ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

737
424960/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,211500,857109970,9460,9460,9460,9460,711
20250424,211400,857109970,9460,9460,9460,9460,0
20250424,211300,857109970,9460,9460,9460,9460,0
20250424,211200,857109970,9460,9460,9460,9460,0
20250424,211100,857109970,9460,9460,9460,9460,0
20250424,211000,857109970,9460,9460,9460,9460,0
20250424,210900,857109970,9460,9460,9460,9460,0
20250424,210800,857109970,9460,9460,9460,9460,0
20250424,210700,857109970,9460,9460,9460,9460,0
20250424,210600,857109970,9460,9460,9460,9460,0
20250424,210500,857109970,9460,9460,9460,9460,0
20250424,210400,857109970,9460,9460,9460,9460,0
20250424,210300,857109970,9460,9460,9460,9460,0
20250424,210200,857109970,9460,9460,9460,9460,0
20250424,210100,857109970,9460,9460,9460,9460,0
20250424,210000,857109970,9460,9460,9460,9460,0
20250424,205900,857109970,9460,9460,9460,9460,0
20250424,205800,857109970,9460,9460,9460,9460,0
20250424,205700,857109970,9460,9460,9460,9460,0
20250424,205600,857109970,9460,9460,9460,9460,0
20250424,205500,857109970,9460,9460,9460,9460,0
20250424,205400,857109970,9460,9460,9460,9460,0
20250424,205300,857109970,9460,9460,9460,9460,0
20250424,205200,857109970,9460,9460,9460,9460,0
20250424,205100,857109970,9460,9460,9460,9460,0
20250424,205000,857109970,9460,9460,9460,9460,0
20250424,204900,857109970,9460,9460,9460,9460,0
20250424,204800,857109970,9460,9460,9460,9460,0
20250424,204700,857109970,9460,9460,9460,9460,0
20250424,204600,857109970,9460,9460,9460,9460,0
20250424,204500,857109970,9460,9460,9460,9460,711
20250424,204400,857109970,9460,9460,9460,9460,0
20250424,204300,857109970,9460,9460,9460,9460,0
20250424,204200,857109970,9460,9460,9460,9460,0
20250424,204100,857109970,9460,9460,9460,9460,0
20250424,204000,857109970,9460,9460,9460,9460,0
20250424,203900,857109970,9460,9460,9460,9460,0
20250424,203800,857109970,9460,9460,9460,9460,0
20250424,203700,857109970,9460,9460,9460,9460,0
20250424,203600,857109970,9460,9460,9460,9460,0
20250424,203500,857109970,9460,9460,9460,9460,0
20250424,203400,857109970,9460,9460,9460,9460,0
20250424,203300,857109970,9460,9460,9460,9460,0
20250424,203200,857109970,9460,9460,9460,9460,0
20250424,203100,857109970,9460,9460,9460,9460,0
20250424,203000,857109970,9460,9460,9460,9460,0
20250424,202900,857109970,9460,9460,9460,9460,0
20250424,202800,857109970,9460,9460,9460,9460,0
20250424,202700,857109970,9460,9460,9460,9460,0
20250424,202600,857109970,9460,9460,9460,9460,0
20250424,202500,857109970,9460,9460,9460,9460,0
20250424,202400,857109970,9460,9460,9460,9460,0
20250424,202300,857109970,9460,9460,9460,9460,0
20250424,202200,857109970,9460,9460,9460,9460,0
20250424,202100,857109970,9460,9460,9460,9460,0
20250424,202000,857109970,9460,9460,9460,9460,0
20250424,201900,857109970,9460,9460,9460,9460,0
20250424,201800,857109970,9460,9460,9460,9460,0
20250424,201700,857109970,9460,9460,9460,9460,0
20250424,201600,857109970,9460,9460,9460,9460,0
20250424,201500,857109970,9460,9460,9460,9460,711
20250424,201400,857109970,9460,9460,9460,9460,0
20250424,201300,857109970,9460,9460,9460,9460,0
20250424,201200,857109970,9460,9460,9460,9460,0
20250424,201100,857109970,9460,9460,9460,9460,0
20250424,201000,857109970,9460,9460,9460,9460,0
20250424,200900,857109970,9460,9460,9460,9460,0
20250424,200800,857109970,9460,9460,9460,9460,0
20250424,200700,857109970,9460,9460,9460,9460,0
20250424,200600,857109970,9460,9460,9460,9460,0
20250424,200500,857109970,9460,9460,9460,9460,0
20250424,200400,857109970,9460,9460,9460,9460,0
20250424,200300,857109970,9460,9460,9460,9460,0
20250424,200200,857109970,9460,9460,9460,9460,0
20250424,200100,857109970,9460,9460,9460,9460,0
20250424,200000,857109970,9460,9460,9460,9460,0
20250424,195900,857109970,9460,9460,9460,9460,0
20250424,195800,857109970,9460,9460,9460,9460,0
20250424,195700,857109970,9460,9460,9460,9460,0
20250424,195600,857109970,9460,9460,9460,9460,0
20250424,195500,857109970,9460,9460,9460,9460,0
20250424,195400,857109970,9460,9460,9460,9460,0
20250424,195300,857109970,9460,9460,9460,9460,0
20250424,195200,857109970,9460,9460,9460,9460,0
20250424,195100,857109970,9460,9460,9460,9460,0
20250424,195000,857109970,9460,9460,9460,9460,0
20250424,194900,857109970,9460,9460,9460,9460,0
20250424,194800,857109970,9460,9460,9460,9460,0
20250424,194700,857109970,9460,9460,9460,9460,0
20250424,194600,857109970,9460,9460,9460,9460,0
20250424,194500,857109970,9460,9460,9460,9460,711
20250424,194400,857109970,9460,9460,9460,9460,0
20250424,194300,857109970,9460,9460,9460,9460,0
20250424,194200,857109970,9460,9460,9460,9460,0
20250424,194100,857109970,9460,9460,9460,9460,0
20250424,194000,857109970,9460,9460,9460,9460,0
20250424,193900,857109970,9460,9460,9460,9460,0
20250424,193800,857109970,9460,9460,9460,9460,0
20250424,193700,857109970,9460,9460,9460,9460,0
20250424,193600,857109970,9460,9460,9460,9460,0
20250424,193500,857109970,9460,9460,9460,9460,0
20250424,193400,857109970,9460,9460,9460,9460,0
20250424,193300,857109970,9460,9460,9460,9460,0
20250424,193200,857109970,9460,9460,9460,9460,0
20250424,193100,857109970,9460,9460,9460,9460,0
20250424,193000,857109970,9460,9460,9460,9460,0
20250424,192900,857109970,9460,9460,9460,9460,0
20250424,192800,857109970,9460,9460,9460,9460,0
20250424,192700,857109970,9460,9460,9460,9460,0
20250424,192600,857109970,9460,9460,9460,9460,0
20250424,192500,857109970,9460,9460,9460,9460,0
20250424,192400,857109970,9460,9460,9460,9460,0
20250424,192300,857109970,9460,9460,9460,9460,0
20250424,192200,857109970,9460,9460,9460,9460,0
20250424,192100,857109970,9460,9460,9460,9460,0
20250424,192000,857109970,9460,9460,9460,9460,0
20250424,191900,857109970,9460,9460,9460,9460,0
20250424,191800,857109970,9460,9460,9460,9460,0
20250424,191700,857109970,9460,9460,9460,9460,0
20250424,191600,857109970,9460,9460,9460,9460,0
20250424,191500,857109970,9460,9460,9460,9460,711
20250424,191400,857109970,9460,9460,9460,9460,0
20250424,191300,857109970,9460,9460,9460,9460,0
20250424,191200,857109970,9460,9460,9460,9460,0
20250424,191100,857109970,9460,9460,9460,9460,0
20250424,191000,857109970,9460,9460,9460,9460,0
20250424,190900,857109970,9460,9460,9460,9460,0
20250424,190800,857109970,9460,9460,9460,9460,0
20250424,190700,857109970,9460,9460,9460,9460,0
20250424,190600,857109970,9460,9460,9460,9460,0
20250424,190500,857109970,9460,9460,9460,9460,0
20250424,190400,857109970,9460,9460,9460,9460,0
20250424,190300,857109970,9460,9460,9460,9460,0
20250424,190200,857109970,9460,9460,9460,9460,0
20250424,190100,857109970,9460,9460,9460,9460,0
20250424,190000,857109970,9460,9460,9460,9460,0
20250424,185900,857109970,9460,9460,9460,9460,0
20250424,185800,857109970,9460,9460,9460,9460,0
20250424,185700,857109970,9460,9460,9460,9460,0
20250424,185600,857109970,9460,9460,9460,9460,0
20250424,185500,857109970,9460,9460,9460,9460,0
20250424,185400,857109970,9460,9460,9460,9460,0
20250424,185300,857109970,9460,9460,9460,9460,0
20250424,185200,857109970,9460,9460,9460,9460,0
20250424,185100,857109970,9460,9460,9460,9460,0
20250424,185000,857109970,9460,9460,9460,9460,0
20250424,184900,857109970,9460,9460,9460,9460,0
20250424,184800,857109970,9460,9460,9460,9460,0
20250424,184700,857109970,9460,9460,9460,9460,0
20250424,184600,857109970,9460,9460,9460,9460,0
20250424,184500,857109970,9460,9460,9460,9460,711
20250424,184400,857109970,9460,9460,9460,9460,0
20250424,184300,857109970,9460,9460,9460,9460,0
20250424,184200,857109970,9460,9460,9460,9460,0
20250424,184100,857109970,9460,9460,9460,9460,0
20250424,184000,857109970,9460,9460,9460,9460,0
20250424,183900,857109970,9460,9460,9460,9460,0
20250424,183800,857109970,9460,9460,9460,9460,0
20250424,183700,857109970,9460,9460,9460,9460,0
20250424,183600,857109970,9460,9460,9460,9460,0
20250424,183500,857109970,9460,9460,9460,9460,0
20250424,183400,857109970,9460,9460,9460,9460,0
20250424,183300,857109970,9460,9460,9460,9460,0
20250424,183200,857109970,9460,9460,9460,9460,0
20250424,183100,857109970,9460,9460,9460,9460,0
20250424,183000,857109970,9460,9460,9460,9460,0
20250424,182900,857109970,9460,9460,9460,9460,0
20250424,182800,857109970,9460,9460,9460,9460,0
20250424,182700,857109970,9460,9460,9460,9460,0
20250424,182600,857109970,9460,9460,9460,9460,0
20250424,182500,857109970,9460,9460,9460,9460,0
20250424,182400,857109970,9460,9460,9460,9460,0
20250424,182300,857109970,9460,9460,9460,9460,0
20250424,182200,857109970,9460,9460,9460,9460,0
20250424,182100,857109970,9460,9460,9460,9460,0
20250424,182000,857109970,9460,9460,9460,9460,0
20250424,181900,857109970,9460,9460,9460,9460,0
20250424,181800,857109970,9460,9460,9460,9460,0
20250424,181700,857109970,9460,9460,9460,9460,0
20250424,181600,857109970,9460,9460,9460,9460,0
20250424,181500,857109970,9460,9460,9460,9460,711
20250424,181400,857109970,9460,9460,9460,9460,0
20250424,181300,857109970,9460,9460,9460,9460,0
20250424,181200,857109970,9460,9460,9460,9460,0
20250424,181100,857109970,9460,9460,9460,9460,0
20250424,181000,857109970,9460,9460,9460,9460,0
20250424,180900,857109970,9460,9460,9460,9460,0
20250424,180800,857109970,9460,9460,9460,9460,0
20250424,180700,857109970,9460,9460,9460,9460,0
20250424,180600,857109970,9460,9460,9460,9460,0
20250424,180500,857109970,9460,9460,9460,9460,0
20250424,180400,857109970,9460,9460,9460,9460,0
20250424,180300,857109970,9460,9460,9460,9460,0
20250424,180200,857109970,9460,9460,9460,9460,0
20250424,180100,857109970,9460,9460,9460,9460,0
20250424,180000,857109970,9460,9460,9460,9460,0
20250424,175900,857109970,9460,9460,9460,9460,0
20250424,175800,857109970,9460,9460,9460,9460,0
20250424,175700,857109970,9460,9460,9460,9460,0
20250424,175600,857109970,9460,9460,9460,9460,0
20250424,175500,857109970,9460,9460,9460,9460,0
20250424,175400,857109970,9460,9460,9460,9460,0
20250424,175300,857109970,9460,9460,9460,9460,0
20250424,175200,857109970,9460,9460,9460,9460,0
20250424,175100,857109970,9460,9460,9460,9460,0
20250424,175000,857109970,9460,9460,9460,9460,0
20250424,174900,857109970,9460,9460,9460,9460,0
20250424,174800,857109970,9460,9460,9460,9460,0
20250424,174700,857109970,9460,9460,9460,9460,0
20250424,174600,857109970,9460,9460,9460,9460,0
20250424,174500,857109970,9460,9460,9460,9460,711
20250424,174400,857109970,9460,9460,9460,9460,0
20250424,174300,857109970,9460,9460,9460,9460,0
20250424,174200,857109970,9460,9460,9460,9460,0
20250424,174100,857109970,9460,9460,9460,9460,0
20250424,174000,857109970,9460,9460,9460,9460,0
20250424,173900,857109970,9460,9460,9460,9460,0
20250424,173800,857109970,9460,9460,9460,9460,0
20250424,173700,857109970,9460,9460,9460,9460,0
20250424,173600,857109970,9460,9460,9460,9460,0
20250424,173500,857109970,9460,9460,9460,9460,0
20250424,173400,857109970,9460,9460,9460,9460,0
20250424,173300,857109970,9460,9460,9460,9460,0
20250424,173200,857109970,9460,9460,9460,9460,0
20250424,173100,857109970,9460,9460,9460,9460,0
20250424,173000,857109970,9460,9460,9460,9460,0
20250424,172900,857109970,9460,9460,9460,9460,0
20250424,172800,857109970,9460,9460,9460,9460,0
20250424,172700,857109970,9460,9460,9460,9460,0
20250424,172600,857109970,9460,9460,9460,9460,0
20250424,172500,857109970,9460,9460,9460,9460,0
20250424,172400,857109970,9460,9460,9460,9460,0
20250424,172300,857109970,9460,9460,9460,9460,0
20250424,172200,857109970,9460,9460,9460,9460,0
20250424,172100,857109970,9460,9460,9460,9460,0
20250424,172000,857109970,9460,9460,9460,9460,0
20250424,171900,857109970,9460,9460,9460,9460,0
20250424,171800,857109970,9460,9460,9460,9460,0
20250424,171700,857109970,9460,9460,9460,9460,0
20250424,171600,857109970,9460,9460,9460,9460,0
20250424,171500,857109970,9460,9460,9460,9460,711
20250424,171400,857109970,9460,9460,9460,9460,0
20250424,171300,857109970,9460,9460,9460,9460,0
20250424,171200,857109970,9460,9460,9460,9460,0
20250424,171100,857109970,9460,9460,9460,9460,0
20250424,171000,857109970,9460,9460,9460,9460,0
20250424,170900,857109970,9460,9460,9460,9460,0
20250424,170800,857109970,9460,9460,9460,9460,0
20250424,170700,857109970,9460,9460,9460,9460,0
20250424,170600,857109970,9460,9460,9460,9460,0
20250424,170500,857109970,9460,9460,9460,9460,0
20250424,170400,857109970,9460,9460,9460,9460,0
20250424,170300,857109970,9460,9460,9460,9460,0
20250424,170200,857109970,9460,9460,9460,9460,0
20250424,170100,857109970,9460,9460,9460,9460,0
20250424,170000,857109970,9460,9460,9460,9460,0
20250424,165900,857109970,9460,9460,9460,9460,0
20250424,165800,857109970,9460,9460,9460,9460,0
20250424,165700,857109970,9460,9460,9460,9460,0
20250424,165600,857109970,9460,9460,9460,9460,0
20250424,165500,857109970,9460,9460,9460,9460,0
20250424,165400,857109970,9460,9460,9460,9460,0
20250424,165300,857109970,9460,9460,9460,9460,0
20250424,165200,857109970,9460,9460,9460,9460,0
20250424,165100,857109970,9460,9460,9460,9460,0
20250424,165000,857109970,9460,9460,9460,9460,0
20250424,164900,857109970,9460,9460,9460,9460,0
20250424,164800,857109970,9460,9460,9460,9460,0
20250424,164700,857109970,9460,9460,9460,9460,0
20250424,164600,857109970,9460,9460,9460,9460,0
20250424,164500,857109970,9460,9460,9460,9460,711
20250424,164400,857109970,9460,9460,9460,9460,0
20250424,164300,857109970,9460,9460,9460,9460,0
20250424,164200,857109970,9460,9460,9460,9460,0
20250424,164100,857109970,9460,9460,9460,9460,0
20250424,164000,857109970,9460,9460,9460,9460,0
20250424,163900,857109970,9460,9460,9460,9460,0
20250424,163800,857109970,9460,9460,9460,9460,0
20250424,163700,857109970,9460,9460,9460,9460,0
20250424,163600,857109970,9460,9460,9460,9460,0
20250424,163500,857109970,9460,9460,9460,9460,0
20250424,163400,857109970,9460,9460,9460,9460,0
20250424,163300,857109970,9460,9460,9460,9460,0
20250424,163200,857109970,9460,9460,9460,9460,0
20250424,163100,857109970,9460,9460,9460,9460,0
20250424,163000,857109970,9460,9460,9460,9460,0
20250424,162900,857109970,9460,9460,9460,9460,0
20250424,162800,857109970,9460,9460,9460,9460,0
20250424,162700,857109970,9460,9460,9460,9460,0
20250424,162600,857109970,9460,9460,9460,9460,0
20250424,162500,857109970,9460,9460,9460,9460,0
20250424,162400,857109970,9460,9460,9460,9460,0
20250424,162300,857109970,9460,9460,9460,9460,0
20250424,162200,857109970,9460,9460,9460,9460,0
20250424,162100,857109970,9460,9460,9460,9460,0
20250424,162000,857109970,9460,9460,9460,9460,0
20250424,161900,857109970,9460,9460,9460,9460,0
20250424,161800,857109970,9460,9460,9460,9460,0
20250424,161700,857109970,9460,9460,9460,9460,0
20250424,161600,857109970,9460,9460,9460,9460,0
20250424,161500,857109970,9460,9460,9460,9460,711
20250424,161400,857109970,9460,9460,9460,9460,0
20250424,161300,857109970,9460,9460,9460,9460,0
20250424,161200,857109970,9460,9460,9460,9460,0
20250424,161100,857109970,9460,9460,9460,9460,0
20250424,161000,857109970,9460,9460,9460,9460,0
20250424,160900,857109970,9460,9460,9460,9460,0
20250424,160800,857109970,9460,9460,9460,9460,0
20250424,160700,857109970,9460,9460,9460,9460,0
20250424,160600,857109970,9460,9460,9460,9460,0
20250424,160500,857109970,9460,9460,9460,9460,0
20250424,160400,857109970,9460,9460,9460,9460,0
20250424,160300,857109970,9460,9460,9460,9460,0
20250424,160200,857109970,9460,9460,9460,9460,0
20250424,160100,857109970,9460,9460,9460,9460,0
20250424,160000,857109970,9460,9460,9460,9460,0
20250424,155900,857109970,9460,9460,9460,9460,0
20250424,155800,857109970,9460,9460,9460,9460,0
20250424,155700,857109970,9460,9460,9460,9460,0
20250424,155600,857109970,9460,9460,9460,9460,0
20250424,155500,857109970,9460,9460,9460,9460,0
20250424,155400,857109970,9460,9460,9460,9460,0
20250424,155300,857109970,9460,9460,9460,9460,0
20250424,155200,857109970,9460,9460,9460,9460,0
20250424,155100,857109970,9460,9460,9460,9460,0
20250424,155000,857109970,9460,9460,9460,9460,0
20250424,154900,857109970,9460,9460,9460,9460,0
20250424,154800,857109970,9460,9460,9460,9460,0
20250424,154700,857109970,9460,9460,9460,9460,0
20250424,154600,857109970,9460,9460,9460,9460,0
20250424,154500,857109970,9460,9460,9460,9460,711
20250424,154400,857109970,9460,9460,9460,9460,0
20250424,154300,857109970,9460,9460,9460,9460,0
20250424,154200,857109970,9460,9460,9460,9460,0
20250424,154100,857109970,9460,9460,9460,9460,0
20250424,154000,857109970,9460,9460,9460,9460,0
20250424,153900,857109970,9460,9460,9460,9460,0
20250424,153800,857109970,9460,9460,9460,9460,0
20250424,153700,857109970,9460,9460,9460,9460,0
20250424,153600,857109970,9460,9460,9460,9460,0
20250424,153500,857109970,9460,9460,9460,9460,0
20250424,153400,857109970,9460,9460,9460,9460,0
20250424,153300,857109970,9460,9460,9460,9460,0
20250424,153200,857109970,9460,9460,9460,9460,0
20250424,153100,857109970,9460,9460,9460,9460,0
20250424,153000,857109970,9460,9460,9460,9460,711
20250424,152900,850383910,9460,9460,9460,9460,0
20250424,152800,850383910,9460,9460,9460,9460,0
20250424,152700,850383910,9460,9460,9460,9460,0
20250424,152600,850383910,9460,9460,9460,9460,0
20250424,152500,850383910,9460,9460,9460,9460,0
20250424,152400,850383910,9460,9460,9460,9460,0
20250424,152300,850383910,9460,9460,9460,9460,0
20250424,152200,850383910,9460,9460,9460,9460,0
20250424,152100,850383910,9460,9460,9460,9460,0
20250424,152000,850383910,9460,9460,9460,9460,0
20250424,151900,850383910,9460,9460,9470,9460,216
20250424,151800,848340510,9460,9460,9460,9460,20
20250424,151700,848151310,9460,9470,9470,9460,203
20250424,151600,846228950,9480,9480,9480,9480,18
20250424,151500,846058310,9470,9460,9470,9460,22
20250424,151400,845850100,9460,9480,9480,9400,2004
20250424,151300,826945490,9490,9490,9490,9490,17
20250424,151200,826784160,9490,9490,9490,9480,17
20250424,151100,826622850,9490,9490,9490,9490,90
20250424,151000,825768750,9490,9490,9490,9490,18
20250424,150900,825597930,9490,9480,9490,9480,30
20250424,150800,825313260,9480,9480,9480,9470,275
20250424,150700,822706270,9480,9480,9480,9480,103
20250424,150600,821729830,9480,9480,9480,9480,13
20250424,150500,821606590,9480,9480,9480,9480,66
20250424,150400,820980910,9490,9480,9490,9470,245
20250424,150300,818658360,9490,9490,9490,9490,14
20250424,150200,818525500,9480,9480,9480,9480,10
20250424,150100,818430700,9490,9480,9490,9480,128
20250424,150000,817217080,9480,9470,9480,9470,47
20250424,145900,816771820,9470,9480,9480,9470,54
20250424,145800,816260415,9480,9470,9480,9470,60
20250424,145700,815691705,9470,9470,9470,9470,13
20250424,145600,815568595,9460,9460,9460,9460,33
20250424,145500,815256415,9470,9470,9470,9470,17
20250424,145400,815095425,9460,9460,9460,9460,0
20250424,145300,815095425,9460,9460,9460,9460,314
20250424,145200,812124985,9460,9470,9470,9460,23
20250424,145100,811907365,9460,9470,9470,9460,38
20250424,145000,811547745,9460,9460,9460,9460,2
20250424,144900,811528825,9460,9470,9470,9460,4
20250424,144800,811490955,9450,9460,9470,9450,174
20250424,144700,809844795,9460,9480,9490,9460,115
20250424,144600,808755205,9480,9500,9500,9480,122
20250424,144500,807598275,9490,9490,9490,9490,42
20250424,144400,807199695,9490,9490,9490,9490,14
20250424,144300,807066835,9490,9490,9490,9490,41
20250424,144200,806677745,9490,9490,9490,9490,14
20250424,144100,806544885,9490,9490,9490,9490,13
20250424,144000,806421515,9500,9490,9500,9490,36
20250424,143900,806079615,9500,9500,9500,9500,13
20250424,143800,805956115,9500,9500,9500,9500,2
20250424,143700,805937115,9500,9490,9500,9490,52
20250424,143600,805443605,9490,9490,9490,9490,50
20250424,143500,804969105,9490,9480,9490,9480,57
20250424,143400,804428185,9480,9500,9500,9480,58
20250424,143300,803878135,9490,9500,9500,9490,63
20250424,143200,803280125,9490,9490,9490,9490,60
20250424,143100,802710725,9500,9500,9500,9500,15
20250424,143000,802568225,9500,9500,9500,9500,17
20250424,142900,802406725,9500,9500,9500,9500,34
20250424,142800,802083725,9500,9500,9500,9500,0
20250424,142700,802083725,9500,9500,9500,9500,210
20250424,142600,800088725,9500,9490,9500,9450,805
20250424,142500,792473005,9500,9500,9500,9490,583
20250424,142400,786939185,9500,9500,9500,9490,168
20250424,142300,785344685,9500,9500,9500,9500,110
20250424,142200,784299685,9500,9490,9500,9490,47
20250424,142100,783853515,9500,9510,9510,9500,335
20250424,142000,780670825,9500,9510,9510,9500,16
20250424,141900,780518685,9510,9520,9520,9510,373
20250424,141800,776971335,9520,9520,9530,9520,634
20250424,141700,770935605,9530,9530,9530,9530,14
20250424,141600,770802185,9520,9530,9530,9520,114
20250424,141500,769716775,9530,9530,9540,9520,652
20250424,141400,763503205,9540,9550,9550,9530,902
20250424,141300,754897635,9550,9550,9550,9550,14
20250424,141200,754763935,9550,9550,9550,9550,18
20250424,141100,754592035,9550,9550,9550,9550,14
20250424,141000,754458335,9550,9550,9550,9550,23
20250424,140900,754238685,9550,9560,9560,9550,17
20250424,140800,754076295,9560,9550,9560,9550,32
20250424,140700,753770645,9560,9560,9560,9560,22
20250424,140600,753560325,9560,9560,9560,9560,4
20250424,140500,753522085,9550,9550,9550,9550,596
20250424,140400,747830285,9560,9560,9560,9560,14
20250424,140300,747696445,9560,9560,9560,9560,51
20250424,140200,747208885,9550,9550,9550,9550,1
20250424,140100,747199335,9560,9560,9560,9560,34
20250424,140000,746874295,9560,9560,9560,9550,122
20250424,135900,745708025,9560,9560,9560,9560,236
20250424,135800,743451865,9560,9570,9570,9560,439
20250424,135700,739254895,9570,9570,9570,9570,20
20250424,135600,739063495,9570,9570,9570,9570,17
20250424,135500,738900805,9570,9570,9570,9570,14
20250424,135400,738766825,9570,9570,9570,9570,52
20250424,135300,738269185,9570,9570,9570,9570,11
20250424,135200,738163915,9570,9570,9570,9570,14
20250424,135100,738029935,9570,9570,9570,9570,19
20250424,135000,737848105,9570,9570,9570,9570,14
20250424,134900,737714125,9570,9570,9570,9570,5
20250424,134800,737666275,9570,9570,9570,9570,21
20250424,134700,737465305,9570,9570,9570,9570,17
20250424,134600,737302615,9570,9570,9570,9570,165
20250424,134500,735723565,9570,9570,9570,9570,290
20250424,134400,732948265,9570,9570,9570,9560,86
20250424,134300,732125955,9580,9570,9580,9570,45
20250424,134200,731695165,9570,9590,9590,9570,15
20250424,134100,731551575,9590,9580,9590,9560,124
20250424,134000,730364725,9590,9580,9590,9580,131
20250424,133900,729109695,9590,9590,9590,9590,13
20250424,133800,728985025,9590,9590,9600,9590,30
20250424,133700,728697185,9600,9590,9600,9590,3
20250424,133600,728668395,9590,9600,9600,9590,321
20250424,133500,725589525,9590,9600,9600,9590,79
20250424,133400,724831885,9590,9590,9590,9590,2
20250424,133300,724812705,9590,9590,9590,9590,11
20250424,133200,724707215,9590,9600,9600,9590,41
20250424,133100,724313845,9590,9590,9590,9590,24
20250424,133000,724083685,9600,9600,9600,9600,16
20250424,132900,723930085,9600,9590,9600,9590,6
20250424,132800,723872505,9590,9600,9610,9590,360
20250424,132700,720417355,9610,9610,9610,9610,1
20250424,132600,720407745,9600,9610,9610,9600,624
20250424,132500,714412655,9640,9630,9640,9620,615
20250424,132400,708490135,9620,9630,9630,9620,29
20250424,132300,708211005,9630,9600,9630,9600,1318
20250424,132200,695534665,9600,9590,9600,9590,429
20250424,132100,691416315,9590,9590,9590,9590,82
20250424,132000,690629935,9590,9590,9590,9590,71
20250424,131900,689949045,9590,9600,9600,9590,105
20250424,131800,688941965,9590,9590,9590,9590,33
20250424,131700,688625495,9590,9590,9590,9590,17
20250424,131600,688462465,9580,9570,9580,9570,323
20250424,131500,685369415,9570,9570,9570,9570,25
20250424,131400,685130165,9570,9570,9570,9570,4
20250424,131300,685091885,9570,9560,9570,9560,37
20250424,131200,684738025,9570,9580,9580,9570,19
20250424,131100,684556065,9580,9590,9590,9580,145
20250424,131000,683166525,9570,9570,9570,9570,420
20250424,130900,679147125,9570,9585,9585,9570,324
20250424,130800,676045345,9580,9580,9580,9580,69
20250424,130700,675384325,9570,9570,9570,9570,613
20250424,130600,669517915,9570,9570,9570,9570,57
20250424,130500,668972425,9570,9570,9570,9570,692
20250424,130400,662349985,9560,9560,9560,9560,60
20250424,130300,661776385,9570,9580,9580,9570,92
20250424,130200,660895815,9580,9580,9580,9580,66
20250424,130100,660263535,9580,9580,9580,9580,10
20250424,130000,660167735,9580,9580,9580,9580,14
20250424,125900,660033615,9580,9580,9580,9580,19
20250424,125800,659851595,9580,9570,9580,9570,27
20250424,125700,659593025,9580,9580,9580,9570,323
20250424,125600,656501715,9590,9590,9590,9570,20
20250424,125500,656310075,9590,9580,9590,9580,152
20250424,125400,654853725,9590,9600,9610,9590,558
20250424,125300,649496675,9600,9610,9610,9600,75
20250424,125200,648776535,9610,9610,9610,9600,553
20250424,125100,643462605,9610,9580,9610,9580,527
20250424,125000,638406595,9590,9580,9600,9580,228
20250424,124900,636221195,9580,9570,9580,9560,296
20250424,124800,633386885,9580,9610,9610,9520,478
20250424,124700,628805745,9610,9500,9800,9500,2889
20250424,124600,600961485,9500,9470,9500,9470,517
20250424,124500,596065405,9460,9460,9460,9460,0
20250424,124400,596065405,9460,9460,9460,9460,14
20250424,124300,595932965,9470,9470,9470,9470,4
20250424,124200,595895085,9460,9460,9460,9460,13
20250424,124100,595772105,9460,9460,9460,9460,30
20250424,124000,595488305,9470,9470,9470,9460,44
20250424,123900,595071895,9460,9460,9460,9460,0
20250424,123800,595071895,9460,9460,9460,9460,70
20250424,123700,594409695,9470,9470,9470,9470,5
20250424,123600,594362345,9460,9460,9460,9460,13
20250424,123500,594239365,9460,9460,9460,9460,0
20250424,123400,594239365,9460,9460,9460,9450,20
20250424,123300,594050195,9450,9470,9470,9450,406
20250424,123200,590213185,9480,9480,9480,9480,50
20250424,123100,589739185,9480,9470,9480,9470,17
20250424,123000,589578155,9470,9470,9470,9470,0
20250424,122900,589578155,9470,9470,9470,9470,14
20250424,122800,589445575,9470,9480,9480,9470,46
20250424,122700,589009635,9480,9480,9480,9480,14
20250424,122600,588876915,9470,9470,9470,9470,0
20250424,122500,588876915,9470,9480,9480,9470,16
20250424,122400,588725365,9480,9480,9480,9480,66
20250424,122300,588099685,9480,9480,9480,9480,26
20250424,122200,587853205,9480,9480,9480,9480,4
20250424,122100,587815285,9480,9480,9480,9480,13
20250424,122000,587692045,9470,9470,9470,9470,3
20250424,121900,587663635,9470,9460,9470,9460,100
20250424,121800,586717495,9450,9450,9450,9450,100
20250424,121700,585772495,9450,9450,9450,9450,0
20250424,121600,585772495,9450,9450,9450,9450,125
20250424,121500,584591245,9440,9440,9440,9440,1
20250424,121400,584581805,9450,9450,9450,9450,14
20250424,121300,584449505,9450,9450,9450,9450,100
20250424,121200,583504505,9450,9450,9450,9450,27
20250424,121100,583249355,9450,9450,9450,9450,32
20250424,121000,582946955,9450,9450,9450,9450,15
20250424,120900,582805205,9450,9450,9450,9450,6
20250424,120800,582748505,9430,9460,9460,9430,1166
20250424,120700,571729875,9470,9470,9470,9470,28
20250424,120600,571464715,9470,9480,9480,9470,242
20250424,120500,569172925,9480,9480,9480,9480,9
20250424,120400,569087605,9490,9490,9490,9490,0
20250424,120300,569087605,9490,9480,9490,9470,36
20250424,120200,568746315,9480,9470,9480,9470,15
20250424,120100,568604255,9470,9480,9480,9470,114
20250424,120000,567524535,9480,9470,9480,9470,26
20250424,115900,567278175,9470,9470,9470,9470,102
20250424,115800,566312235,9470,9480,9480,9470,51
20250424,115700,565828985,9490,9480,9490,9480,30
20250424,115600,565544545,9490,9490,9490,9490,14
20250424,115500,565411685,9500,9500,9500,9500,0
20250424,115400,565411685,9500,9520,9520,9500,34
20250424,115300,565088495,9500,9490,9500,9490,80
20250424,115200,564328765,9490,9490,9490,9490,34
20250424,115100,564006105,9490,9490,9490,9490,5
20250424,115000,563958655,9480,9470,9480,9470,9
20250424,114900,563873415,9460,9490,9490,9460,172
20250424,114800,562242905,9480,9480,9480,9480,52
20250424,114700,561749945,9480,9480,9480,9480,0
20250424,114600,561749945,9480,9480,9480,9480,15
20250424,114500,561607745,9480,9470,9480,9470,37
20250424,114400,561257175,9480,9480,9480,9480,14
20250424,114300,561124455,9480,9490,9490,9480,29
20250424,114200,560849255,9490,9490,9490,9490,7
20250424,114100,560782825,9490,9490,9490,9490,13
20250424,114000,560659455,9500,9500,9500,9500,0
20250424,113900,560659455,9500,9480,9500,9480,17
20250424,113800,560498215,9490,9490,9490,9490,13
20250424,113700,560374845,9500,9500,9500,9500,43
20250424,113600,559966345,9500,9500,9500,9500,69
20250424,113500,559310845,9500,9500,9500,9500,0
20250424,113400,559310845,9500,9490,9500,9470,19
20250424,113300,559130545,9490,9490,9490,9480,62
20250424,113200,558542305,9470,9480,9490,9470,354
20250424,113100,555183065,9480,9490,9490,9480,29
20250424,113000,554907995,9470,9470,9490,9470,17
20250424,112900,554746785,9490,9480,9490,9480,19
20250424,112800,554566495,9480,9450,9480,9450,107
20250424,112700,553555135,9480,9480,9480,9470,29
20250424,112600,553280345,9460,9460,9460,9450,16
20250424,112500,553128995,9460,9460,9460,9460,2
20250424,112400,553110075,9460,9460,9460,9460,14
20250424,112300,552977635,9460,9450,9460,9450,66
20250424,112200,552353905,9440,9430,9440,9420,319
20250424,112100,549344845,9430,9430,9430,9430,0
20250424,112000,549344845,9430,9430,9430,9410,480
20250424,111900,544826265,9440,9450,9450,9440,26
20250424,111800,544580685,9440,9460,9460,9440,19
20250424,111700,544401005,9450,9460,9460,9450,27
20250424,111600,544145675,9450,9450,9450,9450,0
20250424,111500,544145675,9450,9450,9450,9450,1
20250424,111400,544136225,9450,9450,9450,9450,234
20250424,111300,541924925,9450,9450,9450,9450,15
20250424,111200,541783175,9450,9450,9450,9450,0
20250424,111100,541783175,9450,9430,9460,9430,21
20250424,111000,541585005,9430,9430,9430,9430,0
20250424,110900,541585005,9430,9420,9430,9420,112
20250424,110800,540529705,9460,9440,9460,9430,521
20250424,110700,535616185,9430,9460,9460,9430,50
20250424,110600,535143785,9460,9460,9460,9460,0
20250424,110500,535143785,9460,9480,9490,9450,1873
20250424,110400,517407915,9490,9490,9490,9490,14
20250424,110300,517275055,9500,9500,9500,9500,11
20250424,110200,517170555,9490,9500,9500,9490,420
20250424,110100,513184675,9490,9500,9500,9490,111
20250424,110000,512131095,9500,9490,9500,9480,165
20250424,105900,510565835,9490,9500,9500,9490,33
20250424,105800,510252595,9500,9490,9500,9490,113
20250424,105700,509180095,9500,9500,9500,9500,32
20250424,105600,508876095,9510,9510,9510,9510,18
20250424,105500,508704915,9510,9510,9510,9510,16
20250424,105400,508552755,9510,9520,9520,9510,94
20250424,105300,507658805,9520,9520,9520,9520,16
20250424,105200,507506485,9510,9510,9510,9510,10
20250424,105100,507411385,9520,9530,9530,9510,642
20250424,105000,501293535,9520,9510,9520,9510,416
20250424,104900,497333975,9510,9500,9510,9500,572
20250424,104800,491899595,9490,9480,9490,9480,13
20250424,104700,491776235,9480,9480,9480,9480,33
20250424,104600,491463395,9470,9470,9470,9470,26
20250424,104500,491217175,9460,9470,9470,9460,24
20250424,104400,490990035,9470,9480,9480,9450,106
20250424,104300,489986875,9470,9470,9470,9470,62
20250424,104200,489399735,9460,9460,9460,9460,15
20250424,104100,489257835,9460,9460,9460,9460,0
20250424,104000,489257835,9460,9440,9460,9440,16
20250424,103900,489106555,9440,9440,9440,9440,9
20250424,103800,489021595,9430,9430,9430,9430,7
20250424,103700,488955585,9440,9440,9440,9440,4
20250424,103600,488917825,9430,9420,9430,9420,99
20250424,103500,487984335,9420,9420,9420,9420,51
20250424,103400,487503915,9420,9410,9420,9410,30
20250424,103300,487221575,9400,9410,9420,9400,61
20250424,103200,486647275,9410,9410,9410,9410,54
20250424,103100,486139135,9410,9410,9410,9400,120
20250424,103000,485010835,9420,9430,9430,9410,38
20250424,102900,484652835,9440,9460,9460,9440,27
20250424,102800,484397695,9460,9460,9460,9460,4
20250424,102700,484359855,9420,9420,9420,9420,97
20250424,102600,483446115,9420,9420,9420,9420,0
20250424,102500,483446115,9420,9415,9420,9400,50
20250424,102400,482975880,9420,9400,9420,9400,140
20250424,102300,481657900,9410,9400,9410,9390,72
20250424,102200,480981430,9420,9390,9420,9390,534
20250424,102100,475967010,9400,9440,9440,9400,129
20250424,102000,474750510,9450,9420,9450,9390,73
20250424,101900,474063350,9430,9400,9430,9380,381
20250424,101800,470478280,9430,9400,9430,9380,117
20250424,101700,469377010,9430,9440,9440,9390,3133
20250424,101600,439924830,9420,9430,9440,9410,47
20250424,101500,439482000,9440,9420,9440,9420,55
20250424,101400,438963620,9440,9420,9440,9420,115
20250424,101300,437880060,9430,9410,9440,9410,297
20250424,101200,435082480,9420,9410,9420,9410,217
20250424,101100,433038750,9430,9430,9440,9410,1957
20250424,101000,414590660,9430,9420,9440,9420,200
20250424,100900,412704180,9440,9430,9440,9420,47
20250424,100800,412261120,9430,9430,9430,9430,147
20250424,100700,410874910,9430,9430,9450,9420,43
20250424,100600,410469710,9420,9430,9430,9420,41
20250424,100500,410083290,9440,9440,9440,9440,0
20250424,100400,410083290,9440,9440,9440,9440,1609
20250424,100300,394894330,9440,9420,9440,9420,111
20250424,100200,393848690,9440,9450,9450,9420,1154
20250424,100100,382969760,9450,9440,9450,9440,61
20250424,100000,382393330,9450,9450,9450,9450,219
20250424,095900,380323780,9450,9450,9450,9450,16
20250424,095800,380172580,9440,9450,9450,9440,620
20250424,095700,374313870,9470,9470,9470,9470,50
20250424,095600,373840370,9440,9440,9440,9440,0
20250424,095500,373840370,9440,9470,9470,9440,100
20250424,095400,372895780,9460,9440,9460,9440,116
20250424,095300,371799170,9440,9440,9440,9440,113
20250424,095200,370732450,9430,9430,9430,9430,111
20250424,095100,369685720,9460,9450,9460,9420,39
20250424,095000,369317300,9450,9420,9450,9420,55
20250424,094900,368798510,9420,9430,9430,9420,4
20250424,094800,368760810,9430,9450,9450,9430,15
20250424,094700,368619340,9430,9430,9430,9430,0
20250424,094600,368619340,9430,9430,9430,9430,0
20250424,094500,368619340,9430,9470,9470,9430,128
20250424,094400,367411460,9450,9470,9470,9450,2
20250424,094300,367392540,9470,9470,9470,9470,5
20250424,094200,367345190,9470,9470,9470,9470,25
20250424,094100,367108440,9440,9450,9450,9440,3
20250424,094000,367080100,9470,9420,9470,9420,166
20250424,093900,365514720,9420,9420,9420,9420,10
20250424,093800,365420520,9420,9420,9420,9420,21
20250424,093700,365222700,9460,9460,9460,9460,0
20250424,093600,365222700,9460,9460,9460,9460,338
20250424,093500,362025220,9460,9430,9470,9430,87
20250424,093400,361202770,9480,9490,9560,9440,470
20250424,093300,356738260,9440,9440,9440,9440,14
20250424,093200,356606100,9440,9390,9440,9390,668
20250424,093100,350316160,9390,9410,9420,9390,622
20250424,093000,344458200,9400,9390,9400,9370,81
20250424,092900,343697300,9390,9350,9390,9350,60
20250424,092800,343135610,9350,9360,9360,9340,364
20250424,092700,339733790,9340,9330,9340,9330,912
20250424,092600,331218870,9330,9350,9360,9330,1545
20250424,092500,316762900,9350,9350,9360,9350,269
20250424,092400,314246410,9350,9350,9350,9340,26
20250424,092300,314003320,9370,9360,9370,9330,255
20250424,092200,311621330,9360,9370,9380,9360,830
20250424,092100,303843300,9360,9360,9370,9350,1899
20250424,092000,286069770,9370,9410,9430,9360,2676
20250424,091900,260934610,9430,9430,9430,9430,54
20250424,091800,260425390,9430,9410,9430,9370,508
20250424,091700,255654080,9420,9450,9450,9420,276
20250424,091600,253052650,9430,9480,9490,9430,210
20250424,091500,251068380,9490,9440,9490,9410,128
20250424,091400,249858490,9440,9420,9440,9400,2969
20250424,091300,221913710,9410,9410,9440,9400,519
20250424,091200,217028360,9450,9450,9490,9390,589
20250424,091100,211480610,9470,9520,9580,9300,3414
20250424,091000,179119410,9530,9590,9590,9530,2077
20250424,090900,159290040,9560,9580,9590,9560,722
20250424,090800,152381380,9580,9560,9580,9560,295
20250424,090700,149560780,9560,9560,9580,9530,1249
20250424,090600,137627260,9580,9620,9620,9560,1682
20250424,090500,121480210,9620,9680,9680,9600,1355
20250424,090400,108401380,9690,9710,9750,9680,760
20250424,090300,101030590,9700,9720,9720,9700,250
20250424,090200,98605240,9720,9800,9800,9660,2736
20250424,090100,71949660,9800,9840,9840,9770,1635
20250424,090000,55914460,9840,9850,9850,9760,5687
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 211500 857109970 9460 9460 9460 9460 711
3 20250424 211400 857109970 9460 9460 9460 9460 0
4 20250424 211300 857109970 9460 9460 9460 9460 0
5 20250424 211200 857109970 9460 9460 9460 9460 0
6 20250424 211100 857109970 9460 9460 9460 9460 0
7 20250424 211000 857109970 9460 9460 9460 9460 0
8 20250424 210900 857109970 9460 9460 9460 9460 0
9 20250424 210800 857109970 9460 9460 9460 9460 0
10 20250424 210700 857109970 9460 9460 9460 9460 0
11 20250424 210600 857109970 9460 9460 9460 9460 0
12 20250424 210500 857109970 9460 9460 9460 9460 0
13 20250424 210400 857109970 9460 9460 9460 9460 0
14 20250424 210300 857109970 9460 9460 9460 9460 0
15 20250424 210200 857109970 9460 9460 9460 9460 0
16 20250424 210100 857109970 9460 9460 9460 9460 0
17 20250424 210000 857109970 9460 9460 9460 9460 0
18 20250424 205900 857109970 9460 9460 9460 9460 0
19 20250424 205800 857109970 9460 9460 9460 9460 0
20 20250424 205700 857109970 9460 9460 9460 9460 0
21 20250424 205600 857109970 9460 9460 9460 9460 0
22 20250424 205500 857109970 9460 9460 9460 9460 0
23 20250424 205400 857109970 9460 9460 9460 9460 0
24 20250424 205300 857109970 9460 9460 9460 9460 0
25 20250424 205200 857109970 9460 9460 9460 9460 0
26 20250424 205100 857109970 9460 9460 9460 9460 0
27 20250424 205000 857109970 9460 9460 9460 9460 0
28 20250424 204900 857109970 9460 9460 9460 9460 0
29 20250424 204800 857109970 9460 9460 9460 9460 0
30 20250424 204700 857109970 9460 9460 9460 9460 0
31 20250424 204600 857109970 9460 9460 9460 9460 0
32 20250424 204500 857109970 9460 9460 9460 9460 711
33 20250424 204400 857109970 9460 9460 9460 9460 0
34 20250424 204300 857109970 9460 9460 9460 9460 0
35 20250424 204200 857109970 9460 9460 9460 9460 0
36 20250424 204100 857109970 9460 9460 9460 9460 0
37 20250424 204000 857109970 9460 9460 9460 9460 0
38 20250424 203900 857109970 9460 9460 9460 9460 0
39 20250424 203800 857109970 9460 9460 9460 9460 0
40 20250424 203700 857109970 9460 9460 9460 9460 0
41 20250424 203600 857109970 9460 9460 9460 9460 0
42 20250424 203500 857109970 9460 9460 9460 9460 0
43 20250424 203400 857109970 9460 9460 9460 9460 0
44 20250424 203300 857109970 9460 9460 9460 9460 0
45 20250424 203200 857109970 9460 9460 9460 9460 0
46 20250424 203100 857109970 9460 9460 9460 9460 0
47 20250424 203000 857109970 9460 9460 9460 9460 0
48 20250424 202900 857109970 9460 9460 9460 9460 0
49 20250424 202800 857109970 9460 9460 9460 9460 0
50 20250424 202700 857109970 9460 9460 9460 9460 0
51 20250424 202600 857109970 9460 9460 9460 9460 0
52 20250424 202500 857109970 9460 9460 9460 9460 0
53 20250424 202400 857109970 9460 9460 9460 9460 0
54 20250424 202300 857109970 9460 9460 9460 9460 0
55 20250424 202200 857109970 9460 9460 9460 9460 0
56 20250424 202100 857109970 9460 9460 9460 9460 0
57 20250424 202000 857109970 9460 9460 9460 9460 0
58 20250424 201900 857109970 9460 9460 9460 9460 0
59 20250424 201800 857109970 9460 9460 9460 9460 0
60 20250424 201700 857109970 9460 9460 9460 9460 0
61 20250424 201600 857109970 9460 9460 9460 9460 0
62 20250424 201500 857109970 9460 9460 9460 9460 711
63 20250424 201400 857109970 9460 9460 9460 9460 0
64 20250424 201300 857109970 9460 9460 9460 9460 0
65 20250424 201200 857109970 9460 9460 9460 9460 0
66 20250424 201100 857109970 9460 9460 9460 9460 0
67 20250424 201000 857109970 9460 9460 9460 9460 0
68 20250424 200900 857109970 9460 9460 9460 9460 0
69 20250424 200800 857109970 9460 9460 9460 9460 0
70 20250424 200700 857109970 9460 9460 9460 9460 0
71 20250424 200600 857109970 9460 9460 9460 9460 0
72 20250424 200500 857109970 9460 9460 9460 9460 0
73 20250424 200400 857109970 9460 9460 9460 9460 0
74 20250424 200300 857109970 9460 9460 9460 9460 0
75 20250424 200200 857109970 9460 9460 9460 9460 0
76 20250424 200100 857109970 9460 9460 9460 9460 0
77 20250424 200000 857109970 9460 9460 9460 9460 0
78 20250424 195900 857109970 9460 9460 9460 9460 0
79 20250424 195800 857109970 9460 9460 9460 9460 0
80 20250424 195700 857109970 9460 9460 9460 9460 0
81 20250424 195600 857109970 9460 9460 9460 9460 0
82 20250424 195500 857109970 9460 9460 9460 9460 0
83 20250424 195400 857109970 9460 9460 9460 9460 0
84 20250424 195300 857109970 9460 9460 9460 9460 0
85 20250424 195200 857109970 9460 9460 9460 9460 0
86 20250424 195100 857109970 9460 9460 9460 9460 0
87 20250424 195000 857109970 9460 9460 9460 9460 0
88 20250424 194900 857109970 9460 9460 9460 9460 0
89 20250424 194800 857109970 9460 9460 9460 9460 0
90 20250424 194700 857109970 9460 9460 9460 9460 0
91 20250424 194600 857109970 9460 9460 9460 9460 0
92 20250424 194500 857109970 9460 9460 9460 9460 711
93 20250424 194400 857109970 9460 9460 9460 9460 0
94 20250424 194300 857109970 9460 9460 9460 9460 0
95 20250424 194200 857109970 9460 9460 9460 9460 0
96 20250424 194100 857109970 9460 9460 9460 9460 0
97 20250424 194000 857109970 9460 9460 9460 9460 0
98 20250424 193900 857109970 9460 9460 9460 9460 0
99 20250424 193800 857109970 9460 9460 9460 9460 0
100 20250424 193700 857109970 9460 9460 9460 9460 0
101 20250424 193600 857109970 9460 9460 9460 9460 0
102 20250424 193500 857109970 9460 9460 9460 9460 0
103 20250424 193400 857109970 9460 9460 9460 9460 0
104 20250424 193300 857109970 9460 9460 9460 9460 0
105 20250424 193200 857109970 9460 9460 9460 9460 0
106 20250424 193100 857109970 9460 9460 9460 9460 0
107 20250424 193000 857109970 9460 9460 9460 9460 0
108 20250424 192900 857109970 9460 9460 9460 9460 0
109 20250424 192800 857109970 9460 9460 9460 9460 0
110 20250424 192700 857109970 9460 9460 9460 9460 0
111 20250424 192600 857109970 9460 9460 9460 9460 0
112 20250424 192500 857109970 9460 9460 9460 9460 0
113 20250424 192400 857109970 9460 9460 9460 9460 0
114 20250424 192300 857109970 9460 9460 9460 9460 0
115 20250424 192200 857109970 9460 9460 9460 9460 0
116 20250424 192100 857109970 9460 9460 9460 9460 0
117 20250424 192000 857109970 9460 9460 9460 9460 0
118 20250424 191900 857109970 9460 9460 9460 9460 0
119 20250424 191800 857109970 9460 9460 9460 9460 0
120 20250424 191700 857109970 9460 9460 9460 9460 0
121 20250424 191600 857109970 9460 9460 9460 9460 0
122 20250424 191500 857109970 9460 9460 9460 9460 711
123 20250424 191400 857109970 9460 9460 9460 9460 0
124 20250424 191300 857109970 9460 9460 9460 9460 0
125 20250424 191200 857109970 9460 9460 9460 9460 0
126 20250424 191100 857109970 9460 9460 9460 9460 0
127 20250424 191000 857109970 9460 9460 9460 9460 0
128 20250424 190900 857109970 9460 9460 9460 9460 0
129 20250424 190800 857109970 9460 9460 9460 9460 0
130 20250424 190700 857109970 9460 9460 9460 9460 0
131 20250424 190600 857109970 9460 9460 9460 9460 0
132 20250424 190500 857109970 9460 9460 9460 9460 0
133 20250424 190400 857109970 9460 9460 9460 9460 0
134 20250424 190300 857109970 9460 9460 9460 9460 0
135 20250424 190200 857109970 9460 9460 9460 9460 0
136 20250424 190100 857109970 9460 9460 9460 9460 0
137 20250424 190000 857109970 9460 9460 9460 9460 0
138 20250424 185900 857109970 9460 9460 9460 9460 0
139 20250424 185800 857109970 9460 9460 9460 9460 0
140 20250424 185700 857109970 9460 9460 9460 9460 0
141 20250424 185600 857109970 9460 9460 9460 9460 0
142 20250424 185500 857109970 9460 9460 9460 9460 0
143 20250424 185400 857109970 9460 9460 9460 9460 0
144 20250424 185300 857109970 9460 9460 9460 9460 0
145 20250424 185200 857109970 9460 9460 9460 9460 0
146 20250424 185100 857109970 9460 9460 9460 9460 0
147 20250424 185000 857109970 9460 9460 9460 9460 0
148 20250424 184900 857109970 9460 9460 9460 9460 0
149 20250424 184800 857109970 9460 9460 9460 9460 0
150 20250424 184700 857109970 9460 9460 9460 9460 0
151 20250424 184600 857109970 9460 9460 9460 9460 0
152 20250424 184500 857109970 9460 9460 9460 9460 711
153 20250424 184400 857109970 9460 9460 9460 9460 0
154 20250424 184300 857109970 9460 9460 9460 9460 0
155 20250424 184200 857109970 9460 9460 9460 9460 0
156 20250424 184100 857109970 9460 9460 9460 9460 0
157 20250424 184000 857109970 9460 9460 9460 9460 0
158 20250424 183900 857109970 9460 9460 9460 9460 0
159 20250424 183800 857109970 9460 9460 9460 9460 0
160 20250424 183700 857109970 9460 9460 9460 9460 0
161 20250424 183600 857109970 9460 9460 9460 9460 0
162 20250424 183500 857109970 9460 9460 9460 9460 0
163 20250424 183400 857109970 9460 9460 9460 9460 0
164 20250424 183300 857109970 9460 9460 9460 9460 0
165 20250424 183200 857109970 9460 9460 9460 9460 0
166 20250424 183100 857109970 9460 9460 9460 9460 0
167 20250424 183000 857109970 9460 9460 9460 9460 0
168 20250424 182900 857109970 9460 9460 9460 9460 0
169 20250424 182800 857109970 9460 9460 9460 9460 0
170 20250424 182700 857109970 9460 9460 9460 9460 0
171 20250424 182600 857109970 9460 9460 9460 9460 0
172 20250424 182500 857109970 9460 9460 9460 9460 0
173 20250424 182400 857109970 9460 9460 9460 9460 0
174 20250424 182300 857109970 9460 9460 9460 9460 0
175 20250424 182200 857109970 9460 9460 9460 9460 0
176 20250424 182100 857109970 9460 9460 9460 9460 0
177 20250424 182000 857109970 9460 9460 9460 9460 0
178 20250424 181900 857109970 9460 9460 9460 9460 0
179 20250424 181800 857109970 9460 9460 9460 9460 0
180 20250424 181700 857109970 9460 9460 9460 9460 0
181 20250424 181600 857109970 9460 9460 9460 9460 0
182 20250424 181500 857109970 9460 9460 9460 9460 711
183 20250424 181400 857109970 9460 9460 9460 9460 0
184 20250424 181300 857109970 9460 9460 9460 9460 0
185 20250424 181200 857109970 9460 9460 9460 9460 0
186 20250424 181100 857109970 9460 9460 9460 9460 0
187 20250424 181000 857109970 9460 9460 9460 9460 0
188 20250424 180900 857109970 9460 9460 9460 9460 0
189 20250424 180800 857109970 9460 9460 9460 9460 0
190 20250424 180700 857109970 9460 9460 9460 9460 0
191 20250424 180600 857109970 9460 9460 9460 9460 0
192 20250424 180500 857109970 9460 9460 9460 9460 0
193 20250424 180400 857109970 9460 9460 9460 9460 0
194 20250424 180300 857109970 9460 9460 9460 9460 0
195 20250424 180200 857109970 9460 9460 9460 9460 0
196 20250424 180100 857109970 9460 9460 9460 9460 0
197 20250424 180000 857109970 9460 9460 9460 9460 0
198 20250424 175900 857109970 9460 9460 9460 9460 0
199 20250424 175800 857109970 9460 9460 9460 9460 0
200 20250424 175700 857109970 9460 9460 9460 9460 0
201 20250424 175600 857109970 9460 9460 9460 9460 0
202 20250424 175500 857109970 9460 9460 9460 9460 0
203 20250424 175400 857109970 9460 9460 9460 9460 0
204 20250424 175300 857109970 9460 9460 9460 9460 0
205 20250424 175200 857109970 9460 9460 9460 9460 0
206 20250424 175100 857109970 9460 9460 9460 9460 0
207 20250424 175000 857109970 9460 9460 9460 9460 0
208 20250424 174900 857109970 9460 9460 9460 9460 0
209 20250424 174800 857109970 9460 9460 9460 9460 0
210 20250424 174700 857109970 9460 9460 9460 9460 0
211 20250424 174600 857109970 9460 9460 9460 9460 0
212 20250424 174500 857109970 9460 9460 9460 9460 711
213 20250424 174400 857109970 9460 9460 9460 9460 0
214 20250424 174300 857109970 9460 9460 9460 9460 0
215 20250424 174200 857109970 9460 9460 9460 9460 0
216 20250424 174100 857109970 9460 9460 9460 9460 0
217 20250424 174000 857109970 9460 9460 9460 9460 0
218 20250424 173900 857109970 9460 9460 9460 9460 0
219 20250424 173800 857109970 9460 9460 9460 9460 0
220 20250424 173700 857109970 9460 9460 9460 9460 0
221 20250424 173600 857109970 9460 9460 9460 9460 0
222 20250424 173500 857109970 9460 9460 9460 9460 0
223 20250424 173400 857109970 9460 9460 9460 9460 0
224 20250424 173300 857109970 9460 9460 9460 9460 0
225 20250424 173200 857109970 9460 9460 9460 9460 0
226 20250424 173100 857109970 9460 9460 9460 9460 0
227 20250424 173000 857109970 9460 9460 9460 9460 0
228 20250424 172900 857109970 9460 9460 9460 9460 0
229 20250424 172800 857109970 9460 9460 9460 9460 0
230 20250424 172700 857109970 9460 9460 9460 9460 0
231 20250424 172600 857109970 9460 9460 9460 9460 0
232 20250424 172500 857109970 9460 9460 9460 9460 0
233 20250424 172400 857109970 9460 9460 9460 9460 0
234 20250424 172300 857109970 9460 9460 9460 9460 0
235 20250424 172200 857109970 9460 9460 9460 9460 0
236 20250424 172100 857109970 9460 9460 9460 9460 0
237 20250424 172000 857109970 9460 9460 9460 9460 0
238 20250424 171900 857109970 9460 9460 9460 9460 0
239 20250424 171800 857109970 9460 9460 9460 9460 0
240 20250424 171700 857109970 9460 9460 9460 9460 0
241 20250424 171600 857109970 9460 9460 9460 9460 0
242 20250424 171500 857109970 9460 9460 9460 9460 711
243 20250424 171400 857109970 9460 9460 9460 9460 0
244 20250424 171300 857109970 9460 9460 9460 9460 0
245 20250424 171200 857109970 9460 9460 9460 9460 0
246 20250424 171100 857109970 9460 9460 9460 9460 0
247 20250424 171000 857109970 9460 9460 9460 9460 0
248 20250424 170900 857109970 9460 9460 9460 9460 0
249 20250424 170800 857109970 9460 9460 9460 9460 0
250 20250424 170700 857109970 9460 9460 9460 9460 0
251 20250424 170600 857109970 9460 9460 9460 9460 0
252 20250424 170500 857109970 9460 9460 9460 9460 0
253 20250424 170400 857109970 9460 9460 9460 9460 0
254 20250424 170300 857109970 9460 9460 9460 9460 0
255 20250424 170200 857109970 9460 9460 9460 9460 0
256 20250424 170100 857109970 9460 9460 9460 9460 0
257 20250424 170000 857109970 9460 9460 9460 9460 0
258 20250424 165900 857109970 9460 9460 9460 9460 0
259 20250424 165800 857109970 9460 9460 9460 9460 0
260 20250424 165700 857109970 9460 9460 9460 9460 0
261 20250424 165600 857109970 9460 9460 9460 9460 0
262 20250424 165500 857109970 9460 9460 9460 9460 0
263 20250424 165400 857109970 9460 9460 9460 9460 0
264 20250424 165300 857109970 9460 9460 9460 9460 0
265 20250424 165200 857109970 9460 9460 9460 9460 0
266 20250424 165100 857109970 9460 9460 9460 9460 0
267 20250424 165000 857109970 9460 9460 9460 9460 0
268 20250424 164900 857109970 9460 9460 9460 9460 0
269 20250424 164800 857109970 9460 9460 9460 9460 0
270 20250424 164700 857109970 9460 9460 9460 9460 0
271 20250424 164600 857109970 9460 9460 9460 9460 0
272 20250424 164500 857109970 9460 9460 9460 9460 711
273 20250424 164400 857109970 9460 9460 9460 9460 0
274 20250424 164300 857109970 9460 9460 9460 9460 0
275 20250424 164200 857109970 9460 9460 9460 9460 0
276 20250424 164100 857109970 9460 9460 9460 9460 0
277 20250424 164000 857109970 9460 9460 9460 9460 0
278 20250424 163900 857109970 9460 9460 9460 9460 0
279 20250424 163800 857109970 9460 9460 9460 9460 0
280 20250424 163700 857109970 9460 9460 9460 9460 0
281 20250424 163600 857109970 9460 9460 9460 9460 0
282 20250424 163500 857109970 9460 9460 9460 9460 0
283 20250424 163400 857109970 9460 9460 9460 9460 0
284 20250424 163300 857109970 9460 9460 9460 9460 0
285 20250424 163200 857109970 9460 9460 9460 9460 0
286 20250424 163100 857109970 9460 9460 9460 9460 0
287 20250424 163000 857109970 9460 9460 9460 9460 0
288 20250424 162900 857109970 9460 9460 9460 9460 0
289 20250424 162800 857109970 9460 9460 9460 9460 0
290 20250424 162700 857109970 9460 9460 9460 9460 0
291 20250424 162600 857109970 9460 9460 9460 9460 0
292 20250424 162500 857109970 9460 9460 9460 9460 0
293 20250424 162400 857109970 9460 9460 9460 9460 0
294 20250424 162300 857109970 9460 9460 9460 9460 0
295 20250424 162200 857109970 9460 9460 9460 9460 0
296 20250424 162100 857109970 9460 9460 9460 9460 0
297 20250424 162000 857109970 9460 9460 9460 9460 0
298 20250424 161900 857109970 9460 9460 9460 9460 0
299 20250424 161800 857109970 9460 9460 9460 9460 0
300 20250424 161700 857109970 9460 9460 9460 9460 0
301 20250424 161600 857109970 9460 9460 9460 9460 0
302 20250424 161500 857109970 9460 9460 9460 9460 711
303 20250424 161400 857109970 9460 9460 9460 9460 0
304 20250424 161300 857109970 9460 9460 9460 9460 0
305 20250424 161200 857109970 9460 9460 9460 9460 0
306 20250424 161100 857109970 9460 9460 9460 9460 0
307 20250424 161000 857109970 9460 9460 9460 9460 0
308 20250424 160900 857109970 9460 9460 9460 9460 0
309 20250424 160800 857109970 9460 9460 9460 9460 0
310 20250424 160700 857109970 9460 9460 9460 9460 0
311 20250424 160600 857109970 9460 9460 9460 9460 0
312 20250424 160500 857109970 9460 9460 9460 9460 0
313 20250424 160400 857109970 9460 9460 9460 9460 0
314 20250424 160300 857109970 9460 9460 9460 9460 0
315 20250424 160200 857109970 9460 9460 9460 9460 0
316 20250424 160100 857109970 9460 9460 9460 9460 0
317 20250424 160000 857109970 9460 9460 9460 9460 0
318 20250424 155900 857109970 9460 9460 9460 9460 0
319 20250424 155800 857109970 9460 9460 9460 9460 0
320 20250424 155700 857109970 9460 9460 9460 9460 0
321 20250424 155600 857109970 9460 9460 9460 9460 0
322 20250424 155500 857109970 9460 9460 9460 9460 0
323 20250424 155400 857109970 9460 9460 9460 9460 0
324 20250424 155300 857109970 9460 9460 9460 9460 0
325 20250424 155200 857109970 9460 9460 9460 9460 0
326 20250424 155100 857109970 9460 9460 9460 9460 0
327 20250424 155000 857109970 9460 9460 9460 9460 0
328 20250424 154900 857109970 9460 9460 9460 9460 0
329 20250424 154800 857109970 9460 9460 9460 9460 0
330 20250424 154700 857109970 9460 9460 9460 9460 0
331 20250424 154600 857109970 9460 9460 9460 9460 0
332 20250424 154500 857109970 9460 9460 9460 9460 711
333 20250424 154400 857109970 9460 9460 9460 9460 0
334 20250424 154300 857109970 9460 9460 9460 9460 0
335 20250424 154200 857109970 9460 9460 9460 9460 0
336 20250424 154100 857109970 9460 9460 9460 9460 0
337 20250424 154000 857109970 9460 9460 9460 9460 0
338 20250424 153900 857109970 9460 9460 9460 9460 0
339 20250424 153800 857109970 9460 9460 9460 9460 0
340 20250424 153700 857109970 9460 9460 9460 9460 0
341 20250424 153600 857109970 9460 9460 9460 9460 0
342 20250424 153500 857109970 9460 9460 9460 9460 0
343 20250424 153400 857109970 9460 9460 9460 9460 0
344 20250424 153300 857109970 9460 9460 9460 9460 0
345 20250424 153200 857109970 9460 9460 9460 9460 0
346 20250424 153100 857109970 9460 9460 9460 9460 0
347 20250424 153000 857109970 9460 9460 9460 9460 711
348 20250424 152900 850383910 9460 9460 9460 9460 0
349 20250424 152800 850383910 9460 9460 9460 9460 0
350 20250424 152700 850383910 9460 9460 9460 9460 0
351 20250424 152600 850383910 9460 9460 9460 9460 0
352 20250424 152500 850383910 9460 9460 9460 9460 0
353 20250424 152400 850383910 9460 9460 9460 9460 0
354 20250424 152300 850383910 9460 9460 9460 9460 0
355 20250424 152200 850383910 9460 9460 9460 9460 0
356 20250424 152100 850383910 9460 9460 9460 9460 0
357 20250424 152000 850383910 9460 9460 9460 9460 0
358 20250424 151900 850383910 9460 9460 9470 9460 216
359 20250424 151800 848340510 9460 9460 9460 9460 20
360 20250424 151700 848151310 9460 9470 9470 9460 203
361 20250424 151600 846228950 9480 9480 9480 9480 18
362 20250424 151500 846058310 9470 9460 9470 9460 22
363 20250424 151400 845850100 9460 9480 9480 9400 2004
364 20250424 151300 826945490 9490 9490 9490 9490 17
365 20250424 151200 826784160 9490 9490 9490 9480 17
366 20250424 151100 826622850 9490 9490 9490 9490 90
367 20250424 151000 825768750 9490 9490 9490 9490 18
368 20250424 150900 825597930 9490 9480 9490 9480 30
369 20250424 150800 825313260 9480 9480 9480 9470 275
370 20250424 150700 822706270 9480 9480 9480 9480 103
371 20250424 150600 821729830 9480 9480 9480 9480 13
372 20250424 150500 821606590 9480 9480 9480 9480 66
373 20250424 150400 820980910 9490 9480 9490 9470 245
374 20250424 150300 818658360 9490 9490 9490 9490 14
375 20250424 150200 818525500 9480 9480 9480 9480 10
376 20250424 150100 818430700 9490 9480 9490 9480 128
377 20250424 150000 817217080 9480 9470 9480 9470 47
378 20250424 145900 816771820 9470 9480 9480 9470 54
379 20250424 145800 816260415 9480 9470 9480 9470 60
380 20250424 145700 815691705 9470 9470 9470 9470 13
381 20250424 145600 815568595 9460 9460 9460 9460 33
382 20250424 145500 815256415 9470 9470 9470 9470 17
383 20250424 145400 815095425 9460 9460 9460 9460 0
384 20250424 145300 815095425 9460 9460 9460 9460 314
385 20250424 145200 812124985 9460 9470 9470 9460 23
386 20250424 145100 811907365 9460 9470 9470 9460 38
387 20250424 145000 811547745 9460 9460 9460 9460 2
388 20250424 144900 811528825 9460 9470 9470 9460 4
389 20250424 144800 811490955 9450 9460 9470 9450 174
390 20250424 144700 809844795 9460 9480 9490 9460 115
391 20250424 144600 808755205 9480 9500 9500 9480 122
392 20250424 144500 807598275 9490 9490 9490 9490 42
393 20250424 144400 807199695 9490 9490 9490 9490 14
394 20250424 144300 807066835 9490 9490 9490 9490 41
395 20250424 144200 806677745 9490 9490 9490 9490 14
396 20250424 144100 806544885 9490 9490 9490 9490 13
397 20250424 144000 806421515 9500 9490 9500 9490 36
398 20250424 143900 806079615 9500 9500 9500 9500 13
399 20250424 143800 805956115 9500 9500 9500 9500 2
400 20250424 143700 805937115 9500 9490 9500 9490 52
401 20250424 143600 805443605 9490 9490 9490 9490 50
402 20250424 143500 804969105 9490 9480 9490 9480 57
403 20250424 143400 804428185 9480 9500 9500 9480 58
404 20250424 143300 803878135 9490 9500 9500 9490 63
405 20250424 143200 803280125 9490 9490 9490 9490 60
406 20250424 143100 802710725 9500 9500 9500 9500 15
407 20250424 143000 802568225 9500 9500 9500 9500 17
408 20250424 142900 802406725 9500 9500 9500 9500 34
409 20250424 142800 802083725 9500 9500 9500 9500 0
410 20250424 142700 802083725 9500 9500 9500 9500 210
411 20250424 142600 800088725 9500 9490 9500 9450 805
412 20250424 142500 792473005 9500 9500 9500 9490 583
413 20250424 142400 786939185 9500 9500 9500 9490 168
414 20250424 142300 785344685 9500 9500 9500 9500 110
415 20250424 142200 784299685 9500 9490 9500 9490 47
416 20250424 142100 783853515 9500 9510 9510 9500 335
417 20250424 142000 780670825 9500 9510 9510 9500 16
418 20250424 141900 780518685 9510 9520 9520 9510 373
419 20250424 141800 776971335 9520 9520 9530 9520 634
420 20250424 141700 770935605 9530 9530 9530 9530 14
421 20250424 141600 770802185 9520 9530 9530 9520 114
422 20250424 141500 769716775 9530 9530 9540 9520 652
423 20250424 141400 763503205 9540 9550 9550 9530 902
424 20250424 141300 754897635 9550 9550 9550 9550 14
425 20250424 141200 754763935 9550 9550 9550 9550 18
426 20250424 141100 754592035 9550 9550 9550 9550 14
427 20250424 141000 754458335 9550 9550 9550 9550 23
428 20250424 140900 754238685 9550 9560 9560 9550 17
429 20250424 140800 754076295 9560 9550 9560 9550 32
430 20250424 140700 753770645 9560 9560 9560 9560 22
431 20250424 140600 753560325 9560 9560 9560 9560 4
432 20250424 140500 753522085 9550 9550 9550 9550 596
433 20250424 140400 747830285 9560 9560 9560 9560 14
434 20250424 140300 747696445 9560 9560 9560 9560 51
435 20250424 140200 747208885 9550 9550 9550 9550 1
436 20250424 140100 747199335 9560 9560 9560 9560 34
437 20250424 140000 746874295 9560 9560 9560 9550 122
438 20250424 135900 745708025 9560 9560 9560 9560 236
439 20250424 135800 743451865 9560 9570 9570 9560 439
440 20250424 135700 739254895 9570 9570 9570 9570 20
441 20250424 135600 739063495 9570 9570 9570 9570 17
442 20250424 135500 738900805 9570 9570 9570 9570 14
443 20250424 135400 738766825 9570 9570 9570 9570 52
444 20250424 135300 738269185 9570 9570 9570 9570 11
445 20250424 135200 738163915 9570 9570 9570 9570 14
446 20250424 135100 738029935 9570 9570 9570 9570 19
447 20250424 135000 737848105 9570 9570 9570 9570 14
448 20250424 134900 737714125 9570 9570 9570 9570 5
449 20250424 134800 737666275 9570 9570 9570 9570 21
450 20250424 134700 737465305 9570 9570 9570 9570 17
451 20250424 134600 737302615 9570 9570 9570 9570 165
452 20250424 134500 735723565 9570 9570 9570 9570 290
453 20250424 134400 732948265 9570 9570 9570 9560 86
454 20250424 134300 732125955 9580 9570 9580 9570 45
455 20250424 134200 731695165 9570 9590 9590 9570 15
456 20250424 134100 731551575 9590 9580 9590 9560 124
457 20250424 134000 730364725 9590 9580 9590 9580 131
458 20250424 133900 729109695 9590 9590 9590 9590 13
459 20250424 133800 728985025 9590 9590 9600 9590 30
460 20250424 133700 728697185 9600 9590 9600 9590 3
461 20250424 133600 728668395 9590 9600 9600 9590 321
462 20250424 133500 725589525 9590 9600 9600 9590 79
463 20250424 133400 724831885 9590 9590 9590 9590 2
464 20250424 133300 724812705 9590 9590 9590 9590 11
465 20250424 133200 724707215 9590 9600 9600 9590 41
466 20250424 133100 724313845 9590 9590 9590 9590 24
467 20250424 133000 724083685 9600 9600 9600 9600 16
468 20250424 132900 723930085 9600 9590 9600 9590 6
469 20250424 132800 723872505 9590 9600 9610 9590 360
470 20250424 132700 720417355 9610 9610 9610 9610 1
471 20250424 132600 720407745 9600 9610 9610 9600 624
472 20250424 132500 714412655 9640 9630 9640 9620 615
473 20250424 132400 708490135 9620 9630 9630 9620 29
474 20250424 132300 708211005 9630 9600 9630 9600 1318
475 20250424 132200 695534665 9600 9590 9600 9590 429
476 20250424 132100 691416315 9590 9590 9590 9590 82
477 20250424 132000 690629935 9590 9590 9590 9590 71
478 20250424 131900 689949045 9590 9600 9600 9590 105
479 20250424 131800 688941965 9590 9590 9590 9590 33
480 20250424 131700 688625495 9590 9590 9590 9590 17
481 20250424 131600 688462465 9580 9570 9580 9570 323
482 20250424 131500 685369415 9570 9570 9570 9570 25
483 20250424 131400 685130165 9570 9570 9570 9570 4
484 20250424 131300 685091885 9570 9560 9570 9560 37
485 20250424 131200 684738025 9570 9580 9580 9570 19
486 20250424 131100 684556065 9580 9590 9590 9580 145
487 20250424 131000 683166525 9570 9570 9570 9570 420
488 20250424 130900 679147125 9570 9585 9585 9570 324
489 20250424 130800 676045345 9580 9580 9580 9580 69
490 20250424 130700 675384325 9570 9570 9570 9570 613
491 20250424 130600 669517915 9570 9570 9570 9570 57
492 20250424 130500 668972425 9570 9570 9570 9570 692
493 20250424 130400 662349985 9560 9560 9560 9560 60
494 20250424 130300 661776385 9570 9580 9580 9570 92
495 20250424 130200 660895815 9580 9580 9580 9580 66
496 20250424 130100 660263535 9580 9580 9580 9580 10
497 20250424 130000 660167735 9580 9580 9580 9580 14
498 20250424 125900 660033615 9580 9580 9580 9580 19
499 20250424 125800 659851595 9580 9570 9580 9570 27
500 20250424 125700 659593025 9580 9580 9580 9570 323
501 20250424 125600 656501715 9590 9590 9590 9570 20
502 20250424 125500 656310075 9590 9580 9590 9580 152
503 20250424 125400 654853725 9590 9600 9610 9590 558
504 20250424 125300 649496675 9600 9610 9610 9600 75
505 20250424 125200 648776535 9610 9610 9610 9600 553
506 20250424 125100 643462605 9610 9580 9610 9580 527
507 20250424 125000 638406595 9590 9580 9600 9580 228
508 20250424 124900 636221195 9580 9570 9580 9560 296
509 20250424 124800 633386885 9580 9610 9610 9520 478
510 20250424 124700 628805745 9610 9500 9800 9500 2889
511 20250424 124600 600961485 9500 9470 9500 9470 517
512 20250424 124500 596065405 9460 9460 9460 9460 0
513 20250424 124400 596065405 9460 9460 9460 9460 14
514 20250424 124300 595932965 9470 9470 9470 9470 4
515 20250424 124200 595895085 9460 9460 9460 9460 13
516 20250424 124100 595772105 9460 9460 9460 9460 30
517 20250424 124000 595488305 9470 9470 9470 9460 44
518 20250424 123900 595071895 9460 9460 9460 9460 0
519 20250424 123800 595071895 9460 9460 9460 9460 70
520 20250424 123700 594409695 9470 9470 9470 9470 5
521 20250424 123600 594362345 9460 9460 9460 9460 13
522 20250424 123500 594239365 9460 9460 9460 9460 0
523 20250424 123400 594239365 9460 9460 9460 9450 20
524 20250424 123300 594050195 9450 9470 9470 9450 406
525 20250424 123200 590213185 9480 9480 9480 9480 50
526 20250424 123100 589739185 9480 9470 9480 9470 17
527 20250424 123000 589578155 9470 9470 9470 9470 0
528 20250424 122900 589578155 9470 9470 9470 9470 14
529 20250424 122800 589445575 9470 9480 9480 9470 46
530 20250424 122700 589009635 9480 9480 9480 9480 14
531 20250424 122600 588876915 9470 9470 9470 9470 0
532 20250424 122500 588876915 9470 9480 9480 9470 16
533 20250424 122400 588725365 9480 9480 9480 9480 66
534 20250424 122300 588099685 9480 9480 9480 9480 26
535 20250424 122200 587853205 9480 9480 9480 9480 4
536 20250424 122100 587815285 9480 9480 9480 9480 13
537 20250424 122000 587692045 9470 9470 9470 9470 3
538 20250424 121900 587663635 9470 9460 9470 9460 100
539 20250424 121800 586717495 9450 9450 9450 9450 100
540 20250424 121700 585772495 9450 9450 9450 9450 0
541 20250424 121600 585772495 9450 9450 9450 9450 125
542 20250424 121500 584591245 9440 9440 9440 9440 1
543 20250424 121400 584581805 9450 9450 9450 9450 14
544 20250424 121300 584449505 9450 9450 9450 9450 100
545 20250424 121200 583504505 9450 9450 9450 9450 27
546 20250424 121100 583249355 9450 9450 9450 9450 32
547 20250424 121000 582946955 9450 9450 9450 9450 15
548 20250424 120900 582805205 9450 9450 9450 9450 6
549 20250424 120800 582748505 9430 9460 9460 9430 1166
550 20250424 120700 571729875 9470 9470 9470 9470 28
551 20250424 120600 571464715 9470 9480 9480 9470 242
552 20250424 120500 569172925 9480 9480 9480 9480 9
553 20250424 120400 569087605 9490 9490 9490 9490 0
554 20250424 120300 569087605 9490 9480 9490 9470 36
555 20250424 120200 568746315 9480 9470 9480 9470 15
556 20250424 120100 568604255 9470 9480 9480 9470 114
557 20250424 120000 567524535 9480 9470 9480 9470 26
558 20250424 115900 567278175 9470 9470 9470 9470 102
559 20250424 115800 566312235 9470 9480 9480 9470 51
560 20250424 115700 565828985 9490 9480 9490 9480 30
561 20250424 115600 565544545 9490 9490 9490 9490 14
562 20250424 115500 565411685 9500 9500 9500 9500 0
563 20250424 115400 565411685 9500 9520 9520 9500 34
564 20250424 115300 565088495 9500 9490 9500 9490 80
565 20250424 115200 564328765 9490 9490 9490 9490 34
566 20250424 115100 564006105 9490 9490 9490 9490 5
567 20250424 115000 563958655 9480 9470 9480 9470 9
568 20250424 114900 563873415 9460 9490 9490 9460 172
569 20250424 114800 562242905 9480 9480 9480 9480 52
570 20250424 114700 561749945 9480 9480 9480 9480 0
571 20250424 114600 561749945 9480 9480 9480 9480 15
572 20250424 114500 561607745 9480 9470 9480 9470 37
573 20250424 114400 561257175 9480 9480 9480 9480 14
574 20250424 114300 561124455 9480 9490 9490 9480 29
575 20250424 114200 560849255 9490 9490 9490 9490 7
576 20250424 114100 560782825 9490 9490 9490 9490 13
577 20250424 114000 560659455 9500 9500 9500 9500 0
578 20250424 113900 560659455 9500 9480 9500 9480 17
579 20250424 113800 560498215 9490 9490 9490 9490 13
580 20250424 113700 560374845 9500 9500 9500 9500 43
581 20250424 113600 559966345 9500 9500 9500 9500 69
582 20250424 113500 559310845 9500 9500 9500 9500 0
583 20250424 113400 559310845 9500 9490 9500 9470 19
584 20250424 113300 559130545 9490 9490 9490 9480 62
585 20250424 113200 558542305 9470 9480 9490 9470 354
586 20250424 113100 555183065 9480 9490 9490 9480 29
587 20250424 113000 554907995 9470 9470 9490 9470 17
588 20250424 112900 554746785 9490 9480 9490 9480 19
589 20250424 112800 554566495 9480 9450 9480 9450 107
590 20250424 112700 553555135 9480 9480 9480 9470 29
591 20250424 112600 553280345 9460 9460 9460 9450 16
592 20250424 112500 553128995 9460 9460 9460 9460 2
593 20250424 112400 553110075 9460 9460 9460 9460 14
594 20250424 112300 552977635 9460 9450 9460 9450 66
595 20250424 112200 552353905 9440 9430 9440 9420 319
596 20250424 112100 549344845 9430 9430 9430 9430 0
597 20250424 112000 549344845 9430 9430 9430 9410 480
598 20250424 111900 544826265 9440 9450 9450 9440 26
599 20250424 111800 544580685 9440 9460 9460 9440 19
600 20250424 111700 544401005 9450 9460 9460 9450 27
601 20250424 111600 544145675 9450 9450 9450 9450 0
602 20250424 111500 544145675 9450 9450 9450 9450 1
603 20250424 111400 544136225 9450 9450 9450 9450 234
604 20250424 111300 541924925 9450 9450 9450 9450 15
605 20250424 111200 541783175 9450 9450 9450 9450 0
606 20250424 111100 541783175 9450 9430 9460 9430 21
607 20250424 111000 541585005 9430 9430 9430 9430 0
608 20250424 110900 541585005 9430 9420 9430 9420 112
609 20250424 110800 540529705 9460 9440 9460 9430 521
610 20250424 110700 535616185 9430 9460 9460 9430 50
611 20250424 110600 535143785 9460 9460 9460 9460 0
612 20250424 110500 535143785 9460 9480 9490 9450 1873
613 20250424 110400 517407915 9490 9490 9490 9490 14
614 20250424 110300 517275055 9500 9500 9500 9500 11
615 20250424 110200 517170555 9490 9500 9500 9490 420
616 20250424 110100 513184675 9490 9500 9500 9490 111
617 20250424 110000 512131095 9500 9490 9500 9480 165
618 20250424 105900 510565835 9490 9500 9500 9490 33
619 20250424 105800 510252595 9500 9490 9500 9490 113
620 20250424 105700 509180095 9500 9500 9500 9500 32
621 20250424 105600 508876095 9510 9510 9510 9510 18
622 20250424 105500 508704915 9510 9510 9510 9510 16
623 20250424 105400 508552755 9510 9520 9520 9510 94
624 20250424 105300 507658805 9520 9520 9520 9520 16
625 20250424 105200 507506485 9510 9510 9510 9510 10
626 20250424 105100 507411385 9520 9530 9530 9510 642
627 20250424 105000 501293535 9520 9510 9520 9510 416
628 20250424 104900 497333975 9510 9500 9510 9500 572
629 20250424 104800 491899595 9490 9480 9490 9480 13
630 20250424 104700 491776235 9480 9480 9480 9480 33
631 20250424 104600 491463395 9470 9470 9470 9470 26
632 20250424 104500 491217175 9460 9470 9470 9460 24
633 20250424 104400 490990035 9470 9480 9480 9450 106
634 20250424 104300 489986875 9470 9470 9470 9470 62
635 20250424 104200 489399735 9460 9460 9460 9460 15
636 20250424 104100 489257835 9460 9460 9460 9460 0
637 20250424 104000 489257835 9460 9440 9460 9440 16
638 20250424 103900 489106555 9440 9440 9440 9440 9
639 20250424 103800 489021595 9430 9430 9430 9430 7
640 20250424 103700 488955585 9440 9440 9440 9440 4
641 20250424 103600 488917825 9430 9420 9430 9420 99
642 20250424 103500 487984335 9420 9420 9420 9420 51
643 20250424 103400 487503915 9420 9410 9420 9410 30
644 20250424 103300 487221575 9400 9410 9420 9400 61
645 20250424 103200 486647275 9410 9410 9410 9410 54
646 20250424 103100 486139135 9410 9410 9410 9400 120
647 20250424 103000 485010835 9420 9430 9430 9410 38
648 20250424 102900 484652835 9440 9460 9460 9440 27
649 20250424 102800 484397695 9460 9460 9460 9460 4
650 20250424 102700 484359855 9420 9420 9420 9420 97
651 20250424 102600 483446115 9420 9420 9420 9420 0
652 20250424 102500 483446115 9420 9415 9420 9400 50
653 20250424 102400 482975880 9420 9400 9420 9400 140
654 20250424 102300 481657900 9410 9400 9410 9390 72
655 20250424 102200 480981430 9420 9390 9420 9390 534
656 20250424 102100 475967010 9400 9440 9440 9400 129
657 20250424 102000 474750510 9450 9420 9450 9390 73
658 20250424 101900 474063350 9430 9400 9430 9380 381
659 20250424 101800 470478280 9430 9400 9430 9380 117
660 20250424 101700 469377010 9430 9440 9440 9390 3133
661 20250424 101600 439924830 9420 9430 9440 9410 47
662 20250424 101500 439482000 9440 9420 9440 9420 55
663 20250424 101400 438963620 9440 9420 9440 9420 115
664 20250424 101300 437880060 9430 9410 9440 9410 297
665 20250424 101200 435082480 9420 9410 9420 9410 217
666 20250424 101100 433038750 9430 9430 9440 9410 1957
667 20250424 101000 414590660 9430 9420 9440 9420 200
668 20250424 100900 412704180 9440 9430 9440 9420 47
669 20250424 100800 412261120 9430 9430 9430 9430 147
670 20250424 100700 410874910 9430 9430 9450 9420 43
671 20250424 100600 410469710 9420 9430 9430 9420 41
672 20250424 100500 410083290 9440 9440 9440 9440 0
673 20250424 100400 410083290 9440 9440 9440 9440 1609
674 20250424 100300 394894330 9440 9420 9440 9420 111
675 20250424 100200 393848690 9440 9450 9450 9420 1154
676 20250424 100100 382969760 9450 9440 9450 9440 61
677 20250424 100000 382393330 9450 9450 9450 9450 219
678 20250424 095900 380323780 9450 9450 9450 9450 16
679 20250424 095800 380172580 9440 9450 9450 9440 620
680 20250424 095700 374313870 9470 9470 9470 9470 50
681 20250424 095600 373840370 9440 9440 9440 9440 0
682 20250424 095500 373840370 9440 9470 9470 9440 100
683 20250424 095400 372895780 9460 9440 9460 9440 116
684 20250424 095300 371799170 9440 9440 9440 9440 113
685 20250424 095200 370732450 9430 9430 9430 9430 111
686 20250424 095100 369685720 9460 9450 9460 9420 39
687 20250424 095000 369317300 9450 9420 9450 9420 55
688 20250424 094900 368798510 9420 9430 9430 9420 4
689 20250424 094800 368760810 9430 9450 9450 9430 15
690 20250424 094700 368619340 9430 9430 9430 9430 0
691 20250424 094600 368619340 9430 9430 9430 9430 0
692 20250424 094500 368619340 9430 9470 9470 9430 128
693 20250424 094400 367411460 9450 9470 9470 9450 2
694 20250424 094300 367392540 9470 9470 9470 9470 5
695 20250424 094200 367345190 9470 9470 9470 9470 25
696 20250424 094100 367108440 9440 9450 9450 9440 3
697 20250424 094000 367080100 9470 9420 9470 9420 166
698 20250424 093900 365514720 9420 9420 9420 9420 10
699 20250424 093800 365420520 9420 9420 9420 9420 21
700 20250424 093700 365222700 9460 9460 9460 9460 0
701 20250424 093600 365222700 9460 9460 9460 9460 338
702 20250424 093500 362025220 9460 9430 9470 9430 87
703 20250424 093400 361202770 9480 9490 9560 9440 470
704 20250424 093300 356738260 9440 9440 9440 9440 14
705 20250424 093200 356606100 9440 9390 9440 9390 668
706 20250424 093100 350316160 9390 9410 9420 9390 622
707 20250424 093000 344458200 9400 9390 9400 9370 81
708 20250424 092900 343697300 9390 9350 9390 9350 60
709 20250424 092800 343135610 9350 9360 9360 9340 364
710 20250424 092700 339733790 9340 9330 9340 9330 912
711 20250424 092600 331218870 9330 9350 9360 9330 1545
712 20250424 092500 316762900 9350 9350 9360 9350 269
713 20250424 092400 314246410 9350 9350 9350 9340 26
714 20250424 092300 314003320 9370 9360 9370 9330 255
715 20250424 092200 311621330 9360 9370 9380 9360 830
716 20250424 092100 303843300 9360 9360 9370 9350 1899
717 20250424 092000 286069770 9370 9410 9430 9360 2676
718 20250424 091900 260934610 9430 9430 9430 9430 54
719 20250424 091800 260425390 9430 9410 9430 9370 508
720 20250424 091700 255654080 9420 9450 9450 9420 276
721 20250424 091600 253052650 9430 9480 9490 9430 210
722 20250424 091500 251068380 9490 9440 9490 9410 128
723 20250424 091400 249858490 9440 9420 9440 9400 2969
724 20250424 091300 221913710 9410 9410 9440 9400 519
725 20250424 091200 217028360 9450 9450 9490 9390 589
726 20250424 091100 211480610 9470 9520 9580 9300 3414
727 20250424 091000 179119410 9530 9590 9590 9530 2077
728 20250424 090900 159290040 9560 9580 9590 9560 722
729 20250424 090800 152381380 9580 9560 9580 9560 295
730 20250424 090700 149560780 9560 9560 9580 9530 1249
731 20250424 090600 137627260 9580 9620 9620 9560 1682
732 20250424 090500 121480210 9620 9680 9680 9600 1355
733 20250424 090400 108401380 9690 9710 9750 9680 760
734 20250424 090300 101030590 9700 9720 9720 9700 250
735 20250424 090200 98605240 9720 9800 9800 9660 2736
736 20250424 090100 71949660 9800 9840 9840 9770 1635
737 20250424 090000 55914460 9840 9850 9850 9760 5687