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

747
460860/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,212500,994357880,8820,8820,8820,8820,4376
20250415,212400,994357880,8820,8820,8820,8820,0
20250415,212300,994357880,8820,8820,8820,8820,0
20250415,212200,994357880,8820,8820,8820,8820,0
20250415,212100,994357880,8820,8820,8820,8820,0
20250415,212000,994357880,8820,8820,8820,8820,0
20250415,211900,994357880,8820,8820,8820,8820,0
20250415,211800,994357880,8820,8820,8820,8820,0
20250415,211700,994357880,8820,8820,8820,8820,0
20250415,211600,994357880,8820,8820,8820,8820,0
20250415,211500,994357880,8820,8820,8820,8820,0
20250415,211400,994357880,8820,8820,8820,8820,0
20250415,211300,994357880,8820,8820,8820,8820,0
20250415,211200,994357880,8820,8820,8820,8820,0
20250415,211100,994357880,8820,8820,8820,8820,0
20250415,211000,994357880,8820,8820,8820,8820,0
20250415,210900,994357880,8820,8820,8820,8820,0
20250415,210800,994357880,8820,8820,8820,8820,0
20250415,210700,994357880,8820,8820,8820,8820,0
20250415,210600,994357880,8820,8820,8820,8820,0
20250415,210500,994357880,8820,8820,8820,8820,0
20250415,210400,994357880,8820,8820,8820,8820,0
20250415,210300,994357880,8820,8820,8820,8820,0
20250415,210200,994357880,8820,8820,8820,8820,0
20250415,210100,994357880,8820,8820,8820,8820,0
20250415,210000,994357880,8820,8820,8820,8820,0
20250415,205900,994357880,8820,8820,8820,8820,0
20250415,205800,994357880,8820,8820,8820,8820,0
20250415,205700,994357880,8820,8820,8820,8820,0
20250415,205600,994357880,8820,8820,8820,8820,0
20250415,205500,994357880,8820,8820,8820,8820,4376
20250415,205400,994357880,8820,8820,8820,8820,0
20250415,205300,994357880,8820,8820,8820,8820,0
20250415,205200,994357880,8820,8820,8820,8820,0
20250415,205100,994357880,8820,8820,8820,8820,0
20250415,205000,994357880,8820,8820,8820,8820,0
20250415,204900,994357880,8820,8820,8820,8820,0
20250415,204800,994357880,8820,8820,8820,8820,0
20250415,204700,994357880,8820,8820,8820,8820,0
20250415,204600,994357880,8820,8820,8820,8820,0
20250415,204500,994357880,8820,8820,8820,8820,0
20250415,204400,994357880,8820,8820,8820,8820,0
20250415,204300,994357880,8820,8820,8820,8820,0
20250415,204200,994357880,8820,8820,8820,8820,0
20250415,204100,994357880,8820,8820,8820,8820,0
20250415,204000,994357880,8820,8820,8820,8820,0
20250415,203900,994357880,8820,8820,8820,8820,0
20250415,203800,994357880,8820,8820,8820,8820,0
20250415,203700,994357880,8820,8820,8820,8820,0
20250415,203600,994357880,8820,8820,8820,8820,0
20250415,203500,994357880,8820,8820,8820,8820,0
20250415,203400,994357880,8820,8820,8820,8820,0
20250415,203300,994357880,8820,8820,8820,8820,0
20250415,203200,994357880,8820,8820,8820,8820,0
20250415,203100,994357880,8820,8820,8820,8820,0
20250415,203000,994357880,8820,8820,8820,8820,0
20250415,202900,994357880,8820,8820,8820,8820,0
20250415,202800,994357880,8820,8820,8820,8820,0
20250415,202700,994357880,8820,8820,8820,8820,0
20250415,202600,994357880,8820,8820,8820,8820,0
20250415,202500,994357880,8820,8820,8820,8820,4376
20250415,202400,994357880,8820,8820,8820,8820,0
20250415,202300,994357880,8820,8820,8820,8820,0
20250415,202200,994357880,8820,8820,8820,8820,0
20250415,202100,994357880,8820,8820,8820,8820,0
20250415,202000,994357880,8820,8820,8820,8820,0
20250415,201900,994357880,8820,8820,8820,8820,0
20250415,201800,994357880,8820,8820,8820,8820,0
20250415,201700,994357880,8820,8820,8820,8820,0
20250415,201600,994357880,8820,8820,8820,8820,0
20250415,201500,994357880,8820,8820,8820,8820,0
20250415,201400,994357880,8820,8820,8820,8820,0
20250415,201300,994357880,8820,8820,8820,8820,0
20250415,201200,994357880,8820,8820,8820,8820,0
20250415,201100,994357880,8820,8820,8820,8820,0
20250415,201000,994357880,8820,8820,8820,8820,0
20250415,200900,994357880,8820,8820,8820,8820,0
20250415,200800,994357880,8820,8820,8820,8820,0
20250415,200700,994357880,8820,8820,8820,8820,0
20250415,200600,994357880,8820,8820,8820,8820,0
20250415,200500,994357880,8820,8820,8820,8820,0
20250415,200400,994357880,8820,8820,8820,8820,0
20250415,200300,994357880,8820,8820,8820,8820,0
20250415,200200,994357880,8820,8820,8820,8820,0
20250415,200100,994357880,8820,8820,8820,8820,0
20250415,200000,994357880,8820,8820,8820,8820,0
20250415,195900,994357880,8820,8820,8820,8820,0
20250415,195800,994357880,8820,8820,8820,8820,0
20250415,195700,994357880,8820,8820,8820,8820,0
20250415,195600,994357880,8820,8820,8820,8820,0
20250415,195500,994357880,8820,8820,8820,8820,4376
20250415,195400,994357880,8820,8820,8820,8820,0
20250415,195300,994357880,8820,8820,8820,8820,0
20250415,195200,994357880,8820,8820,8820,8820,0
20250415,195100,994357880,8820,8820,8820,8820,0
20250415,195000,994357880,8820,8820,8820,8820,0
20250415,194900,994357880,8820,8820,8820,8820,0
20250415,194800,994357880,8820,8820,8820,8820,0
20250415,194700,994357880,8820,8820,8820,8820,0
20250415,194600,994357880,8820,8820,8820,8820,0
20250415,194500,994357880,8820,8820,8820,8820,0
20250415,194400,994357880,8820,8820,8820,8820,0
20250415,194300,994357880,8820,8820,8820,8820,0
20250415,194200,994357880,8820,8820,8820,8820,0
20250415,194100,994357880,8820,8820,8820,8820,0
20250415,194000,994357880,8820,8820,8820,8820,0
20250415,193900,994357880,8820,8820,8820,8820,0
20250415,193800,994357880,8820,8820,8820,8820,0
20250415,193700,994357880,8820,8820,8820,8820,0
20250415,193600,994357880,8820,8820,8820,8820,0
20250415,193500,994357880,8820,8820,8820,8820,0
20250415,193400,994357880,8820,8820,8820,8820,0
20250415,193300,994357880,8820,8820,8820,8820,0
20250415,193200,994357880,8820,8820,8820,8820,0
20250415,193100,994357880,8820,8820,8820,8820,0
20250415,193000,994357880,8820,8820,8820,8820,0
20250415,192900,994357880,8820,8820,8820,8820,0
20250415,192800,994357880,8820,8820,8820,8820,0
20250415,192700,994357880,8820,8820,8820,8820,0
20250415,192600,994357880,8820,8820,8820,8820,0
20250415,192500,994357880,8820,8820,8820,8820,4376
20250415,192400,994357880,8820,8820,8820,8820,0
20250415,192300,994357880,8820,8820,8820,8820,0
20250415,192200,994357880,8820,8820,8820,8820,0
20250415,192100,994357880,8820,8820,8820,8820,0
20250415,192000,994357880,8820,8820,8820,8820,0
20250415,191900,994357880,8820,8820,8820,8820,0
20250415,191800,994357880,8820,8820,8820,8820,0
20250415,191700,994357880,8820,8820,8820,8820,0
20250415,191600,994357880,8820,8820,8820,8820,0
20250415,191500,994357880,8820,8820,8820,8820,0
20250415,191400,994357880,8820,8820,8820,8820,0
20250415,191300,994357880,8820,8820,8820,8820,0
20250415,191200,994357880,8820,8820,8820,8820,0
20250415,191100,994357880,8820,8820,8820,8820,0
20250415,191000,994357880,8820,8820,8820,8820,0
20250415,190900,994357880,8820,8820,8820,8820,0
20250415,190800,994357880,8820,8820,8820,8820,0
20250415,190700,994357880,8820,8820,8820,8820,0
20250415,190600,994357880,8820,8820,8820,8820,0
20250415,190500,994357880,8820,8820,8820,8820,0
20250415,190400,994357880,8820,8820,8820,8820,0
20250415,190300,994357880,8820,8820,8820,8820,0
20250415,190200,994357880,8820,8820,8820,8820,0
20250415,190100,994357880,8820,8820,8820,8820,0
20250415,190000,994357880,8820,8820,8820,8820,0
20250415,185900,994357880,8820,8820,8820,8820,0
20250415,185800,994357880,8820,8820,8820,8820,0
20250415,185700,994357880,8820,8820,8820,8820,0
20250415,185600,994357880,8820,8820,8820,8820,0
20250415,185500,994357880,8820,8820,8820,8820,4376
20250415,185400,994357880,8820,8820,8820,8820,0
20250415,185300,994357880,8820,8820,8820,8820,0
20250415,185200,994357880,8820,8820,8820,8820,0
20250415,185100,994357880,8820,8820,8820,8820,0
20250415,185000,994357880,8820,8820,8820,8820,0
20250415,184900,994357880,8820,8820,8820,8820,0
20250415,184800,994357880,8820,8820,8820,8820,0
20250415,184700,994357880,8820,8820,8820,8820,0
20250415,184600,994357880,8820,8820,8820,8820,0
20250415,184500,994357880,8820,8820,8820,8820,0
20250415,184400,994357880,8820,8820,8820,8820,0
20250415,184300,994357880,8820,8820,8820,8820,0
20250415,184200,994357880,8820,8820,8820,8820,0
20250415,184100,994357880,8820,8820,8820,8820,0
20250415,184000,994357880,8820,8820,8820,8820,0
20250415,183900,994357880,8820,8820,8820,8820,0
20250415,183800,994357880,8820,8820,8820,8820,0
20250415,183700,994357880,8820,8820,8820,8820,0
20250415,183600,994357880,8820,8820,8820,8820,0
20250415,183500,994357880,8820,8820,8820,8820,0
20250415,183400,994357880,8820,8820,8820,8820,0
20250415,183300,994357880,8820,8820,8820,8820,0
20250415,183200,994357880,8820,8820,8820,8820,0
20250415,183100,994357880,8820,8820,8820,8820,0
20250415,183000,994357880,8820,8820,8820,8820,0
20250415,182900,994357880,8820,8820,8820,8820,0
20250415,182800,994357880,8820,8820,8820,8820,0
20250415,182700,994357880,8820,8820,8820,8820,0
20250415,182600,994357880,8820,8820,8820,8820,0
20250415,182500,994357880,8820,8820,8820,8820,4376
20250415,182400,994357880,8820,8820,8820,8820,0
20250415,182300,994357880,8820,8820,8820,8820,0
20250415,182200,994357880,8820,8820,8820,8820,0
20250415,182100,994357880,8820,8820,8820,8820,0
20250415,182000,994357880,8820,8820,8820,8820,0
20250415,181900,994357880,8820,8820,8820,8820,0
20250415,181800,994357880,8820,8820,8820,8820,0
20250415,181700,994357880,8820,8820,8820,8820,0
20250415,181600,994357880,8820,8820,8820,8820,0
20250415,181500,994357880,8820,8820,8820,8820,0
20250415,181400,994357880,8820,8820,8820,8820,0
20250415,181300,994357880,8820,8820,8820,8820,0
20250415,181200,994357880,8820,8820,8820,8820,0
20250415,181100,994357880,8820,8820,8820,8820,0
20250415,181000,994357880,8820,8820,8820,8820,0
20250415,180900,994357880,8820,8820,8820,8820,0
20250415,180800,994357880,8820,8820,8820,8820,0
20250415,180700,994357880,8820,8820,8820,8820,0
20250415,180600,994357880,8820,8820,8820,8820,0
20250415,180500,994357880,8820,8820,8820,8820,0
20250415,180400,994357880,8820,8820,8820,8820,0
20250415,180300,994357880,8820,8820,8820,8820,0
20250415,180200,994357880,8820,8820,8820,8820,0
20250415,180100,994357880,8820,8820,8820,8820,0
20250415,180000,994357880,8820,8820,8820,8820,0
20250415,175900,994357880,8820,8820,8820,8820,0
20250415,175800,994357880,8820,8820,8820,8820,0
20250415,175700,994357880,8820,8820,8820,8820,0
20250415,175600,994357880,8820,8820,8820,8820,0
20250415,175500,994357880,8820,8820,8820,8820,4376
20250415,175400,994357880,8820,8820,8820,8820,0
20250415,175300,994357880,8820,8820,8820,8820,0
20250415,175200,994357880,8820,8820,8820,8820,0
20250415,175100,994357880,8820,8820,8820,8820,0
20250415,175000,994357880,8820,8820,8820,8820,0
20250415,174900,994357880,8820,8820,8820,8820,0
20250415,174800,994357880,8820,8820,8820,8820,0
20250415,174700,994357880,8820,8820,8820,8820,0
20250415,174600,994357880,8820,8820,8820,8820,0
20250415,174500,994357880,8820,8820,8820,8820,0
20250415,174400,994357880,8820,8820,8820,8820,0
20250415,174300,994357880,8820,8820,8820,8820,0
20250415,174200,994357880,8820,8820,8820,8820,0
20250415,174100,994357880,8820,8820,8820,8820,0
20250415,174000,994357880,8820,8820,8820,8820,0
20250415,173900,994357880,8820,8820,8820,8820,0
20250415,173800,994357880,8820,8820,8820,8820,0
20250415,173700,994357880,8820,8820,8820,8820,0
20250415,173600,994357880,8820,8820,8820,8820,0
20250415,173500,994357880,8820,8820,8820,8820,0
20250415,173400,994357880,8820,8820,8820,8820,0
20250415,173300,994357880,8820,8820,8820,8820,0
20250415,173200,994357880,8820,8820,8820,8820,0
20250415,173100,994357880,8820,8820,8820,8820,0
20250415,173000,994357880,8820,8820,8820,8820,0
20250415,172900,994357880,8820,8820,8820,8820,0
20250415,172800,994357880,8820,8820,8820,8820,0
20250415,172700,994357880,8820,8820,8820,8820,0
20250415,172600,994357880,8820,8820,8820,8820,0
20250415,172500,994357880,8820,8820,8820,8820,4376
20250415,172400,994357880,8820,8820,8820,8820,0
20250415,172300,994357880,8820,8820,8820,8820,0
20250415,172200,994357880,8820,8820,8820,8820,0
20250415,172100,994357880,8820,8820,8820,8820,0
20250415,172000,994357880,8820,8820,8820,8820,0
20250415,171900,994357880,8820,8820,8820,8820,0
20250415,171800,994357880,8820,8820,8820,8820,0
20250415,171700,994357880,8820,8820,8820,8820,0
20250415,171600,994357880,8820,8820,8820,8820,0
20250415,171500,994357880,8820,8820,8820,8820,0
20250415,171400,994357880,8820,8820,8820,8820,0
20250415,171300,994357880,8820,8820,8820,8820,0
20250415,171200,994357880,8820,8820,8820,8820,0
20250415,171100,994357880,8820,8820,8820,8820,0
20250415,171000,994357880,8820,8820,8820,8820,0
20250415,170900,994357880,8820,8820,8820,8820,0
20250415,170800,994357880,8820,8820,8820,8820,0
20250415,170700,994357880,8820,8820,8820,8820,0
20250415,170600,994357880,8820,8820,8820,8820,0
20250415,170500,994357880,8820,8820,8820,8820,0
20250415,170400,994357880,8820,8820,8820,8820,0
20250415,170300,994357880,8820,8820,8820,8820,0
20250415,170200,994357880,8820,8820,8820,8820,0
20250415,170100,994357880,8820,8820,8820,8820,0
20250415,170000,994357880,8820,8820,8820,8820,0
20250415,165900,994357880,8820,8820,8820,8820,0
20250415,165800,994357880,8820,8820,8820,8820,0
20250415,165700,994357880,8820,8820,8820,8820,0
20250415,165600,994357880,8820,8820,8820,8820,0
20250415,165500,994357880,8820,8820,8820,8820,4376
20250415,165400,994357880,8820,8820,8820,8820,0
20250415,165300,994357880,8820,8820,8820,8820,0
20250415,165200,994357880,8820,8820,8820,8820,0
20250415,165100,994357880,8820,8820,8820,8820,0
20250415,165000,994357880,8820,8820,8820,8820,0
20250415,164900,994357880,8820,8820,8820,8820,0
20250415,164800,994357880,8820,8820,8820,8820,0
20250415,164700,994357880,8820,8820,8820,8820,0
20250415,164600,994357880,8820,8820,8820,8820,0
20250415,164500,994357880,8820,8820,8820,8820,0
20250415,164400,994357880,8820,8820,8820,8820,0
20250415,164300,994357880,8820,8820,8820,8820,0
20250415,164200,994357880,8820,8820,8820,8820,0
20250415,164100,994357880,8820,8820,8820,8820,0
20250415,164000,994357880,8820,8820,8820,8820,0
20250415,163900,994357880,8820,8820,8820,8820,0
20250415,163800,994357880,8820,8820,8820,8820,0
20250415,163700,994357880,8820,8820,8820,8820,0
20250415,163600,994357880,8820,8820,8820,8820,0
20250415,163500,994357880,8820,8820,8820,8820,0
20250415,163400,994357880,8820,8820,8820,8820,0
20250415,163300,994357880,8820,8820,8820,8820,0
20250415,163200,994357880,8820,8820,8820,8820,0
20250415,163100,994357880,8820,8820,8820,8820,0
20250415,163000,994357880,8820,8820,8820,8820,0
20250415,162900,994357880,8820,8820,8820,8820,0
20250415,162800,994357880,8820,8820,8820,8820,0
20250415,162700,994357880,8820,8820,8820,8820,0
20250415,162600,994357880,8820,8820,8820,8820,0
20250415,162500,994357880,8820,8820,8820,8820,4376
20250415,162400,994357880,8820,8820,8820,8820,0
20250415,162300,994357880,8820,8820,8820,8820,0
20250415,162200,994357880,8820,8820,8820,8820,0
20250415,162100,994357880,8820,8820,8820,8820,0
20250415,162000,994357880,8820,8820,8820,8820,0
20250415,161900,994357880,8820,8820,8820,8820,0
20250415,161800,994357880,8820,8820,8820,8820,0
20250415,161700,994357880,8820,8820,8820,8820,0
20250415,161600,994357880,8820,8820,8820,8820,0
20250415,161500,994357880,8820,8820,8820,8820,0
20250415,161400,994357880,8820,8820,8820,8820,0
20250415,161300,994357880,8820,8820,8820,8820,0
20250415,161200,994357880,8820,8820,8820,8820,0
20250415,161100,994357880,8820,8820,8820,8820,0
20250415,161000,994357880,8820,8820,8820,8820,0
20250415,160900,994357880,8820,8820,8820,8820,0
20250415,160800,994357880,8820,8820,8820,8820,0
20250415,160700,994357880,8820,8820,8820,8820,0
20250415,160600,994357880,8820,8820,8820,8820,0
20250415,160500,994357880,8820,8820,8820,8820,0
20250415,160400,994357880,8820,8820,8820,8820,0
20250415,160300,994357880,8820,8820,8820,8820,0
20250415,160200,994357880,8820,8820,8820,8820,0
20250415,160100,994357880,8820,8820,8820,8820,0
20250415,160000,994357880,8820,8820,8820,8820,0
20250415,155900,994357880,8820,8820,8820,8820,0
20250415,155800,994357880,8820,8820,8820,8820,0
20250415,155700,994357880,8820,8820,8820,8820,0
20250415,155600,994357880,8820,8820,8820,8820,0
20250415,155500,994357880,8820,8820,8820,8820,4376
20250415,155400,994357880,8820,8820,8820,8820,0
20250415,155300,994357880,8820,8820,8820,8820,0
20250415,155200,994357880,8820,8820,8820,8820,0
20250415,155100,994357880,8820,8820,8820,8820,0
20250415,155000,994357880,8820,8820,8820,8820,0
20250415,154900,994357880,8820,8820,8820,8820,0
20250415,154800,994357880,8820,8820,8820,8820,0
20250415,154700,994357880,8820,8820,8820,8820,0
20250415,154600,994357880,8820,8820,8820,8820,0
20250415,154500,994357880,8820,8820,8820,8820,0
20250415,154400,994357880,8820,8820,8820,8820,0
20250415,154300,994357880,8820,8820,8820,8820,0
20250415,154200,994357880,8820,8820,8820,8820,0
20250415,154100,994357880,8820,8820,8820,8820,0
20250415,154000,994357880,8820,8820,8820,8820,0
20250415,153900,994357880,8820,8820,8820,8820,0
20250415,153800,994357880,8820,8820,8820,8820,0
20250415,153700,994357880,8820,8820,8820,8820,0
20250415,153600,994357880,8820,8820,8820,8820,0
20250415,153500,994357880,8820,8820,8820,8820,0
20250415,153400,994357880,8820,8820,8820,8820,0
20250415,153300,994357880,8820,8820,8820,8820,0
20250415,153200,994357880,8820,8820,8820,8820,0
20250415,153100,994357880,8820,8820,8820,8820,0
20250415,153000,994357880,8820,8820,8820,8820,4376
20250415,152900,955761560,8820,8820,8820,8820,0
20250415,152800,955761560,8820,8820,8820,8820,0
20250415,152700,955761560,8820,8820,8820,8820,0
20250415,152600,955761560,8820,8820,8820,8820,0
20250415,152500,955761560,8820,8820,8820,8820,0
20250415,152400,955761560,8820,8820,8820,8820,0
20250415,152300,955761560,8820,8820,8820,8820,0
20250415,152200,955761560,8820,8820,8820,8820,0
20250415,152100,955761560,8820,8820,8820,8820,0
20250415,152000,955761560,8820,8820,8820,8820,0
20250415,151900,955761560,8820,8810,8820,8810,197
20250415,151800,954024440,8810,8800,8810,8800,832
20250415,151700,946696520,8800,8800,8800,8800,417
20250415,151600,943026920,8810,8810,8810,8810,0
20250415,151500,943026920,8810,8800,8810,8800,84
20250415,151400,942286920,8800,8800,8800,8800,3
20250415,151300,942260520,8800,8800,8800,8800,11
20250415,151200,942163720,8810,8820,8820,8800,21
20250415,151100,941978630,8820,8810,8820,8810,167
20250415,151000,940506450,8820,8800,8820,8800,150
20250415,150900,939185250,8790,8810,8840,8790,46
20250415,150800,938780840,8820,8780,8840,8780,4060
20250415,150700,903030700,8780,8790,8790,8780,10
20250415,150600,902942850,8790,8780,8790,8780,238
20250415,150500,900852690,8790,8780,8790,8780,3
20250415,150400,900826340,8790,8790,8790,8790,819
20250415,150300,893627330,8790,8790,8790,8790,800
20250415,150200,886595330,8790,8790,8790,8790,3
20250415,150100,886568960,8800,8800,8800,8800,268
20250415,150000,884210560,8800,8790,8800,8790,129
20250415,145900,883075450,8800,8790,8800,8790,501
20250415,145800,878666660,8800,8790,8800,8790,14
20250415,145700,878543500,8790,8790,8790,8790,0
20250415,145600,878543500,8790,8780,8790,8780,33
20250415,145500,878253670,8790,8780,8790,8780,124
20250415,145400,877163740,8790,8790,8790,8790,175
20250415,145300,875625490,8790,8790,8800,8780,409
20250415,145200,872030530,8790,8780,8790,8780,469
20250415,145100,867908140,8770,8770,8770,8770,25
20250415,145000,867688890,8770,8770,8770,8770,4
20250415,144900,867653810,8770,8770,8770,8770,5
20250415,144800,867609960,8770,8770,8770,8770,5
20250415,144700,867566110,8780,8760,8780,8760,4
20250415,144600,867531050,8760,8770,8780,8760,26
20250415,144500,867302960,8760,8760,8770,8760,86
20250415,144400,866549530,8760,8760,8760,8760,194
20250415,144300,864850090,8760,8770,8770,8760,98
20250415,144200,863990660,8770,8770,8770,8760,284
20250415,144100,861501810,8780,8780,8790,8780,31
20250415,144000,861229620,8780,8780,8780,8780,2
20250415,143900,861212060,8790,8790,8790,8790,417
20250415,143800,857546630,8800,8800,8800,8800,20
20250415,143700,857370630,8800,8800,8800,8800,20
20250415,143600,857194630,8790,8800,8800,8790,153
20250415,143500,855848260,8800,8800,8800,8800,20
20250415,143400,855672260,8800,8800,8800,8780,47
20250415,143300,855258800,8800,8790,8800,8790,221
20250415,143200,853316010,8790,8795,8795,8780,400
20250415,143100,849803045,8800,8800,8800,8800,278
20250415,143000,847356645,8800,8790,8800,8790,31
20250415,142900,847083855,8790,8800,8800,8790,25
20250415,142800,846863905,8790,8800,8800,8790,339
20250415,142700,843880905,8780,8800,8800,8780,22
20250415,142600,843687345,8790,8790,8790,8780,260
20250415,142500,841402175,8790,8770,8790,8770,48
20250415,142400,840980395,8770,8790,8790,8760,119
20250415,142300,839936565,8790,8760,8790,8760,23
20250415,142200,839734485,8790,8790,8790,8760,63
20250415,142100,839181205,8790,8790,8790,8790,20
20250415,142000,839005405,8780,8770,8780,8760,103
20250415,141900,838101955,8770,8770,8780,8770,43
20250415,141800,837724645,8770,8770,8790,8770,194
20250415,141700,836022865,8770,8780,8790,8770,124
20250415,141600,834934145,8790,8780,8790,8780,173
20250415,141500,833415005,8770,8780,8780,8770,45
20250415,141400,833020155,8780,8780,8780,8770,22
20250415,141300,832827005,8780,8790,8790,8770,228
20250415,141200,830826845,8780,8780,8780,8780,56
20250415,141100,830335165,8770,8770,8780,8770,246
20250415,141000,828177545,8770,8760,8770,8760,274
20250415,140900,825774625,8760,8760,8760,8760,439
20250415,140800,821928985,8740,8760,8760,8740,74
20250415,140700,821281515,8760,8760,8760,8750,533
20250415,140600,816617365,8760,8750,8760,8750,57
20250415,140500,816118305,8750,8760,8760,8750,23
20250415,140400,815916835,8760,8760,8760,8750,220
20250415,140300,813990065,8750,8760,8760,8750,23
20250415,140200,813788615,8760,8760,8760,8760,20
20250415,140100,813613415,8750,8750,8760,8750,47
20250415,140000,813201965,8760,8750,8760,8750,42
20250415,135900,812834065,8750,8750,8760,8750,135
20250415,135800,811652515,8760,8760,8760,8760,31
20250415,135700,811380955,8760,8760,8760,8750,236
20250415,135600,809313795,8760,8760,8760,8750,27
20250415,135500,809077335,8760,8750,8760,8750,43
20250415,135400,808700875,8760,8770,8770,8750,153
20250415,135300,807361315,8770,8770,8770,8770,476
20250415,135200,803186795,8740,8740,8770,8740,46
20250415,135100,802784125,8770,8760,8770,8760,232
20250415,135000,800750595,8750,8760,8760,8750,40
20250415,134900,800400395,8760,8760,8760,8760,20
20250415,134800,800225195,8760,8740,8760,8740,376
20250415,134700,796935315,8730,8710,8740,8710,277
20250415,134600,794516675,8720,8710,8720,8710,228
20250415,134500,792528715,8720,8710,8720,8710,74
20250415,134400,791883605,8700,8700,8710,8700,49
20250415,134300,791457005,8700,8700,8710,8700,97
20250415,134200,790612905,8700,8710,8710,8690,208
20250415,134100,788804605,8700,8700,8710,8700,159
20250415,134000,787420055,8710,8720,8720,8700,64
20250415,133900,786862945,8710,8710,8710,8690,89
20250415,133800,786088115,8710,8710,8710,8690,48
20250415,133700,785670205,8710,8710,8710,8690,117
20250415,133600,784652735,8710,8720,8720,8710,25
20250415,133500,784434745,8710,8700,8720,8680,511
20250415,133400,779986575,8700,8700,8700,8700,35
20250415,133300,779682075,8710,8690,8710,8680,88
20250415,133200,778916915,8690,8690,8690,8680,66
20250415,133100,778344015,8690,8690,8690,8680,66
20250415,133000,777770635,8690,8690,8690,8680,137
20250415,132900,776581425,8680,8680,8680,8680,1
20250415,132800,776572745,8680,8680,8690,8680,106
20250415,132700,775652655,8680,8700,8700,8680,54
20250415,132600,775183685,8680,8690,8690,8680,59
20250415,132500,774671235,8690,8700,8700,8680,66
20250415,132400,774097965,8700,8690,8710,8690,230
20250415,132300,772097155,8680,8690,8690,8680,126
20250415,132200,771002965,8690,8690,8690,8690,14
20250415,132100,770881305,8700,8700,8710,8670,290
20250415,132000,768364135,8700,8690,8710,8690,99
20250415,131900,767502935,8700,8690,8710,8690,110
20250415,131800,766546355,8700,8690,8710,8690,74
20250415,131700,765902725,8700,8720,8720,8700,39
20250415,131600,765563235,8720,8700,8720,8690,148
20250415,131500,764274145,8730,8730,8730,8730,100
20250415,131400,763401145,8740,8680,8740,8670,146
20250415,131300,762129135,8750,8680,8750,8680,161
20250415,131200,760725575,8750,8690,8750,8670,45
20250415,131100,760334825,8690,8680,8780,8670,383
20250415,131000,756990155,8680,8670,8680,8670,36
20250415,130900,756678005,8680,8660,8680,8660,104
20250415,130800,755776365,8680,8670,8680,8670,143
20250415,130700,754536535,8670,8660,8680,8660,469
20250415,130600,750472025,8670,8660,8670,8660,200
20250415,130500,748739845,8670,8670,8680,8660,398
20250415,130400,745288775,8680,8680,8680,8660,302
20250415,130300,742667565,8690,8680,8700,8680,352
20250415,130200,739607985,8700,8690,8760,8690,2876
20250415,130100,714448695,8660,8670,8680,8660,313
20250415,130000,711734875,8680,8680,8690,8660,626
20250415,125900,706302855,8670,8680,8680,8670,137
20250415,125800,705114645,8670,8670,8680,8660,543
20250415,125700,700408435,8670,8670,8670,8660,440
20250415,125600,696595535,8670,8680,8680,8660,206
20250415,125500,694809645,8670,8670,8690,8670,541
20250415,125400,690113235,8650,8660,8670,8650,490
20250415,125300,685872775,8650,8640,8660,8640,526
20250415,125200,681325415,8660,8650,8660,8640,280
20250415,125100,678903825,8650,8660,8660,8650,138
20250415,125000,677710005,8660,8660,8660,8650,418
20250415,124900,674093915,8660,8660,8670,8650,131
20250415,124800,672959555,8660,8650,8730,8650,1009
20250415,124700,664217865,8650,8640,8650,8640,309
20250415,124600,661547225,8650,8650,8650,8640,428
20250415,124500,657846920,8640,8650,8700,8640,651
20250415,124400,652212880,8650,8650,8650,8640,364
20250415,124300,649065990,8650,8640,8650,8640,343
20250415,124200,646102280,8640,8650,8650,8640,565
20250415,124100,641215470,8650,8630,8650,8620,647
20250415,124000,635627750,8620,8630,8630,8620,368
20250415,123900,632453060,8630,8630,8640,8630,275
20250415,123800,630079730,8630,8630,8640,8630,224
20250415,123700,628146040,8630,8630,8630,8630,212
20250415,123600,626316480,8630,8630,8630,8630,311
20250415,123500,623632550,8630,8630,8650,8630,501
20250415,123400,619306810,8630,8630,8630,8630,300
20250415,123300,616717810,8630,8630,8630,8630,226
20250415,123200,614767430,8630,8640,8640,8630,323
20250415,123100,611977880,8640,8630,8640,8630,255
20250415,123000,609774970,8640,8640,8640,8640,600
20250415,122900,604590970,8650,8640,8650,8640,321
20250415,122800,601817170,8640,8650,8650,8640,495
20250415,122700,597537430,8640,8650,8650,8640,371
20250415,122600,594331930,8650,8640,8650,8640,313
20250415,122500,591627220,8650,8640,8650,8640,316
20250415,122400,588896910,8650,8660,8660,8650,138
20250415,122300,587702230,8660,8640,8690,8630,630
20250415,122200,582254470,8630,8640,8640,8630,328
20250415,122100,579423790,8630,8640,8640,8630,340
20250415,122000,576486620,8640,8640,8640,8640,379
20250415,121900,573212060,8650,8650,8650,8640,223
20250415,121800,571285150,8650,8640,8650,8640,258
20250415,121700,569055230,8640,8640,8650,8640,256
20250415,121600,566843130,8640,8640,8650,8640,232
20250415,121500,564838550,8640,8640,8640,8640,192
20250415,121400,563179670,8650,8660,8660,8650,404
20250415,121300,559684340,8650,8650,8660,8650,623
20250415,121200,554294390,8650,8650,8650,8650,354
20250415,121100,551232290,8660,8650,8660,8650,260
20250415,121000,548982970,8650,8670,8670,8650,59
20250415,120900,548472380,8670,8630,8670,8630,1893
20250415,120800,532096100,8630,8620,8630,8620,533
20250415,120700,527496700,8630,8620,8630,8620,355
20250415,120600,524436570,8630,8640,8640,8620,123
20250415,120500,523375220,8630,8630,8630,8630,235
20250415,120400,521347170,8640,8640,8650,8630,248
20250415,120300,519205410,8630,8640,8640,8630,253
20250415,120200,517021200,8650,8650,8650,8640,490
20250415,120100,512786010,8640,8630,8640,8620,316
20250415,120000,510056720,8620,8640,8640,8620,523
20250415,115900,505541760,8630,8640,8640,8620,384
20250415,115800,502228890,8640,8640,8650,8640,302
20250415,115700,499619410,8640,8640,8650,8640,131
20250415,115600,498487420,8640,8650,8650,8640,302
20250415,115500,495877870,8640,8650,8650,8640,328
20250415,115400,493043810,8640,8670,8680,8640,356
20250415,115300,489960830,8670,8670,8680,8670,300
20250415,115200,487359400,8680,8670,8680,8660,1033
20250415,115100,478403390,8660,8670,8680,8650,407
20250415,115000,474876280,8670,8680,8680,8670,149
20250415,114900,473584070,8670,8690,8690,8660,440
20250415,114800,469769600,8690,8680,8690,8670,759
20250415,114700,463182050,8690,8690,8700,8690,116
20250415,114600,462173690,8680,8680,8700,8680,362
20250415,114500,459029450,8680,8690,8700,8680,195
20250415,114400,457335030,8690,8700,8700,8680,542
20250415,114300,452625440,8690,8690,8690,8690,33
20250415,114200,452338670,8690,8690,8710,8680,483
20250415,114100,448140670,8710,8720,8720,8700,1315
20250415,114000,436682960,8720,8710,8730,8710,526
20250415,113900,432095090,8710,8740,8740,8710,333
20250415,113800,429191130,8720,8730,8740,8720,258
20250415,113700,426941030,8730,8720,8730,8720,297
20250415,113600,424350870,8720,8720,8740,8720,147
20250415,113500,423069010,8730,8730,8730,8720,356
20250415,113400,419961270,8740,8730,8740,8730,244
20250415,113300,417830720,8730,8730,8730,8730,354
20250415,113200,414740300,8730,8730,8730,8730,256
20250415,113100,412505420,8740,8730,8740,8730,681
20250415,113000,406559830,8740,8730,8740,8730,308
20250415,112900,403870190,8730,8730,8730,8730,70
20250415,112800,403259090,8740,8730,8740,8730,365
20250415,112700,400070530,8730,8730,8750,8720,288
20250415,112600,397558450,8740,8740,8740,8730,2335
20250415,112500,377150750,8740,8750,8750,8740,1054
20250415,112400,367930100,8750,8750,8750,8750,223
20250415,112300,365978850,8750,8750,8750,8750,194
20250415,112200,364281350,8750,8750,8760,8750,1223
20250415,112100,353577550,8750,8750,8750,8750,191
20250415,112000,351906300,8750,8760,8760,8750,213
20250415,111900,350041570,8750,8760,8760,8750,314
20250415,111800,347292600,8760,8750,8760,8750,453
20250415,111700,343325540,8760,8760,8760,8760,287
20250415,111600,340811420,8760,8760,8760,8750,165
20250415,111500,339366810,8750,8760,8760,8750,234
20250415,111400,337317820,8760,8770,8770,8760,1456
20250415,111300,324558020,8770,8780,8780,8760,298
20250415,111200,321946910,8770,8770,8770,8770,879
20250415,111100,314238080,8770,8770,8770,8770,75
20250415,111000,313580330,8780,8780,8780,8770,163
20250415,110900,312149650,8780,8790,8790,8780,1080
20250415,110800,302666250,8780,8790,8790,8780,916
20250415,110700,294614810,8800,8810,8810,8790,987
20250415,110600,285927580,8820,8810,8820,8810,1244
20250415,110500,274964300,8820,8790,8830,8790,3487
20250415,110400,244210920,8780,8770,8780,8770,1315
20250415,110300,232668310,8780,8770,8780,8770,413
20250415,110200,229044390,8780,8780,8780,8780,123
20250415,110100,227964450,8780,8790,8790,8780,21
20250415,110000,227780060,8770,8770,8770,8770,0
20250415,105900,227780060,8770,8790,8790,8770,42
20250415,105800,227411280,8790,8790,8790,8790,200
20250415,105700,225653280,8780,8780,8780,8780,20
20250415,105600,225477680,8780,8780,8780,8780,3
20250415,105500,225451340,8780,8770,8780,8770,179
20250415,105400,223879920,8780,8780,8780,8780,43
20250415,105300,223502380,8780,8780,8780,8780,39
20250415,105200,223159960,8780,8780,8790,8780,50
20250415,105100,222720730,8780,8780,8780,8780,10
20250415,105000,222632930,8780,8780,8780,8780,256
20250415,104900,220385250,8780,8770,8780,8770,58
20250415,104800,219876110,8770,8770,8770,8760,64
20250415,104700,219315030,8770,8770,8770,8770,17
20250415,104600,219165940,8770,8760,8770,8760,26
20250415,104500,218938120,8780,8780,8780,8780,293
20250415,104400,216365580,8770,8780,8780,8770,167
20250415,104300,214899380,8770,8770,8770,8770,23
20250415,104200,214697670,8770,8770,8770,8770,32
20250415,104100,214417030,8770,8770,8770,8770,60
20250415,104000,213890830,8770,8770,8780,8770,224
20250415,103900,211926120,8770,8770,8770,8770,111
20250415,103800,210952650,8770,8770,8770,8770,235
20250415,103700,208891700,8770,8760,8770,8760,311
20250415,103600,206165690,8770,8770,8770,8770,0
20250415,103500,206165690,8770,8770,8770,8770,305
20250415,103400,203490840,8780,8770,8790,8770,912
20250415,103300,195488380,8790,8790,8790,8790,0
20250415,103200,195488380,8790,8790,8790,8760,58
20250415,103100,194979580,8780,8780,8780,8780,176
20250415,103000,193434300,8750,8750,8770,8750,1005
20250415,102900,184629060,8760,8770,8770,8760,366
20250415,102800,181422890,8770,8760,8770,8760,343
20250415,102700,178417710,8760,8760,8760,8760,11
20250415,102600,178321350,8740,8740,8740,8740,0
20250415,102500,178321350,8740,8750,8750,8740,250
20250415,102400,176133860,8740,8740,8740,8740,200
20250415,102300,174385860,8750,8750,8760,8750,362
20250415,102200,171218350,8770,8760,8770,8760,187
20250415,102100,169579970,8760,8760,8760,8760,2
20250415,102000,169562450,8760,8730,8760,8730,342
20250415,101900,166576430,8720,8720,8720,8720,12
20250415,101800,166471790,8720,8720,8720,8720,391
20250415,101700,163062270,8720,8720,8720,8720,0
20250415,101600,163062270,8720,8720,8720,8720,301
20250415,101500,160437550,8710,8710,8710,8710,3
20250415,101400,160411420,8710,8720,8720,8710,4
20250415,101300,160376560,8720,8710,8720,8710,42
20250415,101200,160010650,8710,8680,8710,8680,548
20250415,101100,155251670,8680,8730,8730,8670,559
20250415,101000,150389610,8740,8740,8740,8740,156
20250415,100900,149026170,8750,8750,8750,8740,169
20250415,100800,147547460,8750,8740,8750,8740,215
20250415,100700,145668340,8750,8750,8750,8750,20
20250415,100600,145493340,8750,8730,8750,8730,112
20250415,100500,144515340,8730,8740,8740,8730,119
20250415,100400,143476170,8740,8760,8760,8740,62
20250415,100300,142933250,8750,8740,8750,8740,76
20250415,100200,142268620,8740,8740,8740,8740,47
20250415,100100,141857840,8730,8730,8730,8730,0
20250415,100000,141857840,8730,8770,8770,8730,978
20250415,095900,133316560,8770,8770,8770,8770,0
20250415,095800,133316560,8770,8770,8770,8770,55
20250415,095700,132834210,8770,8760,8770,8760,26
20250415,095600,132606220,8770,8770,8770,8770,0
20250415,095500,132606220,8770,8760,8770,8730,108
20250415,095400,131661470,8770,8770,8770,8770,26
20250415,095300,131433450,8770,8770,8770,8770,0
20250415,095200,131433450,8770,8770,8770,8770,0
20250415,095100,131433450,8770,8770,8770,8770,23
20250415,095000,131231740,8770,8780,8780,8770,127
20250415,094900,130117930,8780,8780,8780,8780,27
20250415,094800,129880870,8780,8780,8780,8780,11
20250415,094700,129784290,8780,8780,8780,8780,20
20250415,094600,129608690,8780,8770,8780,8770,8
20250415,094500,129538500,8770,8770,8770,8770,491
20250415,094400,125232430,8770,8770,8770,8770,448
20250415,094300,121303470,8790,8790,8790,8790,6
20250415,094200,121250730,8770,8760,8770,8740,2258
20250415,094100,101469640,8760,8790,8790,8760,105
20250415,094000,100549690,8790,8760,8790,8740,364
20250415,093900,97363360,8770,8770,8770,8770,592
20250415,093800,92171520,8790,8790,8790,8790,15
20250415,093700,92039670,8750,8790,8800,8750,552
20250415,093600,87195720,8790,8780,8790,8780,635
20250415,093500,81615720,8780,8780,8780,8780,80
20250415,093400,80913320,8780,8790,8790,8780,255
20250415,093300,78674190,8780,8800,8800,8780,53
20250415,093200,78208790,8800,8800,8820,8790,234
20250415,093100,76150390,8820,8790,8820,8780,647
20250415,093000,70455420,8780,8770,8790,8770,411
20250415,092900,66845600,8760,8760,8760,8760,94
20250415,092800,66022160,8760,8760,8760,8760,100
20250415,092700,65146160,8770,8770,8770,8770,13
20250415,092600,65032150,8770,8770,8770,8760,363
20250415,092500,61848860,8770,8750,8770,8750,5
20250415,092400,61805090,8750,8740,8760,8740,147
20250415,092300,60518930,8740,8750,8750,8730,205
20250415,092200,58727230,8750,8740,8750,8740,148
20250415,092100,57433500,8730,8730,8740,8730,58
20250415,092000,56927080,8710,8700,8710,8700,124
20250415,091900,55848160,8690,8690,8690,8690,60
20250415,091800,55326760,8700,8680,8700,8670,108
20250415,091700,54388930,8680,8680,8680,8680,707
20250415,091600,48252170,8680,8680,8680,8680,2
20250415,091500,48234810,8680,8670,8680,8670,30
20250415,091400,47974560,8670,8670,8670,8670,598
20250415,091300,42789900,8660,8660,8660,8660,0
20250415,091200,42789900,8660,8670,8670,8660,192
20250415,091100,41126860,8680,8680,8680,8680,1
20250415,091000,41118180,8680,8680,8680,8670,123
20250415,090900,40050970,8680,8680,8680,8680,19
20250415,090800,39886050,8680,8680,8690,8670,606
20250415,090700,34619960,8680,8680,8680,8680,51
20250415,090600,34177280,8650,8630,8680,8630,126
20250415,090500,33085950,8630,8660,8660,8600,124
20250415,090400,32016880,8660,8660,8660,8600,269
20250415,090300,29690260,8660,8680,8680,8660,36
20250415,090200,29378480,8660,8700,8700,8660,1147
20250415,090100,19426800,8700,8690,8700,8690,9
20250415,090000,19348520,8710,8860,8860,8670,2221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 212500 994357880 8820 8820 8820 8820 4376
3 20250415 212400 994357880 8820 8820 8820 8820 0
4 20250415 212300 994357880 8820 8820 8820 8820 0
5 20250415 212200 994357880 8820 8820 8820 8820 0
6 20250415 212100 994357880 8820 8820 8820 8820 0
7 20250415 212000 994357880 8820 8820 8820 8820 0
8 20250415 211900 994357880 8820 8820 8820 8820 0
9 20250415 211800 994357880 8820 8820 8820 8820 0
10 20250415 211700 994357880 8820 8820 8820 8820 0
11 20250415 211600 994357880 8820 8820 8820 8820 0
12 20250415 211500 994357880 8820 8820 8820 8820 0
13 20250415 211400 994357880 8820 8820 8820 8820 0
14 20250415 211300 994357880 8820 8820 8820 8820 0
15 20250415 211200 994357880 8820 8820 8820 8820 0
16 20250415 211100 994357880 8820 8820 8820 8820 0
17 20250415 211000 994357880 8820 8820 8820 8820 0
18 20250415 210900 994357880 8820 8820 8820 8820 0
19 20250415 210800 994357880 8820 8820 8820 8820 0
20 20250415 210700 994357880 8820 8820 8820 8820 0
21 20250415 210600 994357880 8820 8820 8820 8820 0
22 20250415 210500 994357880 8820 8820 8820 8820 0
23 20250415 210400 994357880 8820 8820 8820 8820 0
24 20250415 210300 994357880 8820 8820 8820 8820 0
25 20250415 210200 994357880 8820 8820 8820 8820 0
26 20250415 210100 994357880 8820 8820 8820 8820 0
27 20250415 210000 994357880 8820 8820 8820 8820 0
28 20250415 205900 994357880 8820 8820 8820 8820 0
29 20250415 205800 994357880 8820 8820 8820 8820 0
30 20250415 205700 994357880 8820 8820 8820 8820 0
31 20250415 205600 994357880 8820 8820 8820 8820 0
32 20250415 205500 994357880 8820 8820 8820 8820 4376
33 20250415 205400 994357880 8820 8820 8820 8820 0
34 20250415 205300 994357880 8820 8820 8820 8820 0
35 20250415 205200 994357880 8820 8820 8820 8820 0
36 20250415 205100 994357880 8820 8820 8820 8820 0
37 20250415 205000 994357880 8820 8820 8820 8820 0
38 20250415 204900 994357880 8820 8820 8820 8820 0
39 20250415 204800 994357880 8820 8820 8820 8820 0
40 20250415 204700 994357880 8820 8820 8820 8820 0
41 20250415 204600 994357880 8820 8820 8820 8820 0
42 20250415 204500 994357880 8820 8820 8820 8820 0
43 20250415 204400 994357880 8820 8820 8820 8820 0
44 20250415 204300 994357880 8820 8820 8820 8820 0
45 20250415 204200 994357880 8820 8820 8820 8820 0
46 20250415 204100 994357880 8820 8820 8820 8820 0
47 20250415 204000 994357880 8820 8820 8820 8820 0
48 20250415 203900 994357880 8820 8820 8820 8820 0
49 20250415 203800 994357880 8820 8820 8820 8820 0
50 20250415 203700 994357880 8820 8820 8820 8820 0
51 20250415 203600 994357880 8820 8820 8820 8820 0
52 20250415 203500 994357880 8820 8820 8820 8820 0
53 20250415 203400 994357880 8820 8820 8820 8820 0
54 20250415 203300 994357880 8820 8820 8820 8820 0
55 20250415 203200 994357880 8820 8820 8820 8820 0
56 20250415 203100 994357880 8820 8820 8820 8820 0
57 20250415 203000 994357880 8820 8820 8820 8820 0
58 20250415 202900 994357880 8820 8820 8820 8820 0
59 20250415 202800 994357880 8820 8820 8820 8820 0
60 20250415 202700 994357880 8820 8820 8820 8820 0
61 20250415 202600 994357880 8820 8820 8820 8820 0
62 20250415 202500 994357880 8820 8820 8820 8820 4376
63 20250415 202400 994357880 8820 8820 8820 8820 0
64 20250415 202300 994357880 8820 8820 8820 8820 0
65 20250415 202200 994357880 8820 8820 8820 8820 0
66 20250415 202100 994357880 8820 8820 8820 8820 0
67 20250415 202000 994357880 8820 8820 8820 8820 0
68 20250415 201900 994357880 8820 8820 8820 8820 0
69 20250415 201800 994357880 8820 8820 8820 8820 0
70 20250415 201700 994357880 8820 8820 8820 8820 0
71 20250415 201600 994357880 8820 8820 8820 8820 0
72 20250415 201500 994357880 8820 8820 8820 8820 0
73 20250415 201400 994357880 8820 8820 8820 8820 0
74 20250415 201300 994357880 8820 8820 8820 8820 0
75 20250415 201200 994357880 8820 8820 8820 8820 0
76 20250415 201100 994357880 8820 8820 8820 8820 0
77 20250415 201000 994357880 8820 8820 8820 8820 0
78 20250415 200900 994357880 8820 8820 8820 8820 0
79 20250415 200800 994357880 8820 8820 8820 8820 0
80 20250415 200700 994357880 8820 8820 8820 8820 0
81 20250415 200600 994357880 8820 8820 8820 8820 0
82 20250415 200500 994357880 8820 8820 8820 8820 0
83 20250415 200400 994357880 8820 8820 8820 8820 0
84 20250415 200300 994357880 8820 8820 8820 8820 0
85 20250415 200200 994357880 8820 8820 8820 8820 0
86 20250415 200100 994357880 8820 8820 8820 8820 0
87 20250415 200000 994357880 8820 8820 8820 8820 0
88 20250415 195900 994357880 8820 8820 8820 8820 0
89 20250415 195800 994357880 8820 8820 8820 8820 0
90 20250415 195700 994357880 8820 8820 8820 8820 0
91 20250415 195600 994357880 8820 8820 8820 8820 0
92 20250415 195500 994357880 8820 8820 8820 8820 4376
93 20250415 195400 994357880 8820 8820 8820 8820 0
94 20250415 195300 994357880 8820 8820 8820 8820 0
95 20250415 195200 994357880 8820 8820 8820 8820 0
96 20250415 195100 994357880 8820 8820 8820 8820 0
97 20250415 195000 994357880 8820 8820 8820 8820 0
98 20250415 194900 994357880 8820 8820 8820 8820 0
99 20250415 194800 994357880 8820 8820 8820 8820 0
100 20250415 194700 994357880 8820 8820 8820 8820 0
101 20250415 194600 994357880 8820 8820 8820 8820 0
102 20250415 194500 994357880 8820 8820 8820 8820 0
103 20250415 194400 994357880 8820 8820 8820 8820 0
104 20250415 194300 994357880 8820 8820 8820 8820 0
105 20250415 194200 994357880 8820 8820 8820 8820 0
106 20250415 194100 994357880 8820 8820 8820 8820 0
107 20250415 194000 994357880 8820 8820 8820 8820 0
108 20250415 193900 994357880 8820 8820 8820 8820 0
109 20250415 193800 994357880 8820 8820 8820 8820 0
110 20250415 193700 994357880 8820 8820 8820 8820 0
111 20250415 193600 994357880 8820 8820 8820 8820 0
112 20250415 193500 994357880 8820 8820 8820 8820 0
113 20250415 193400 994357880 8820 8820 8820 8820 0
114 20250415 193300 994357880 8820 8820 8820 8820 0
115 20250415 193200 994357880 8820 8820 8820 8820 0
116 20250415 193100 994357880 8820 8820 8820 8820 0
117 20250415 193000 994357880 8820 8820 8820 8820 0
118 20250415 192900 994357880 8820 8820 8820 8820 0
119 20250415 192800 994357880 8820 8820 8820 8820 0
120 20250415 192700 994357880 8820 8820 8820 8820 0
121 20250415 192600 994357880 8820 8820 8820 8820 0
122 20250415 192500 994357880 8820 8820 8820 8820 4376
123 20250415 192400 994357880 8820 8820 8820 8820 0
124 20250415 192300 994357880 8820 8820 8820 8820 0
125 20250415 192200 994357880 8820 8820 8820 8820 0
126 20250415 192100 994357880 8820 8820 8820 8820 0
127 20250415 192000 994357880 8820 8820 8820 8820 0
128 20250415 191900 994357880 8820 8820 8820 8820 0
129 20250415 191800 994357880 8820 8820 8820 8820 0
130 20250415 191700 994357880 8820 8820 8820 8820 0
131 20250415 191600 994357880 8820 8820 8820 8820 0
132 20250415 191500 994357880 8820 8820 8820 8820 0
133 20250415 191400 994357880 8820 8820 8820 8820 0
134 20250415 191300 994357880 8820 8820 8820 8820 0
135 20250415 191200 994357880 8820 8820 8820 8820 0
136 20250415 191100 994357880 8820 8820 8820 8820 0
137 20250415 191000 994357880 8820 8820 8820 8820 0
138 20250415 190900 994357880 8820 8820 8820 8820 0
139 20250415 190800 994357880 8820 8820 8820 8820 0
140 20250415 190700 994357880 8820 8820 8820 8820 0
141 20250415 190600 994357880 8820 8820 8820 8820 0
142 20250415 190500 994357880 8820 8820 8820 8820 0
143 20250415 190400 994357880 8820 8820 8820 8820 0
144 20250415 190300 994357880 8820 8820 8820 8820 0
145 20250415 190200 994357880 8820 8820 8820 8820 0
146 20250415 190100 994357880 8820 8820 8820 8820 0
147 20250415 190000 994357880 8820 8820 8820 8820 0
148 20250415 185900 994357880 8820 8820 8820 8820 0
149 20250415 185800 994357880 8820 8820 8820 8820 0
150 20250415 185700 994357880 8820 8820 8820 8820 0
151 20250415 185600 994357880 8820 8820 8820 8820 0
152 20250415 185500 994357880 8820 8820 8820 8820 4376
153 20250415 185400 994357880 8820 8820 8820 8820 0
154 20250415 185300 994357880 8820 8820 8820 8820 0
155 20250415 185200 994357880 8820 8820 8820 8820 0
156 20250415 185100 994357880 8820 8820 8820 8820 0
157 20250415 185000 994357880 8820 8820 8820 8820 0
158 20250415 184900 994357880 8820 8820 8820 8820 0
159 20250415 184800 994357880 8820 8820 8820 8820 0
160 20250415 184700 994357880 8820 8820 8820 8820 0
161 20250415 184600 994357880 8820 8820 8820 8820 0
162 20250415 184500 994357880 8820 8820 8820 8820 0
163 20250415 184400 994357880 8820 8820 8820 8820 0
164 20250415 184300 994357880 8820 8820 8820 8820 0
165 20250415 184200 994357880 8820 8820 8820 8820 0
166 20250415 184100 994357880 8820 8820 8820 8820 0
167 20250415 184000 994357880 8820 8820 8820 8820 0
168 20250415 183900 994357880 8820 8820 8820 8820 0
169 20250415 183800 994357880 8820 8820 8820 8820 0
170 20250415 183700 994357880 8820 8820 8820 8820 0
171 20250415 183600 994357880 8820 8820 8820 8820 0
172 20250415 183500 994357880 8820 8820 8820 8820 0
173 20250415 183400 994357880 8820 8820 8820 8820 0
174 20250415 183300 994357880 8820 8820 8820 8820 0
175 20250415 183200 994357880 8820 8820 8820 8820 0
176 20250415 183100 994357880 8820 8820 8820 8820 0
177 20250415 183000 994357880 8820 8820 8820 8820 0
178 20250415 182900 994357880 8820 8820 8820 8820 0
179 20250415 182800 994357880 8820 8820 8820 8820 0
180 20250415 182700 994357880 8820 8820 8820 8820 0
181 20250415 182600 994357880 8820 8820 8820 8820 0
182 20250415 182500 994357880 8820 8820 8820 8820 4376
183 20250415 182400 994357880 8820 8820 8820 8820 0
184 20250415 182300 994357880 8820 8820 8820 8820 0
185 20250415 182200 994357880 8820 8820 8820 8820 0
186 20250415 182100 994357880 8820 8820 8820 8820 0
187 20250415 182000 994357880 8820 8820 8820 8820 0
188 20250415 181900 994357880 8820 8820 8820 8820 0
189 20250415 181800 994357880 8820 8820 8820 8820 0
190 20250415 181700 994357880 8820 8820 8820 8820 0
191 20250415 181600 994357880 8820 8820 8820 8820 0
192 20250415 181500 994357880 8820 8820 8820 8820 0
193 20250415 181400 994357880 8820 8820 8820 8820 0
194 20250415 181300 994357880 8820 8820 8820 8820 0
195 20250415 181200 994357880 8820 8820 8820 8820 0
196 20250415 181100 994357880 8820 8820 8820 8820 0
197 20250415 181000 994357880 8820 8820 8820 8820 0
198 20250415 180900 994357880 8820 8820 8820 8820 0
199 20250415 180800 994357880 8820 8820 8820 8820 0
200 20250415 180700 994357880 8820 8820 8820 8820 0
201 20250415 180600 994357880 8820 8820 8820 8820 0
202 20250415 180500 994357880 8820 8820 8820 8820 0
203 20250415 180400 994357880 8820 8820 8820 8820 0
204 20250415 180300 994357880 8820 8820 8820 8820 0
205 20250415 180200 994357880 8820 8820 8820 8820 0
206 20250415 180100 994357880 8820 8820 8820 8820 0
207 20250415 180000 994357880 8820 8820 8820 8820 0
208 20250415 175900 994357880 8820 8820 8820 8820 0
209 20250415 175800 994357880 8820 8820 8820 8820 0
210 20250415 175700 994357880 8820 8820 8820 8820 0
211 20250415 175600 994357880 8820 8820 8820 8820 0
212 20250415 175500 994357880 8820 8820 8820 8820 4376
213 20250415 175400 994357880 8820 8820 8820 8820 0
214 20250415 175300 994357880 8820 8820 8820 8820 0
215 20250415 175200 994357880 8820 8820 8820 8820 0
216 20250415 175100 994357880 8820 8820 8820 8820 0
217 20250415 175000 994357880 8820 8820 8820 8820 0
218 20250415 174900 994357880 8820 8820 8820 8820 0
219 20250415 174800 994357880 8820 8820 8820 8820 0
220 20250415 174700 994357880 8820 8820 8820 8820 0
221 20250415 174600 994357880 8820 8820 8820 8820 0
222 20250415 174500 994357880 8820 8820 8820 8820 0
223 20250415 174400 994357880 8820 8820 8820 8820 0
224 20250415 174300 994357880 8820 8820 8820 8820 0
225 20250415 174200 994357880 8820 8820 8820 8820 0
226 20250415 174100 994357880 8820 8820 8820 8820 0
227 20250415 174000 994357880 8820 8820 8820 8820 0
228 20250415 173900 994357880 8820 8820 8820 8820 0
229 20250415 173800 994357880 8820 8820 8820 8820 0
230 20250415 173700 994357880 8820 8820 8820 8820 0
231 20250415 173600 994357880 8820 8820 8820 8820 0
232 20250415 173500 994357880 8820 8820 8820 8820 0
233 20250415 173400 994357880 8820 8820 8820 8820 0
234 20250415 173300 994357880 8820 8820 8820 8820 0
235 20250415 173200 994357880 8820 8820 8820 8820 0
236 20250415 173100 994357880 8820 8820 8820 8820 0
237 20250415 173000 994357880 8820 8820 8820 8820 0
238 20250415 172900 994357880 8820 8820 8820 8820 0
239 20250415 172800 994357880 8820 8820 8820 8820 0
240 20250415 172700 994357880 8820 8820 8820 8820 0
241 20250415 172600 994357880 8820 8820 8820 8820 0
242 20250415 172500 994357880 8820 8820 8820 8820 4376
243 20250415 172400 994357880 8820 8820 8820 8820 0
244 20250415 172300 994357880 8820 8820 8820 8820 0
245 20250415 172200 994357880 8820 8820 8820 8820 0
246 20250415 172100 994357880 8820 8820 8820 8820 0
247 20250415 172000 994357880 8820 8820 8820 8820 0
248 20250415 171900 994357880 8820 8820 8820 8820 0
249 20250415 171800 994357880 8820 8820 8820 8820 0
250 20250415 171700 994357880 8820 8820 8820 8820 0
251 20250415 171600 994357880 8820 8820 8820 8820 0
252 20250415 171500 994357880 8820 8820 8820 8820 0
253 20250415 171400 994357880 8820 8820 8820 8820 0
254 20250415 171300 994357880 8820 8820 8820 8820 0
255 20250415 171200 994357880 8820 8820 8820 8820 0
256 20250415 171100 994357880 8820 8820 8820 8820 0
257 20250415 171000 994357880 8820 8820 8820 8820 0
258 20250415 170900 994357880 8820 8820 8820 8820 0
259 20250415 170800 994357880 8820 8820 8820 8820 0
260 20250415 170700 994357880 8820 8820 8820 8820 0
261 20250415 170600 994357880 8820 8820 8820 8820 0
262 20250415 170500 994357880 8820 8820 8820 8820 0
263 20250415 170400 994357880 8820 8820 8820 8820 0
264 20250415 170300 994357880 8820 8820 8820 8820 0
265 20250415 170200 994357880 8820 8820 8820 8820 0
266 20250415 170100 994357880 8820 8820 8820 8820 0
267 20250415 170000 994357880 8820 8820 8820 8820 0
268 20250415 165900 994357880 8820 8820 8820 8820 0
269 20250415 165800 994357880 8820 8820 8820 8820 0
270 20250415 165700 994357880 8820 8820 8820 8820 0
271 20250415 165600 994357880 8820 8820 8820 8820 0
272 20250415 165500 994357880 8820 8820 8820 8820 4376
273 20250415 165400 994357880 8820 8820 8820 8820 0
274 20250415 165300 994357880 8820 8820 8820 8820 0
275 20250415 165200 994357880 8820 8820 8820 8820 0
276 20250415 165100 994357880 8820 8820 8820 8820 0
277 20250415 165000 994357880 8820 8820 8820 8820 0
278 20250415 164900 994357880 8820 8820 8820 8820 0
279 20250415 164800 994357880 8820 8820 8820 8820 0
280 20250415 164700 994357880 8820 8820 8820 8820 0
281 20250415 164600 994357880 8820 8820 8820 8820 0
282 20250415 164500 994357880 8820 8820 8820 8820 0
283 20250415 164400 994357880 8820 8820 8820 8820 0
284 20250415 164300 994357880 8820 8820 8820 8820 0
285 20250415 164200 994357880 8820 8820 8820 8820 0
286 20250415 164100 994357880 8820 8820 8820 8820 0
287 20250415 164000 994357880 8820 8820 8820 8820 0
288 20250415 163900 994357880 8820 8820 8820 8820 0
289 20250415 163800 994357880 8820 8820 8820 8820 0
290 20250415 163700 994357880 8820 8820 8820 8820 0
291 20250415 163600 994357880 8820 8820 8820 8820 0
292 20250415 163500 994357880 8820 8820 8820 8820 0
293 20250415 163400 994357880 8820 8820 8820 8820 0
294 20250415 163300 994357880 8820 8820 8820 8820 0
295 20250415 163200 994357880 8820 8820 8820 8820 0
296 20250415 163100 994357880 8820 8820 8820 8820 0
297 20250415 163000 994357880 8820 8820 8820 8820 0
298 20250415 162900 994357880 8820 8820 8820 8820 0
299 20250415 162800 994357880 8820 8820 8820 8820 0
300 20250415 162700 994357880 8820 8820 8820 8820 0
301 20250415 162600 994357880 8820 8820 8820 8820 0
302 20250415 162500 994357880 8820 8820 8820 8820 4376
303 20250415 162400 994357880 8820 8820 8820 8820 0
304 20250415 162300 994357880 8820 8820 8820 8820 0
305 20250415 162200 994357880 8820 8820 8820 8820 0
306 20250415 162100 994357880 8820 8820 8820 8820 0
307 20250415 162000 994357880 8820 8820 8820 8820 0
308 20250415 161900 994357880 8820 8820 8820 8820 0
309 20250415 161800 994357880 8820 8820 8820 8820 0
310 20250415 161700 994357880 8820 8820 8820 8820 0
311 20250415 161600 994357880 8820 8820 8820 8820 0
312 20250415 161500 994357880 8820 8820 8820 8820 0
313 20250415 161400 994357880 8820 8820 8820 8820 0
314 20250415 161300 994357880 8820 8820 8820 8820 0
315 20250415 161200 994357880 8820 8820 8820 8820 0
316 20250415 161100 994357880 8820 8820 8820 8820 0
317 20250415 161000 994357880 8820 8820 8820 8820 0
318 20250415 160900 994357880 8820 8820 8820 8820 0
319 20250415 160800 994357880 8820 8820 8820 8820 0
320 20250415 160700 994357880 8820 8820 8820 8820 0
321 20250415 160600 994357880 8820 8820 8820 8820 0
322 20250415 160500 994357880 8820 8820 8820 8820 0
323 20250415 160400 994357880 8820 8820 8820 8820 0
324 20250415 160300 994357880 8820 8820 8820 8820 0
325 20250415 160200 994357880 8820 8820 8820 8820 0
326 20250415 160100 994357880 8820 8820 8820 8820 0
327 20250415 160000 994357880 8820 8820 8820 8820 0
328 20250415 155900 994357880 8820 8820 8820 8820 0
329 20250415 155800 994357880 8820 8820 8820 8820 0
330 20250415 155700 994357880 8820 8820 8820 8820 0
331 20250415 155600 994357880 8820 8820 8820 8820 0
332 20250415 155500 994357880 8820 8820 8820 8820 4376
333 20250415 155400 994357880 8820 8820 8820 8820 0
334 20250415 155300 994357880 8820 8820 8820 8820 0
335 20250415 155200 994357880 8820 8820 8820 8820 0
336 20250415 155100 994357880 8820 8820 8820 8820 0
337 20250415 155000 994357880 8820 8820 8820 8820 0
338 20250415 154900 994357880 8820 8820 8820 8820 0
339 20250415 154800 994357880 8820 8820 8820 8820 0
340 20250415 154700 994357880 8820 8820 8820 8820 0
341 20250415 154600 994357880 8820 8820 8820 8820 0
342 20250415 154500 994357880 8820 8820 8820 8820 0
343 20250415 154400 994357880 8820 8820 8820 8820 0
344 20250415 154300 994357880 8820 8820 8820 8820 0
345 20250415 154200 994357880 8820 8820 8820 8820 0
346 20250415 154100 994357880 8820 8820 8820 8820 0
347 20250415 154000 994357880 8820 8820 8820 8820 0
348 20250415 153900 994357880 8820 8820 8820 8820 0
349 20250415 153800 994357880 8820 8820 8820 8820 0
350 20250415 153700 994357880 8820 8820 8820 8820 0
351 20250415 153600 994357880 8820 8820 8820 8820 0
352 20250415 153500 994357880 8820 8820 8820 8820 0
353 20250415 153400 994357880 8820 8820 8820 8820 0
354 20250415 153300 994357880 8820 8820 8820 8820 0
355 20250415 153200 994357880 8820 8820 8820 8820 0
356 20250415 153100 994357880 8820 8820 8820 8820 0
357 20250415 153000 994357880 8820 8820 8820 8820 4376
358 20250415 152900 955761560 8820 8820 8820 8820 0
359 20250415 152800 955761560 8820 8820 8820 8820 0
360 20250415 152700 955761560 8820 8820 8820 8820 0
361 20250415 152600 955761560 8820 8820 8820 8820 0
362 20250415 152500 955761560 8820 8820 8820 8820 0
363 20250415 152400 955761560 8820 8820 8820 8820 0
364 20250415 152300 955761560 8820 8820 8820 8820 0
365 20250415 152200 955761560 8820 8820 8820 8820 0
366 20250415 152100 955761560 8820 8820 8820 8820 0
367 20250415 152000 955761560 8820 8820 8820 8820 0
368 20250415 151900 955761560 8820 8810 8820 8810 197
369 20250415 151800 954024440 8810 8800 8810 8800 832
370 20250415 151700 946696520 8800 8800 8800 8800 417
371 20250415 151600 943026920 8810 8810 8810 8810 0
372 20250415 151500 943026920 8810 8800 8810 8800 84
373 20250415 151400 942286920 8800 8800 8800 8800 3
374 20250415 151300 942260520 8800 8800 8800 8800 11
375 20250415 151200 942163720 8810 8820 8820 8800 21
376 20250415 151100 941978630 8820 8810 8820 8810 167
377 20250415 151000 940506450 8820 8800 8820 8800 150
378 20250415 150900 939185250 8790 8810 8840 8790 46
379 20250415 150800 938780840 8820 8780 8840 8780 4060
380 20250415 150700 903030700 8780 8790 8790 8780 10
381 20250415 150600 902942850 8790 8780 8790 8780 238
382 20250415 150500 900852690 8790 8780 8790 8780 3
383 20250415 150400 900826340 8790 8790 8790 8790 819
384 20250415 150300 893627330 8790 8790 8790 8790 800
385 20250415 150200 886595330 8790 8790 8790 8790 3
386 20250415 150100 886568960 8800 8800 8800 8800 268
387 20250415 150000 884210560 8800 8790 8800 8790 129
388 20250415 145900 883075450 8800 8790 8800 8790 501
389 20250415 145800 878666660 8800 8790 8800 8790 14
390 20250415 145700 878543500 8790 8790 8790 8790 0
391 20250415 145600 878543500 8790 8780 8790 8780 33
392 20250415 145500 878253670 8790 8780 8790 8780 124
393 20250415 145400 877163740 8790 8790 8790 8790 175
394 20250415 145300 875625490 8790 8790 8800 8780 409
395 20250415 145200 872030530 8790 8780 8790 8780 469
396 20250415 145100 867908140 8770 8770 8770 8770 25
397 20250415 145000 867688890 8770 8770 8770 8770 4
398 20250415 144900 867653810 8770 8770 8770 8770 5
399 20250415 144800 867609960 8770 8770 8770 8770 5
400 20250415 144700 867566110 8780 8760 8780 8760 4
401 20250415 144600 867531050 8760 8770 8780 8760 26
402 20250415 144500 867302960 8760 8760 8770 8760 86
403 20250415 144400 866549530 8760 8760 8760 8760 194
404 20250415 144300 864850090 8760 8770 8770 8760 98
405 20250415 144200 863990660 8770 8770 8770 8760 284
406 20250415 144100 861501810 8780 8780 8790 8780 31
407 20250415 144000 861229620 8780 8780 8780 8780 2
408 20250415 143900 861212060 8790 8790 8790 8790 417
409 20250415 143800 857546630 8800 8800 8800 8800 20
410 20250415 143700 857370630 8800 8800 8800 8800 20
411 20250415 143600 857194630 8790 8800 8800 8790 153
412 20250415 143500 855848260 8800 8800 8800 8800 20
413 20250415 143400 855672260 8800 8800 8800 8780 47
414 20250415 143300 855258800 8800 8790 8800 8790 221
415 20250415 143200 853316010 8790 8795 8795 8780 400
416 20250415 143100 849803045 8800 8800 8800 8800 278
417 20250415 143000 847356645 8800 8790 8800 8790 31
418 20250415 142900 847083855 8790 8800 8800 8790 25
419 20250415 142800 846863905 8790 8800 8800 8790 339
420 20250415 142700 843880905 8780 8800 8800 8780 22
421 20250415 142600 843687345 8790 8790 8790 8780 260
422 20250415 142500 841402175 8790 8770 8790 8770 48
423 20250415 142400 840980395 8770 8790 8790 8760 119
424 20250415 142300 839936565 8790 8760 8790 8760 23
425 20250415 142200 839734485 8790 8790 8790 8760 63
426 20250415 142100 839181205 8790 8790 8790 8790 20
427 20250415 142000 839005405 8780 8770 8780 8760 103
428 20250415 141900 838101955 8770 8770 8780 8770 43
429 20250415 141800 837724645 8770 8770 8790 8770 194
430 20250415 141700 836022865 8770 8780 8790 8770 124
431 20250415 141600 834934145 8790 8780 8790 8780 173
432 20250415 141500 833415005 8770 8780 8780 8770 45
433 20250415 141400 833020155 8780 8780 8780 8770 22
434 20250415 141300 832827005 8780 8790 8790 8770 228
435 20250415 141200 830826845 8780 8780 8780 8780 56
436 20250415 141100 830335165 8770 8770 8780 8770 246
437 20250415 141000 828177545 8770 8760 8770 8760 274
438 20250415 140900 825774625 8760 8760 8760 8760 439
439 20250415 140800 821928985 8740 8760 8760 8740 74
440 20250415 140700 821281515 8760 8760 8760 8750 533
441 20250415 140600 816617365 8760 8750 8760 8750 57
442 20250415 140500 816118305 8750 8760 8760 8750 23
443 20250415 140400 815916835 8760 8760 8760 8750 220
444 20250415 140300 813990065 8750 8760 8760 8750 23
445 20250415 140200 813788615 8760 8760 8760 8760 20
446 20250415 140100 813613415 8750 8750 8760 8750 47
447 20250415 140000 813201965 8760 8750 8760 8750 42
448 20250415 135900 812834065 8750 8750 8760 8750 135
449 20250415 135800 811652515 8760 8760 8760 8760 31
450 20250415 135700 811380955 8760 8760 8760 8750 236
451 20250415 135600 809313795 8760 8760 8760 8750 27
452 20250415 135500 809077335 8760 8750 8760 8750 43
453 20250415 135400 808700875 8760 8770 8770 8750 153
454 20250415 135300 807361315 8770 8770 8770 8770 476
455 20250415 135200 803186795 8740 8740 8770 8740 46
456 20250415 135100 802784125 8770 8760 8770 8760 232
457 20250415 135000 800750595 8750 8760 8760 8750 40
458 20250415 134900 800400395 8760 8760 8760 8760 20
459 20250415 134800 800225195 8760 8740 8760 8740 376
460 20250415 134700 796935315 8730 8710 8740 8710 277
461 20250415 134600 794516675 8720 8710 8720 8710 228
462 20250415 134500 792528715 8720 8710 8720 8710 74
463 20250415 134400 791883605 8700 8700 8710 8700 49
464 20250415 134300 791457005 8700 8700 8710 8700 97
465 20250415 134200 790612905 8700 8710 8710 8690 208
466 20250415 134100 788804605 8700 8700 8710 8700 159
467 20250415 134000 787420055 8710 8720 8720 8700 64
468 20250415 133900 786862945 8710 8710 8710 8690 89
469 20250415 133800 786088115 8710 8710 8710 8690 48
470 20250415 133700 785670205 8710 8710 8710 8690 117
471 20250415 133600 784652735 8710 8720 8720 8710 25
472 20250415 133500 784434745 8710 8700 8720 8680 511
473 20250415 133400 779986575 8700 8700 8700 8700 35
474 20250415 133300 779682075 8710 8690 8710 8680 88
475 20250415 133200 778916915 8690 8690 8690 8680 66
476 20250415 133100 778344015 8690 8690 8690 8680 66
477 20250415 133000 777770635 8690 8690 8690 8680 137
478 20250415 132900 776581425 8680 8680 8680 8680 1
479 20250415 132800 776572745 8680 8680 8690 8680 106
480 20250415 132700 775652655 8680 8700 8700 8680 54
481 20250415 132600 775183685 8680 8690 8690 8680 59
482 20250415 132500 774671235 8690 8700 8700 8680 66
483 20250415 132400 774097965 8700 8690 8710 8690 230
484 20250415 132300 772097155 8680 8690 8690 8680 126
485 20250415 132200 771002965 8690 8690 8690 8690 14
486 20250415 132100 770881305 8700 8700 8710 8670 290
487 20250415 132000 768364135 8700 8690 8710 8690 99
488 20250415 131900 767502935 8700 8690 8710 8690 110
489 20250415 131800 766546355 8700 8690 8710 8690 74
490 20250415 131700 765902725 8700 8720 8720 8700 39
491 20250415 131600 765563235 8720 8700 8720 8690 148
492 20250415 131500 764274145 8730 8730 8730 8730 100
493 20250415 131400 763401145 8740 8680 8740 8670 146
494 20250415 131300 762129135 8750 8680 8750 8680 161
495 20250415 131200 760725575 8750 8690 8750 8670 45
496 20250415 131100 760334825 8690 8680 8780 8670 383
497 20250415 131000 756990155 8680 8670 8680 8670 36
498 20250415 130900 756678005 8680 8660 8680 8660 104
499 20250415 130800 755776365 8680 8670 8680 8670 143
500 20250415 130700 754536535 8670 8660 8680 8660 469
501 20250415 130600 750472025 8670 8660 8670 8660 200
502 20250415 130500 748739845 8670 8670 8680 8660 398
503 20250415 130400 745288775 8680 8680 8680 8660 302
504 20250415 130300 742667565 8690 8680 8700 8680 352
505 20250415 130200 739607985 8700 8690 8760 8690 2876
506 20250415 130100 714448695 8660 8670 8680 8660 313
507 20250415 130000 711734875 8680 8680 8690 8660 626
508 20250415 125900 706302855 8670 8680 8680 8670 137
509 20250415 125800 705114645 8670 8670 8680 8660 543
510 20250415 125700 700408435 8670 8670 8670 8660 440
511 20250415 125600 696595535 8670 8680 8680 8660 206
512 20250415 125500 694809645 8670 8670 8690 8670 541
513 20250415 125400 690113235 8650 8660 8670 8650 490
514 20250415 125300 685872775 8650 8640 8660 8640 526
515 20250415 125200 681325415 8660 8650 8660 8640 280
516 20250415 125100 678903825 8650 8660 8660 8650 138
517 20250415 125000 677710005 8660 8660 8660 8650 418
518 20250415 124900 674093915 8660 8660 8670 8650 131
519 20250415 124800 672959555 8660 8650 8730 8650 1009
520 20250415 124700 664217865 8650 8640 8650 8640 309
521 20250415 124600 661547225 8650 8650 8650 8640 428
522 20250415 124500 657846920 8640 8650 8700 8640 651
523 20250415 124400 652212880 8650 8650 8650 8640 364
524 20250415 124300 649065990 8650 8640 8650 8640 343
525 20250415 124200 646102280 8640 8650 8650 8640 565
526 20250415 124100 641215470 8650 8630 8650 8620 647
527 20250415 124000 635627750 8620 8630 8630 8620 368
528 20250415 123900 632453060 8630 8630 8640 8630 275
529 20250415 123800 630079730 8630 8630 8640 8630 224
530 20250415 123700 628146040 8630 8630 8630 8630 212
531 20250415 123600 626316480 8630 8630 8630 8630 311
532 20250415 123500 623632550 8630 8630 8650 8630 501
533 20250415 123400 619306810 8630 8630 8630 8630 300
534 20250415 123300 616717810 8630 8630 8630 8630 226
535 20250415 123200 614767430 8630 8640 8640 8630 323
536 20250415 123100 611977880 8640 8630 8640 8630 255
537 20250415 123000 609774970 8640 8640 8640 8640 600
538 20250415 122900 604590970 8650 8640 8650 8640 321
539 20250415 122800 601817170 8640 8650 8650 8640 495
540 20250415 122700 597537430 8640 8650 8650 8640 371
541 20250415 122600 594331930 8650 8640 8650 8640 313
542 20250415 122500 591627220 8650 8640 8650 8640 316
543 20250415 122400 588896910 8650 8660 8660 8650 138
544 20250415 122300 587702230 8660 8640 8690 8630 630
545 20250415 122200 582254470 8630 8640 8640 8630 328
546 20250415 122100 579423790 8630 8640 8640 8630 340
547 20250415 122000 576486620 8640 8640 8640 8640 379
548 20250415 121900 573212060 8650 8650 8650 8640 223
549 20250415 121800 571285150 8650 8640 8650 8640 258
550 20250415 121700 569055230 8640 8640 8650 8640 256
551 20250415 121600 566843130 8640 8640 8650 8640 232
552 20250415 121500 564838550 8640 8640 8640 8640 192
553 20250415 121400 563179670 8650 8660 8660 8650 404
554 20250415 121300 559684340 8650 8650 8660 8650 623
555 20250415 121200 554294390 8650 8650 8650 8650 354
556 20250415 121100 551232290 8660 8650 8660 8650 260
557 20250415 121000 548982970 8650 8670 8670 8650 59
558 20250415 120900 548472380 8670 8630 8670 8630 1893
559 20250415 120800 532096100 8630 8620 8630 8620 533
560 20250415 120700 527496700 8630 8620 8630 8620 355
561 20250415 120600 524436570 8630 8640 8640 8620 123
562 20250415 120500 523375220 8630 8630 8630 8630 235
563 20250415 120400 521347170 8640 8640 8650 8630 248
564 20250415 120300 519205410 8630 8640 8640 8630 253
565 20250415 120200 517021200 8650 8650 8650 8640 490
566 20250415 120100 512786010 8640 8630 8640 8620 316
567 20250415 120000 510056720 8620 8640 8640 8620 523
568 20250415 115900 505541760 8630 8640 8640 8620 384
569 20250415 115800 502228890 8640 8640 8650 8640 302
570 20250415 115700 499619410 8640 8640 8650 8640 131
571 20250415 115600 498487420 8640 8650 8650 8640 302
572 20250415 115500 495877870 8640 8650 8650 8640 328
573 20250415 115400 493043810 8640 8670 8680 8640 356
574 20250415 115300 489960830 8670 8670 8680 8670 300
575 20250415 115200 487359400 8680 8670 8680 8660 1033
576 20250415 115100 478403390 8660 8670 8680 8650 407
577 20250415 115000 474876280 8670 8680 8680 8670 149
578 20250415 114900 473584070 8670 8690 8690 8660 440
579 20250415 114800 469769600 8690 8680 8690 8670 759
580 20250415 114700 463182050 8690 8690 8700 8690 116
581 20250415 114600 462173690 8680 8680 8700 8680 362
582 20250415 114500 459029450 8680 8690 8700 8680 195
583 20250415 114400 457335030 8690 8700 8700 8680 542
584 20250415 114300 452625440 8690 8690 8690 8690 33
585 20250415 114200 452338670 8690 8690 8710 8680 483
586 20250415 114100 448140670 8710 8720 8720 8700 1315
587 20250415 114000 436682960 8720 8710 8730 8710 526
588 20250415 113900 432095090 8710 8740 8740 8710 333
589 20250415 113800 429191130 8720 8730 8740 8720 258
590 20250415 113700 426941030 8730 8720 8730 8720 297
591 20250415 113600 424350870 8720 8720 8740 8720 147
592 20250415 113500 423069010 8730 8730 8730 8720 356
593 20250415 113400 419961270 8740 8730 8740 8730 244
594 20250415 113300 417830720 8730 8730 8730 8730 354
595 20250415 113200 414740300 8730 8730 8730 8730 256
596 20250415 113100 412505420 8740 8730 8740 8730 681
597 20250415 113000 406559830 8740 8730 8740 8730 308
598 20250415 112900 403870190 8730 8730 8730 8730 70
599 20250415 112800 403259090 8740 8730 8740 8730 365
600 20250415 112700 400070530 8730 8730 8750 8720 288
601 20250415 112600 397558450 8740 8740 8740 8730 2335
602 20250415 112500 377150750 8740 8750 8750 8740 1054
603 20250415 112400 367930100 8750 8750 8750 8750 223
604 20250415 112300 365978850 8750 8750 8750 8750 194
605 20250415 112200 364281350 8750 8750 8760 8750 1223
606 20250415 112100 353577550 8750 8750 8750 8750 191
607 20250415 112000 351906300 8750 8760 8760 8750 213
608 20250415 111900 350041570 8750 8760 8760 8750 314
609 20250415 111800 347292600 8760 8750 8760 8750 453
610 20250415 111700 343325540 8760 8760 8760 8760 287
611 20250415 111600 340811420 8760 8760 8760 8750 165
612 20250415 111500 339366810 8750 8760 8760 8750 234
613 20250415 111400 337317820 8760 8770 8770 8760 1456
614 20250415 111300 324558020 8770 8780 8780 8760 298
615 20250415 111200 321946910 8770 8770 8770 8770 879
616 20250415 111100 314238080 8770 8770 8770 8770 75
617 20250415 111000 313580330 8780 8780 8780 8770 163
618 20250415 110900 312149650 8780 8790 8790 8780 1080
619 20250415 110800 302666250 8780 8790 8790 8780 916
620 20250415 110700 294614810 8800 8810 8810 8790 987
621 20250415 110600 285927580 8820 8810 8820 8810 1244
622 20250415 110500 274964300 8820 8790 8830 8790 3487
623 20250415 110400 244210920 8780 8770 8780 8770 1315
624 20250415 110300 232668310 8780 8770 8780 8770 413
625 20250415 110200 229044390 8780 8780 8780 8780 123
626 20250415 110100 227964450 8780 8790 8790 8780 21
627 20250415 110000 227780060 8770 8770 8770 8770 0
628 20250415 105900 227780060 8770 8790 8790 8770 42
629 20250415 105800 227411280 8790 8790 8790 8790 200
630 20250415 105700 225653280 8780 8780 8780 8780 20
631 20250415 105600 225477680 8780 8780 8780 8780 3
632 20250415 105500 225451340 8780 8770 8780 8770 179
633 20250415 105400 223879920 8780 8780 8780 8780 43
634 20250415 105300 223502380 8780 8780 8780 8780 39
635 20250415 105200 223159960 8780 8780 8790 8780 50
636 20250415 105100 222720730 8780 8780 8780 8780 10
637 20250415 105000 222632930 8780 8780 8780 8780 256
638 20250415 104900 220385250 8780 8770 8780 8770 58
639 20250415 104800 219876110 8770 8770 8770 8760 64
640 20250415 104700 219315030 8770 8770 8770 8770 17
641 20250415 104600 219165940 8770 8760 8770 8760 26
642 20250415 104500 218938120 8780 8780 8780 8780 293
643 20250415 104400 216365580 8770 8780 8780 8770 167
644 20250415 104300 214899380 8770 8770 8770 8770 23
645 20250415 104200 214697670 8770 8770 8770 8770 32
646 20250415 104100 214417030 8770 8770 8770 8770 60
647 20250415 104000 213890830 8770 8770 8780 8770 224
648 20250415 103900 211926120 8770 8770 8770 8770 111
649 20250415 103800 210952650 8770 8770 8770 8770 235
650 20250415 103700 208891700 8770 8760 8770 8760 311
651 20250415 103600 206165690 8770 8770 8770 8770 0
652 20250415 103500 206165690 8770 8770 8770 8770 305
653 20250415 103400 203490840 8780 8770 8790 8770 912
654 20250415 103300 195488380 8790 8790 8790 8790 0
655 20250415 103200 195488380 8790 8790 8790 8760 58
656 20250415 103100 194979580 8780 8780 8780 8780 176
657 20250415 103000 193434300 8750 8750 8770 8750 1005
658 20250415 102900 184629060 8760 8770 8770 8760 366
659 20250415 102800 181422890 8770 8760 8770 8760 343
660 20250415 102700 178417710 8760 8760 8760 8760 11
661 20250415 102600 178321350 8740 8740 8740 8740 0
662 20250415 102500 178321350 8740 8750 8750 8740 250
663 20250415 102400 176133860 8740 8740 8740 8740 200
664 20250415 102300 174385860 8750 8750 8760 8750 362
665 20250415 102200 171218350 8770 8760 8770 8760 187
666 20250415 102100 169579970 8760 8760 8760 8760 2
667 20250415 102000 169562450 8760 8730 8760 8730 342
668 20250415 101900 166576430 8720 8720 8720 8720 12
669 20250415 101800 166471790 8720 8720 8720 8720 391
670 20250415 101700 163062270 8720 8720 8720 8720 0
671 20250415 101600 163062270 8720 8720 8720 8720 301
672 20250415 101500 160437550 8710 8710 8710 8710 3
673 20250415 101400 160411420 8710 8720 8720 8710 4
674 20250415 101300 160376560 8720 8710 8720 8710 42
675 20250415 101200 160010650 8710 8680 8710 8680 548
676 20250415 101100 155251670 8680 8730 8730 8670 559
677 20250415 101000 150389610 8740 8740 8740 8740 156
678 20250415 100900 149026170 8750 8750 8750 8740 169
679 20250415 100800 147547460 8750 8740 8750 8740 215
680 20250415 100700 145668340 8750 8750 8750 8750 20
681 20250415 100600 145493340 8750 8730 8750 8730 112
682 20250415 100500 144515340 8730 8740 8740 8730 119
683 20250415 100400 143476170 8740 8760 8760 8740 62
684 20250415 100300 142933250 8750 8740 8750 8740 76
685 20250415 100200 142268620 8740 8740 8740 8740 47
686 20250415 100100 141857840 8730 8730 8730 8730 0
687 20250415 100000 141857840 8730 8770 8770 8730 978
688 20250415 095900 133316560 8770 8770 8770 8770 0
689 20250415 095800 133316560 8770 8770 8770 8770 55
690 20250415 095700 132834210 8770 8760 8770 8760 26
691 20250415 095600 132606220 8770 8770 8770 8770 0
692 20250415 095500 132606220 8770 8760 8770 8730 108
693 20250415 095400 131661470 8770 8770 8770 8770 26
694 20250415 095300 131433450 8770 8770 8770 8770 0
695 20250415 095200 131433450 8770 8770 8770 8770 0
696 20250415 095100 131433450 8770 8770 8770 8770 23
697 20250415 095000 131231740 8770 8780 8780 8770 127
698 20250415 094900 130117930 8780 8780 8780 8780 27
699 20250415 094800 129880870 8780 8780 8780 8780 11
700 20250415 094700 129784290 8780 8780 8780 8780 20
701 20250415 094600 129608690 8780 8770 8780 8770 8
702 20250415 094500 129538500 8770 8770 8770 8770 491
703 20250415 094400 125232430 8770 8770 8770 8770 448
704 20250415 094300 121303470 8790 8790 8790 8790 6
705 20250415 094200 121250730 8770 8760 8770 8740 2258
706 20250415 094100 101469640 8760 8790 8790 8760 105
707 20250415 094000 100549690 8790 8760 8790 8740 364
708 20250415 093900 97363360 8770 8770 8770 8770 592
709 20250415 093800 92171520 8790 8790 8790 8790 15
710 20250415 093700 92039670 8750 8790 8800 8750 552
711 20250415 093600 87195720 8790 8780 8790 8780 635
712 20250415 093500 81615720 8780 8780 8780 8780 80
713 20250415 093400 80913320 8780 8790 8790 8780 255
714 20250415 093300 78674190 8780 8800 8800 8780 53
715 20250415 093200 78208790 8800 8800 8820 8790 234
716 20250415 093100 76150390 8820 8790 8820 8780 647
717 20250415 093000 70455420 8780 8770 8790 8770 411
718 20250415 092900 66845600 8760 8760 8760 8760 94
719 20250415 092800 66022160 8760 8760 8760 8760 100
720 20250415 092700 65146160 8770 8770 8770 8770 13
721 20250415 092600 65032150 8770 8770 8770 8760 363
722 20250415 092500 61848860 8770 8750 8770 8750 5
723 20250415 092400 61805090 8750 8740 8760 8740 147
724 20250415 092300 60518930 8740 8750 8750 8730 205
725 20250415 092200 58727230 8750 8740 8750 8740 148
726 20250415 092100 57433500 8730 8730 8740 8730 58
727 20250415 092000 56927080 8710 8700 8710 8700 124
728 20250415 091900 55848160 8690 8690 8690 8690 60
729 20250415 091800 55326760 8700 8680 8700 8670 108
730 20250415 091700 54388930 8680 8680 8680 8680 707
731 20250415 091600 48252170 8680 8680 8680 8680 2
732 20250415 091500 48234810 8680 8670 8680 8670 30
733 20250415 091400 47974560 8670 8670 8670 8670 598
734 20250415 091300 42789900 8660 8660 8660 8660 0
735 20250415 091200 42789900 8660 8670 8670 8660 192
736 20250415 091100 41126860 8680 8680 8680 8680 1
737 20250415 091000 41118180 8680 8680 8680 8670 123
738 20250415 090900 40050970 8680 8680 8680 8680 19
739 20250415 090800 39886050 8680 8680 8690 8670 606
740 20250415 090700 34619960 8680 8680 8680 8680 51
741 20250415 090600 34177280 8650 8630 8680 8630 126
742 20250415 090500 33085950 8630 8660 8660 8600 124
743 20250415 090400 32016880 8660 8660 8660 8600 269
744 20250415 090300 29690260 8660 8680 8680 8660 36
745 20250415 090200 29378480 8660 8700 8700 8660 1147
746 20250415 090100 19426800 8700 8690 8700 8690 9
747 20250415 090000 19348520 8710 8860 8860 8670 2221