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

620
053300/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191800,470654302,4260,4260,4260,4260,1782
20250415,191700,470654302,4260,4260,4260,4260,0
20250415,191600,470654302,4260,4260,4260,4260,0
20250415,191500,470654302,4260,4260,4260,4260,0
20250415,191400,470654302,4260,4260,4260,4260,0
20250415,191300,470654302,4260,4260,4260,4260,0
20250415,191200,470654302,4260,4260,4260,4260,0
20250415,191100,470654302,4260,4260,4260,4260,0
20250415,191000,470654302,4260,4260,4260,4260,0
20250415,190900,470654302,4260,4260,4260,4260,0
20250415,190800,470654302,4260,4260,4260,4260,0
20250415,190700,470654302,4260,4260,4260,4260,0
20250415,190600,470654302,4260,4260,4260,4260,0
20250415,190500,470654302,4260,4260,4260,4260,0
20250415,190400,470654302,4260,4260,4260,4260,0
20250415,190300,470654302,4260,4260,4260,4260,0
20250415,190200,470654302,4260,4260,4260,4260,0
20250415,190100,470654302,4260,4260,4260,4260,0
20250415,190000,470654302,4260,4260,4260,4260,0
20250415,185900,470654302,4260,4260,4260,4260,0
20250415,185800,470654302,4260,4260,4260,4260,0
20250415,185700,470654302,4260,4260,4260,4260,0
20250415,185600,470654302,4260,4260,4260,4260,0
20250415,185500,470654302,4260,4260,4260,4260,0
20250415,185400,470654302,4260,4260,4260,4260,0
20250415,185300,470654302,4260,4260,4260,4260,0
20250415,185200,470654302,4260,4260,4260,4260,0
20250415,185100,470654302,4260,4260,4260,4260,0
20250415,185000,470654302,4260,4260,4260,4260,0
20250415,184900,470654302,4260,4260,4260,4260,0
20250415,184800,470654302,4260,4260,4260,4260,1782
20250415,184700,470654302,4260,4260,4260,4260,0
20250415,184600,470654302,4260,4260,4260,4260,0
20250415,184500,470654302,4260,4260,4260,4260,0
20250415,184400,470654302,4260,4260,4260,4260,0
20250415,184300,470654302,4260,4260,4260,4260,0
20250415,184200,470654302,4260,4260,4260,4260,0
20250415,184100,470654302,4260,4260,4260,4260,0
20250415,184000,470654302,4260,4260,4260,4260,0
20250415,183900,470654302,4260,4260,4260,4260,0
20250415,183800,470654302,4260,4260,4260,4260,0
20250415,183700,470654302,4260,4260,4260,4260,0
20250415,183600,470654302,4260,4260,4260,4260,0
20250415,183500,470654302,4260,4260,4260,4260,0
20250415,183400,470654302,4260,4260,4260,4260,0
20250415,183300,470654302,4260,4260,4260,4260,0
20250415,183200,470654302,4260,4260,4260,4260,0
20250415,183100,470654302,4260,4260,4260,4260,0
20250415,183000,470654302,4260,4260,4260,4260,0
20250415,182900,470654302,4260,4260,4260,4260,0
20250415,182800,470654302,4260,4260,4260,4260,0
20250415,182700,470654302,4260,4260,4260,4260,0
20250415,182600,470654302,4260,4260,4260,4260,0
20250415,182500,470654302,4260,4260,4260,4260,0
20250415,182400,470654302,4260,4260,4260,4260,0
20250415,182300,470654302,4260,4260,4260,4260,0
20250415,182200,470654302,4260,4260,4260,4260,0
20250415,182100,470654302,4260,4260,4260,4260,0
20250415,182000,470654302,4260,4260,4260,4260,0
20250415,181900,470654302,4260,4260,4260,4260,0
20250415,181800,470654302,4260,4260,4260,4260,1782
20250415,181700,470654302,4260,4260,4260,4260,0
20250415,181600,470654302,4260,4260,4260,4260,0
20250415,181500,470654302,4260,4260,4260,4260,0
20250415,181400,470654302,4260,4260,4260,4260,0
20250415,181300,470654302,4260,4260,4260,4260,0
20250415,181200,470654302,4260,4260,4260,4260,0
20250415,181100,470654302,4260,4260,4260,4260,0
20250415,181000,470654302,4260,4260,4260,4260,0
20250415,180900,470654302,4260,4260,4260,4260,0
20250415,180800,470654302,4260,4260,4260,4260,0
20250415,180700,470654302,4260,4260,4260,4260,0
20250415,180600,470654302,4260,4260,4260,4260,0
20250415,180500,470654302,4260,4260,4260,4260,0
20250415,180400,470654302,4260,4260,4260,4260,0
20250415,180300,470654302,4260,4260,4260,4260,0
20250415,180200,470654302,4260,4260,4260,4260,0
20250415,180100,470654302,4260,4260,4260,4260,0
20250415,180000,470654302,4260,4260,4260,4260,0
20250415,175900,470654302,4260,4260,4260,4260,0
20250415,175800,470654302,4260,4260,4260,4260,0
20250415,175700,470654302,4260,4260,4260,4260,0
20250415,175600,470654302,4260,4260,4260,4260,0
20250415,175500,470654302,4260,4260,4260,4260,0
20250415,175400,470654302,4260,4260,4260,4260,0
20250415,175300,470654302,4260,4260,4260,4260,0
20250415,175200,470654302,4260,4260,4260,4260,0
20250415,175100,470654302,4260,4260,4260,4260,0
20250415,175000,470654302,4260,4260,4260,4260,0
20250415,174900,470654302,4260,4260,4260,4260,0
20250415,174800,470654302,4260,4260,4260,4260,1782
20250415,174700,470654302,4260,4260,4260,4260,0
20250415,174600,470654302,4260,4260,4260,4260,0
20250415,174500,470654302,4260,4260,4260,4260,0
20250415,174400,470654302,4260,4260,4260,4260,0
20250415,174300,470654302,4260,4260,4260,4260,0
20250415,174200,470654302,4260,4260,4260,4260,0
20250415,174100,470654302,4260,4260,4260,4260,0
20250415,174000,470654302,4260,4260,4260,4260,0
20250415,173900,470654302,4260,4260,4260,4260,0
20250415,173800,470654302,4260,4260,4260,4260,0
20250415,173700,470654302,4260,4260,4260,4260,0
20250415,173600,470654302,4260,4260,4260,4260,0
20250415,173500,470654302,4260,4260,4260,4260,0
20250415,173400,470654302,4260,4260,4260,4260,0
20250415,173300,470654302,4260,4260,4260,4260,0
20250415,173200,470654302,4260,4260,4260,4260,0
20250415,173100,470654302,4260,4260,4260,4260,0
20250415,173000,470654302,4260,4260,4260,4260,0
20250415,172900,470654302,4260,4260,4260,4260,0
20250415,172800,470654302,4260,4260,4260,4260,0
20250415,172700,470654302,4260,4260,4260,4260,0
20250415,172600,470654302,4260,4260,4260,4260,0
20250415,172500,470654302,4260,4260,4260,4260,0
20250415,172400,470654302,4260,4260,4260,4260,0
20250415,172300,470654302,4260,4260,4260,4260,0
20250415,172200,470654302,4260,4260,4260,4260,0
20250415,172100,470654302,4260,4260,4260,4260,0
20250415,172000,470654302,4260,4260,4260,4260,0
20250415,171900,470654302,4260,4260,4260,4260,0
20250415,171800,470654302,4260,4260,4260,4260,1782
20250415,171700,470654302,4260,4260,4260,4260,0
20250415,171600,470654302,4260,4260,4260,4260,0
20250415,171500,470654302,4260,4260,4260,4260,0
20250415,171400,470654302,4260,4260,4260,4260,0
20250415,171300,470654302,4260,4260,4260,4260,0
20250415,171200,470654302,4260,4260,4260,4260,0
20250415,171100,470654302,4260,4260,4260,4260,0
20250415,171000,470654302,4260,4260,4260,4260,0
20250415,170900,470654302,4260,4260,4260,4260,0
20250415,170800,470654302,4260,4260,4260,4260,0
20250415,170700,470654302,4260,4260,4260,4260,0
20250415,170600,470654302,4260,4260,4260,4260,0
20250415,170500,470654302,4260,4260,4260,4260,0
20250415,170400,470654302,4260,4260,4260,4260,0
20250415,170300,470654302,4260,4260,4260,4260,0
20250415,170200,470654302,4260,4260,4260,4260,0
20250415,170100,470654302,4260,4260,4260,4260,0
20250415,170000,470654302,4260,4260,4260,4260,0
20250415,165900,470654302,4260,4260,4260,4260,0
20250415,165800,470654302,4260,4260,4260,4260,0
20250415,165700,470654302,4260,4260,4260,4260,0
20250415,165600,470654302,4260,4260,4260,4260,0
20250415,165500,470654302,4260,4260,4260,4260,0
20250415,165400,470654302,4260,4260,4260,4260,0
20250415,165300,470654302,4260,4260,4260,4260,0
20250415,165200,470654302,4260,4260,4260,4260,0
20250415,165100,470654302,4260,4260,4260,4260,0
20250415,165000,470654302,4260,4260,4260,4260,0
20250415,164900,470654302,4260,4260,4260,4260,0
20250415,164800,470654302,4260,4260,4260,4260,1782
20250415,164700,470654302,4260,4260,4260,4260,0
20250415,164600,470654302,4260,4260,4260,4260,0
20250415,164500,470654302,4260,4260,4260,4260,0
20250415,164400,470654302,4260,4260,4260,4260,0
20250415,164300,470654302,4260,4260,4260,4260,0
20250415,164200,470654302,4260,4260,4260,4260,0
20250415,164100,470654302,4260,4260,4260,4260,0
20250415,164000,470654302,4260,4260,4260,4260,0
20250415,163900,470654302,4260,4260,4260,4260,0
20250415,163800,470654302,4260,4260,4260,4260,0
20250415,163700,470654302,4260,4260,4260,4260,0
20250415,163600,470654302,4260,4260,4260,4260,0
20250415,163500,470654302,4260,4260,4260,4260,0
20250415,163400,470654302,4260,4260,4260,4260,0
20250415,163300,470654302,4260,4260,4260,4260,0
20250415,163200,470654302,4260,4260,4260,4260,0
20250415,163100,470654302,4260,4260,4260,4260,0
20250415,163000,470654302,4260,4260,4260,4260,0
20250415,162900,470654302,4260,4260,4260,4260,0
20250415,162800,470654302,4260,4260,4260,4260,0
20250415,162700,470654302,4260,4260,4260,4260,0
20250415,162600,470654302,4260,4260,4260,4260,0
20250415,162500,470654302,4260,4260,4260,4260,0
20250415,162400,470654302,4260,4260,4260,4260,0
20250415,162300,470654302,4260,4260,4260,4260,0
20250415,162200,470654302,4260,4260,4260,4260,0
20250415,162100,470654302,4260,4260,4260,4260,0
20250415,162000,470654302,4260,4260,4260,4260,0
20250415,161900,470654302,4260,4260,4260,4260,0
20250415,161800,470654302,4260,4260,4260,4260,1782
20250415,161700,470654302,4260,4260,4260,4260,0
20250415,161600,470654302,4260,4260,4260,4260,0
20250415,161500,470654302,4260,4260,4260,4260,0
20250415,161400,470654302,4260,4260,4260,4260,0
20250415,161300,470654302,4260,4260,4260,4260,0
20250415,161200,470654302,4260,4260,4260,4260,0
20250415,161100,470654302,4260,4260,4260,4260,0
20250415,161000,470654302,4260,4260,4260,4260,0
20250415,160900,470654302,4260,4260,4260,4260,0
20250415,160800,470654302,4260,4260,4260,4260,0
20250415,160700,470654302,4260,4260,4260,4260,0
20250415,160600,470654302,4260,4260,4260,4260,0
20250415,160500,470654302,4260,4260,4260,4260,0
20250415,160400,470654302,4260,4260,4260,4260,0
20250415,160300,470654302,4260,4260,4260,4260,0
20250415,160200,470654302,4260,4260,4260,4260,0
20250415,160100,470654302,4260,4260,4260,4260,0
20250415,160000,470654302,4260,4260,4260,4260,0
20250415,155900,470654302,4260,4260,4260,4260,0
20250415,155800,470654302,4260,4260,4260,4260,0
20250415,155700,470654302,4260,4260,4260,4260,0
20250415,155600,470654302,4260,4260,4260,4260,0
20250415,155500,470654302,4260,4260,4260,4260,0
20250415,155400,470654302,4260,4260,4260,4260,0
20250415,155300,470654302,4260,4260,4260,4260,0
20250415,155200,470654302,4260,4260,4260,4260,0
20250415,155100,470654302,4260,4260,4260,4260,0
20250415,155000,470654302,4260,4260,4260,4260,0
20250415,154900,470654302,4260,4260,4260,4260,0
20250415,154800,470654302,4260,4260,4260,4260,1782
20250415,154700,470654302,4260,4260,4260,4260,0
20250415,154600,470654302,4260,4260,4260,4260,0
20250415,154500,470654302,4260,4260,4260,4260,0
20250415,154400,470654302,4260,4260,4260,4260,0
20250415,154300,470654302,4260,4260,4260,4260,0
20250415,154200,470654302,4260,4260,4260,4260,0
20250415,154100,470654302,4260,4260,4260,4260,0
20250415,154000,470654302,4260,4260,4260,4260,0
20250415,153900,470654302,4260,4260,4260,4260,0
20250415,153800,470654302,4260,4260,4260,4260,0
20250415,153700,470654302,4260,4260,4260,4260,0
20250415,153600,470654302,4260,4260,4260,4260,0
20250415,153500,470654302,4260,4260,4260,4260,0
20250415,153400,470654302,4260,4260,4260,4260,0
20250415,153300,470654302,4260,4260,4260,4260,0
20250415,153200,470654302,4260,4260,4260,4260,0
20250415,153100,470654302,4260,4260,4260,4260,0
20250415,153000,470654302,4260,4260,4260,4260,1782
20250415,152900,463062982,4260,4260,4260,4260,0
20250415,152800,463062982,4260,4260,4260,4260,0
20250415,152700,463062982,4260,4260,4260,4260,0
20250415,152600,463062982,4260,4260,4260,4260,0
20250415,152500,463062982,4260,4260,4260,4260,0
20250415,152400,463062982,4260,4260,4260,4260,0
20250415,152300,463062982,4260,4260,4260,4260,0
20250415,152200,463062982,4260,4260,4260,4260,0
20250415,152100,463062982,4260,4260,4260,4260,0
20250415,152000,463062982,4260,4260,4260,4260,0
20250415,151900,463062982,4260,4260,4260,4260,0
20250415,151800,463062982,4260,4260,4260,4260,59
20250415,151700,462811642,4260,4255,4260,4250,923
20250415,151600,458884022,4260,4255,4260,4255,52
20250415,151500,458662752,4260,4260,4260,4260,10
20250415,151400,458620152,4260,4260,4260,4260,75
20250415,151300,458300652,4260,4260,4260,4260,1040
20250415,151200,453870252,4260,4260,4260,4260,20
20250415,151100,453785052,4260,4260,4260,4260,7
20250415,151000,453755232,4260,4260,4260,4260,8
20250415,150900,453721152,4260,4265,4265,4250,69
20250415,150800,453427227,4265,4260,4265,4260,25
20250415,150700,453320622,4265,4265,4265,4250,119
20250415,150600,452813547,4265,4265,4265,4255,1642
20250415,150500,445814692,4265,4265,4265,4265,9
20250415,150400,445776307,4265,4265,4265,4265,17
20250415,150300,445703802,4265,4265,4265,4265,18
20250415,150200,445627032,4265,4265,4265,4260,194
20250415,150100,444799917,4265,4265,4265,4265,0
20250415,150000,444799917,4265,4260,4265,4260,52
20250415,145900,444578387,4265,4260,4265,4260,219
20250415,145800,443645327,4265,4265,4265,4265,13
20250415,145700,443589882,4255,4255,4255,4255,0
20250415,145600,443589882,4255,4255,4255,4255,0
20250415,145500,443589882,4255,4265,4265,4255,78
20250415,145400,443257347,4265,4265,4265,4265,8
20250415,145300,443223227,4265,4265,4265,4265,5
20250415,145200,443201902,4255,4265,4265,4255,166
20250415,145100,442494322,4270,4270,4270,4270,0
20250415,145000,442494322,4270,4270,4270,4270,0
20250415,144900,442494322,4270,4265,4270,4265,2
20250415,144800,442485787,4255,4260,4270,4255,182
20250415,144700,441710367,4260,4265,4270,4260,540
20250415,144600,439409897,4255,4260,4260,4255,702
20250415,144500,436421967,4270,4270,4270,4270,0
20250415,144400,436421967,4270,4270,4270,4270,0
20250415,144300,436421967,4270,4270,4270,4270,7
20250415,144200,436392077,4270,4270,4270,4270,2
20250415,144100,436383537,4270,4270,4270,4270,5
20250415,144000,436362187,4270,4270,4270,4270,8
20250415,143900,436328027,4270,4265,4270,4260,137
20250415,143800,435743812,4270,4270,4270,4270,4
20250415,143700,435726732,4270,4270,4270,4270,2
20250415,143600,435718192,4270,4270,4270,4270,18
20250415,143500,435641332,4260,4270,4270,4260,62
20250415,143400,435376772,4270,4270,4270,4270,5
20250415,143300,435355422,4270,4270,4270,4270,3
20250415,143200,435342612,4275,4275,4275,4270,4
20250415,143100,435325517,4275,4270,4275,4270,1002
20250415,143000,431042242,4275,4275,4275,4275,2
20250415,142900,431033692,4275,4275,4275,4275,5
20250415,142800,431012317,4275,4275,4275,4255,40
20250415,142700,430841597,4275,4260,4275,4260,331
20250415,142600,429431327,4280,4280,4280,4280,12
20250415,142500,429379967,4280,4265,4280,4265,603
20250415,142400,426805932,4265,4270,4270,4255,21
20250415,142300,426716317,4260,4260,4260,4260,363
20250415,142200,425169937,4270,4265,4270,4260,157
20250415,142100,424500287,4270,4270,4270,4270,145
20250415,142000,423881137,4270,4270,4270,4265,106
20250415,141900,423428537,4275,4270,4275,4265,419
20250415,141800,421639977,4275,4275,4275,4275,10
20250415,141700,421597227,4275,4275,4275,4275,20
20250415,141600,421511727,4280,4280,4280,4280,0
20250415,141500,421511727,4280,4280,4280,4270,12
20250415,141400,421460407,4280,4280,4280,4280,10
20250415,141300,421417607,4280,4280,4280,4280,10
20250415,141200,421374807,4280,4280,4280,4280,13
20250415,141100,421319167,4270,4270,4270,4270,0
20250415,141000,421319167,4270,4275,4275,4270,125
20250415,140900,420784932,4280,4280,4280,4280,13
20250415,140800,420729292,4280,4280,4280,4280,0
20250415,140700,420729292,4280,4280,4280,4280,0
20250415,140600,420729292,4280,4275,4280,4275,62
20250415,140500,420464232,4270,4275,4275,4270,11
20250415,140400,420417212,4275,4280,4280,4275,65
20250415,140300,420139162,4280,4270,4280,4270,89
20250415,140200,419758667,4280,4280,4280,4270,166
20250415,140100,419048717,4275,4275,4275,4275,292
20250415,140000,417800417,4280,4280,4280,4280,100
20250415,135900,417372417,4280,4280,4280,4280,0
20250415,135800,417372417,4280,4280,4280,4280,109
20250415,135700,416905897,4280,4280,4280,4280,15
20250415,135600,416841697,4280,4280,4280,4280,3
20250415,135500,416828857,4280,4280,4280,4280,0
20250415,135400,416828857,4280,4280,4280,4280,0
20250415,135300,416828857,4280,4280,4280,4280,0
20250415,135200,416828857,4280,4280,4280,4280,2
20250415,135100,416820297,4280,4280,4280,4280,3
20250415,135000,416807457,4280,4275,4280,4275,6
20250415,134900,416781792,4280,4280,4280,4280,5
20250415,134800,416760392,4280,4275,4280,4275,5
20250415,134700,416739007,4275,4275,4275,4275,18
20250415,134600,416662057,4280,4280,4280,4280,4
20250415,134500,416644937,4280,4280,4280,4280,77
20250415,134400,416315377,4280,4280,4280,4280,28
20250415,134300,416195537,4280,4275,4280,4275,86
20250415,134200,415827802,4280,4280,4280,4280,29
20250415,134100,415703682,4280,4280,4280,4280,0
20250415,134000,415703682,4280,4280,4280,4280,37
20250415,133900,415545322,4275,4275,4275,4275,1
20250415,133800,415541047,4285,4285,4285,4285,0
20250415,133700,415541047,4285,4285,4285,4285,0
20250415,133600,415541047,4285,4285,4285,4285,27
20250415,133500,415425352,4275,4275,4275,4275,1
20250415,133400,415421077,4280,4280,4280,4280,84
20250415,133300,415061557,4270,4280,4280,4270,4591
20250415,133200,395451447,4280,4285,4285,4280,56
20250415,133100,395211497,4285,4295,4295,4280,8942
20250415,133000,356892412,4300,4300,4300,4300,176
20250415,132900,356135612,4305,4305,4305,4305,10
20250415,132800,356092562,4305,4305,4305,4305,0
20250415,132700,356092562,4305,4305,4305,4305,3
20250415,132600,356079647,4305,4305,4305,4305,0
20250415,132500,356079647,4305,4305,4305,4305,0
20250415,132400,356079647,4305,4305,4305,4305,0
20250415,132300,356079647,4305,4305,4305,4305,0
20250415,132200,356079647,4305,4305,4305,4305,0
20250415,132100,356079647,4305,4305,4305,4305,10
20250415,132000,356036597,4305,4305,4305,4305,3
20250415,131900,356023682,4305,4305,4305,4305,0
20250415,131800,356023682,4305,4305,4305,4305,324
20250415,131700,354628862,4310,4310,4310,4310,0
20250415,131600,354628862,4310,4310,4310,4310,313
20250415,131500,353279832,4310,4310,4310,4310,0
20250415,131400,353279832,4310,4302,4310,4302,202
20250415,131300,352410337,4302,4302,4302,4302,0
20250415,131200,352410337,4302,4302,4302,4302,0
20250415,131100,352410337,4302,4302,4302,4302,0
20250415,131000,352410337,4302,4302,4302,4302,0
20250415,130900,352410337,4302,4302,4302,4302,0
20250415,130800,352410337,4302,4302,4302,4302,0
20250415,130700,352410337,4302,4302,4302,4302,0
20250415,130600,352410337,4302,4302,4302,4302,0
20250415,130500,352410337,4302,4302,4302,4302,66
20250415,130400,352126405,4302,4302,4302,4302,100
20250415,130300,351696205,4305,4305,4305,4305,0
20250415,130200,351696205,4305,4305,4305,4305,0
20250415,130100,351696205,4305,4305,4305,4305,0
20250415,130000,351696205,4305,4305,4305,4305,1081
20250415,125900,347042500,4310,4310,4310,4310,5
20250415,125800,347020950,4305,4305,4305,4305,0
20250415,125700,347020950,4305,4305,4305,4305,0
20250415,125600,347020950,4305,4305,4305,4305,0
20250415,125500,347020950,4305,4305,4305,4305,182
20250415,125400,346237440,4305,4305,4305,4305,118
20250415,125300,345729450,4310,4305,4310,4305,106
20250415,125200,345272620,4310,4310,4310,4310,0
20250415,125100,345272620,4310,4310,4310,4310,0
20250415,125000,345272620,4310,4305,4310,4305,238
20250415,124900,344247450,4310,4310,4310,4310,56
20250415,124800,344006090,4310,4310,4310,4310,0
20250415,124700,344006090,4310,4310,4310,4310,0
20250415,124600,344006090,4310,4310,4310,4305,26
20250415,124500,343894055,4310,4310,4310,4310,947
20250415,124400,339812485,4310,4320,4320,4310,1009
20250415,124300,335458585,4320,4320,4320,4320,0
20250415,124200,335458585,4320,4320,4320,4320,0
20250415,124100,335458585,4320,4320,4320,4320,24
20250415,124000,335354905,4325,4325,4325,4325,0
20250415,123900,335354905,4325,4325,4325,4325,5
20250415,123800,335333280,4325,4325,4325,4325,1
20250415,123700,335328955,4320,4320,4320,4320,0
20250415,123600,335328955,4320,4315,4325,4315,202
20250415,123500,334455970,4315,4315,4315,4315,50
20250415,123400,334240220,4315,4315,4315,4315,30
20250415,123300,334110770,4315,4315,4315,4315,200
20250415,123200,333247770,4310,4310,4310,4310,0
20250415,123100,333247770,4310,4315,4315,4310,235
20250415,123000,332233945,4315,4315,4315,4310,1142
20250415,122900,327306220,4315,4305,4315,4305,261
20250415,122800,326181745,4305,4300,4305,4300,235
20250415,122700,325170745,4300,4300,4300,4300,40
20250415,122600,324998745,4300,4285,4300,4280,201
20250415,122500,324138065,4285,4285,4285,4285,11
20250415,122400,324090930,4285,4290,4290,4285,214
20250415,122300,323173700,4300,4300,4300,4300,3
20250415,122200,323160800,4305,4305,4305,4305,2
20250415,122100,323152190,4305,4305,4305,4305,0
20250415,122000,323152190,4305,4305,4305,4305,21
20250415,121900,323061785,4305,4295,4305,4295,119
20250415,121800,322550525,4295,4295,4295,4295,19
20250415,121700,322468920,4280,4280,4280,4280,0
20250415,121600,322468920,4280,4280,4280,4280,0
20250415,121500,322468920,4280,4300,4300,4280,80
20250415,121400,322125530,4285,4285,4285,4285,0
20250415,121300,322125530,4285,4285,4285,4285,0
20250415,121200,322125530,4285,4305,4305,4285,602
20250415,121100,319544620,4310,4310,4310,4310,0
20250415,121000,319544620,4310,4310,4310,4310,0
20250415,120900,319544620,4310,4310,4310,4310,0
20250415,120800,319544620,4310,4310,4310,4310,0
20250415,120700,319544620,4310,4310,4310,4310,0
20250415,120600,319544620,4310,4310,4310,4310,0
20250415,120500,319544620,4310,4310,4310,4310,0
20250415,120400,319544620,4310,4310,4310,4310,1
20250415,120300,319540310,4310,4310,4310,4310,101
20250415,120200,319105000,4310,4310,4310,4310,0
20250415,120100,319105000,4310,4310,4310,4310,100
20250415,120000,318674000,4310,4310,4310,4310,0
20250415,115900,318674000,4310,4325,4325,4310,1997
20250415,115800,310059345,4315,4315,4315,4315,0
20250415,115700,310059345,4315,4315,4315,4315,11
20250415,115600,310011880,4325,4325,4325,4325,200
20250415,115500,309146880,4325,4310,4325,4310,746
20250415,115400,305927390,4310,4310,4310,4310,223
20250415,115300,304966260,4310,4300,4310,4300,4990
20250415,115200,283486800,4290,4300,4300,4290,1572
20250415,115100,276733550,4300,4300,4300,4300,600
20250415,115000,274153550,4305,4295,4305,4295,3190
20250415,114900,260433460,4295,4295,4295,4295,33
20250415,114800,260291725,4300,4300,4300,4300,0
20250415,114700,260291725,4300,4300,4300,4300,0
20250415,114600,260291725,4300,4300,4300,4300,0
20250415,114500,260291725,4300,4300,4300,4300,1023
20250415,114400,255892825,4305,4305,4305,4305,7
20250415,114300,255862690,4305,4305,4305,4305,136
20250415,114200,255277210,4305,4305,4305,4305,6
20250415,114100,255251380,4305,4305,4305,4305,0
20250415,114000,255251380,4305,4305,4305,4305,0
20250415,113900,255251380,4305,4305,4305,4305,29
20250415,113800,255126535,4305,4305,4305,4305,1104
20250415,113700,250373815,4310,4310,4310,4310,1009
20250415,113600,246025025,4310,4310,4310,4310,351
20250415,113500,244512215,4310,4295,4310,4295,516
20250415,113400,242288750,4295,4295,4295,4295,1
20250415,113300,242284455,4295,4295,4295,4295,0
20250415,113200,242284455,4295,4295,4295,4295,0
20250415,113100,242284455,4295,4290,4300,4290,762
20250415,113000,239009585,4295,4295,4295,4295,33
20250415,112900,238867850,4290,4300,4300,4290,37
20250415,112800,238708875,4300,4300,4300,4300,1547
20250415,112700,232056775,4310,4310,4310,4310,10
20250415,112600,232013675,4305,4315,4335,4305,2074
20250415,112500,223043870,4320,4305,4320,4305,2000
20250415,112400,214424565,4300,4300,4300,4300,897
20250415,112300,210567465,4295,4295,4295,4295,0
20250415,112200,210567465,4295,4295,4295,4295,1
20250415,112100,210563170,4295,4300,4300,4295,3
20250415,112000,210550280,4300,4300,4300,4300,0
20250415,111900,210550280,4300,4300,4300,4300,1
20250415,111800,210545980,4295,4295,4295,4295,3454
20250415,111700,195711050,4300,4295,4300,4295,189
20250415,111600,194898395,4295,4295,4295,4295,0
20250415,111500,194898395,4295,4310,4310,4295,63
20250415,111400,194627660,4305,4305,4305,4305,603
20250415,111300,192031745,4300,4305,4305,4300,1805
20250415,111200,184268210,4305,4305,4305,4305,0
20250415,111100,184268210,4305,4305,4305,4305,68
20250415,111000,183975470,4300,4300,4300,4300,0
20250415,110900,183975470,4300,4300,4300,4300,50
20250415,110800,183760470,4300,4305,4305,4300,829
20250415,110700,180195755,4310,4310,4310,4310,350
20250415,110600,178687255,4310,4315,4325,4300,1655
20250415,110500,171551310,4310,4310,4310,4310,100
20250415,110400,171120310,4310,4295,4310,4295,2486
20250415,110300,160428975,4290,4290,4290,4290,957
20250415,110200,156323445,4285,4285,4285,4285,0
20250415,110100,156323445,4285,4285,4285,4285,127
20250415,110000,155779250,4270,4270,4270,4270,0
20250415,105900,155779250,4270,4260,4270,4260,166
20250415,105800,155071920,4265,4270,4270,4260,370
20250415,105700,153494420,4275,4285,4290,4275,226
20250415,105600,152527495,4290,4290,4290,4290,1
20250415,105500,152523205,4285,4280,4285,4280,102
20250415,105400,152086270,4275,4275,4275,4275,250
20250415,105300,151017520,4280,4280,4280,4280,0
20250415,105200,151017520,4280,4290,4290,4280,74
20250415,105100,150700790,4290,4295,4295,4290,13
20250415,105000,150645015,4290,4290,4290,4290,1
20250415,104900,150640725,4270,4270,4270,4270,0
20250415,104800,150640725,4270,4280,4280,4270,520
20250415,104700,148418965,4275,4290,4290,4275,666
20250415,104600,145567330,4290,4310,4310,4290,1823
20250415,104500,137718840,4310,4290,4310,4290,3549
20250415,104400,122455315,4295,4280,4295,4280,1022
20250415,104300,118072060,4280,4290,4290,4280,411
20250415,104200,116312460,4285,4280,4285,4280,1438
20250415,104100,110154325,4280,4270,4280,4265,4844
20250415,104000,89461955,4275,4270,4275,4270,3681
20250415,103900,73743080,4270,4250,4270,4250,1169
20250415,103800,68759675,4250,4250,4250,4250,160
20250415,103700,68079675,4250,4245,4250,4235,362
20250415,103600,66545350,4245,4245,4245,4245,471
20250415,103500,64545955,4260,4260,4260,4260,0
20250415,103400,64545955,4260,4250,4260,4250,213
20250415,103300,63639585,4250,4250,4250,4250,124
20250415,103200,63112585,4250,4250,4250,4250,0
20250415,103100,63112585,4250,4240,4250,4240,460
20250415,103000,61159915,4240,4235,4240,4235,637
20250415,102900,58461925,4235,4235,4235,4235,1330
20250415,102800,52829375,4225,4225,4225,4225,55
20250415,102700,52597000,4235,4235,4235,4235,0
20250415,102600,52597000,4235,4230,4235,4220,675
20250415,102500,49738730,4235,4235,4235,4235,1
20250415,102400,49734495,4230,4230,4230,4230,3
20250415,102300,49721805,4230,4220,4230,4220,97
20250415,102200,49311525,4230,4230,4230,4230,2
20250415,102100,49303065,4230,4230,4230,4230,25
20250415,102000,49197315,4225,4225,4225,4225,0
20250415,101900,49197315,4225,4225,4225,4225,236
20250415,101800,48200215,4225,4220,4225,4220,105
20250415,101700,47757110,4220,4220,4220,4220,2
20250415,101600,47748670,4220,4220,4220,4220,4
20250415,101500,47731790,4225,4225,4225,4225,0
20250415,101400,47731790,4225,4225,4225,4225,0
20250415,101300,47731790,4225,4225,4225,4225,0
20250415,101200,47731790,4225,4215,4225,4215,43
20250415,101100,47550515,4215,4215,4215,4215,154
20250415,101000,46901405,4215,4215,4215,4215,0
20250415,100900,46901405,4215,4215,4215,4215,40
20250415,100800,46732805,4215,4215,4215,4215,0
20250415,100700,46732805,4215,4215,4215,4215,25
20250415,100600,46627430,4225,4225,4225,4225,2
20250415,100500,46618980,4215,4215,4215,4215,21
20250415,100400,46530465,4220,4220,4220,4220,0
20250415,100300,46530465,4220,4220,4220,4220,2
20250415,100200,46522025,4220,4220,4220,4220,0
20250415,100100,46522025,4220,4220,4220,4220,1
20250415,100000,46517805,4210,4210,4210,4210,0
20250415,095900,46517805,4210,4210,4210,4210,0
20250415,095800,46517805,4210,4210,4210,4210,0
20250415,095700,46517805,4210,4210,4210,4210,0
20250415,095600,46517805,4210,4205,4210,4200,62
20250415,095500,46256805,4200,4205,4205,4200,300
20250415,095400,44995445,4205,4205,4205,4205,150
20250415,095300,44364695,4220,4220,4220,4220,0
20250415,095200,44364695,4220,4220,4220,4220,116
20250415,095100,43875175,4220,4220,4220,4220,100
20250415,095000,43453175,4220,4220,4220,4220,0
20250415,094900,43453175,4220,4220,4220,4220,0
20250415,094800,43453175,4220,4220,4220,4220,0
20250415,094700,43453175,4220,4220,4220,4220,0
20250415,094600,43453175,4220,4220,4220,4220,1
20250415,094500,43448955,4220,4220,4220,4220,1
20250415,094400,43444735,4225,4210,4225,4210,63
20250415,094300,43179490,4210,4205,4210,4205,64
20250415,094200,42910075,4205,4210,4210,4205,2
20250415,094100,42901660,4210,4205,4210,4205,15
20250415,094000,42838575,4190,4205,4205,4190,6
20250415,093900,42813380,4195,4195,4195,4195,0
20250415,093800,42813380,4195,4195,4195,4195,0
20250415,093700,42813380,4195,4195,4195,4195,45
20250415,093600,42624605,4195,4200,4200,4195,60
20250415,093500,42372800,4210,4210,4210,4210,5
20250415,093400,42351750,4195,4200,4200,4195,1000
20250415,093300,38155260,4200,4200,4200,4200,10
20250415,093200,38113260,4200,4200,4200,4200,28
20250415,093100,37995660,4205,4200,4205,4200,119
20250415,093000,37495275,4210,4210,4210,4210,0
20250415,092900,37495275,4210,4210,4210,4210,615
20250415,092800,34906125,4210,4210,4210,4210,25
20250415,092700,34800875,4210,4210,4210,4210,0
20250415,092600,34800875,4210,4210,4210,4210,1299
20250415,092500,29332085,4210,4210,4210,4210,0
20250415,092400,29332085,4210,4210,4210,4210,0
20250415,092300,29332085,4210,4210,4210,4210,0
20250415,092200,29332085,4210,4210,4210,4210,0
20250415,092100,29332085,4210,4210,4210,4210,101
20250415,092000,28906875,4220,4205,4220,4205,43
20250415,091900,28725820,4200,4205,4205,4200,1000
20250415,091800,24525815,4200,4200,4200,4200,60
20250415,091700,24273815,4200,4200,4200,4200,0
20250415,091600,24273815,4200,4200,4200,4200,0
20250415,091500,24273815,4200,4200,4200,4200,76
20250415,091400,23954615,4215,4215,4215,4215,0
20250415,091300,23954615,4215,4210,4215,4210,6
20250415,091200,23929350,4200,4200,4200,4200,0
20250415,091100,23929350,4200,4200,4200,4200,226
20250415,091000,22980150,4210,4200,4210,4200,603
20250415,090900,20444730,4200,4200,4200,4200,21
20250415,090800,20356530,4200,4200,4200,4200,1148
20250415,090700,15534930,4200,4215,4215,4200,36
20250415,090600,15383690,4220,4225,4225,4220,47
20250415,090500,15185340,4205,4205,4205,4205,305
20250415,090400,13902815,4200,4205,4205,4200,198
20250415,090300,13070760,4230,4230,4230,4230,2
20250415,090200,13062300,4225,4225,4225,4225,100
20250415,090100,12639800,4190,4225,4225,4190,2626
20250415,090000,1617075,4230,4200,4230,4200,111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191800 470654302 4260 4260 4260 4260 1782
3 20250415 191700 470654302 4260 4260 4260 4260 0
4 20250415 191600 470654302 4260 4260 4260 4260 0
5 20250415 191500 470654302 4260 4260 4260 4260 0
6 20250415 191400 470654302 4260 4260 4260 4260 0
7 20250415 191300 470654302 4260 4260 4260 4260 0
8 20250415 191200 470654302 4260 4260 4260 4260 0
9 20250415 191100 470654302 4260 4260 4260 4260 0
10 20250415 191000 470654302 4260 4260 4260 4260 0
11 20250415 190900 470654302 4260 4260 4260 4260 0
12 20250415 190800 470654302 4260 4260 4260 4260 0
13 20250415 190700 470654302 4260 4260 4260 4260 0
14 20250415 190600 470654302 4260 4260 4260 4260 0
15 20250415 190500 470654302 4260 4260 4260 4260 0
16 20250415 190400 470654302 4260 4260 4260 4260 0
17 20250415 190300 470654302 4260 4260 4260 4260 0
18 20250415 190200 470654302 4260 4260 4260 4260 0
19 20250415 190100 470654302 4260 4260 4260 4260 0
20 20250415 190000 470654302 4260 4260 4260 4260 0
21 20250415 185900 470654302 4260 4260 4260 4260 0
22 20250415 185800 470654302 4260 4260 4260 4260 0
23 20250415 185700 470654302 4260 4260 4260 4260 0
24 20250415 185600 470654302 4260 4260 4260 4260 0
25 20250415 185500 470654302 4260 4260 4260 4260 0
26 20250415 185400 470654302 4260 4260 4260 4260 0
27 20250415 185300 470654302 4260 4260 4260 4260 0
28 20250415 185200 470654302 4260 4260 4260 4260 0
29 20250415 185100 470654302 4260 4260 4260 4260 0
30 20250415 185000 470654302 4260 4260 4260 4260 0
31 20250415 184900 470654302 4260 4260 4260 4260 0
32 20250415 184800 470654302 4260 4260 4260 4260 1782
33 20250415 184700 470654302 4260 4260 4260 4260 0
34 20250415 184600 470654302 4260 4260 4260 4260 0
35 20250415 184500 470654302 4260 4260 4260 4260 0
36 20250415 184400 470654302 4260 4260 4260 4260 0
37 20250415 184300 470654302 4260 4260 4260 4260 0
38 20250415 184200 470654302 4260 4260 4260 4260 0
39 20250415 184100 470654302 4260 4260 4260 4260 0
40 20250415 184000 470654302 4260 4260 4260 4260 0
41 20250415 183900 470654302 4260 4260 4260 4260 0
42 20250415 183800 470654302 4260 4260 4260 4260 0
43 20250415 183700 470654302 4260 4260 4260 4260 0
44 20250415 183600 470654302 4260 4260 4260 4260 0
45 20250415 183500 470654302 4260 4260 4260 4260 0
46 20250415 183400 470654302 4260 4260 4260 4260 0
47 20250415 183300 470654302 4260 4260 4260 4260 0
48 20250415 183200 470654302 4260 4260 4260 4260 0
49 20250415 183100 470654302 4260 4260 4260 4260 0
50 20250415 183000 470654302 4260 4260 4260 4260 0
51 20250415 182900 470654302 4260 4260 4260 4260 0
52 20250415 182800 470654302 4260 4260 4260 4260 0
53 20250415 182700 470654302 4260 4260 4260 4260 0
54 20250415 182600 470654302 4260 4260 4260 4260 0
55 20250415 182500 470654302 4260 4260 4260 4260 0
56 20250415 182400 470654302 4260 4260 4260 4260 0
57 20250415 182300 470654302 4260 4260 4260 4260 0
58 20250415 182200 470654302 4260 4260 4260 4260 0
59 20250415 182100 470654302 4260 4260 4260 4260 0
60 20250415 182000 470654302 4260 4260 4260 4260 0
61 20250415 181900 470654302 4260 4260 4260 4260 0
62 20250415 181800 470654302 4260 4260 4260 4260 1782
63 20250415 181700 470654302 4260 4260 4260 4260 0
64 20250415 181600 470654302 4260 4260 4260 4260 0
65 20250415 181500 470654302 4260 4260 4260 4260 0
66 20250415 181400 470654302 4260 4260 4260 4260 0
67 20250415 181300 470654302 4260 4260 4260 4260 0
68 20250415 181200 470654302 4260 4260 4260 4260 0
69 20250415 181100 470654302 4260 4260 4260 4260 0
70 20250415 181000 470654302 4260 4260 4260 4260 0
71 20250415 180900 470654302 4260 4260 4260 4260 0
72 20250415 180800 470654302 4260 4260 4260 4260 0
73 20250415 180700 470654302 4260 4260 4260 4260 0
74 20250415 180600 470654302 4260 4260 4260 4260 0
75 20250415 180500 470654302 4260 4260 4260 4260 0
76 20250415 180400 470654302 4260 4260 4260 4260 0
77 20250415 180300 470654302 4260 4260 4260 4260 0
78 20250415 180200 470654302 4260 4260 4260 4260 0
79 20250415 180100 470654302 4260 4260 4260 4260 0
80 20250415 180000 470654302 4260 4260 4260 4260 0
81 20250415 175900 470654302 4260 4260 4260 4260 0
82 20250415 175800 470654302 4260 4260 4260 4260 0
83 20250415 175700 470654302 4260 4260 4260 4260 0
84 20250415 175600 470654302 4260 4260 4260 4260 0
85 20250415 175500 470654302 4260 4260 4260 4260 0
86 20250415 175400 470654302 4260 4260 4260 4260 0
87 20250415 175300 470654302 4260 4260 4260 4260 0
88 20250415 175200 470654302 4260 4260 4260 4260 0
89 20250415 175100 470654302 4260 4260 4260 4260 0
90 20250415 175000 470654302 4260 4260 4260 4260 0
91 20250415 174900 470654302 4260 4260 4260 4260 0
92 20250415 174800 470654302 4260 4260 4260 4260 1782
93 20250415 174700 470654302 4260 4260 4260 4260 0
94 20250415 174600 470654302 4260 4260 4260 4260 0
95 20250415 174500 470654302 4260 4260 4260 4260 0
96 20250415 174400 470654302 4260 4260 4260 4260 0
97 20250415 174300 470654302 4260 4260 4260 4260 0
98 20250415 174200 470654302 4260 4260 4260 4260 0
99 20250415 174100 470654302 4260 4260 4260 4260 0
100 20250415 174000 470654302 4260 4260 4260 4260 0
101 20250415 173900 470654302 4260 4260 4260 4260 0
102 20250415 173800 470654302 4260 4260 4260 4260 0
103 20250415 173700 470654302 4260 4260 4260 4260 0
104 20250415 173600 470654302 4260 4260 4260 4260 0
105 20250415 173500 470654302 4260 4260 4260 4260 0
106 20250415 173400 470654302 4260 4260 4260 4260 0
107 20250415 173300 470654302 4260 4260 4260 4260 0
108 20250415 173200 470654302 4260 4260 4260 4260 0
109 20250415 173100 470654302 4260 4260 4260 4260 0
110 20250415 173000 470654302 4260 4260 4260 4260 0
111 20250415 172900 470654302 4260 4260 4260 4260 0
112 20250415 172800 470654302 4260 4260 4260 4260 0
113 20250415 172700 470654302 4260 4260 4260 4260 0
114 20250415 172600 470654302 4260 4260 4260 4260 0
115 20250415 172500 470654302 4260 4260 4260 4260 0
116 20250415 172400 470654302 4260 4260 4260 4260 0
117 20250415 172300 470654302 4260 4260 4260 4260 0
118 20250415 172200 470654302 4260 4260 4260 4260 0
119 20250415 172100 470654302 4260 4260 4260 4260 0
120 20250415 172000 470654302 4260 4260 4260 4260 0
121 20250415 171900 470654302 4260 4260 4260 4260 0
122 20250415 171800 470654302 4260 4260 4260 4260 1782
123 20250415 171700 470654302 4260 4260 4260 4260 0
124 20250415 171600 470654302 4260 4260 4260 4260 0
125 20250415 171500 470654302 4260 4260 4260 4260 0
126 20250415 171400 470654302 4260 4260 4260 4260 0
127 20250415 171300 470654302 4260 4260 4260 4260 0
128 20250415 171200 470654302 4260 4260 4260 4260 0
129 20250415 171100 470654302 4260 4260 4260 4260 0
130 20250415 171000 470654302 4260 4260 4260 4260 0
131 20250415 170900 470654302 4260 4260 4260 4260 0
132 20250415 170800 470654302 4260 4260 4260 4260 0
133 20250415 170700 470654302 4260 4260 4260 4260 0
134 20250415 170600 470654302 4260 4260 4260 4260 0
135 20250415 170500 470654302 4260 4260 4260 4260 0
136 20250415 170400 470654302 4260 4260 4260 4260 0
137 20250415 170300 470654302 4260 4260 4260 4260 0
138 20250415 170200 470654302 4260 4260 4260 4260 0
139 20250415 170100 470654302 4260 4260 4260 4260 0
140 20250415 170000 470654302 4260 4260 4260 4260 0
141 20250415 165900 470654302 4260 4260 4260 4260 0
142 20250415 165800 470654302 4260 4260 4260 4260 0
143 20250415 165700 470654302 4260 4260 4260 4260 0
144 20250415 165600 470654302 4260 4260 4260 4260 0
145 20250415 165500 470654302 4260 4260 4260 4260 0
146 20250415 165400 470654302 4260 4260 4260 4260 0
147 20250415 165300 470654302 4260 4260 4260 4260 0
148 20250415 165200 470654302 4260 4260 4260 4260 0
149 20250415 165100 470654302 4260 4260 4260 4260 0
150 20250415 165000 470654302 4260 4260 4260 4260 0
151 20250415 164900 470654302 4260 4260 4260 4260 0
152 20250415 164800 470654302 4260 4260 4260 4260 1782
153 20250415 164700 470654302 4260 4260 4260 4260 0
154 20250415 164600 470654302 4260 4260 4260 4260 0
155 20250415 164500 470654302 4260 4260 4260 4260 0
156 20250415 164400 470654302 4260 4260 4260 4260 0
157 20250415 164300 470654302 4260 4260 4260 4260 0
158 20250415 164200 470654302 4260 4260 4260 4260 0
159 20250415 164100 470654302 4260 4260 4260 4260 0
160 20250415 164000 470654302 4260 4260 4260 4260 0
161 20250415 163900 470654302 4260 4260 4260 4260 0
162 20250415 163800 470654302 4260 4260 4260 4260 0
163 20250415 163700 470654302 4260 4260 4260 4260 0
164 20250415 163600 470654302 4260 4260 4260 4260 0
165 20250415 163500 470654302 4260 4260 4260 4260 0
166 20250415 163400 470654302 4260 4260 4260 4260 0
167 20250415 163300 470654302 4260 4260 4260 4260 0
168 20250415 163200 470654302 4260 4260 4260 4260 0
169 20250415 163100 470654302 4260 4260 4260 4260 0
170 20250415 163000 470654302 4260 4260 4260 4260 0
171 20250415 162900 470654302 4260 4260 4260 4260 0
172 20250415 162800 470654302 4260 4260 4260 4260 0
173 20250415 162700 470654302 4260 4260 4260 4260 0
174 20250415 162600 470654302 4260 4260 4260 4260 0
175 20250415 162500 470654302 4260 4260 4260 4260 0
176 20250415 162400 470654302 4260 4260 4260 4260 0
177 20250415 162300 470654302 4260 4260 4260 4260 0
178 20250415 162200 470654302 4260 4260 4260 4260 0
179 20250415 162100 470654302 4260 4260 4260 4260 0
180 20250415 162000 470654302 4260 4260 4260 4260 0
181 20250415 161900 470654302 4260 4260 4260 4260 0
182 20250415 161800 470654302 4260 4260 4260 4260 1782
183 20250415 161700 470654302 4260 4260 4260 4260 0
184 20250415 161600 470654302 4260 4260 4260 4260 0
185 20250415 161500 470654302 4260 4260 4260 4260 0
186 20250415 161400 470654302 4260 4260 4260 4260 0
187 20250415 161300 470654302 4260 4260 4260 4260 0
188 20250415 161200 470654302 4260 4260 4260 4260 0
189 20250415 161100 470654302 4260 4260 4260 4260 0
190 20250415 161000 470654302 4260 4260 4260 4260 0
191 20250415 160900 470654302 4260 4260 4260 4260 0
192 20250415 160800 470654302 4260 4260 4260 4260 0
193 20250415 160700 470654302 4260 4260 4260 4260 0
194 20250415 160600 470654302 4260 4260 4260 4260 0
195 20250415 160500 470654302 4260 4260 4260 4260 0
196 20250415 160400 470654302 4260 4260 4260 4260 0
197 20250415 160300 470654302 4260 4260 4260 4260 0
198 20250415 160200 470654302 4260 4260 4260 4260 0
199 20250415 160100 470654302 4260 4260 4260 4260 0
200 20250415 160000 470654302 4260 4260 4260 4260 0
201 20250415 155900 470654302 4260 4260 4260 4260 0
202 20250415 155800 470654302 4260 4260 4260 4260 0
203 20250415 155700 470654302 4260 4260 4260 4260 0
204 20250415 155600 470654302 4260 4260 4260 4260 0
205 20250415 155500 470654302 4260 4260 4260 4260 0
206 20250415 155400 470654302 4260 4260 4260 4260 0
207 20250415 155300 470654302 4260 4260 4260 4260 0
208 20250415 155200 470654302 4260 4260 4260 4260 0
209 20250415 155100 470654302 4260 4260 4260 4260 0
210 20250415 155000 470654302 4260 4260 4260 4260 0
211 20250415 154900 470654302 4260 4260 4260 4260 0
212 20250415 154800 470654302 4260 4260 4260 4260 1782
213 20250415 154700 470654302 4260 4260 4260 4260 0
214 20250415 154600 470654302 4260 4260 4260 4260 0
215 20250415 154500 470654302 4260 4260 4260 4260 0
216 20250415 154400 470654302 4260 4260 4260 4260 0
217 20250415 154300 470654302 4260 4260 4260 4260 0
218 20250415 154200 470654302 4260 4260 4260 4260 0
219 20250415 154100 470654302 4260 4260 4260 4260 0
220 20250415 154000 470654302 4260 4260 4260 4260 0
221 20250415 153900 470654302 4260 4260 4260 4260 0
222 20250415 153800 470654302 4260 4260 4260 4260 0
223 20250415 153700 470654302 4260 4260 4260 4260 0
224 20250415 153600 470654302 4260 4260 4260 4260 0
225 20250415 153500 470654302 4260 4260 4260 4260 0
226 20250415 153400 470654302 4260 4260 4260 4260 0
227 20250415 153300 470654302 4260 4260 4260 4260 0
228 20250415 153200 470654302 4260 4260 4260 4260 0
229 20250415 153100 470654302 4260 4260 4260 4260 0
230 20250415 153000 470654302 4260 4260 4260 4260 1782
231 20250415 152900 463062982 4260 4260 4260 4260 0
232 20250415 152800 463062982 4260 4260 4260 4260 0
233 20250415 152700 463062982 4260 4260 4260 4260 0
234 20250415 152600 463062982 4260 4260 4260 4260 0
235 20250415 152500 463062982 4260 4260 4260 4260 0
236 20250415 152400 463062982 4260 4260 4260 4260 0
237 20250415 152300 463062982 4260 4260 4260 4260 0
238 20250415 152200 463062982 4260 4260 4260 4260 0
239 20250415 152100 463062982 4260 4260 4260 4260 0
240 20250415 152000 463062982 4260 4260 4260 4260 0
241 20250415 151900 463062982 4260 4260 4260 4260 0
242 20250415 151800 463062982 4260 4260 4260 4260 59
243 20250415 151700 462811642 4260 4255 4260 4250 923
244 20250415 151600 458884022 4260 4255 4260 4255 52
245 20250415 151500 458662752 4260 4260 4260 4260 10
246 20250415 151400 458620152 4260 4260 4260 4260 75
247 20250415 151300 458300652 4260 4260 4260 4260 1040
248 20250415 151200 453870252 4260 4260 4260 4260 20
249 20250415 151100 453785052 4260 4260 4260 4260 7
250 20250415 151000 453755232 4260 4260 4260 4260 8
251 20250415 150900 453721152 4260 4265 4265 4250 69
252 20250415 150800 453427227 4265 4260 4265 4260 25
253 20250415 150700 453320622 4265 4265 4265 4250 119
254 20250415 150600 452813547 4265 4265 4265 4255 1642
255 20250415 150500 445814692 4265 4265 4265 4265 9
256 20250415 150400 445776307 4265 4265 4265 4265 17
257 20250415 150300 445703802 4265 4265 4265 4265 18
258 20250415 150200 445627032 4265 4265 4265 4260 194
259 20250415 150100 444799917 4265 4265 4265 4265 0
260 20250415 150000 444799917 4265 4260 4265 4260 52
261 20250415 145900 444578387 4265 4260 4265 4260 219
262 20250415 145800 443645327 4265 4265 4265 4265 13
263 20250415 145700 443589882 4255 4255 4255 4255 0
264 20250415 145600 443589882 4255 4255 4255 4255 0
265 20250415 145500 443589882 4255 4265 4265 4255 78
266 20250415 145400 443257347 4265 4265 4265 4265 8
267 20250415 145300 443223227 4265 4265 4265 4265 5
268 20250415 145200 443201902 4255 4265 4265 4255 166
269 20250415 145100 442494322 4270 4270 4270 4270 0
270 20250415 145000 442494322 4270 4270 4270 4270 0
271 20250415 144900 442494322 4270 4265 4270 4265 2
272 20250415 144800 442485787 4255 4260 4270 4255 182
273 20250415 144700 441710367 4260 4265 4270 4260 540
274 20250415 144600 439409897 4255 4260 4260 4255 702
275 20250415 144500 436421967 4270 4270 4270 4270 0
276 20250415 144400 436421967 4270 4270 4270 4270 0
277 20250415 144300 436421967 4270 4270 4270 4270 7
278 20250415 144200 436392077 4270 4270 4270 4270 2
279 20250415 144100 436383537 4270 4270 4270 4270 5
280 20250415 144000 436362187 4270 4270 4270 4270 8
281 20250415 143900 436328027 4270 4265 4270 4260 137
282 20250415 143800 435743812 4270 4270 4270 4270 4
283 20250415 143700 435726732 4270 4270 4270 4270 2
284 20250415 143600 435718192 4270 4270 4270 4270 18
285 20250415 143500 435641332 4260 4270 4270 4260 62
286 20250415 143400 435376772 4270 4270 4270 4270 5
287 20250415 143300 435355422 4270 4270 4270 4270 3
288 20250415 143200 435342612 4275 4275 4275 4270 4
289 20250415 143100 435325517 4275 4270 4275 4270 1002
290 20250415 143000 431042242 4275 4275 4275 4275 2
291 20250415 142900 431033692 4275 4275 4275 4275 5
292 20250415 142800 431012317 4275 4275 4275 4255 40
293 20250415 142700 430841597 4275 4260 4275 4260 331
294 20250415 142600 429431327 4280 4280 4280 4280 12
295 20250415 142500 429379967 4280 4265 4280 4265 603
296 20250415 142400 426805932 4265 4270 4270 4255 21
297 20250415 142300 426716317 4260 4260 4260 4260 363
298 20250415 142200 425169937 4270 4265 4270 4260 157
299 20250415 142100 424500287 4270 4270 4270 4270 145
300 20250415 142000 423881137 4270 4270 4270 4265 106
301 20250415 141900 423428537 4275 4270 4275 4265 419
302 20250415 141800 421639977 4275 4275 4275 4275 10
303 20250415 141700 421597227 4275 4275 4275 4275 20
304 20250415 141600 421511727 4280 4280 4280 4280 0
305 20250415 141500 421511727 4280 4280 4280 4270 12
306 20250415 141400 421460407 4280 4280 4280 4280 10
307 20250415 141300 421417607 4280 4280 4280 4280 10
308 20250415 141200 421374807 4280 4280 4280 4280 13
309 20250415 141100 421319167 4270 4270 4270 4270 0
310 20250415 141000 421319167 4270 4275 4275 4270 125
311 20250415 140900 420784932 4280 4280 4280 4280 13
312 20250415 140800 420729292 4280 4280 4280 4280 0
313 20250415 140700 420729292 4280 4280 4280 4280 0
314 20250415 140600 420729292 4280 4275 4280 4275 62
315 20250415 140500 420464232 4270 4275 4275 4270 11
316 20250415 140400 420417212 4275 4280 4280 4275 65
317 20250415 140300 420139162 4280 4270 4280 4270 89
318 20250415 140200 419758667 4280 4280 4280 4270 166
319 20250415 140100 419048717 4275 4275 4275 4275 292
320 20250415 140000 417800417 4280 4280 4280 4280 100
321 20250415 135900 417372417 4280 4280 4280 4280 0
322 20250415 135800 417372417 4280 4280 4280 4280 109
323 20250415 135700 416905897 4280 4280 4280 4280 15
324 20250415 135600 416841697 4280 4280 4280 4280 3
325 20250415 135500 416828857 4280 4280 4280 4280 0
326 20250415 135400 416828857 4280 4280 4280 4280 0
327 20250415 135300 416828857 4280 4280 4280 4280 0
328 20250415 135200 416828857 4280 4280 4280 4280 2
329 20250415 135100 416820297 4280 4280 4280 4280 3
330 20250415 135000 416807457 4280 4275 4280 4275 6
331 20250415 134900 416781792 4280 4280 4280 4280 5
332 20250415 134800 416760392 4280 4275 4280 4275 5
333 20250415 134700 416739007 4275 4275 4275 4275 18
334 20250415 134600 416662057 4280 4280 4280 4280 4
335 20250415 134500 416644937 4280 4280 4280 4280 77
336 20250415 134400 416315377 4280 4280 4280 4280 28
337 20250415 134300 416195537 4280 4275 4280 4275 86
338 20250415 134200 415827802 4280 4280 4280 4280 29
339 20250415 134100 415703682 4280 4280 4280 4280 0
340 20250415 134000 415703682 4280 4280 4280 4280 37
341 20250415 133900 415545322 4275 4275 4275 4275 1
342 20250415 133800 415541047 4285 4285 4285 4285 0
343 20250415 133700 415541047 4285 4285 4285 4285 0
344 20250415 133600 415541047 4285 4285 4285 4285 27
345 20250415 133500 415425352 4275 4275 4275 4275 1
346 20250415 133400 415421077 4280 4280 4280 4280 84
347 20250415 133300 415061557 4270 4280 4280 4270 4591
348 20250415 133200 395451447 4280 4285 4285 4280 56
349 20250415 133100 395211497 4285 4295 4295 4280 8942
350 20250415 133000 356892412 4300 4300 4300 4300 176
351 20250415 132900 356135612 4305 4305 4305 4305 10
352 20250415 132800 356092562 4305 4305 4305 4305 0
353 20250415 132700 356092562 4305 4305 4305 4305 3
354 20250415 132600 356079647 4305 4305 4305 4305 0
355 20250415 132500 356079647 4305 4305 4305 4305 0
356 20250415 132400 356079647 4305 4305 4305 4305 0
357 20250415 132300 356079647 4305 4305 4305 4305 0
358 20250415 132200 356079647 4305 4305 4305 4305 0
359 20250415 132100 356079647 4305 4305 4305 4305 10
360 20250415 132000 356036597 4305 4305 4305 4305 3
361 20250415 131900 356023682 4305 4305 4305 4305 0
362 20250415 131800 356023682 4305 4305 4305 4305 324
363 20250415 131700 354628862 4310 4310 4310 4310 0
364 20250415 131600 354628862 4310 4310 4310 4310 313
365 20250415 131500 353279832 4310 4310 4310 4310 0
366 20250415 131400 353279832 4310 4302 4310 4302 202
367 20250415 131300 352410337 4302 4302 4302 4302 0
368 20250415 131200 352410337 4302 4302 4302 4302 0
369 20250415 131100 352410337 4302 4302 4302 4302 0
370 20250415 131000 352410337 4302 4302 4302 4302 0
371 20250415 130900 352410337 4302 4302 4302 4302 0
372 20250415 130800 352410337 4302 4302 4302 4302 0
373 20250415 130700 352410337 4302 4302 4302 4302 0
374 20250415 130600 352410337 4302 4302 4302 4302 0
375 20250415 130500 352410337 4302 4302 4302 4302 66
376 20250415 130400 352126405 4302 4302 4302 4302 100
377 20250415 130300 351696205 4305 4305 4305 4305 0
378 20250415 130200 351696205 4305 4305 4305 4305 0
379 20250415 130100 351696205 4305 4305 4305 4305 0
380 20250415 130000 351696205 4305 4305 4305 4305 1081
381 20250415 125900 347042500 4310 4310 4310 4310 5
382 20250415 125800 347020950 4305 4305 4305 4305 0
383 20250415 125700 347020950 4305 4305 4305 4305 0
384 20250415 125600 347020950 4305 4305 4305 4305 0
385 20250415 125500 347020950 4305 4305 4305 4305 182
386 20250415 125400 346237440 4305 4305 4305 4305 118
387 20250415 125300 345729450 4310 4305 4310 4305 106
388 20250415 125200 345272620 4310 4310 4310 4310 0
389 20250415 125100 345272620 4310 4310 4310 4310 0
390 20250415 125000 345272620 4310 4305 4310 4305 238
391 20250415 124900 344247450 4310 4310 4310 4310 56
392 20250415 124800 344006090 4310 4310 4310 4310 0
393 20250415 124700 344006090 4310 4310 4310 4310 0
394 20250415 124600 344006090 4310 4310 4310 4305 26
395 20250415 124500 343894055 4310 4310 4310 4310 947
396 20250415 124400 339812485 4310 4320 4320 4310 1009
397 20250415 124300 335458585 4320 4320 4320 4320 0
398 20250415 124200 335458585 4320 4320 4320 4320 0
399 20250415 124100 335458585 4320 4320 4320 4320 24
400 20250415 124000 335354905 4325 4325 4325 4325 0
401 20250415 123900 335354905 4325 4325 4325 4325 5
402 20250415 123800 335333280 4325 4325 4325 4325 1
403 20250415 123700 335328955 4320 4320 4320 4320 0
404 20250415 123600 335328955 4320 4315 4325 4315 202
405 20250415 123500 334455970 4315 4315 4315 4315 50
406 20250415 123400 334240220 4315 4315 4315 4315 30
407 20250415 123300 334110770 4315 4315 4315 4315 200
408 20250415 123200 333247770 4310 4310 4310 4310 0
409 20250415 123100 333247770 4310 4315 4315 4310 235
410 20250415 123000 332233945 4315 4315 4315 4310 1142
411 20250415 122900 327306220 4315 4305 4315 4305 261
412 20250415 122800 326181745 4305 4300 4305 4300 235
413 20250415 122700 325170745 4300 4300 4300 4300 40
414 20250415 122600 324998745 4300 4285 4300 4280 201
415 20250415 122500 324138065 4285 4285 4285 4285 11
416 20250415 122400 324090930 4285 4290 4290 4285 214
417 20250415 122300 323173700 4300 4300 4300 4300 3
418 20250415 122200 323160800 4305 4305 4305 4305 2
419 20250415 122100 323152190 4305 4305 4305 4305 0
420 20250415 122000 323152190 4305 4305 4305 4305 21
421 20250415 121900 323061785 4305 4295 4305 4295 119
422 20250415 121800 322550525 4295 4295 4295 4295 19
423 20250415 121700 322468920 4280 4280 4280 4280 0
424 20250415 121600 322468920 4280 4280 4280 4280 0
425 20250415 121500 322468920 4280 4300 4300 4280 80
426 20250415 121400 322125530 4285 4285 4285 4285 0
427 20250415 121300 322125530 4285 4285 4285 4285 0
428 20250415 121200 322125530 4285 4305 4305 4285 602
429 20250415 121100 319544620 4310 4310 4310 4310 0
430 20250415 121000 319544620 4310 4310 4310 4310 0
431 20250415 120900 319544620 4310 4310 4310 4310 0
432 20250415 120800 319544620 4310 4310 4310 4310 0
433 20250415 120700 319544620 4310 4310 4310 4310 0
434 20250415 120600 319544620 4310 4310 4310 4310 0
435 20250415 120500 319544620 4310 4310 4310 4310 0
436 20250415 120400 319544620 4310 4310 4310 4310 1
437 20250415 120300 319540310 4310 4310 4310 4310 101
438 20250415 120200 319105000 4310 4310 4310 4310 0
439 20250415 120100 319105000 4310 4310 4310 4310 100
440 20250415 120000 318674000 4310 4310 4310 4310 0
441 20250415 115900 318674000 4310 4325 4325 4310 1997
442 20250415 115800 310059345 4315 4315 4315 4315 0
443 20250415 115700 310059345 4315 4315 4315 4315 11
444 20250415 115600 310011880 4325 4325 4325 4325 200
445 20250415 115500 309146880 4325 4310 4325 4310 746
446 20250415 115400 305927390 4310 4310 4310 4310 223
447 20250415 115300 304966260 4310 4300 4310 4300 4990
448 20250415 115200 283486800 4290 4300 4300 4290 1572
449 20250415 115100 276733550 4300 4300 4300 4300 600
450 20250415 115000 274153550 4305 4295 4305 4295 3190
451 20250415 114900 260433460 4295 4295 4295 4295 33
452 20250415 114800 260291725 4300 4300 4300 4300 0
453 20250415 114700 260291725 4300 4300 4300 4300 0
454 20250415 114600 260291725 4300 4300 4300 4300 0
455 20250415 114500 260291725 4300 4300 4300 4300 1023
456 20250415 114400 255892825 4305 4305 4305 4305 7
457 20250415 114300 255862690 4305 4305 4305 4305 136
458 20250415 114200 255277210 4305 4305 4305 4305 6
459 20250415 114100 255251380 4305 4305 4305 4305 0
460 20250415 114000 255251380 4305 4305 4305 4305 0
461 20250415 113900 255251380 4305 4305 4305 4305 29
462 20250415 113800 255126535 4305 4305 4305 4305 1104
463 20250415 113700 250373815 4310 4310 4310 4310 1009
464 20250415 113600 246025025 4310 4310 4310 4310 351
465 20250415 113500 244512215 4310 4295 4310 4295 516
466 20250415 113400 242288750 4295 4295 4295 4295 1
467 20250415 113300 242284455 4295 4295 4295 4295 0
468 20250415 113200 242284455 4295 4295 4295 4295 0
469 20250415 113100 242284455 4295 4290 4300 4290 762
470 20250415 113000 239009585 4295 4295 4295 4295 33
471 20250415 112900 238867850 4290 4300 4300 4290 37
472 20250415 112800 238708875 4300 4300 4300 4300 1547
473 20250415 112700 232056775 4310 4310 4310 4310 10
474 20250415 112600 232013675 4305 4315 4335 4305 2074
475 20250415 112500 223043870 4320 4305 4320 4305 2000
476 20250415 112400 214424565 4300 4300 4300 4300 897
477 20250415 112300 210567465 4295 4295 4295 4295 0
478 20250415 112200 210567465 4295 4295 4295 4295 1
479 20250415 112100 210563170 4295 4300 4300 4295 3
480 20250415 112000 210550280 4300 4300 4300 4300 0
481 20250415 111900 210550280 4300 4300 4300 4300 1
482 20250415 111800 210545980 4295 4295 4295 4295 3454
483 20250415 111700 195711050 4300 4295 4300 4295 189
484 20250415 111600 194898395 4295 4295 4295 4295 0
485 20250415 111500 194898395 4295 4310 4310 4295 63
486 20250415 111400 194627660 4305 4305 4305 4305 603
487 20250415 111300 192031745 4300 4305 4305 4300 1805
488 20250415 111200 184268210 4305 4305 4305 4305 0
489 20250415 111100 184268210 4305 4305 4305 4305 68
490 20250415 111000 183975470 4300 4300 4300 4300 0
491 20250415 110900 183975470 4300 4300 4300 4300 50
492 20250415 110800 183760470 4300 4305 4305 4300 829
493 20250415 110700 180195755 4310 4310 4310 4310 350
494 20250415 110600 178687255 4310 4315 4325 4300 1655
495 20250415 110500 171551310 4310 4310 4310 4310 100
496 20250415 110400 171120310 4310 4295 4310 4295 2486
497 20250415 110300 160428975 4290 4290 4290 4290 957
498 20250415 110200 156323445 4285 4285 4285 4285 0
499 20250415 110100 156323445 4285 4285 4285 4285 127
500 20250415 110000 155779250 4270 4270 4270 4270 0
501 20250415 105900 155779250 4270 4260 4270 4260 166
502 20250415 105800 155071920 4265 4270 4270 4260 370
503 20250415 105700 153494420 4275 4285 4290 4275 226
504 20250415 105600 152527495 4290 4290 4290 4290 1
505 20250415 105500 152523205 4285 4280 4285 4280 102
506 20250415 105400 152086270 4275 4275 4275 4275 250
507 20250415 105300 151017520 4280 4280 4280 4280 0
508 20250415 105200 151017520 4280 4290 4290 4280 74
509 20250415 105100 150700790 4290 4295 4295 4290 13
510 20250415 105000 150645015 4290 4290 4290 4290 1
511 20250415 104900 150640725 4270 4270 4270 4270 0
512 20250415 104800 150640725 4270 4280 4280 4270 520
513 20250415 104700 148418965 4275 4290 4290 4275 666
514 20250415 104600 145567330 4290 4310 4310 4290 1823
515 20250415 104500 137718840 4310 4290 4310 4290 3549
516 20250415 104400 122455315 4295 4280 4295 4280 1022
517 20250415 104300 118072060 4280 4290 4290 4280 411
518 20250415 104200 116312460 4285 4280 4285 4280 1438
519 20250415 104100 110154325 4280 4270 4280 4265 4844
520 20250415 104000 89461955 4275 4270 4275 4270 3681
521 20250415 103900 73743080 4270 4250 4270 4250 1169
522 20250415 103800 68759675 4250 4250 4250 4250 160
523 20250415 103700 68079675 4250 4245 4250 4235 362
524 20250415 103600 66545350 4245 4245 4245 4245 471
525 20250415 103500 64545955 4260 4260 4260 4260 0
526 20250415 103400 64545955 4260 4250 4260 4250 213
527 20250415 103300 63639585 4250 4250 4250 4250 124
528 20250415 103200 63112585 4250 4250 4250 4250 0
529 20250415 103100 63112585 4250 4240 4250 4240 460
530 20250415 103000 61159915 4240 4235 4240 4235 637
531 20250415 102900 58461925 4235 4235 4235 4235 1330
532 20250415 102800 52829375 4225 4225 4225 4225 55
533 20250415 102700 52597000 4235 4235 4235 4235 0
534 20250415 102600 52597000 4235 4230 4235 4220 675
535 20250415 102500 49738730 4235 4235 4235 4235 1
536 20250415 102400 49734495 4230 4230 4230 4230 3
537 20250415 102300 49721805 4230 4220 4230 4220 97
538 20250415 102200 49311525 4230 4230 4230 4230 2
539 20250415 102100 49303065 4230 4230 4230 4230 25
540 20250415 102000 49197315 4225 4225 4225 4225 0
541 20250415 101900 49197315 4225 4225 4225 4225 236
542 20250415 101800 48200215 4225 4220 4225 4220 105
543 20250415 101700 47757110 4220 4220 4220 4220 2
544 20250415 101600 47748670 4220 4220 4220 4220 4
545 20250415 101500 47731790 4225 4225 4225 4225 0
546 20250415 101400 47731790 4225 4225 4225 4225 0
547 20250415 101300 47731790 4225 4225 4225 4225 0
548 20250415 101200 47731790 4225 4215 4225 4215 43
549 20250415 101100 47550515 4215 4215 4215 4215 154
550 20250415 101000 46901405 4215 4215 4215 4215 0
551 20250415 100900 46901405 4215 4215 4215 4215 40
552 20250415 100800 46732805 4215 4215 4215 4215 0
553 20250415 100700 46732805 4215 4215 4215 4215 25
554 20250415 100600 46627430 4225 4225 4225 4225 2
555 20250415 100500 46618980 4215 4215 4215 4215 21
556 20250415 100400 46530465 4220 4220 4220 4220 0
557 20250415 100300 46530465 4220 4220 4220 4220 2
558 20250415 100200 46522025 4220 4220 4220 4220 0
559 20250415 100100 46522025 4220 4220 4220 4220 1
560 20250415 100000 46517805 4210 4210 4210 4210 0
561 20250415 095900 46517805 4210 4210 4210 4210 0
562 20250415 095800 46517805 4210 4210 4210 4210 0
563 20250415 095700 46517805 4210 4210 4210 4210 0
564 20250415 095600 46517805 4210 4205 4210 4200 62
565 20250415 095500 46256805 4200 4205 4205 4200 300
566 20250415 095400 44995445 4205 4205 4205 4205 150
567 20250415 095300 44364695 4220 4220 4220 4220 0
568 20250415 095200 44364695 4220 4220 4220 4220 116
569 20250415 095100 43875175 4220 4220 4220 4220 100
570 20250415 095000 43453175 4220 4220 4220 4220 0
571 20250415 094900 43453175 4220 4220 4220 4220 0
572 20250415 094800 43453175 4220 4220 4220 4220 0
573 20250415 094700 43453175 4220 4220 4220 4220 0
574 20250415 094600 43453175 4220 4220 4220 4220 1
575 20250415 094500 43448955 4220 4220 4220 4220 1
576 20250415 094400 43444735 4225 4210 4225 4210 63
577 20250415 094300 43179490 4210 4205 4210 4205 64
578 20250415 094200 42910075 4205 4210 4210 4205 2
579 20250415 094100 42901660 4210 4205 4210 4205 15
580 20250415 094000 42838575 4190 4205 4205 4190 6
581 20250415 093900 42813380 4195 4195 4195 4195 0
582 20250415 093800 42813380 4195 4195 4195 4195 0
583 20250415 093700 42813380 4195 4195 4195 4195 45
584 20250415 093600 42624605 4195 4200 4200 4195 60
585 20250415 093500 42372800 4210 4210 4210 4210 5
586 20250415 093400 42351750 4195 4200 4200 4195 1000
587 20250415 093300 38155260 4200 4200 4200 4200 10
588 20250415 093200 38113260 4200 4200 4200 4200 28
589 20250415 093100 37995660 4205 4200 4205 4200 119
590 20250415 093000 37495275 4210 4210 4210 4210 0
591 20250415 092900 37495275 4210 4210 4210 4210 615
592 20250415 092800 34906125 4210 4210 4210 4210 25
593 20250415 092700 34800875 4210 4210 4210 4210 0
594 20250415 092600 34800875 4210 4210 4210 4210 1299
595 20250415 092500 29332085 4210 4210 4210 4210 0
596 20250415 092400 29332085 4210 4210 4210 4210 0
597 20250415 092300 29332085 4210 4210 4210 4210 0
598 20250415 092200 29332085 4210 4210 4210 4210 0
599 20250415 092100 29332085 4210 4210 4210 4210 101
600 20250415 092000 28906875 4220 4205 4220 4205 43
601 20250415 091900 28725820 4200 4205 4205 4200 1000
602 20250415 091800 24525815 4200 4200 4200 4200 60
603 20250415 091700 24273815 4200 4200 4200 4200 0
604 20250415 091600 24273815 4200 4200 4200 4200 0
605 20250415 091500 24273815 4200 4200 4200 4200 76
606 20250415 091400 23954615 4215 4215 4215 4215 0
607 20250415 091300 23954615 4215 4210 4215 4210 6
608 20250415 091200 23929350 4200 4200 4200 4200 0
609 20250415 091100 23929350 4200 4200 4200 4200 226
610 20250415 091000 22980150 4210 4200 4210 4200 603
611 20250415 090900 20444730 4200 4200 4200 4200 21
612 20250415 090800 20356530 4200 4200 4200 4200 1148
613 20250415 090700 15534930 4200 4215 4215 4200 36
614 20250415 090600 15383690 4220 4225 4225 4220 47
615 20250415 090500 15185340 4205 4205 4205 4205 305
616 20250415 090400 13902815 4200 4205 4205 4200 198
617 20250415 090300 13070760 4230 4230 4230 4230 2
618 20250415 090200 13062300 4225 4225 4225 4225 100
619 20250415 090100 12639800 4190 4225 4225 4190 2626
620 20250415 090000 1617075 4230 4200 4230 4200 111