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

598
028670/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185600,2890265135,3320,3320,3320,3320,196586
20250415,185500,2890265135,3320,3320,3320,3320,0
20250415,185400,2890265135,3320,3320,3320,3320,0
20250415,185300,2890265135,3320,3320,3320,3320,0
20250415,185200,2890265135,3320,3320,3320,3320,0
20250415,185100,2890265135,3320,3320,3320,3320,0
20250415,185000,2890265135,3320,3320,3320,3320,0
20250415,184900,2890265135,3320,3320,3320,3320,0
20250415,184800,2890265135,3320,3320,3320,3320,0
20250415,184700,2890265135,3320,3320,3320,3320,0
20250415,184600,2890265135,3320,3320,3320,3320,0
20250415,184500,2890265135,3320,3320,3320,3320,0
20250415,184400,2890265135,3320,3320,3320,3320,0
20250415,184300,2890265135,3320,3320,3320,3320,0
20250415,184200,2890265135,3320,3320,3320,3320,0
20250415,184100,2890265135,3320,3320,3320,3320,0
20250415,184000,2890265135,3320,3320,3320,3320,0
20250415,183900,2890265135,3320,3320,3320,3320,0
20250415,183800,2890265135,3320,3320,3320,3320,0
20250415,183700,2890265135,3320,3320,3320,3320,0
20250415,183600,2890265135,3320,3320,3320,3320,0
20250415,183500,2890265135,3320,3320,3320,3320,0
20250415,183400,2890265135,3320,3320,3320,3320,0
20250415,183300,2890265135,3320,3320,3320,3320,0
20250415,183200,2890265135,3320,3320,3320,3320,0
20250415,183100,2890265135,3320,3320,3320,3320,0
20250415,183000,2890265135,3320,3320,3320,3320,0
20250415,182900,2890265135,3320,3320,3320,3320,0
20250415,182800,2890265135,3320,3320,3320,3320,0
20250415,182700,2890265135,3320,3320,3320,3320,0
20250415,182600,2890265135,3320,3320,3320,3320,196586
20250415,182500,2890265135,3320,3320,3320,3320,0
20250415,182400,2890265135,3320,3320,3320,3320,0
20250415,182300,2890265135,3320,3320,3320,3320,0
20250415,182200,2890265135,3320,3320,3320,3320,0
20250415,182100,2890265135,3320,3320,3320,3320,0
20250415,182000,2890265135,3320,3320,3320,3320,0
20250415,181900,2890265135,3320,3320,3320,3320,0
20250415,181800,2890265135,3320,3320,3320,3320,0
20250415,181700,2890265135,3320,3320,3320,3320,0
20250415,181600,2890265135,3320,3320,3320,3320,0
20250415,181500,2890265135,3320,3320,3320,3320,0
20250415,181400,2890265135,3320,3320,3320,3320,0
20250415,181300,2890265135,3320,3320,3320,3320,0
20250415,181200,2890265135,3320,3320,3320,3320,0
20250415,181100,2890265135,3320,3320,3320,3320,0
20250415,181000,2890265135,3320,3320,3320,3320,0
20250415,180900,2890265135,3320,3320,3320,3320,0
20250415,180800,2890265135,3320,3320,3320,3320,0
20250415,180700,2890265135,3320,3320,3320,3320,0
20250415,180600,2890265135,3320,3320,3320,3320,0
20250415,180500,2890265135,3320,3320,3320,3320,0
20250415,180400,2890265135,3320,3320,3320,3320,0
20250415,180300,2890265135,3320,3320,3320,3320,0
20250415,180200,2890265135,3320,3320,3320,3320,0
20250415,180100,2890265135,3320,3320,3320,3320,0
20250415,180000,2890265135,3320,3320,3320,3320,0
20250415,175900,2890265135,3320,3320,3320,3320,0
20250415,175800,2890265135,3320,3320,3320,3320,0
20250415,175700,2890265135,3320,3320,3320,3320,0
20250415,175600,2890265135,3320,3320,3320,3320,196586
20250415,175500,2890265135,3320,3320,3320,3320,0
20250415,175400,2890265135,3320,3320,3320,3320,0
20250415,175300,2890265135,3320,3320,3320,3320,0
20250415,175200,2890265135,3320,3320,3320,3320,0
20250415,175100,2890265135,3320,3320,3320,3320,0
20250415,175000,2890265135,3320,3320,3320,3320,0
20250415,174900,2890265135,3320,3320,3320,3320,0
20250415,174800,2890265135,3320,3320,3320,3320,0
20250415,174700,2890265135,3320,3320,3320,3320,0
20250415,174600,2890265135,3320,3320,3320,3320,0
20250415,174500,2890265135,3320,3320,3320,3320,0
20250415,174400,2890265135,3320,3320,3320,3320,0
20250415,174300,2890265135,3320,3320,3320,3320,0
20250415,174200,2890265135,3320,3320,3320,3320,0
20250415,174100,2890265135,3320,3320,3320,3320,0
20250415,174000,2890265135,3320,3320,3320,3320,0
20250415,173900,2890265135,3320,3320,3320,3320,0
20250415,173800,2890265135,3320,3320,3320,3320,0
20250415,173700,2890265135,3320,3320,3320,3320,0
20250415,173600,2890265135,3320,3320,3320,3320,0
20250415,173500,2890265135,3320,3320,3320,3320,0
20250415,173400,2890265135,3320,3320,3320,3320,0
20250415,173300,2890265135,3320,3320,3320,3320,0
20250415,173200,2890265135,3320,3320,3320,3320,0
20250415,173100,2890265135,3320,3320,3320,3320,0
20250415,173000,2890265135,3320,3320,3320,3320,0
20250415,172900,2890265135,3320,3320,3320,3320,0
20250415,172800,2890265135,3320,3320,3320,3320,0
20250415,172700,2890265135,3320,3320,3320,3320,0
20250415,172600,2890265135,3320,3320,3320,3320,196586
20250415,172500,2890265135,3320,3320,3320,3320,0
20250415,172400,2890265135,3320,3320,3320,3320,0
20250415,172300,2890265135,3320,3320,3320,3320,0
20250415,172200,2890265135,3320,3320,3320,3320,0
20250415,172100,2890265135,3320,3320,3320,3320,0
20250415,172000,2890265135,3320,3320,3320,3320,0
20250415,171900,2890265135,3320,3320,3320,3320,0
20250415,171800,2890265135,3320,3320,3320,3320,0
20250415,171700,2890265135,3320,3320,3320,3320,0
20250415,171600,2890265135,3320,3320,3320,3320,0
20250415,171500,2890265135,3320,3320,3320,3320,0
20250415,171400,2890265135,3320,3320,3320,3320,0
20250415,171300,2890265135,3320,3320,3320,3320,0
20250415,171200,2890265135,3320,3320,3320,3320,0
20250415,171100,2890265135,3320,3320,3320,3320,0
20250415,171000,2890265135,3320,3320,3320,3320,0
20250415,170900,2890265135,3320,3320,3320,3320,0
20250415,170800,2890265135,3320,3320,3320,3320,0
20250415,170700,2890265135,3320,3320,3320,3320,0
20250415,170600,2890265135,3320,3320,3320,3320,0
20250415,170500,2890265135,3320,3320,3320,3320,0
20250415,170400,2890265135,3320,3320,3320,3320,0
20250415,170300,2890265135,3320,3320,3320,3320,0
20250415,170200,2890265135,3320,3320,3320,3320,0
20250415,170100,2890265135,3320,3320,3320,3320,0
20250415,170000,2890265135,3320,3320,3320,3320,0
20250415,165900,2890265135,3320,3320,3320,3320,0
20250415,165800,2890265135,3320,3320,3320,3320,0
20250415,165700,2890265135,3320,3320,3320,3320,0
20250415,165600,2890265135,3320,3320,3320,3320,196586
20250415,165500,2890265135,3320,3320,3320,3320,0
20250415,165400,2890265135,3320,3320,3320,3320,0
20250415,165300,2890265135,3320,3320,3320,3320,0
20250415,165200,2890265135,3320,3320,3320,3320,0
20250415,165100,2890265135,3320,3320,3320,3320,0
20250415,165000,2890265135,3320,3320,3320,3320,0
20250415,164900,2890265135,3320,3320,3320,3320,0
20250415,164800,2890265135,3320,3320,3320,3320,0
20250415,164700,2890265135,3320,3320,3320,3320,0
20250415,164600,2890265135,3320,3320,3320,3320,0
20250415,164500,2890265135,3320,3320,3320,3320,0
20250415,164400,2890265135,3320,3320,3320,3320,0
20250415,164300,2890265135,3320,3320,3320,3320,0
20250415,164200,2890265135,3320,3320,3320,3320,0
20250415,164100,2890265135,3320,3320,3320,3320,0
20250415,164000,2890265135,3320,3320,3320,3320,0
20250415,163900,2890265135,3320,3320,3320,3320,0
20250415,163800,2890265135,3320,3320,3320,3320,0
20250415,163700,2890265135,3320,3320,3320,3320,0
20250415,163600,2890265135,3320,3320,3320,3320,0
20250415,163500,2890265135,3320,3320,3320,3320,0
20250415,163400,2890265135,3320,3320,3320,3320,0
20250415,163300,2890265135,3320,3320,3320,3320,0
20250415,163200,2890265135,3320,3320,3320,3320,0
20250415,163100,2890265135,3320,3320,3320,3320,0
20250415,163000,2890265135,3320,3320,3320,3320,0
20250415,162900,2890265135,3320,3320,3320,3320,0
20250415,162800,2890265135,3320,3320,3320,3320,0
20250415,162700,2890265135,3320,3320,3320,3320,0
20250415,162600,2890265135,3320,3320,3320,3320,196586
20250415,162500,2890265135,3320,3320,3320,3320,0
20250415,162400,2890265135,3320,3320,3320,3320,0
20250415,162300,2890265135,3320,3320,3320,3320,0
20250415,162200,2890265135,3320,3320,3320,3320,0
20250415,162100,2890265135,3320,3320,3320,3320,0
20250415,162000,2890265135,3320,3320,3320,3320,0
20250415,161900,2890265135,3320,3320,3320,3320,0
20250415,161800,2890265135,3320,3320,3320,3320,0
20250415,161700,2890265135,3320,3320,3320,3320,0
20250415,161600,2890265135,3320,3320,3320,3320,0
20250415,161500,2890265135,3320,3320,3320,3320,0
20250415,161400,2890265135,3320,3320,3320,3320,0
20250415,161300,2890265135,3320,3320,3320,3320,0
20250415,161200,2890265135,3320,3320,3320,3320,0
20250415,161100,2890265135,3320,3320,3320,3320,0
20250415,161000,2890265135,3320,3320,3320,3320,0
20250415,160900,2890265135,3320,3320,3320,3320,0
20250415,160800,2890265135,3320,3320,3320,3320,0
20250415,160700,2890265135,3320,3320,3320,3320,0
20250415,160600,2890265135,3320,3320,3320,3320,0
20250415,160500,2890265135,3320,3320,3320,3320,0
20250415,160400,2890265135,3320,3320,3320,3320,0
20250415,160300,2890265135,3320,3320,3320,3320,0
20250415,160200,2890265135,3320,3320,3320,3320,0
20250415,160100,2890265135,3320,3320,3320,3320,0
20250415,160000,2890265135,3320,3320,3320,3320,0
20250415,155900,2890265135,3320,3320,3320,3320,0
20250415,155800,2890265135,3320,3320,3320,3320,0
20250415,155700,2890265135,3320,3320,3320,3320,0
20250415,155600,2890265135,3320,3320,3320,3320,196586
20250415,155500,2890265135,3320,3320,3320,3320,0
20250415,155400,2890265135,3320,3320,3320,3320,0
20250415,155300,2890265135,3320,3320,3320,3320,0
20250415,155200,2890265135,3320,3320,3320,3320,0
20250415,155100,2890265135,3320,3320,3320,3320,0
20250415,155000,2890265135,3320,3320,3320,3320,0
20250415,154900,2890265135,3320,3320,3320,3320,0
20250415,154800,2890265135,3320,3320,3320,3320,0
20250415,154700,2890265135,3320,3320,3320,3320,0
20250415,154600,2890265135,3320,3320,3320,3320,0
20250415,154500,2890265135,3320,3320,3320,3320,0
20250415,154400,2890265135,3320,3320,3320,3320,0
20250415,154300,2890265135,3320,3320,3320,3320,0
20250415,154200,2890265135,3320,3320,3320,3320,0
20250415,154100,2890265135,3320,3320,3320,3320,0
20250415,154000,2890265135,3320,3320,3320,3320,0
20250415,153900,2890265135,3320,3320,3320,3320,0
20250415,153800,2890265135,3320,3320,3320,3320,0
20250415,153700,2890265135,3320,3320,3320,3320,0
20250415,153600,2890265135,3320,3320,3320,3320,0
20250415,153500,2890265135,3320,3320,3320,3320,0
20250415,153400,2890265135,3320,3320,3320,3320,0
20250415,153300,2890265135,3320,3320,3320,3320,0
20250415,153200,2890265135,3320,3320,3320,3320,0
20250415,153100,2890265135,3320,3320,3320,3320,0
20250415,153000,2890265135,3320,3320,3320,3320,196586
20250415,152900,2237599615,3350,3350,3350,3350,0
20250415,152800,2237599615,3350,3350,3350,3350,0
20250415,152700,2237599615,3350,3350,3350,3350,0
20250415,152600,2237599615,3350,3350,3350,3350,0
20250415,152500,2237599615,3350,3350,3350,3350,0
20250415,152400,2237599615,3350,3350,3350,3350,0
20250415,152300,2237599615,3350,3350,3350,3350,0
20250415,152200,2237599615,3350,3350,3350,3350,0
20250415,152100,2237599615,3350,3350,3350,3350,0
20250415,152000,2237599615,3350,3350,3350,3350,0
20250415,151900,2237599615,3350,3355,3355,3350,5118
20250415,151800,2220449745,3350,3350,3355,3350,395
20250415,151700,2219125890,3350,3350,3355,3350,2355
20250415,151600,2211229130,3355,3350,3355,3350,691
20250415,151500,2208913990,3350,3355,3355,3350,262
20250415,151400,2208035630,3355,3350,3355,3350,3004
20250415,151300,2197966450,3350,3350,3355,3350,3201
20250415,151200,2187239134,3355,3350,3355,3350,243
20250415,151100,2186425069,3350,3350,3355,3350,1297
20250415,151000,2182077904,3355,3350,3355,3350,1404
20250415,150900,2177374144,3350,3350,3355,3350,913
20250415,150800,2174314684,3355,3350,3355,3350,380
20250415,150700,2173040079,3355,3355,3355,3350,580
20250415,150600,2171096964,3355,3350,3360,3350,954
20250415,150500,2167899354,3360,3350,3360,3350,70
20250415,150400,2167664534,3350,3350,3350,3350,199
20250415,150300,2166997884,3360,3355,3360,3350,1758
20250415,150200,2161102129,3355,3360,3360,3350,450
20250415,150100,2159591884,3350,3355,3360,3350,3109
20250415,150000,2149167272,3355,3355,3360,3355,505
20250415,145900,2147472982,3355,3355,3355,3355,474
20250415,145800,2145882712,3355,3355,3355,3355,1083
20250415,145700,2142249247,3355,3355,3355,3355,401
20250415,145600,2140903892,3355,3360,3360,3355,138
20250415,145500,2140440887,3360,3355,3360,3355,421
20250415,145400,2139028397,3355,3355,3355,3355,40
20250415,145300,2138894197,3355,3355,3355,3355,310
20250415,145200,2137854147,3355,3355,3360,3355,834
20250415,145100,2135055722,3355,3355,3355,3355,4
20250415,145000,2135042302,3360,3360,3360,3355,838
20250415,144900,2132228807,3355,3355,3360,3355,1068
20250415,144800,2128641947,3360,3355,3360,3355,1438
20250415,144700,2123814547,3355,3360,3360,3355,973
20250415,144600,2120548342,3360,3360,3360,3355,1304
20250415,144500,2116167182,3360,3355,3360,3355,1690
20250415,144400,2110493012,3355,3355,3360,3355,2379
20250415,144300,2102510202,3355,3350,3355,3350,1766
20250415,144200,2096585802,3355,3355,3360,3355,1172
20250415,144100,2092651242,3355,3350,3360,3350,2060
20250415,144000,2085738547,3355,3355,3360,3355,2264
20250415,143900,2078141192,3355,3355,3360,3355,1085
20250415,143800,2074497317,3360,3355,3360,3355,679
20250415,143700,2072216372,3355,3355,3360,3355,918
20250415,143600,2069134097,3360,3355,3360,3355,1158
20250415,143500,2065243467,3360,3355,3360,3355,1204
20250415,143400,2061200057,3365,3355,3365,3350,4862
20250415,143300,2044886362,3355,3355,3360,3355,1611
20250415,143200,2039478235,3355,3360,3360,3355,899
20250415,143100,2036459323,3360,3360,3365,3360,1257
20250415,143000,2032233353,3360,3360,3360,3355,890
20250415,142900,2029243713,3360,3360,3365,3360,1238
20250415,142800,2025080258,3355,3365,3365,3350,7890
20250415,142700,1998601393,3365,3360,3365,3360,1136
20250415,142600,1994781288,3365,3360,3365,3360,1621
20250415,142500,1989327708,3360,3360,3360,3360,960
20250415,142400,1986102108,3365,3360,3365,3355,1868
20250415,142300,1979826093,3365,3360,3365,3360,711
20250415,142200,1977435868,3355,3365,3365,3355,2896
20250415,142100,1967705863,3365,3360,3365,3360,344
20250415,142000,1966548758,3360,3365,3365,3355,1397
20250415,141900,1961852083,3365,3360,3365,3355,1801
20250415,141800,1955799693,3365,3360,3365,3360,1029
20250415,141700,1952339358,3365,3365,3365,3360,1851
20250415,141600,1946114518,3360,3360,3365,3360,463
20250415,141500,1944557548,3360,3360,3365,3360,1254
20250415,141400,1940339858,3365,3360,3365,3360,1595
20250415,141300,1934978063,3360,3360,3365,3355,966
20250415,141200,1931731273,3355,3360,3365,3355,4219
20250415,141100,1917557813,3365,3360,3365,3360,462
20250415,141000,1916004228,3360,3360,3365,3360,972
20250415,140900,1912735348,3365,3360,3365,3360,1249
20250415,140800,1908536143,3365,3360,3365,3360,2021
20250415,140700,1901742688,3370,3360,3370,3360,1513
20250415,140600,1896652393,3365,3360,3365,3360,478
20250415,140500,1895045048,3360,3360,3370,3360,1489
20250415,140400,1890035123,3360,3355,3365,3355,1107
20250415,140300,1886318588,3360,3355,3360,3355,1250
20250415,140200,1882120318,3360,3360,3360,3355,1170
20250415,140100,1878189618,3360,3355,3360,3355,949
20250415,140000,1875004458,3360,3355,3360,3355,935
20250415,135900,1871864593,3360,3360,3360,3355,2853
20250415,135800,1862287355,3355,3355,3355,3355,545
20250415,135700,1860458880,3360,3355,3360,3355,4186
20250415,135600,1846409480,3360,3355,3360,3355,516
20250415,135500,1844677010,3355,3360,3360,3355,943
20250415,135400,1841510250,3360,3360,3365,3355,2944
20250415,135300,1831616715,3360,3360,3360,3360,846
20250415,135200,1828774155,3365,3360,3365,3360,1517
20250415,135100,1823671675,3360,3360,3365,3360,387
20250415,135000,1822370090,3370,3360,3370,3360,831
20250415,134900,1819575025,3365,3360,3365,3360,1732
20250415,134800,1813750155,3360,3370,3370,3360,1133
20250415,134700,1809939055,3365,3365,3365,3365,1648
20250415,134600,1804393535,3370,3365,3370,3360,683
20250415,134500,1802094650,3365,3365,3370,3365,1146
20250415,134400,1798235260,3365,3360,3370,3360,2570
20250415,134300,1789586545,3365,3360,3365,3360,4105
20250415,134200,1775776705,3365,3360,3365,3360,1854
20250415,134100,1769543170,3365,3360,3365,3360,1075
20250415,134000,1765929860,3360,3365,3365,3360,1271
20250415,133900,1761653880,3365,3360,3365,3360,1305
20250415,133800,1757266150,3360,3360,3365,3360,2400
20250415,133700,1749199660,3365,3365,3365,3360,2152
20250415,133600,1741962120,3365,3360,3365,3360,11007
20250415,133500,1704936885,3365,3365,3365,3360,8481
20250415,133400,1676413425,3370,3365,3370,3365,1059
20250415,133300,1672846570,3370,3365,3370,3365,711
20250415,133200,1670452230,3370,3365,3370,3365,1558
20250415,133100,1665203907,3365,3365,3370,3365,1518
20250415,133000,1660094202,3370,3370,3370,3365,936
20250415,132900,1656940842,3370,3365,3370,3365,793
20250415,132800,1654269482,3365,3370,3370,3365,733
20250415,132700,1651801517,3370,3370,3370,3365,2006
20250415,132600,1645042047,3370,3365,3370,3365,1100
20250415,132500,1641337367,3370,3365,3370,3365,2060
20250415,132400,1634395187,3370,3370,3370,3370,601
20250415,132300,1632369817,3370,3365,3370,3365,709
20250415,132200,1629982607,3370,3370,3370,3365,1157
20250415,132100,1626083562,3370,3370,3370,3365,1375
20250415,132000,1621452652,3370,3370,3370,3370,541
20250415,131900,1619629482,3370,3370,3370,3365,631
20250415,131800,1617503022,3365,3370,3370,3365,643
20250415,131700,1615337842,3370,3365,3370,3365,1968
20250415,131600,1608709607,3365,3370,3370,3365,1029
20250415,131500,1605244122,3370,3370,3370,3370,623
20250415,131400,1603144612,3370,3370,3370,3365,609
20250415,131300,1601092302,3365,3370,3370,3365,605
20250415,131200,1599055207,3370,3370,3370,3370,1326
20250415,131100,1594586587,3370,3370,3370,3365,1293
20250415,131000,1590231567,3365,3365,3370,3365,504
20250415,130900,1588533122,3370,3370,3370,3365,812
20250415,130800,1585797797,3365,3370,3370,3365,1504
20250415,130700,1580731042,3370,3365,3370,3365,328
20250415,130600,1579625687,3365,3365,3370,3365,1267
20250415,130500,1575358277,3370,3370,3370,3370,818
20250415,130400,1572601617,3365,3370,3370,3365,443
20250415,130300,1571108762,3365,3370,3370,3365,2513
20250415,130200,1562647147,3370,3370,3370,3365,264
20250415,130100,1561757517,3370,3370,3370,3365,7703
20250415,130000,1535803382,3370,3375,3375,3370,1113
20250415,125900,1532048857,3375,3370,3375,3370,856
20250415,125800,1529161597,3375,3375,3375,3375,2039
20250415,125700,1522279972,3375,3375,3375,3375,253
20250415,125600,1521426097,3370,3370,3375,3370,1052
20250415,125500,1517877342,3375,3375,3375,3370,1218
20250415,125400,1513766707,3370,3375,3375,3370,1309
20250415,125300,1509351912,3375,3375,3375,3375,1167
20250415,125200,1505413287,3375,3375,3375,3370,645
20250415,125100,1503237477,3370,3370,3380,3370,2984
20250415,125000,1493167242,3375,3370,3375,3370,1661
20250415,124900,1487561752,3375,3380,3380,3375,1173
20250415,124800,1483601612,3370,3375,3375,3370,1688
20250415,124700,1477904632,3370,3375,3375,3370,803
20250415,124600,1475195917,3370,3375,3375,3370,1279
20250415,124500,1470881222,3375,3370,3375,3370,930
20250415,124400,1467742732,3375,3375,3375,3370,975
20250415,124300,1464454082,3375,3375,3375,3370,1400
20250415,124200,1459731027,3375,3375,3375,3370,813
20250415,124100,1456987402,3375,3375,3375,3370,3101
20250415,124000,1446523777,3375,3380,3380,3375,1212
20250415,123900,1442427922,3375,3375,3380,3375,1168
20250415,123800,1438484657,3380,3380,3380,3375,1285
20250415,123700,1434142437,3375,3375,3380,3375,1941
20250415,123600,1427591542,3375,3370,3375,3370,1196
20250415,123500,1423558002,3375,3370,3375,3370,1110
20250415,123400,1419811857,3375,3375,3375,3370,3366
20250415,123300,1408454852,3380,3380,3380,3375,1073
20250415,123200,1404828122,3375,3375,3380,3375,887
20250415,123100,1401834387,3375,3380,3380,3375,1776
20250415,123000,1395834922,3380,3380,3380,3375,910
20250415,122900,1392760772,3375,3375,3380,3375,1109
20250415,122800,1389016632,3375,3380,3380,3375,2041
20250415,122700,1382126167,3380,3375,3380,3370,2350
20250415,122600,1374195852,3375,3375,3380,3370,1848
20250415,122500,1367956032,3375,3375,3375,3370,1421
20250415,122400,1363161312,3370,3375,3375,3370,838
20250415,122300,1360334942,3375,3375,3375,3370,1730
20250415,122200,1354496212,3375,3370,3375,3370,2007
20250415,122100,1347724312,3375,3370,3375,3370,966
20250415,122000,1344464807,3375,3375,3375,3375,580
20250415,121900,1342507307,3370,3370,3375,3370,606
20250415,121800,1340463802,3375,3375,3375,3375,1222
20250415,121700,1336339552,3370,3375,3375,3370,2538
20250415,121600,1327776032,3375,3375,3375,3370,3832
20250415,121500,1314850612,3375,3375,3375,3370,874
20250415,121400,1311901832,3375,3370,3375,3370,647
20250415,121300,1309720122,3370,3370,3375,3370,1731
20250415,121200,1303881302,3370,3370,3372,3367,1975
20250415,121100,1297226491,3370,3370,3370,3370,759
20250415,121000,1294668661,3370,3370,3370,3370,1938
20250415,120900,1288137601,3365,3370,3370,3365,909
20250415,120800,1285077041,3365,3365,3370,3365,1368
20250415,120700,1280467851,3370,3370,3370,3365,1237
20250415,120600,1276301086,3370,3370,3370,3365,894
20250415,120500,1273288601,3370,3365,3370,3365,710
20250415,120400,1270896496,3365,3370,3370,3365,2209
20250415,120300,1263459926,3370,3370,3370,3370,1214
20250415,120200,1259368746,3370,3365,3370,3365,1470
20250415,120100,1254418101,3365,3365,3370,3365,771
20250415,120000,1251819976,3365,3370,3370,3365,544
20250415,115900,1249987731,3370,3365,3370,3365,717
20250415,115800,1247573626,3370,3365,3370,3365,1175
20250415,115700,1243614396,3370,3370,3370,3365,1147
20250415,115600,1239750731,3365,3365,3370,3365,1245
20250415,115500,1235557591,3370,3365,3370,3365,1081
20250415,115400,1231917126,3365,3365,3370,3365,1178
20250415,115300,1227949381,3365,3360,3365,3360,648
20250415,115200,1225769446,3365,3365,3365,3360,3776
20250415,115100,1213064936,3365,3360,3365,3360,1612
20250415,115000,1207643441,3360,3360,3365,3360,971
20250415,114900,1204377826,3360,3365,3365,3360,1162
20250415,114800,1200469421,3365,3360,3365,3360,718
20250415,114700,1198054421,3365,3360,3365,3360,1363
20250415,114600,1193471836,3365,3360,3365,3360,757
20250415,114500,1190924581,3365,3360,3365,3360,969
20250415,114400,1187665626,3365,3360,3365,3360,944
20250415,114300,1184489436,3365,3360,3365,3360,450
20250415,114200,1182976171,3360,3365,3365,3360,1024
20250415,114100,1179532636,3360,3360,3365,3360,1775
20250415,114000,1173562726,3365,3365,3370,3365,5493
20250415,113900,1155077516,3365,3370,3370,3365,2121
20250415,113800,1147933576,3365,3365,3370,3365,717
20250415,113700,1145519761,3370,3370,3370,3365,4093
20250415,113600,1131729766,3370,3365,3370,3365,1548
20250415,113500,1126516806,3370,3370,3370,3365,994
20250415,113400,1123168761,3365,3370,3370,3365,1423
20250415,113300,1118375011,3370,3365,3370,3365,207
20250415,113200,1117677786,3370,3370,3370,3365,1222
20250415,113100,1113562581,3370,3370,3370,3365,956
20250415,113000,1110341306,3365,3370,3370,3365,1392
20250415,112900,1105652516,3370,3365,3370,3365,1105
20250415,112800,1101928731,3370,3370,3370,3365,2697
20250415,112700,1092842751,3370,3370,3370,3365,2648
20250415,112600,1083920726,3370,3370,3370,3365,6139
20250415,112500,1063233906,3370,3365,3370,3365,789
20250415,112400,1060577406,3365,3370,3370,3365,1183
20250415,112300,1056591136,3370,3365,3370,3365,642
20250415,112200,1054429046,3370,3365,3370,3365,1592
20250415,112100,1049068941,3370,3370,3370,3365,1266
20250415,112000,1044803481,3365,3370,3370,3365,1137
20250415,111900,1040975771,3370,3365,3370,3365,1355
20250415,111800,1036410361,3365,3370,3370,3365,2324
20250415,111700,1028588621,3370,3370,3370,3365,1781
20250415,111600,1022588376,3370,3370,3370,3365,1247
20250415,111500,1018386561,3370,3370,3370,3365,849
20250415,111400,1015527161,3365,3370,3370,3365,1417
20250415,111300,1010753361,3365,3370,3370,3365,554
20250415,111200,1008886506,3365,3370,3370,3365,1920
20250415,111100,1002422611,3365,3365,3370,3365,2638
20250415,111000,993543101,3365,3365,3365,3365,2015
20250415,110900,986762626,3365,3360,3365,3360,1793
20250415,110800,980730281,3365,3365,3365,3365,1109
20250415,110700,976998496,3360,3370,3370,3360,1575
20250415,110600,971698886,3360,3365,3370,3360,3437
20250415,110500,960132886,3370,3365,3370,3365,658
20250415,110400,957917456,3365,3365,3365,3365,5206
20250415,110300,940399266,3365,3365,3365,3360,995
20250415,110200,937052841,3365,3365,3365,3360,2343
20250415,110100,929169981,3360,3360,3365,3360,858
20250415,110000,926285396,3365,3365,3365,3360,675
20250415,105900,924015781,3365,3365,3365,3360,3119
20250415,105800,913523846,3360,3365,3365,3360,5386
20250415,105700,895412216,3365,3365,3365,3365,792
20250415,105600,892747136,3360,3365,3365,3360,1680
20250415,105500,887093956,3360,3365,3365,3360,492
20250415,105400,885440601,3365,3365,3365,3355,979
20250415,105300,882147356,3365,3360,3365,3360,2411
20250415,105200,874044246,3355,3357,3360,3355,1125
20250415,105100,870265889,3357,3360,3360,3350,9809
20250415,105000,837358466,3360,3365,3365,3355,13114
20250415,104900,793302406,3365,3360,3365,3355,5239
20250415,104800,775692966,3360,3360,3360,3360,938
20250415,104700,772541286,3360,3360,3360,3360,983
20250415,104600,769238406,3360,3355,3360,3355,847
20250415,104500,766392811,3360,3360,3365,3355,3091
20250415,104400,756010031,3360,3360,3360,3360,3346
20250415,104300,744767471,3360,3360,3360,3355,2073
20250415,104200,737802556,3360,3360,3360,3360,1318
20250415,104100,733374076,3360,3355,3360,3355,1202
20250415,104000,729337171,3360,3355,3360,3355,414
20250415,103900,727947841,3360,3360,3360,3360,311
20250415,103800,726902881,3355,3355,3355,3350,2030
20250415,103700,720092251,3355,3355,3355,3350,4086
20250415,103600,706384971,3350,3355,3355,3350,4575
20250415,103500,691037846,3355,3350,3355,3350,128
20250415,103400,690608461,3350,3355,3355,3350,2773
20250415,103300,681305636,3355,3355,3355,3350,3700
20250415,103200,668892636,3355,3355,3355,3350,2626
20250415,103100,660083271,3355,3350,3355,3350,471
20250415,103000,658505386,3350,3355,3355,3350,1903
20250415,102900,652129901,3355,3355,3355,3355,61
20250415,102800,651925246,3355,3352,3355,3352,45
20250415,102700,651774313,3350,3355,3355,3350,636
20250415,102600,649643586,3355,3350,3355,3350,763
20250415,102500,647084656,3355,3355,3355,3355,76
20250415,102400,646829676,3355,3350,3355,3350,447
20250415,102300,645331710,3355,3350,3355,3350,109
20250415,102200,644966535,3350,3350,3355,3350,5744
20250415,102100,625723965,3350,3340,3350,3340,9485
20250415,102000,593993455,3340,3340,3345,3340,606
20250415,101900,591966905,3345,3345,3345,3345,25
20250415,101800,591883280,3340,3345,3345,3340,402
20250415,101700,590540305,3340,3340,3340,3340,2104
20250415,101600,583512945,3340,3345,3345,3340,1323
20250415,101500,579093740,3345,3345,3345,3340,1114
20250415,101400,575369000,3345,3345,3345,3340,3274
20250415,101300,564419220,3345,3345,3345,3345,4399
20250415,101200,549704565,3340,3345,3345,3340,44
20250415,101100,549557405,3345,3345,3345,3345,77
20250415,101000,549299840,3345,3345,3345,3345,64
20250415,100900,549085760,3345,3345,3345,3340,996
20250415,100800,545754155,3340,3335,3345,3335,5605
20250415,100700,527033530,3340,3340,3340,3340,85
20250415,100600,526749630,3340,3335,3340,3330,4238
20250415,100500,512616100,3335,3335,3340,3325,18238
20250415,100400,451829580,3340,3340,3345,3335,2418
20250415,100300,443755635,3340,3340,3345,3335,11143
20250415,100200,406527715,3345,3340,3345,3340,487
20250415,100100,404900965,3340,3340,3345,3340,269
20250415,100000,404002335,3340,3340,3340,3340,715
20250415,095900,401614235,3345,3345,3345,3340,297
20250415,095800,400621235,3340,3340,3345,3340,1453
20250415,095700,395765510,3340,3340,3340,3340,33
20250415,095600,395655290,3345,3345,3350,3340,3293
20250415,095500,384640515,3350,3350,3350,3350,26
20250415,095400,384553415,3350,3350,3350,3345,759
20250415,095300,382012150,3350,3350,3350,3345,341
20250415,095200,380870655,3345,3345,3345,3345,1614
20250415,095100,375471825,3345,3345,3345,3345,1678
20250415,095000,369858915,3350,3345,3350,3345,426
20250415,094900,368433940,3345,3350,3350,3345,879
20250415,094800,365490290,3350,3350,3350,3350,29
20250415,094700,365393140,3350,3345,3350,3345,206
20250415,094600,364703060,3350,3345,3350,3345,570
20250415,094500,362793735,3345,3345,3345,3345,877
20250415,094400,359860170,3345,3345,3350,3345,844
20250415,094300,357036935,3345,3350,3350,3345,45
20250415,094200,356886205,3350,3350,3350,3345,2318
20250415,094100,349121455,3350,3350,3350,3345,5340
20250415,094000,331247455,3350,3350,3360,3350,3506
20250415,093900,319492195,3355,3350,3355,3350,99
20250415,093800,319160250,3350,3350,3355,3350,1882
20250415,093700,312849390,3355,3360,3360,3350,118
20250415,093600,312453245,3360,3365,3365,3350,3302
20250415,093500,301372535,3355,3370,3370,3355,13422
20250415,093400,256274890,3370,3365,3370,3360,854
20250415,093300,253400065,3365,3365,3370,3365,1042
20250415,093200,249892450,3365,3360,3370,3360,2187
20250415,093100,242534200,3360,3355,3365,3355,8445
20250415,093000,214159410,3355,3360,3360,3355,3335
20250415,092900,202958910,3360,3360,3360,3355,1578
20250415,092800,197664670,3355,3355,3355,3355,1255
20250415,092700,193454145,3355,3350,3355,3350,2466
20250415,092600,185193035,3350,3350,3350,3340,104
20250415,092500,184845290,3345,3350,3360,3340,9615
20250415,092400,152608245,3345,3340,3350,3340,1191
20250415,092300,148625120,3340,3345,3345,3340,967
20250415,092200,145393005,3340,3335,3350,3335,3986
20250415,092100,132069280,3335,3335,3340,3335,899
20250415,092000,129070465,3340,3340,3345,3340,827
20250415,091900,126308130,3340,3340,3340,3340,1125
20250415,091800,122550630,3340,3335,3340,3335,5
20250415,091700,122533950,3340,3340,3340,3335,1644
20250415,091600,117044305,3340,3340,3340,3340,2580
20250415,091500,108427105,3340,3340,3340,3340,2988
20250415,091400,98447185,3340,3340,3340,3340,252
20250415,091300,97605505,3340,3340,3340,3335,890
20250415,091200,94633755,3340,3345,3345,3340,3233
20250415,091100,83835270,3340,3345,3345,3340,2360
20250415,091000,75952615,3340,3345,3345,3340,102
20250415,090900,75611430,3340,3340,3345,3340,282
20250415,090800,74669500,3340,3340,3340,3340,1264
20250415,090700,70447740,3340,3335,3345,3335,1580
20250415,090600,65169295,3335,3345,3345,3335,1388
20250415,090500,60532695,3340,3340,3340,3340,814
20250415,090400,57813935,3340,3345,3345,3340,1711
20250415,090300,52099155,3345,3350,3350,3345,4706
20250415,090200,36349755,3350,3355,3355,3345,1768
20250415,090100,30426080,3350,3355,3355,3340,261
20250415,090000,29552295,3345,3340,3350,3340,8841
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185600 2890265135 3320 3320 3320 3320 196586
3 20250415 185500 2890265135 3320 3320 3320 3320 0
4 20250415 185400 2890265135 3320 3320 3320 3320 0
5 20250415 185300 2890265135 3320 3320 3320 3320 0
6 20250415 185200 2890265135 3320 3320 3320 3320 0
7 20250415 185100 2890265135 3320 3320 3320 3320 0
8 20250415 185000 2890265135 3320 3320 3320 3320 0
9 20250415 184900 2890265135 3320 3320 3320 3320 0
10 20250415 184800 2890265135 3320 3320 3320 3320 0
11 20250415 184700 2890265135 3320 3320 3320 3320 0
12 20250415 184600 2890265135 3320 3320 3320 3320 0
13 20250415 184500 2890265135 3320 3320 3320 3320 0
14 20250415 184400 2890265135 3320 3320 3320 3320 0
15 20250415 184300 2890265135 3320 3320 3320 3320 0
16 20250415 184200 2890265135 3320 3320 3320 3320 0
17 20250415 184100 2890265135 3320 3320 3320 3320 0
18 20250415 184000 2890265135 3320 3320 3320 3320 0
19 20250415 183900 2890265135 3320 3320 3320 3320 0
20 20250415 183800 2890265135 3320 3320 3320 3320 0
21 20250415 183700 2890265135 3320 3320 3320 3320 0
22 20250415 183600 2890265135 3320 3320 3320 3320 0
23 20250415 183500 2890265135 3320 3320 3320 3320 0
24 20250415 183400 2890265135 3320 3320 3320 3320 0
25 20250415 183300 2890265135 3320 3320 3320 3320 0
26 20250415 183200 2890265135 3320 3320 3320 3320 0
27 20250415 183100 2890265135 3320 3320 3320 3320 0
28 20250415 183000 2890265135 3320 3320 3320 3320 0
29 20250415 182900 2890265135 3320 3320 3320 3320 0
30 20250415 182800 2890265135 3320 3320 3320 3320 0
31 20250415 182700 2890265135 3320 3320 3320 3320 0
32 20250415 182600 2890265135 3320 3320 3320 3320 196586
33 20250415 182500 2890265135 3320 3320 3320 3320 0
34 20250415 182400 2890265135 3320 3320 3320 3320 0
35 20250415 182300 2890265135 3320 3320 3320 3320 0
36 20250415 182200 2890265135 3320 3320 3320 3320 0
37 20250415 182100 2890265135 3320 3320 3320 3320 0
38 20250415 182000 2890265135 3320 3320 3320 3320 0
39 20250415 181900 2890265135 3320 3320 3320 3320 0
40 20250415 181800 2890265135 3320 3320 3320 3320 0
41 20250415 181700 2890265135 3320 3320 3320 3320 0
42 20250415 181600 2890265135 3320 3320 3320 3320 0
43 20250415 181500 2890265135 3320 3320 3320 3320 0
44 20250415 181400 2890265135 3320 3320 3320 3320 0
45 20250415 181300 2890265135 3320 3320 3320 3320 0
46 20250415 181200 2890265135 3320 3320 3320 3320 0
47 20250415 181100 2890265135 3320 3320 3320 3320 0
48 20250415 181000 2890265135 3320 3320 3320 3320 0
49 20250415 180900 2890265135 3320 3320 3320 3320 0
50 20250415 180800 2890265135 3320 3320 3320 3320 0
51 20250415 180700 2890265135 3320 3320 3320 3320 0
52 20250415 180600 2890265135 3320 3320 3320 3320 0
53 20250415 180500 2890265135 3320 3320 3320 3320 0
54 20250415 180400 2890265135 3320 3320 3320 3320 0
55 20250415 180300 2890265135 3320 3320 3320 3320 0
56 20250415 180200 2890265135 3320 3320 3320 3320 0
57 20250415 180100 2890265135 3320 3320 3320 3320 0
58 20250415 180000 2890265135 3320 3320 3320 3320 0
59 20250415 175900 2890265135 3320 3320 3320 3320 0
60 20250415 175800 2890265135 3320 3320 3320 3320 0
61 20250415 175700 2890265135 3320 3320 3320 3320 0
62 20250415 175600 2890265135 3320 3320 3320 3320 196586
63 20250415 175500 2890265135 3320 3320 3320 3320 0
64 20250415 175400 2890265135 3320 3320 3320 3320 0
65 20250415 175300 2890265135 3320 3320 3320 3320 0
66 20250415 175200 2890265135 3320 3320 3320 3320 0
67 20250415 175100 2890265135 3320 3320 3320 3320 0
68 20250415 175000 2890265135 3320 3320 3320 3320 0
69 20250415 174900 2890265135 3320 3320 3320 3320 0
70 20250415 174800 2890265135 3320 3320 3320 3320 0
71 20250415 174700 2890265135 3320 3320 3320 3320 0
72 20250415 174600 2890265135 3320 3320 3320 3320 0
73 20250415 174500 2890265135 3320 3320 3320 3320 0
74 20250415 174400 2890265135 3320 3320 3320 3320 0
75 20250415 174300 2890265135 3320 3320 3320 3320 0
76 20250415 174200 2890265135 3320 3320 3320 3320 0
77 20250415 174100 2890265135 3320 3320 3320 3320 0
78 20250415 174000 2890265135 3320 3320 3320 3320 0
79 20250415 173900 2890265135 3320 3320 3320 3320 0
80 20250415 173800 2890265135 3320 3320 3320 3320 0
81 20250415 173700 2890265135 3320 3320 3320 3320 0
82 20250415 173600 2890265135 3320 3320 3320 3320 0
83 20250415 173500 2890265135 3320 3320 3320 3320 0
84 20250415 173400 2890265135 3320 3320 3320 3320 0
85 20250415 173300 2890265135 3320 3320 3320 3320 0
86 20250415 173200 2890265135 3320 3320 3320 3320 0
87 20250415 173100 2890265135 3320 3320 3320 3320 0
88 20250415 173000 2890265135 3320 3320 3320 3320 0
89 20250415 172900 2890265135 3320 3320 3320 3320 0
90 20250415 172800 2890265135 3320 3320 3320 3320 0
91 20250415 172700 2890265135 3320 3320 3320 3320 0
92 20250415 172600 2890265135 3320 3320 3320 3320 196586
93 20250415 172500 2890265135 3320 3320 3320 3320 0
94 20250415 172400 2890265135 3320 3320 3320 3320 0
95 20250415 172300 2890265135 3320 3320 3320 3320 0
96 20250415 172200 2890265135 3320 3320 3320 3320 0
97 20250415 172100 2890265135 3320 3320 3320 3320 0
98 20250415 172000 2890265135 3320 3320 3320 3320 0
99 20250415 171900 2890265135 3320 3320 3320 3320 0
100 20250415 171800 2890265135 3320 3320 3320 3320 0
101 20250415 171700 2890265135 3320 3320 3320 3320 0
102 20250415 171600 2890265135 3320 3320 3320 3320 0
103 20250415 171500 2890265135 3320 3320 3320 3320 0
104 20250415 171400 2890265135 3320 3320 3320 3320 0
105 20250415 171300 2890265135 3320 3320 3320 3320 0
106 20250415 171200 2890265135 3320 3320 3320 3320 0
107 20250415 171100 2890265135 3320 3320 3320 3320 0
108 20250415 171000 2890265135 3320 3320 3320 3320 0
109 20250415 170900 2890265135 3320 3320 3320 3320 0
110 20250415 170800 2890265135 3320 3320 3320 3320 0
111 20250415 170700 2890265135 3320 3320 3320 3320 0
112 20250415 170600 2890265135 3320 3320 3320 3320 0
113 20250415 170500 2890265135 3320 3320 3320 3320 0
114 20250415 170400 2890265135 3320 3320 3320 3320 0
115 20250415 170300 2890265135 3320 3320 3320 3320 0
116 20250415 170200 2890265135 3320 3320 3320 3320 0
117 20250415 170100 2890265135 3320 3320 3320 3320 0
118 20250415 170000 2890265135 3320 3320 3320 3320 0
119 20250415 165900 2890265135 3320 3320 3320 3320 0
120 20250415 165800 2890265135 3320 3320 3320 3320 0
121 20250415 165700 2890265135 3320 3320 3320 3320 0
122 20250415 165600 2890265135 3320 3320 3320 3320 196586
123 20250415 165500 2890265135 3320 3320 3320 3320 0
124 20250415 165400 2890265135 3320 3320 3320 3320 0
125 20250415 165300 2890265135 3320 3320 3320 3320 0
126 20250415 165200 2890265135 3320 3320 3320 3320 0
127 20250415 165100 2890265135 3320 3320 3320 3320 0
128 20250415 165000 2890265135 3320 3320 3320 3320 0
129 20250415 164900 2890265135 3320 3320 3320 3320 0
130 20250415 164800 2890265135 3320 3320 3320 3320 0
131 20250415 164700 2890265135 3320 3320 3320 3320 0
132 20250415 164600 2890265135 3320 3320 3320 3320 0
133 20250415 164500 2890265135 3320 3320 3320 3320 0
134 20250415 164400 2890265135 3320 3320 3320 3320 0
135 20250415 164300 2890265135 3320 3320 3320 3320 0
136 20250415 164200 2890265135 3320 3320 3320 3320 0
137 20250415 164100 2890265135 3320 3320 3320 3320 0
138 20250415 164000 2890265135 3320 3320 3320 3320 0
139 20250415 163900 2890265135 3320 3320 3320 3320 0
140 20250415 163800 2890265135 3320 3320 3320 3320 0
141 20250415 163700 2890265135 3320 3320 3320 3320 0
142 20250415 163600 2890265135 3320 3320 3320 3320 0
143 20250415 163500 2890265135 3320 3320 3320 3320 0
144 20250415 163400 2890265135 3320 3320 3320 3320 0
145 20250415 163300 2890265135 3320 3320 3320 3320 0
146 20250415 163200 2890265135 3320 3320 3320 3320 0
147 20250415 163100 2890265135 3320 3320 3320 3320 0
148 20250415 163000 2890265135 3320 3320 3320 3320 0
149 20250415 162900 2890265135 3320 3320 3320 3320 0
150 20250415 162800 2890265135 3320 3320 3320 3320 0
151 20250415 162700 2890265135 3320 3320 3320 3320 0
152 20250415 162600 2890265135 3320 3320 3320 3320 196586
153 20250415 162500 2890265135 3320 3320 3320 3320 0
154 20250415 162400 2890265135 3320 3320 3320 3320 0
155 20250415 162300 2890265135 3320 3320 3320 3320 0
156 20250415 162200 2890265135 3320 3320 3320 3320 0
157 20250415 162100 2890265135 3320 3320 3320 3320 0
158 20250415 162000 2890265135 3320 3320 3320 3320 0
159 20250415 161900 2890265135 3320 3320 3320 3320 0
160 20250415 161800 2890265135 3320 3320 3320 3320 0
161 20250415 161700 2890265135 3320 3320 3320 3320 0
162 20250415 161600 2890265135 3320 3320 3320 3320 0
163 20250415 161500 2890265135 3320 3320 3320 3320 0
164 20250415 161400 2890265135 3320 3320 3320 3320 0
165 20250415 161300 2890265135 3320 3320 3320 3320 0
166 20250415 161200 2890265135 3320 3320 3320 3320 0
167 20250415 161100 2890265135 3320 3320 3320 3320 0
168 20250415 161000 2890265135 3320 3320 3320 3320 0
169 20250415 160900 2890265135 3320 3320 3320 3320 0
170 20250415 160800 2890265135 3320 3320 3320 3320 0
171 20250415 160700 2890265135 3320 3320 3320 3320 0
172 20250415 160600 2890265135 3320 3320 3320 3320 0
173 20250415 160500 2890265135 3320 3320 3320 3320 0
174 20250415 160400 2890265135 3320 3320 3320 3320 0
175 20250415 160300 2890265135 3320 3320 3320 3320 0
176 20250415 160200 2890265135 3320 3320 3320 3320 0
177 20250415 160100 2890265135 3320 3320 3320 3320 0
178 20250415 160000 2890265135 3320 3320 3320 3320 0
179 20250415 155900 2890265135 3320 3320 3320 3320 0
180 20250415 155800 2890265135 3320 3320 3320 3320 0
181 20250415 155700 2890265135 3320 3320 3320 3320 0
182 20250415 155600 2890265135 3320 3320 3320 3320 196586
183 20250415 155500 2890265135 3320 3320 3320 3320 0
184 20250415 155400 2890265135 3320 3320 3320 3320 0
185 20250415 155300 2890265135 3320 3320 3320 3320 0
186 20250415 155200 2890265135 3320 3320 3320 3320 0
187 20250415 155100 2890265135 3320 3320 3320 3320 0
188 20250415 155000 2890265135 3320 3320 3320 3320 0
189 20250415 154900 2890265135 3320 3320 3320 3320 0
190 20250415 154800 2890265135 3320 3320 3320 3320 0
191 20250415 154700 2890265135 3320 3320 3320 3320 0
192 20250415 154600 2890265135 3320 3320 3320 3320 0
193 20250415 154500 2890265135 3320 3320 3320 3320 0
194 20250415 154400 2890265135 3320 3320 3320 3320 0
195 20250415 154300 2890265135 3320 3320 3320 3320 0
196 20250415 154200 2890265135 3320 3320 3320 3320 0
197 20250415 154100 2890265135 3320 3320 3320 3320 0
198 20250415 154000 2890265135 3320 3320 3320 3320 0
199 20250415 153900 2890265135 3320 3320 3320 3320 0
200 20250415 153800 2890265135 3320 3320 3320 3320 0
201 20250415 153700 2890265135 3320 3320 3320 3320 0
202 20250415 153600 2890265135 3320 3320 3320 3320 0
203 20250415 153500 2890265135 3320 3320 3320 3320 0
204 20250415 153400 2890265135 3320 3320 3320 3320 0
205 20250415 153300 2890265135 3320 3320 3320 3320 0
206 20250415 153200 2890265135 3320 3320 3320 3320 0
207 20250415 153100 2890265135 3320 3320 3320 3320 0
208 20250415 153000 2890265135 3320 3320 3320 3320 196586
209 20250415 152900 2237599615 3350 3350 3350 3350 0
210 20250415 152800 2237599615 3350 3350 3350 3350 0
211 20250415 152700 2237599615 3350 3350 3350 3350 0
212 20250415 152600 2237599615 3350 3350 3350 3350 0
213 20250415 152500 2237599615 3350 3350 3350 3350 0
214 20250415 152400 2237599615 3350 3350 3350 3350 0
215 20250415 152300 2237599615 3350 3350 3350 3350 0
216 20250415 152200 2237599615 3350 3350 3350 3350 0
217 20250415 152100 2237599615 3350 3350 3350 3350 0
218 20250415 152000 2237599615 3350 3350 3350 3350 0
219 20250415 151900 2237599615 3350 3355 3355 3350 5118
220 20250415 151800 2220449745 3350 3350 3355 3350 395
221 20250415 151700 2219125890 3350 3350 3355 3350 2355
222 20250415 151600 2211229130 3355 3350 3355 3350 691
223 20250415 151500 2208913990 3350 3355 3355 3350 262
224 20250415 151400 2208035630 3355 3350 3355 3350 3004
225 20250415 151300 2197966450 3350 3350 3355 3350 3201
226 20250415 151200 2187239134 3355 3350 3355 3350 243
227 20250415 151100 2186425069 3350 3350 3355 3350 1297
228 20250415 151000 2182077904 3355 3350 3355 3350 1404
229 20250415 150900 2177374144 3350 3350 3355 3350 913
230 20250415 150800 2174314684 3355 3350 3355 3350 380
231 20250415 150700 2173040079 3355 3355 3355 3350 580
232 20250415 150600 2171096964 3355 3350 3360 3350 954
233 20250415 150500 2167899354 3360 3350 3360 3350 70
234 20250415 150400 2167664534 3350 3350 3350 3350 199
235 20250415 150300 2166997884 3360 3355 3360 3350 1758
236 20250415 150200 2161102129 3355 3360 3360 3350 450
237 20250415 150100 2159591884 3350 3355 3360 3350 3109
238 20250415 150000 2149167272 3355 3355 3360 3355 505
239 20250415 145900 2147472982 3355 3355 3355 3355 474
240 20250415 145800 2145882712 3355 3355 3355 3355 1083
241 20250415 145700 2142249247 3355 3355 3355 3355 401
242 20250415 145600 2140903892 3355 3360 3360 3355 138
243 20250415 145500 2140440887 3360 3355 3360 3355 421
244 20250415 145400 2139028397 3355 3355 3355 3355 40
245 20250415 145300 2138894197 3355 3355 3355 3355 310
246 20250415 145200 2137854147 3355 3355 3360 3355 834
247 20250415 145100 2135055722 3355 3355 3355 3355 4
248 20250415 145000 2135042302 3360 3360 3360 3355 838
249 20250415 144900 2132228807 3355 3355 3360 3355 1068
250 20250415 144800 2128641947 3360 3355 3360 3355 1438
251 20250415 144700 2123814547 3355 3360 3360 3355 973
252 20250415 144600 2120548342 3360 3360 3360 3355 1304
253 20250415 144500 2116167182 3360 3355 3360 3355 1690
254 20250415 144400 2110493012 3355 3355 3360 3355 2379
255 20250415 144300 2102510202 3355 3350 3355 3350 1766
256 20250415 144200 2096585802 3355 3355 3360 3355 1172
257 20250415 144100 2092651242 3355 3350 3360 3350 2060
258 20250415 144000 2085738547 3355 3355 3360 3355 2264
259 20250415 143900 2078141192 3355 3355 3360 3355 1085
260 20250415 143800 2074497317 3360 3355 3360 3355 679
261 20250415 143700 2072216372 3355 3355 3360 3355 918
262 20250415 143600 2069134097 3360 3355 3360 3355 1158
263 20250415 143500 2065243467 3360 3355 3360 3355 1204
264 20250415 143400 2061200057 3365 3355 3365 3350 4862
265 20250415 143300 2044886362 3355 3355 3360 3355 1611
266 20250415 143200 2039478235 3355 3360 3360 3355 899
267 20250415 143100 2036459323 3360 3360 3365 3360 1257
268 20250415 143000 2032233353 3360 3360 3360 3355 890
269 20250415 142900 2029243713 3360 3360 3365 3360 1238
270 20250415 142800 2025080258 3355 3365 3365 3350 7890
271 20250415 142700 1998601393 3365 3360 3365 3360 1136
272 20250415 142600 1994781288 3365 3360 3365 3360 1621
273 20250415 142500 1989327708 3360 3360 3360 3360 960
274 20250415 142400 1986102108 3365 3360 3365 3355 1868
275 20250415 142300 1979826093 3365 3360 3365 3360 711
276 20250415 142200 1977435868 3355 3365 3365 3355 2896
277 20250415 142100 1967705863 3365 3360 3365 3360 344
278 20250415 142000 1966548758 3360 3365 3365 3355 1397
279 20250415 141900 1961852083 3365 3360 3365 3355 1801
280 20250415 141800 1955799693 3365 3360 3365 3360 1029
281 20250415 141700 1952339358 3365 3365 3365 3360 1851
282 20250415 141600 1946114518 3360 3360 3365 3360 463
283 20250415 141500 1944557548 3360 3360 3365 3360 1254
284 20250415 141400 1940339858 3365 3360 3365 3360 1595
285 20250415 141300 1934978063 3360 3360 3365 3355 966
286 20250415 141200 1931731273 3355 3360 3365 3355 4219
287 20250415 141100 1917557813 3365 3360 3365 3360 462
288 20250415 141000 1916004228 3360 3360 3365 3360 972
289 20250415 140900 1912735348 3365 3360 3365 3360 1249
290 20250415 140800 1908536143 3365 3360 3365 3360 2021
291 20250415 140700 1901742688 3370 3360 3370 3360 1513
292 20250415 140600 1896652393 3365 3360 3365 3360 478
293 20250415 140500 1895045048 3360 3360 3370 3360 1489
294 20250415 140400 1890035123 3360 3355 3365 3355 1107
295 20250415 140300 1886318588 3360 3355 3360 3355 1250
296 20250415 140200 1882120318 3360 3360 3360 3355 1170
297 20250415 140100 1878189618 3360 3355 3360 3355 949
298 20250415 140000 1875004458 3360 3355 3360 3355 935
299 20250415 135900 1871864593 3360 3360 3360 3355 2853
300 20250415 135800 1862287355 3355 3355 3355 3355 545
301 20250415 135700 1860458880 3360 3355 3360 3355 4186
302 20250415 135600 1846409480 3360 3355 3360 3355 516
303 20250415 135500 1844677010 3355 3360 3360 3355 943
304 20250415 135400 1841510250 3360 3360 3365 3355 2944
305 20250415 135300 1831616715 3360 3360 3360 3360 846
306 20250415 135200 1828774155 3365 3360 3365 3360 1517
307 20250415 135100 1823671675 3360 3360 3365 3360 387
308 20250415 135000 1822370090 3370 3360 3370 3360 831
309 20250415 134900 1819575025 3365 3360 3365 3360 1732
310 20250415 134800 1813750155 3360 3370 3370 3360 1133
311 20250415 134700 1809939055 3365 3365 3365 3365 1648
312 20250415 134600 1804393535 3370 3365 3370 3360 683
313 20250415 134500 1802094650 3365 3365 3370 3365 1146
314 20250415 134400 1798235260 3365 3360 3370 3360 2570
315 20250415 134300 1789586545 3365 3360 3365 3360 4105
316 20250415 134200 1775776705 3365 3360 3365 3360 1854
317 20250415 134100 1769543170 3365 3360 3365 3360 1075
318 20250415 134000 1765929860 3360 3365 3365 3360 1271
319 20250415 133900 1761653880 3365 3360 3365 3360 1305
320 20250415 133800 1757266150 3360 3360 3365 3360 2400
321 20250415 133700 1749199660 3365 3365 3365 3360 2152
322 20250415 133600 1741962120 3365 3360 3365 3360 11007
323 20250415 133500 1704936885 3365 3365 3365 3360 8481
324 20250415 133400 1676413425 3370 3365 3370 3365 1059
325 20250415 133300 1672846570 3370 3365 3370 3365 711
326 20250415 133200 1670452230 3370 3365 3370 3365 1558
327 20250415 133100 1665203907 3365 3365 3370 3365 1518
328 20250415 133000 1660094202 3370 3370 3370 3365 936
329 20250415 132900 1656940842 3370 3365 3370 3365 793
330 20250415 132800 1654269482 3365 3370 3370 3365 733
331 20250415 132700 1651801517 3370 3370 3370 3365 2006
332 20250415 132600 1645042047 3370 3365 3370 3365 1100
333 20250415 132500 1641337367 3370 3365 3370 3365 2060
334 20250415 132400 1634395187 3370 3370 3370 3370 601
335 20250415 132300 1632369817 3370 3365 3370 3365 709
336 20250415 132200 1629982607 3370 3370 3370 3365 1157
337 20250415 132100 1626083562 3370 3370 3370 3365 1375
338 20250415 132000 1621452652 3370 3370 3370 3370 541
339 20250415 131900 1619629482 3370 3370 3370 3365 631
340 20250415 131800 1617503022 3365 3370 3370 3365 643
341 20250415 131700 1615337842 3370 3365 3370 3365 1968
342 20250415 131600 1608709607 3365 3370 3370 3365 1029
343 20250415 131500 1605244122 3370 3370 3370 3370 623
344 20250415 131400 1603144612 3370 3370 3370 3365 609
345 20250415 131300 1601092302 3365 3370 3370 3365 605
346 20250415 131200 1599055207 3370 3370 3370 3370 1326
347 20250415 131100 1594586587 3370 3370 3370 3365 1293
348 20250415 131000 1590231567 3365 3365 3370 3365 504
349 20250415 130900 1588533122 3370 3370 3370 3365 812
350 20250415 130800 1585797797 3365 3370 3370 3365 1504
351 20250415 130700 1580731042 3370 3365 3370 3365 328
352 20250415 130600 1579625687 3365 3365 3370 3365 1267
353 20250415 130500 1575358277 3370 3370 3370 3370 818
354 20250415 130400 1572601617 3365 3370 3370 3365 443
355 20250415 130300 1571108762 3365 3370 3370 3365 2513
356 20250415 130200 1562647147 3370 3370 3370 3365 264
357 20250415 130100 1561757517 3370 3370 3370 3365 7703
358 20250415 130000 1535803382 3370 3375 3375 3370 1113
359 20250415 125900 1532048857 3375 3370 3375 3370 856
360 20250415 125800 1529161597 3375 3375 3375 3375 2039
361 20250415 125700 1522279972 3375 3375 3375 3375 253
362 20250415 125600 1521426097 3370 3370 3375 3370 1052
363 20250415 125500 1517877342 3375 3375 3375 3370 1218
364 20250415 125400 1513766707 3370 3375 3375 3370 1309
365 20250415 125300 1509351912 3375 3375 3375 3375 1167
366 20250415 125200 1505413287 3375 3375 3375 3370 645
367 20250415 125100 1503237477 3370 3370 3380 3370 2984
368 20250415 125000 1493167242 3375 3370 3375 3370 1661
369 20250415 124900 1487561752 3375 3380 3380 3375 1173
370 20250415 124800 1483601612 3370 3375 3375 3370 1688
371 20250415 124700 1477904632 3370 3375 3375 3370 803
372 20250415 124600 1475195917 3370 3375 3375 3370 1279
373 20250415 124500 1470881222 3375 3370 3375 3370 930
374 20250415 124400 1467742732 3375 3375 3375 3370 975
375 20250415 124300 1464454082 3375 3375 3375 3370 1400
376 20250415 124200 1459731027 3375 3375 3375 3370 813
377 20250415 124100 1456987402 3375 3375 3375 3370 3101
378 20250415 124000 1446523777 3375 3380 3380 3375 1212
379 20250415 123900 1442427922 3375 3375 3380 3375 1168
380 20250415 123800 1438484657 3380 3380 3380 3375 1285
381 20250415 123700 1434142437 3375 3375 3380 3375 1941
382 20250415 123600 1427591542 3375 3370 3375 3370 1196
383 20250415 123500 1423558002 3375 3370 3375 3370 1110
384 20250415 123400 1419811857 3375 3375 3375 3370 3366
385 20250415 123300 1408454852 3380 3380 3380 3375 1073
386 20250415 123200 1404828122 3375 3375 3380 3375 887
387 20250415 123100 1401834387 3375 3380 3380 3375 1776
388 20250415 123000 1395834922 3380 3380 3380 3375 910
389 20250415 122900 1392760772 3375 3375 3380 3375 1109
390 20250415 122800 1389016632 3375 3380 3380 3375 2041
391 20250415 122700 1382126167 3380 3375 3380 3370 2350
392 20250415 122600 1374195852 3375 3375 3380 3370 1848
393 20250415 122500 1367956032 3375 3375 3375 3370 1421
394 20250415 122400 1363161312 3370 3375 3375 3370 838
395 20250415 122300 1360334942 3375 3375 3375 3370 1730
396 20250415 122200 1354496212 3375 3370 3375 3370 2007
397 20250415 122100 1347724312 3375 3370 3375 3370 966
398 20250415 122000 1344464807 3375 3375 3375 3375 580
399 20250415 121900 1342507307 3370 3370 3375 3370 606
400 20250415 121800 1340463802 3375 3375 3375 3375 1222
401 20250415 121700 1336339552 3370 3375 3375 3370 2538
402 20250415 121600 1327776032 3375 3375 3375 3370 3832
403 20250415 121500 1314850612 3375 3375 3375 3370 874
404 20250415 121400 1311901832 3375 3370 3375 3370 647
405 20250415 121300 1309720122 3370 3370 3375 3370 1731
406 20250415 121200 1303881302 3370 3370 3372 3367 1975
407 20250415 121100 1297226491 3370 3370 3370 3370 759
408 20250415 121000 1294668661 3370 3370 3370 3370 1938
409 20250415 120900 1288137601 3365 3370 3370 3365 909
410 20250415 120800 1285077041 3365 3365 3370 3365 1368
411 20250415 120700 1280467851 3370 3370 3370 3365 1237
412 20250415 120600 1276301086 3370 3370 3370 3365 894
413 20250415 120500 1273288601 3370 3365 3370 3365 710
414 20250415 120400 1270896496 3365 3370 3370 3365 2209
415 20250415 120300 1263459926 3370 3370 3370 3370 1214
416 20250415 120200 1259368746 3370 3365 3370 3365 1470
417 20250415 120100 1254418101 3365 3365 3370 3365 771
418 20250415 120000 1251819976 3365 3370 3370 3365 544
419 20250415 115900 1249987731 3370 3365 3370 3365 717
420 20250415 115800 1247573626 3370 3365 3370 3365 1175
421 20250415 115700 1243614396 3370 3370 3370 3365 1147
422 20250415 115600 1239750731 3365 3365 3370 3365 1245
423 20250415 115500 1235557591 3370 3365 3370 3365 1081
424 20250415 115400 1231917126 3365 3365 3370 3365 1178
425 20250415 115300 1227949381 3365 3360 3365 3360 648
426 20250415 115200 1225769446 3365 3365 3365 3360 3776
427 20250415 115100 1213064936 3365 3360 3365 3360 1612
428 20250415 115000 1207643441 3360 3360 3365 3360 971
429 20250415 114900 1204377826 3360 3365 3365 3360 1162
430 20250415 114800 1200469421 3365 3360 3365 3360 718
431 20250415 114700 1198054421 3365 3360 3365 3360 1363
432 20250415 114600 1193471836 3365 3360 3365 3360 757
433 20250415 114500 1190924581 3365 3360 3365 3360 969
434 20250415 114400 1187665626 3365 3360 3365 3360 944
435 20250415 114300 1184489436 3365 3360 3365 3360 450
436 20250415 114200 1182976171 3360 3365 3365 3360 1024
437 20250415 114100 1179532636 3360 3360 3365 3360 1775
438 20250415 114000 1173562726 3365 3365 3370 3365 5493
439 20250415 113900 1155077516 3365 3370 3370 3365 2121
440 20250415 113800 1147933576 3365 3365 3370 3365 717
441 20250415 113700 1145519761 3370 3370 3370 3365 4093
442 20250415 113600 1131729766 3370 3365 3370 3365 1548
443 20250415 113500 1126516806 3370 3370 3370 3365 994
444 20250415 113400 1123168761 3365 3370 3370 3365 1423
445 20250415 113300 1118375011 3370 3365 3370 3365 207
446 20250415 113200 1117677786 3370 3370 3370 3365 1222
447 20250415 113100 1113562581 3370 3370 3370 3365 956
448 20250415 113000 1110341306 3365 3370 3370 3365 1392
449 20250415 112900 1105652516 3370 3365 3370 3365 1105
450 20250415 112800 1101928731 3370 3370 3370 3365 2697
451 20250415 112700 1092842751 3370 3370 3370 3365 2648
452 20250415 112600 1083920726 3370 3370 3370 3365 6139
453 20250415 112500 1063233906 3370 3365 3370 3365 789
454 20250415 112400 1060577406 3365 3370 3370 3365 1183
455 20250415 112300 1056591136 3370 3365 3370 3365 642
456 20250415 112200 1054429046 3370 3365 3370 3365 1592
457 20250415 112100 1049068941 3370 3370 3370 3365 1266
458 20250415 112000 1044803481 3365 3370 3370 3365 1137
459 20250415 111900 1040975771 3370 3365 3370 3365 1355
460 20250415 111800 1036410361 3365 3370 3370 3365 2324
461 20250415 111700 1028588621 3370 3370 3370 3365 1781
462 20250415 111600 1022588376 3370 3370 3370 3365 1247
463 20250415 111500 1018386561 3370 3370 3370 3365 849
464 20250415 111400 1015527161 3365 3370 3370 3365 1417
465 20250415 111300 1010753361 3365 3370 3370 3365 554
466 20250415 111200 1008886506 3365 3370 3370 3365 1920
467 20250415 111100 1002422611 3365 3365 3370 3365 2638
468 20250415 111000 993543101 3365 3365 3365 3365 2015
469 20250415 110900 986762626 3365 3360 3365 3360 1793
470 20250415 110800 980730281 3365 3365 3365 3365 1109
471 20250415 110700 976998496 3360 3370 3370 3360 1575
472 20250415 110600 971698886 3360 3365 3370 3360 3437
473 20250415 110500 960132886 3370 3365 3370 3365 658
474 20250415 110400 957917456 3365 3365 3365 3365 5206
475 20250415 110300 940399266 3365 3365 3365 3360 995
476 20250415 110200 937052841 3365 3365 3365 3360 2343
477 20250415 110100 929169981 3360 3360 3365 3360 858
478 20250415 110000 926285396 3365 3365 3365 3360 675
479 20250415 105900 924015781 3365 3365 3365 3360 3119
480 20250415 105800 913523846 3360 3365 3365 3360 5386
481 20250415 105700 895412216 3365 3365 3365 3365 792
482 20250415 105600 892747136 3360 3365 3365 3360 1680
483 20250415 105500 887093956 3360 3365 3365 3360 492
484 20250415 105400 885440601 3365 3365 3365 3355 979
485 20250415 105300 882147356 3365 3360 3365 3360 2411
486 20250415 105200 874044246 3355 3357 3360 3355 1125
487 20250415 105100 870265889 3357 3360 3360 3350 9809
488 20250415 105000 837358466 3360 3365 3365 3355 13114
489 20250415 104900 793302406 3365 3360 3365 3355 5239
490 20250415 104800 775692966 3360 3360 3360 3360 938
491 20250415 104700 772541286 3360 3360 3360 3360 983
492 20250415 104600 769238406 3360 3355 3360 3355 847
493 20250415 104500 766392811 3360 3360 3365 3355 3091
494 20250415 104400 756010031 3360 3360 3360 3360 3346
495 20250415 104300 744767471 3360 3360 3360 3355 2073
496 20250415 104200 737802556 3360 3360 3360 3360 1318
497 20250415 104100 733374076 3360 3355 3360 3355 1202
498 20250415 104000 729337171 3360 3355 3360 3355 414
499 20250415 103900 727947841 3360 3360 3360 3360 311
500 20250415 103800 726902881 3355 3355 3355 3350 2030
501 20250415 103700 720092251 3355 3355 3355 3350 4086
502 20250415 103600 706384971 3350 3355 3355 3350 4575
503 20250415 103500 691037846 3355 3350 3355 3350 128
504 20250415 103400 690608461 3350 3355 3355 3350 2773
505 20250415 103300 681305636 3355 3355 3355 3350 3700
506 20250415 103200 668892636 3355 3355 3355 3350 2626
507 20250415 103100 660083271 3355 3350 3355 3350 471
508 20250415 103000 658505386 3350 3355 3355 3350 1903
509 20250415 102900 652129901 3355 3355 3355 3355 61
510 20250415 102800 651925246 3355 3352 3355 3352 45
511 20250415 102700 651774313 3350 3355 3355 3350 636
512 20250415 102600 649643586 3355 3350 3355 3350 763
513 20250415 102500 647084656 3355 3355 3355 3355 76
514 20250415 102400 646829676 3355 3350 3355 3350 447
515 20250415 102300 645331710 3355 3350 3355 3350 109
516 20250415 102200 644966535 3350 3350 3355 3350 5744
517 20250415 102100 625723965 3350 3340 3350 3340 9485
518 20250415 102000 593993455 3340 3340 3345 3340 606
519 20250415 101900 591966905 3345 3345 3345 3345 25
520 20250415 101800 591883280 3340 3345 3345 3340 402
521 20250415 101700 590540305 3340 3340 3340 3340 2104
522 20250415 101600 583512945 3340 3345 3345 3340 1323
523 20250415 101500 579093740 3345 3345 3345 3340 1114
524 20250415 101400 575369000 3345 3345 3345 3340 3274
525 20250415 101300 564419220 3345 3345 3345 3345 4399
526 20250415 101200 549704565 3340 3345 3345 3340 44
527 20250415 101100 549557405 3345 3345 3345 3345 77
528 20250415 101000 549299840 3345 3345 3345 3345 64
529 20250415 100900 549085760 3345 3345 3345 3340 996
530 20250415 100800 545754155 3340 3335 3345 3335 5605
531 20250415 100700 527033530 3340 3340 3340 3340 85
532 20250415 100600 526749630 3340 3335 3340 3330 4238
533 20250415 100500 512616100 3335 3335 3340 3325 18238
534 20250415 100400 451829580 3340 3340 3345 3335 2418
535 20250415 100300 443755635 3340 3340 3345 3335 11143
536 20250415 100200 406527715 3345 3340 3345 3340 487
537 20250415 100100 404900965 3340 3340 3345 3340 269
538 20250415 100000 404002335 3340 3340 3340 3340 715
539 20250415 095900 401614235 3345 3345 3345 3340 297
540 20250415 095800 400621235 3340 3340 3345 3340 1453
541 20250415 095700 395765510 3340 3340 3340 3340 33
542 20250415 095600 395655290 3345 3345 3350 3340 3293
543 20250415 095500 384640515 3350 3350 3350 3350 26
544 20250415 095400 384553415 3350 3350 3350 3345 759
545 20250415 095300 382012150 3350 3350 3350 3345 341
546 20250415 095200 380870655 3345 3345 3345 3345 1614
547 20250415 095100 375471825 3345 3345 3345 3345 1678
548 20250415 095000 369858915 3350 3345 3350 3345 426
549 20250415 094900 368433940 3345 3350 3350 3345 879
550 20250415 094800 365490290 3350 3350 3350 3350 29
551 20250415 094700 365393140 3350 3345 3350 3345 206
552 20250415 094600 364703060 3350 3345 3350 3345 570
553 20250415 094500 362793735 3345 3345 3345 3345 877
554 20250415 094400 359860170 3345 3345 3350 3345 844
555 20250415 094300 357036935 3345 3350 3350 3345 45
556 20250415 094200 356886205 3350 3350 3350 3345 2318
557 20250415 094100 349121455 3350 3350 3350 3345 5340
558 20250415 094000 331247455 3350 3350 3360 3350 3506
559 20250415 093900 319492195 3355 3350 3355 3350 99
560 20250415 093800 319160250 3350 3350 3355 3350 1882
561 20250415 093700 312849390 3355 3360 3360 3350 118
562 20250415 093600 312453245 3360 3365 3365 3350 3302
563 20250415 093500 301372535 3355 3370 3370 3355 13422
564 20250415 093400 256274890 3370 3365 3370 3360 854
565 20250415 093300 253400065 3365 3365 3370 3365 1042
566 20250415 093200 249892450 3365 3360 3370 3360 2187
567 20250415 093100 242534200 3360 3355 3365 3355 8445
568 20250415 093000 214159410 3355 3360 3360 3355 3335
569 20250415 092900 202958910 3360 3360 3360 3355 1578
570 20250415 092800 197664670 3355 3355 3355 3355 1255
571 20250415 092700 193454145 3355 3350 3355 3350 2466
572 20250415 092600 185193035 3350 3350 3350 3340 104
573 20250415 092500 184845290 3345 3350 3360 3340 9615
574 20250415 092400 152608245 3345 3340 3350 3340 1191
575 20250415 092300 148625120 3340 3345 3345 3340 967
576 20250415 092200 145393005 3340 3335 3350 3335 3986
577 20250415 092100 132069280 3335 3335 3340 3335 899
578 20250415 092000 129070465 3340 3340 3345 3340 827
579 20250415 091900 126308130 3340 3340 3340 3340 1125
580 20250415 091800 122550630 3340 3335 3340 3335 5
581 20250415 091700 122533950 3340 3340 3340 3335 1644
582 20250415 091600 117044305 3340 3340 3340 3340 2580
583 20250415 091500 108427105 3340 3340 3340 3340 2988
584 20250415 091400 98447185 3340 3340 3340 3340 252
585 20250415 091300 97605505 3340 3340 3340 3335 890
586 20250415 091200 94633755 3340 3345 3345 3340 3233
587 20250415 091100 83835270 3340 3345 3345 3340 2360
588 20250415 091000 75952615 3340 3345 3345 3340 102
589 20250415 090900 75611430 3340 3340 3345 3340 282
590 20250415 090800 74669500 3340 3340 3340 3340 1264
591 20250415 090700 70447740 3340 3335 3345 3335 1580
592 20250415 090600 65169295 3335 3345 3345 3335 1388
593 20250415 090500 60532695 3340 3340 3340 3340 814
594 20250415 090400 57813935 3340 3345 3345 3340 1711
595 20250415 090300 52099155 3345 3350 3350 3345 4706
596 20250415 090200 36349755 3350 3355 3355 3345 1768
597 20250415 090100 30426080 3350 3355 3355 3340 261
598 20250415 090000 29552295 3345 3340 3350 3340 8841