 7270 7270 0
168 20250415 182400 838295125 7270 7270 7270 7270 0
169 20250415 182300 838295125 7270 7270 7270 7270 0
170 20250415 182200 838295125 7270 7270 7270 7270 0
171 20250415 182100 838295125 7270 7270 7270 7270 0
172 20250415 182000 838295125 7270 7270 7270 7270 0
173 20250415 181900 838295125 7270 7270 7270 7270 0
174 20250415 181800 838295125 7270 7270 7270 7270 0
175 20250415 181700 838295125 7270 7270 7270 7270 0
176 20250415 181600 838295125 7270 7270 7270 7270 0
177 20250415 181500 838295125 7270 7270 7270 7270 0
178 20250415 181400 838295125 7270 7270 7270 7270 0
179 20250415 181300 838295125 7270 7270 7270 7270 0
180 20250415 181200 838295125 7270 7270 7270 7270 0
181 20250415 181100 838295125 7270 7270 7270 7270 0
182 20250415 181000 838295125 7270 7270 7270 7270 1739
183 20250415 180900 838295125 7270 7270 7270 7270 0
184 20250415 180800 838295125 7270 7270 7270 7270 0
185 20250415 180700 838295125 7270 7270 7270 7270 0
186 20250415 180600 838295125 7270 7270 7270 7270 0
187 20250415 180500 838295125 7270 7270 7270 7270 0
188 20250415 180400 838295125 7270 7270 7270 7270 0
189 20250415 180300 838295125 7270 7270 7270 7270 0
190 20250415 180200 838295125 7270 7270 7270 7270 0
191 20250415 180100 838295125 7270 7270 7270 7270 0
192 20250415 180000 838295125 7270 7270 7270 7270 0
193 20250415 175900 838295125 7270 7270 7270 7270 0
194 20250415 175800 838295125 7270 7270 7270 7270 0
195 20250415 175700 838295125 7270 7270 7270 7270 0
196 20250415 175600 838295125 7270 7270 7270 7270 0
197 20250415 175500 838295125 7270 7270 7270 7270 0
198 20250415 175400 838295125 7270 7270 7270 7270 0
199 20250415 175300 838295125 7270 7270 7270 7270 0
200 20250415 175200 838295125 7270 7270 7270 7270 0
201 20250415 175100 838295125 7270 7270 7270 7270 0
202 20250415 175000 838295125 7270 7270 7270 7270 0
203 20250415 174900 838295125 7270 7270 7270 7270 0
204 20250415 174800 838295125 7270 7270 7270 7270 0
205 20250415 174700 838295125 7270 7270 7270 7270 0
206 20250415 174600 838295125 7270 7270 7270 7270 0
207 20250415 174500 838295125 7270 7270 7270 7270 0
208 20250415 174400 838295125 7270 7270 7270 7270 0
209 20250415 174300 838295125 7270 7270 7270 7270 0
210 20250415 174200 838295125 7270 7270 7270 7270 0
211 20250415 174100 838295125 7270 7270 7270 7270 0
212 20250415 174000 838295125 7270 7270 7270 7270 1739
213 20250415 173900 838295125 7270 7270 7270 7270 0
214 20250415 173800 838295125 7270 7270 7270 7270 0
215 20250415 173700 838295125 7270 7270 7270 7270 0
216 20250415 173600 838295125 7270 7270 7270 7270 0
217 20250415 173500 838295125 7270 7270 7270 7270 0
218 20250415 173400 838295125 7270 7270 7270 7270 0
219 20250415 173300 838295125 7270 7270 7270 7270 0
220 20250415 173200 838295125 7270 7270 7270 7270 0
221 20250415 173100 838295125 7270 7270 7270 7270 0
222 20250415 173000 838295125 7270 7270 7270 7270 0
223 20250415 172900 838295125 7270 7270 7270 7270 0
224 20250415 172800 838295125 7270 7270 7270 7270 0
225 20250415 172700 838295125 7270 7270 7270 7270 0
226 20250415 172600 838295125 7270 7270 7270 7270 0
227 20250415 172500 838295125 7270 7270 7270 7270 0
228 20250415 172400 838295125 7270 7270 7270 7270 0
229 20250415 172300 838295125 7270 7270 7270 7270 0
230 20250415 172200 838295125 7270 7270 7270 7270 0
231 20250415 172100 838295125 7270 7270 7270 7270 0
232 20250415 172000 838295125 7270 7270 7270 7270 0
233 20250415 171900 838295125 7270 7270 7270 7270 0
234 20250415 171800 838295125 7270 7270 7270 7270 0
235 20250415 171700 838295125 7270 7270 7270 7270 0
236 20250415 171600 838295125 7270 7270 7270 7270 0
237 20250415 171500 838295125 7270 7270 7270 7270 0
238 20250415 171400 838295125 7270 7270 7270 7270 0
239 20250415 171300 838295125 7270 7270 7270 7270 0
240 20250415 171200 838295125 7270 7270 7270 7270 0
241 20250415 171100 838295125 7270 7270 7270 7270 0
242 20250415 171000 838295125 7270 7270 7270 7270 1739
243 20250415 170900 838295125 7270 7270 7270 7270 0
244 20250415 170800 838295125 7270 7270 7270 7270 0
245 20250415 170700 838295125 7270 7270 7270 7270 0
246 20250415 170600 838295125 7270 7270 7270 7270 0
247 20250415 170500 838295125 7270 7270 7270 7270 0
248 20250415 170400 838295125 7270 7270 7270 7270 0
249 20250415 170300 838295125 7270 7270 7270 7270 0
250 20250415 170200 838295125 7270 7270 7270 7270 0
251 20250415 170100 838295125 7270 7270 7270 7270 0
252 20250415 170000 838295125 7270 7270 7270 7270 0
253 20250415 165900 838295125 7270 7270 7270 7270 0
254 20250415 165800 838295125 7270 7270 7270 7270 0
255 20250415 165700 838295125 7270 7270 7270 7270 0
256 20250415 165600 838295125 7270 7270 7270 7270 0
257 20250415 165500 838295125 7270 7270 7270 7270 0
258 20250415 165400 838295125 7270 7270 7270 7270 0
259 20250415 165300 838295125 7270 7270 7270 7270 0
260 20250415 165200 838295125 7270 7270 7270 7270 0
261 20250415 165100 838295125 7270 7270 7270 7270 0
262 20250415 165000 838295125 7270 7270 7270 7270 0
263 20250415 164900 838295125 7270 7270 7270 7270 0
264 20250415 164800 838295125 7270 7270 7270 7270 0
265 20250415 164700 838295125 7270 7270 7270 7270 0
266 20250415 164600 838295125 7270 7270 7270 7270 0
267 20250415 164500 838295125 7270 7270 7270 7270 0
268 20250415 164400 838295125 7270 7270 7270 7270 0
269 20250415 164300 838295125 7270 7270 7270 7270 0
270 20250415 164200 838295125 7270 7270 7270 7270 0
271 20250415 164100 838295125 7270 7270 7270 7270 0
272 20250415 164000 838295125 7270 7270 7270 7270 1739
273 20250415 163900 838295125 7270 7270 7270 7270 0
274 20250415 163800 838295125 7270 7270 7270 7270 0
275 20250415 163700 838295125 7270 7270 7270 7270 0
276 20250415 163600 838295125 7270 7270 7270 7270 0
277 20250415 163500 838295125 7270 7270 7270 7270 0
278 20250415 163400 838295125 7270 7270 7270 7270 0
279 20250415 163300 838295125 7270 7270 7270 7270 0
280 20250415 163200 838295125 7270 7270 7270 7270 0
281 20250415 163100 838295125 7270 7270 7270 7270 0
282 20250415 163000 838295125 7270 7270 7270 7270 0
283 20250415 162900 838295125 7270 7270 7270 7270 0
284 20250415 162800 838295125 7270 7270 7270 7270 0
285 20250415 162700 838295125 7270 7270 7270 7270 0
286 20250415 162600 838295125 7270 7270 7270 7270 0
287 20250415 162500 838295125 7270 7270 7270 7270 0
288 20250415 162400 838295125 7270 7270 7270 7270 0
289 20250415 162300 838295125 7270 7270 7270 7270 0
290 20250415 162200 838295125 7270 7270 7270 7270 0
291 20250415 162100 838295125 7270 7270 7270 7270 0
292 20250415 162000 838295125 7270 7270 7270 7270 0
293 20250415 161900 838295125 7270 7270 7270 7270 0
294 20250415 161800 838295125 7270 7270 7270 7270 0
295 20250415 161700 838295125 7270 7270 7270 7270 0
296 20250415 161600 838295125 7270 7270 7270 7270 0
297 20250415 161500 838295125 7270 7270 7270 7270 0
298 20250415 161400 838295125 7270 7270 7270 7270 0
299 20250415 161300 838295125 7270 7270 7270 7270 0
300 20250415 161200 838295125 7270 7270 7270 7270 0
301 20250415 161100 838295125 7270 7270 7270 7270 0
302 20250415 161000 838295125 7270 7270 7270 7270 1739
303 20250415 160900 838295125 7270 7270 7270 7270 0
304 20250415 160800 838295125 7270 7270 7270 7270 0
305 20250415 160700 838295125 7270 7270 7270 7270 0
306 20250415 160600 838295125 7270 7270 7270 7270 0
307 20250415 160500 838295125 7270 7270 7270 7270 0
308 20250415 160400 838295125 7270 7270 7270 7270 0
309 20250415 160300 838295125 7270 7270 7270 7270 0
310 20250415 160200 838295125 7270 7270 7270 7270 0
311 20250415 160100 838295125 7270 7270 7270 7270 0
312 20250415 160000 838295125 7270 7270 7270 7270 0
313 20250415 155900 838295125 7270 7270 7270 7270 0
314 20250415 155800 838295125 7270 7270 7270 7270 0
315 20250415 155700 838295125 7270 7270 7270 7270 0
316 20250415 155600 838295125 7270 7270 7270 7270 0
317 20250415 155500 838295125 7270 7270 7270 7270 0
318 20250415 155400 838295125 7270 7270 7270 7270 0
319 20250415 155300 838295125 7270 7270 7270 7270 0
320 20250415 155200 838295125 7270 7270 7270 7270 0
321 20250415 155100 838295125 7270 7270 7270 7270 0
322 20250415 155000 838295125 7270 7270 7270 7270 0
323 20250415 154900 838295125 7270 7270 7270 7270 0
324 20250415 154800 838295125 7270 7270 7270 7270 0
325 20250415 154700 838295125 7270 7270 7270 7270 0
326 20250415 154600 838295125 7270 7270 7270 7270 0
327 20250415 154500 838295125 7270 7270 7270 7270 0
328 20250415 154400 838295125 7270 7270 7270 7270 0
329 20250415 154300 838295125 7270 7270 7270 7270 0
330 20250415 154200 838295125 7270 7270 7270 7270 0
331 20250415 154100 838295125 7270 7270 7270 7270 0
332 20250415 154000 838295125 7270 7270 7270 7270 1739
333 20250415 153900 838295125 7270 7270 7270 7270 0
334 20250415 153800 838295125 7270 7270 7270 7270 0
335 20250415 153700 838295125 7270 7270 7270 7270 0
336 20250415 153600 838295125 7270 7270 7270 7270 0
337 20250415 153500 838295125 7270 7270 7270 7270 0
338 20250415 153400 838295125 7270 7270 7270 7270 0
339 20250415 153300 838295125 7270 7270 7270 7270 0
340 20250415 153200 838295125 7270 7270 7270 7270 0
341 20250415 153100 838295125 7270 7270 7270 7270 0
342 20250415 153000 838295125 7270 7270 7270 7270 1739
343 20250415 152900 825652595 7280 7280 7280 7280 0
344 20250415 152800 825652595 7280 7280 7280 7280 0
345 20250415 152700 825652595 7280 7280 7280 7280 0
346 20250415 152600 825652595 7280 7280 7280 7280 0
347 20250415 152500 825652595 7280 7280 7280 7280 0
348 20250415 152400 825652595 7280 7280 7280 7280 0
349 20250415 152300 825652595 7280 7280 7280 7280 0
350 20250415 152200 825652595 7280 7280 7280 7280 0
351 20250415 152100 825652595 7280 7280 7280 7280 0
352 20250415 152000 825652595 7280 7280 7280 7280 0
353 20250415 151900 825652595 7280 7280 7290 7260 156
354 20250415 151800 824517465 7280 7290 7290 7280 50
355 20250415 151700 824153345 7280 7280 7280 7280 138
356 20250415 151600 823148705 7280 7280 7280 7280 0
357 20250415 151500 823148705 7280 7280 7280 7280 329
358 20250415 151400 820753585 7280 7290 7290 7280 45
359 20250415 151300 820425555 7290 7290 7290 7290 427
360 20250415 151200 817312725 7290 7290 7300 7290 670
361 20250415 151100 812426475 7290 7290 7290 7290 339
362 20250415 151000 809955165 7290 7280 7290 7280 107
363 20250415 150900 809176145 7280 7280 7280 7270 551
364 20250415 150800 805166865 7270 7280 7280 7270 220
365 20250415 150700 803566965 7280 7280 7280 7280 118
366 20250415 150600 802707925 7280 7270 7280 7270 103
367 20250415 150500 801958175 7280 7270 7280 7270 144
368 20250415 150400 800910435 7270 7270 7270 7270 56
369 20250415 150300 800503315 7270 7270 7270 7270 0
370 20250415 150200 800503315 7270 7260 7270 7260 50
371 20250415 150100 800140115 7290 7270 7290 7270 503
372 20250415 150000 796475805 7270 7270 7270 7260 867
373 20250415 145900 790174585 7270 7270 7270 7270 20
374 20250415 145800 790029185 7270 7270 7270 7270 11
375 20250415 145700 789949215 7270 7260 7270 7260 146
376 20250415 145600 788888195 7260 7260 7260 7260 2
377 20250415 145500 788873675 7260 7260 7280 7260 1046
378 20250415 145400 781278445 7250 7250 7250 7250 103
379 20250415 145300 780531695 7240 7240 7240 7240 0
380 20250415 145200 780531695 7240 7240 7240 7240 41
381 20250415 145100 780234855 7240 7250 7250 7240 28
382 20250415 145000 780032125 7240 7240 7240 7240 89
383 20250415 144900 779387765 7250 7250 7250 7250 1
384 20250415 144800 779380515 7250 7250 7250 7250 211
385 20250415 144700 777850765 7250 7250 7250 7250 0
386 20250415 144600 777850765 7250 7250 7250 7250 439
387 20250415 144500 774668015 7260 7260 7260 7260 0
388 20250415 144400 774668015 7260 7250 7260 7250 106
389 20250415 144300 773899505 7270 7270 7270 7270 0
390 20250415 144200 773899505 7270 7270 7270 7270 9
391 20250415 144100 773834075 7250 7250 7250 7250 18
392 20250415 144000 773703575 7250 7250 7250 7250 0
393 20250415 143900 773703575 7250 7240 7250 7240 69
394 20250415 143800 773203465 7250 7240 7250 7240 377
395 20250415 143700 770473785 7230 7230 7230 7230 5
396 20250415 143600 770437635 7230 7230 7230 7230 66
397 20250415 143500 769960455 7230 7230 7230 7230 2
398 20250415 143400 769945995 7230 7230 7230 7230 0
399 20250415 143300 769945995 7230 7220 7230 7220 2
400 20250415 143200 769931545 7210 7240 7240 7210 80
401 20250415 143100 769354715 7220 7220 7220 7220 0
402 20250415 143000 769354715 7220 7210 7220 7210 404
403 20250415 142900 766438685 7210 7200 7210 7200 99
404 20250415 142800 765725785 7210 7200 7210 7200 158
405 20250415 142700 764587010 7240 7240 7240 7240 1
406 20250415 142600 764579770 7210 7210 7210 7210 12
407 20250415 142500 764493250 7200 7200 7200 7200 0
408 20250415 142400 764493250 7200 7200 7200 7200 50
409 20250415 142300 764133250 7200 7210 7210 7200 273
410 20250415 142200 762165280 7230 7240 7240 7230 17
411 20250415 142100 762042350 7240 7240 7240 7240 10
412 20250415 142000 761969950 7240 7240 7240 7240 25
413 20250415 141900 761788950 7250 7250 7250 7250 150
414 20250415 141800 760701450 7250 7240 7250 7220 2056
415 20250415 141700 745848260 7240 7240 7240 7240 2
416 20250415 141600 745833780 7240 7240 7240 7240 250
417 20250415 141500 744023780 7240 7240 7240 7240 0
418 20250415 141400 744023780 7240 7240 7240 7240 1
419 20250415 141300 744016540 7240 7240 7240 7240 0
420 20250415 141200 744016540 7240 7230 7240 7230 188
421 20250415 141100 742657250 7230 7250 7260 7230 1452
422 20250415 141000 732145270 7260 7250 7260 7250 39
423 20250415 140900 731862480 7250 7250 7250 7250 0
424 20250415 140800 731862480 7250 7250 7250 7250 25
425 20250415 140700 731681230 7250 7250 7250 7250 8
426 20250415 140600 731623230 7280 7260 7280 7240 1506
427 20250415 140500 720704550 7270 7270 7270 7270 108
428 20250415 140400 719919390 7270 7270 7270 7270 178
429 20250415 140300 718625330 7260 7260 7260 7260 0
430 20250415 140200 718625330 7260 7260 7260 7260 25
431 20250415 140100 718443830 7280 7260 7280 7260 536
432 20250415 140000 714552290 7260 7260 7260 7260 0
433 20250415 135900 714552290 7260 7260 7260 7260 32
434 20250415 135800 714319970 7260 7260 7260 7260 2
435 20250415 135700 714305450 7220 7220 7220 7220 0
436 20250415 135600 714305450 7220 7260 7260 7220 1423
437 20250415 135500 704023770 7250 7250 7250 7250 106
438 20250415 135400 703255270 7250 7250 7250 7250 0
439 20250415 135300 703255270 7250 7250 7250 7250 38
440 20250415 135200 702979770 7250 7250 7250 7250 272
441 20250415 135100 701007770 7250 7250 7250 7250 0
442 20250415 135000 701007770 7250 7250 7250 7240 20
443 20250415 134900 700862780 7240 7240 7240 7240 230
444 20250415 134800 699197580 7240 7240 7240 7240 73
445 20250415 134700 698669060 7240 7240 7240 7240 410
446 20250415 134600 695700660 7220 7220 7220 7220 1
447 20250415 134500 695693440 7230 7230 7230 7230 6
448 20250415 134400 695650060 7230 7230 7230 7230 85
449 20250415 134300 695035510 7240 7240 7240 7240 0
450 20250415 134200 695035510 7240 7240 7240 7240 1
451 20250415 134100 695028270 7230 7230 7230 7230 0
452 20250415 134000 695028270 7230 7230 7230 7230 323
453 20250415 133900 692692980 7230 7240 7240 7230 474
454 20250415 133800 689265070 7250 7250 7250 7250 0
455 20250415 133700 689265070 7250 7240 7250 7240 648
456 20250415 133600 684573540 7240 7240 7240 7240 0
457 20250415 133500 684573540 7240 7240 7240 7240 0
458 20250415 133400 684573540 7240 7240 7250 7240 2250
459 20250415 133300 668281340 7240 7240 7240 7240 1
460 20250415 133200 668274100 7230 7230 7230 7230 660
461 20250415 133100 663502300 7230 7230 7230 7230 0
462 20250415 133000 663502300 7230 7230 7230 7230 1
463 20250415 132900 663495070 7220 7200 7220 7200 520
464 20250415 132800 659742750 7220 7220 7220 7220 0
465 20250415 132700 659742750 7220 7210 7220 7210 397
466 20250415 132600 656877380 7210 7210 7210 7210 0
467 20250415 132500 656877380 7210 7210 7210 7210 0
468 20250415 132400 656877380 7210 7210 7210 7210 155
469 20250415 132300 655759830 7220 7220 7220 7220 56
470 20250415 132200 655355510 7210 7210 7210 7210 45
471 20250415 132100 655031060 7210 7210 7210 7210 158
472 20250415 132000 653891880 7210 7210 7210 7210 97
473 20250415 131900 653192510 7220 7220 7220 7220 5
474 20250415 131800 653156410 7220 7220 7220 7220 35
475 20250415 131700 652903710 7210 7210 7210 7200 3159
476 20250415 131600 630150650 7220 7260 7260 7220 1196
477 20250415 131500 621495190 7260 7260 7260 7260 158
478 20250415 131400 620348110 7260 7280 7290 7260 593
479 20250415 131300 616036640 7280 7270 7280 7270 371
480 20250415 131200 613336330 7290 7220 7310 7220 1720
481 20250415 131100 600823650 7230 7230 7230 7230 0
482 20250415 131000 600823650 7230 7230 7230 7230 0
483 20250415 130900 600823650 7230 7230 7230 7230 0
484 20250415 130800 600823650 7230 7230 7230 7230 0
485 20250415 130700 600823650 7230 7230 7230 7230 0
486 20250415 130600 600823650 7230 7230 7230 7230 150
487 20250415 130500 599739150 7230 7230 7230 7230 0
488 20250415 130400 599739150 7230 7230 7230 7230 323
489 20250415 130300 597403860 7220 7220 7220 7220 0
490 20250415 130200 597403860 7220 7230 7230 7220 87
491 20250415 130100 596775660 7230 7230 7230 7230 0
492 20250415 130000 596775660 7230 7230 7230 7230 5
493 20250415 125900 596739510 7230 7230 7230 7230 0
494 20250415 125800 596739510 7230 7230 7230 7230 99
495 20250415 125700 596023740 7230 7230 7230 7230 10
496 20250415 125600 595951440 7230 7230 7230 7230 45
497 20250415 125500 595626090 7240 7240 7240 7240 0
498 20250415 125400 595626090 7240 7240 7240 7240 0
499 20250415 125300 595626090 7240 7240 7240 7240 0
500 20250415 125200 595626090 7240 7230 7240 7230 45
501 20250415 125100 595300700 7240 7240 7240 7240 0
502 20250415 125000 595300700 7240 7240 7240 7240 0
503 20250415 124900 595300700 7240 7240 7240 7240 5
504 20250415 124800 595264500 7240 7240 7240 7240 0
505 20250415 124700 595264500 7240 7240 7240 7240 0
506 20250415 124600 595264500 7240 7240 7240 7240 0
507 20250415 124500 595264500 7240 7240 7240 7240 5
508 20250415 124400 595228300 7220 7220 7220 7220 0
509 20250415 124300 595228300 7220 7230 7230 7220 383
510 20250415 124200 592461200 7220 7220 7220 7220 146
511 20250415 124100 591407080 7220 7210 7220 7210 51
512 20250415 124000 591039270 7210 7210 7210 7210 69
513 20250415 123900 590541780 7210 7210 7210 7210 41
514 20250415 123800 590246170 7210 7210 7210 7210 16
515 20250415 123700 590130810 7210 7210 7210 7210 29
516 20250415 123600 589921720 7220 7210 7220 7210 105
517 20250415 123500 589164100 7220 7220 7220 7210 57
518 20250415 123400 588753010 7230 7230 7230 7230 0
519 20250415 123300 588753010 7230 7230 7230 7230 2
520 20250415 123200 588738550 7220 7220 7220 7220 0
521 20250415 123100 588738550 7220 7220 7220 7220 356
522 20250415 123000 586168230 7220 7220 7220 7220 63
523 20250415 122900 585713370 7220 7220 7220 7220 1
524 20250415 122800 585706150 7220 7220 7220 7220 20
525 20250415 122700 585561750 7220 7220 7220 7220 196
526 20250415 122600 584146630 7220 7220 7220 7220 0
527 20250415 122500 584146630 7220 7220 7220 7220 0
528 20250415 122400 584146630 7220 7220 7220 7220 0
529 20250415 122300 584146630 7220 7220 7220 7220 0
530 20250415 122200 584146630 7220 7220 7220 7220 5
531 20250415 122100 584110530 7230 7230 7230 7230 0
532 20250415 122000 584110530 7230 7230 7230 7230 0
533 20250415 121900 584110530 7230 7230 7230 7230 17
534 20250415 121800 583987620 7240 7230 7240 7230 85
535 20250415 121700 583372990 7230 7230 7230 7230 47
536 20250415 121600 583033180 7220 7220 7220 7220 48
537 20250415 121500 582686620 7220 7220 7220 7220 5
538 20250415 121400 582650520 7220 7220 7220 7220 0
539 20250415 121300 582650520 7220 7220 7220 7220 60
540 20250415 121200 582217320 7220 7220 7220 7220 150
541 20250415 121100 581134320 7210 7220 7220 7210 36
542 20250415 121000 580874550 7220 7220 7220 7220 25
543 20250415 120900 580694050 7210 7210 7210 7210 100
544 20250415 120800 579973050 7210 7210 7210 7210 1
545 20250415 120700 579965840 7210 7210 7210 7210 0
546 20250415 120600 579965840 7210 7210 7210 7210 0
547 20250415 120500 579965840 7210 7210 7210 7210 143
548 20250415 120400 578934810 7210 7210 7210 7210 3
549 20250415 120300 578913180 7210 7210 7210 7210 40
550 20250415 120200 578624780 7220 7220 7220 7220 0
551 20250415 120100 578624780 7220 7220 7220 7220 0
552 20250415 120000 578624780 7220 7220 7220 7220 105
553 20250415 115900 577866680 7210 7210 7210 7210 0
554 20250415 115800 577866680 7210 7210 7210 7210 125
555 20250415 115700 576965430 7210 7210 7210 7210 0
556 20250415 115600 576965430 7210 7210 7210 7210 0
557 20250415 115500 576965430 7210 7210 7210 7210 205
558 20250415 115400 575487380 7230 7230 7230 7230 1
559 20250415 115300 575480150 7230 7230 7230 7230 0
560 20250415 115200 575480150 7230 7230 7230 7230 60
561 20250415 115100 575046350 7230 7230 7230 7230 0
562 20250415 115000 575046350 7230 7230 7230 7210 51
563 20250415 114900 574678570 7230 7230 7230 7230 0
564 20250415 114800 574678570 7230 7230 7230 7230 0
565 20250415 114700 574678570 7230 7230 7230 7230 0
566 20250415 114600 574678570 7230 7230 7230 7230 166
567 20250415 114500 573478390 7210 7210 7210 7210 0
568 20250415 114400 573478390 7210 7210 7210 7210 44
569 20250415 114300 573161150 7200 7200 7200 7200 0
570 20250415 114200 573161150 7200 7200 7200 7200 0
571 20250415 114100 573161150 7200 7200 7200 7200 44
572 20250415 114000 572844350 7210 7220 7220 7210 256
573 20250415 113900 570998490 7240 7220 7240 7220 16
574 20250415 113800 570882910 7240 7240 7240 7240 0
575 20250415 113700 570882910 7240 7230 7240 7230 5
576 20250415 113600 570846730 7230 7230 7230 7230 0
577 20250415 113500 570846730 7230 7210 7230 7210 487
578 20250415 113400 567335440 7210 7210 7210 7210 143
579 20250415 113300 566304410 7210 7230 7230 7210 43
580 20250415 113200 565994360 7210 7210 7210 7210 0
581 20250415 113100 565994360 7210 7210 7210 7210 41
582 20250415 113000 565698750 7230 7230 7230 7230 2
583 20250415 112900 565684290 7210 7210 7210 7210 59
584 20250415 112800 565258900 7210 7210 7210 7210 437
585 20250415 112700 562108130 7210 7220 7220 7210 148
586 20250415 112600 561040480 7220 7220 7220 7220 1
587 20250415 112500 561033260 7230 7230 7230 7230 50
588 20250415 112400 560671760 7240 7230 7240 7230 147
589 20250415 112300 559608360 7230 7240 7240 7230 3
590 20250415 112200 559586650 7240 7240 7240 7240 5
591 20250415 112100 559550450 7240 7250 7250 7240 6
592 20250415 112000 559506960 7250 7250 7250 7250 0
593 20250415 111900 559506960 7250 7250 7250 7250 0
594 20250415 111800 559506960 7250 7250 7250 7250 2
595 20250415 111700 559492460 7280 7280 7280 7280 1
596 20250415 111600 559485180 7250 7240 7250 7240 1491
597 20250415 111500 548677760 7230 7230 7230 7230 12
598 20250415 111400 548591000 7230 7230 7230 7230 40
599 20250415 111300 548301800 7230 7230 7230 7230 0
600 20250415 111200 548301800 7230 7230 7230 7230 0
601 20250415 111100 548301800 7230 7210 7230 7210 63
602 20250415 111000 547847250 7220 7220 7220 7220 0
603 20250415 110900 547847250 7220 7220 7220 7220 0
604 20250415 110800 547847250 7220 7230 7230 7220 52
605 20250415 110700 547471410 7230 7230 7230 7230 75
606 20250415 110600 546929160 7250 7250 7250 7250 0
607 20250415 110500 546929160 7250 7250 7250 7250 1
608 20250415 110400 546921910 7230 7240 7240 7230 63
609 20250415 110300 546466320 7250 7250 7250 7250 0
610 20250415 110200 546466320 7250 7250 7250 7250 0
611 20250415 110100 546466320 7250 7230 7250 7230 8
612 20250415 110000 546408350 7250 7250 7250 7250 3
613 20250415 105900 546386600 7250 7250 7250 7250 5
614 20250415 105800 546350350 7250 7250 7250 7250 31
615 20250415 105700 546125600 7240 7210 7240 7210 177
616 20250415 105600 544845600 7240 7240 7240 7240 9
617 20250415 105500 544780440 7240 7240 7240 7240 1
618 20250415 105400 544773200 7200 7210 7210 7200 421
619 20250415 105300 541740970 7210 7210 7210 7210 43
620 20250415 105200 541430940 7210 7210 7210 7210 46
621 20250415 105100 541099280 7210 7240 7240 7210 159
622 20250415 105000 539952860 7240 7230 7240 7230 2
623 20250415 104900 539938390 7210 7210 7210 7210 0
624 20250415 104800 539938390 7210 7210 7210 7210 10
625 20250415 104700 539866290 7250 7250 7250 7250 84
626 20250415 104600 539257290 7250 7250 7250 7250 1
627 20250415 104500 539250040 7240 7240 7240 7240 988
628 20250415 104400 532096920 7200 7200 7200 7200 0
629 20250415 104300 532096920 7200 7210 7240 7200 561
630 20250415 104200 528047090 7210 7210 7210 7210 19
631 20250415 104100 527910100 7210 7210 7210 7210 2
632 20250415 104000 527895680 7210 7210 7210 7210 0
633 20250415 103900 527895680 7210 7210 7210 7210 0
634 20250415 103800 527895680 7210 7210 7210 7210 1
635 20250415 103700 527888470 7210 7220 7220 7210 824
636 20250415 103600 521941480 7220 7220 7250 7170 9442
637 20250415 103500 454115270 7220 7250 7250 7220 277
638 20250415 103400 452112160 7250 7250 7250 7250 83
639 20250415 103300 451510410 7250 7250 7250 7250 4
640 20250415 103200 451481410 7240 7240 7250 7240 151
641 20250415 103100 450387380 7240 7240 7240 7240 2
642 20250415 103000 450372900 7240 7260 7260 7240 762
643 20250415 102900 444851770 7260 7270 7280 7260 385
644 20250415 102800 442052450 7270 7270 7270 7270 2
645 20250415 102700 442037910 7290 7290 7290 7290 0
646 20250415 102600 442037910 7290 7270 7290 7270 1442
647 20250415 102500 431527890 7240 7230 7270 7200 2833
648 20250415 102400 411014160 7230 7230 7230 7230 711
649 20250415 102300 405873630 7200 7200 7240 7190 490
650 20250415 102200 402350410 7200 7210 7210 7200 339
651 20250415 102100 399908720 7210 7210 7210 7210 9
652 20250415 102000 399843830 7210 7210 7210 7210 54
653 20250415 101900 399454490 7280 7280 7280 7280 0
654 20250415 101800 399454490 7280 7220 7280 7220 23
655 20250415 101700 399288370 7220 7240 7270 7200 1100
656 20250415 101600 391318150 7240 7250 7250 7240 204
657 20250415 101500 389839190 7240 7240 7290 7240 183
658 20250415 101400 388512880 7270 7280 7280 7270 184
659 20250415 101300 387174270 7270 7290 7290 7270 2
660 20250415 101200 387159710 7290 7280 7290 7280 200
661 20250415 101100 385702710 7280 7270 7280 7260 35
662 20250415 101000 385448030 7240 7270 7270 7240 31
663 20250415 100900 385223530 7250 7270 7270 7250 93
664 20250415 100800 384547540 7270 7270 7270 7260 1789
665 20250415 100700 371544620 7270 7270 7270 7270 40
666 20250415 100600 371253820 7270 7270 7270 7270 42
667 20250415 100500 370948480 7270 7290 7290 7270 511
668 20250415 100400 367233470 7290 7290 7290 7280 507
669 20250415 100300 363539500 7300 7320 7320 7300 209
670 20250415 100200 362012440 7320 7330 7350 7320 1292
671 20250415 100100 352529790 7330 7320 7330 7320 166
672 20250415 100000 351314660 7320 7300 7350 7300 589
673 20250415 095900 347009700 7300 7310 7310 7280 368
674 20250415 095800 344321980 7300 7260 7340 7260 2445
675 20250415 095700 326444990 7260 7260 7260 7260 15
676 20250415 095600 326336090 7260 7240 7260 7240 57
677 20250415 095500 325923390 7260 7210 7280 7210 959
678 20250415 095400 318977280 7210 7210 7210 7210 183
679 20250415 095300 317657850 7210 7210 7220 7210 155
680 20250415 095200 316539430 7210 7220 7220 7200 800
681 20250415 095100 310773070 7240 7240 7240 7240 177
682 20250415 095000 309491590 7240 7240 7240 7230 359
683 20250415 094900 306892440 7240 7240 7240 7240 612
684 20250415 094800 302461560 7230 7200 7230 7200 170
685 20250415 094700 301234010 7220 7200 7220 7200 125
686 20250415 094600 300333930 7230 7200 7230 7190 385
687 20250415 094500 297558510 7190 7190 7200 7190 345
688 20250415 094400 295077890 7190 7200 7200 7180 156
689 20250415 094300 293955040 7200 7160 7200 7160 459
690 20250415 094200 290662460 7160 7170 7200 7160 382
691 20250415 094100 287923350 7160 7160 7160 7160 0
692 20250415 094000 287923350 7160 7140 7160 7140 458
693 20250415 093900 284649690 7120 7140 7140 7120 73
694 20250415 093800 284128490 7140 7140 7140 7140 71
695 20250415 093700 283621550 7150 7150 7150 7150 20
696 20250415 093600 283478550 7150 7140 7150 7140 520
697 20250415 093500 279763970 7140 7110 7150 7110 460
698 20250415 093400 276489640 7110 7120 7130 7110 724
699 20250415 093300 271339240 7110 7100 7110 7100 648
700 20250415 093200 266733400 7110 7090 7110 7080 157
701 20250415 093100 265619940 7090 7080 7090 7080 143
702 20250415 093000 264606570 7080 7090 7090 7080 264
703 20250415 092900 262737150 7080 7090 7090 7080 260
704 20250415 092800 260896320 7080 7110 7110 7080 774
705 20250415 092700 255401390 7110 7110 7110 7110 1
706 20250415 092600 255394280 7130 7130 7140 7090 560
707 20250415 092500 251410580 7150 7100 7150 7100 149
708 20250415 092400 250351530 7090 7080 7090 7080 152
709 20250415 092300 249274480 7080 7070 7080 7070 963
710 20250415 092200 242465960 7070 7070 7070 7070 43
711 20250415 092100 242161950 7070 7060 7070 7050 413
712 20250415 092000 239244500 7060 7060 7060 7050 653
713 20250415 091900 234635790 7060 7070 7070 7050 196
714 20250415 091800 233252590 7080 7050 7100 7050 687
715 20250415 091700 228402780 7060 7060 7080 7050 1942
716 20250415 091600 214699460 7070 7080 7080 7070 190
717 20250415 091500 213355220 7080 7090 7090 7080 331
718 20250415 091400 211011570 7090 7100 7100 7090 861
719 20250415 091300 204899520 7110 7110 7110 7110 529
720 20250415 091200 201138330 7110 7110 7140 7110 481
721 20250415 091100 197718390 7120 7120 7120 7100 966
722 20250415 091000 190848000 7150 7150 7170 7140 932
723 20250415 090900 184181230 7150 7060 7160 7040 1135
724 20250415 090800 176108220 7070 7090 7090 7030 746
725 20250415 090700 170844710 7090 7100 7110 7020 2251
726 20250415 090600 154946670 7100 7130 7130 7080 2807
727 20250415 090500 135006400 7100 7160 7190 7100 2550
728 20250415 090400 116818800 7150 7180 7180 7150 1788
729 20250415 090300 104011010 7190 7260 7260 7180 972
730 20250415 090200 97013820 7260 7310 7310 7250 1546
731 20250415 090100 85782600 7310 7390 7390 7260 3858
732 20250415 090000 57563720 7390 7450 7450 7210 7792