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
053350/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191800,2359158860,10550,10550,10550,10550,2307
20250415,191700,2359158860,10550,10550,10550,10550,0
20250415,191600,2359158860,10550,10550,10550,10550,0
20250415,191500,2359158860,10550,10550,10550,10550,0
20250415,191400,2359158860,10550,10550,10550,10550,0
20250415,191300,2359158860,10550,10550,10550,10550,0
20250415,191200,2359158860,10550,10550,10550,10550,0
20250415,191100,2359158860,10550,10550,10550,10550,0
20250415,191000,2359158860,10550,10550,10550,10550,0
20250415,190900,2359158860,10550,10550,10550,10550,0
20250415,190800,2359158860,10550,10550,10550,10550,0
20250415,190700,2359158860,10550,10550,10550,10550,0
20250415,190600,2359158860,10550,10550,10550,10550,0
20250415,190500,2359158860,10550,10550,10550,10550,0
20250415,190400,2359158860,10550,10550,10550,10550,0
20250415,190300,2359158860,10550,10550,10550,10550,0
20250415,190200,2359158860,10550,10550,10550,10550,0
20250415,190100,2359158860,10550,10550,10550,10550,0
20250415,190000,2359158860,10550,10550,10550,10550,0
20250415,185900,2359158860,10550,10550,10550,10550,0
20250415,185800,2359158860,10550,10550,10550,10550,0
20250415,185700,2359158860,10550,10550,10550,10550,0
20250415,185600,2359158860,10550,10550,10550,10550,0
20250415,185500,2359158860,10550,10550,10550,10550,0
20250415,185400,2359158860,10550,10550,10550,10550,0
20250415,185300,2359158860,10550,10550,10550,10550,0
20250415,185200,2359158860,10550,10550,10550,10550,0
20250415,185100,2359158860,10550,10550,10550,10550,0
20250415,185000,2359158860,10550,10550,10550,10550,0
20250415,184900,2359158860,10550,10550,10550,10550,0
20250415,184800,2359158860,10550,10550,10550,10550,2307
20250415,184700,2359158860,10550,10550,10550,10550,0
20250415,184600,2359158860,10550,10550,10550,10550,0
20250415,184500,2359158860,10550,10550,10550,10550,0
20250415,184400,2359158860,10550,10550,10550,10550,0
20250415,184300,2359158860,10550,10550,10550,10550,0
20250415,184200,2359158860,10550,10550,10550,10550,0
20250415,184100,2359158860,10550,10550,10550,10550,0
20250415,184000,2359158860,10550,10550,10550,10550,0
20250415,183900,2359158860,10550,10550,10550,10550,0
20250415,183800,2359158860,10550,10550,10550,10550,0
20250415,183700,2359158860,10550,10550,10550,10550,0
20250415,183600,2359158860,10550,10550,10550,10550,0
20250415,183500,2359158860,10550,10550,10550,10550,0
20250415,183400,2359158860,10550,10550,10550,10550,0
20250415,183300,2359158860,10550,10550,10550,10550,0
20250415,183200,2359158860,10550,10550,10550,10550,0
20250415,183100,2359158860,10550,10550,10550,10550,0
20250415,183000,2359158860,10550,10550,10550,10550,0
20250415,182900,2359158860,10550,10550,10550,10550,0
20250415,182800,2359158860,10550,10550,10550,10550,0
20250415,182700,2359158860,10550,10550,10550,10550,0
20250415,182600,2359158860,10550,10550,10550,10550,0
20250415,182500,2359158860,10550,10550,10550,10550,0
20250415,182400,2359158860,10550,10550,10550,10550,0
20250415,182300,2359158860,10550,10550,10550,10550,0
20250415,182200,2359158860,10550,10550,10550,10550,0
20250415,182100,2359158860,10550,10550,10550,10550,0
20250415,182000,2359158860,10550,10550,10550,10550,0
20250415,181900,2359158860,10550,10550,10550,10550,0
20250415,181800,2359158860,10550,10550,10550,10550,2307
20250415,181700,2359158860,10550,10550,10550,10550,0
20250415,181600,2359158860,10550,10550,10550,10550,0
20250415,181500,2359158860,10550,10550,10550,10550,0
20250415,181400,2359158860,10550,10550,10550,10550,0
20250415,181300,2359158860,10550,10550,10550,10550,0
20250415,181200,2359158860,10550,10550,10550,10550,0
20250415,181100,2359158860,10550,10550,10550,10550,0
20250415,181000,2359158860,10550,10550,10550,10550,0
20250415,180900,2359158860,10550,10550,10550,10550,0
20250415,180800,2359158860,10550,10550,10550,10550,0
20250415,180700,2359158860,10550,10550,10550,10550,0
20250415,180600,2359158860,10550,10550,10550,10550,0
20250415,180500,2359158860,10550,10550,10550,10550,0
20250415,180400,2359158860,10550,10550,10550,10550,0
20250415,180300,2359158860,10550,10550,10550,10550,0
20250415,180200,2359158860,10550,10550,10550,10550,0
20250415,180100,2359158860,10550,10550,10550,10550,0
20250415,180000,2359158860,10550,10550,10550,10550,0
20250415,175900,2359158860,10550,10550,10550,10550,0
20250415,175800,2359158860,10550,10550,10550,10550,0
20250415,175700,2359158860,10550,10550,10550,10550,0
20250415,175600,2359158860,10550,10550,10550,10550,0
20250415,175500,2359158860,10550,10550,10550,10550,0
20250415,175400,2359158860,10550,10550,10550,10550,0
20250415,175300,2359158860,10550,10550,10550,10550,0
20250415,175200,2359158860,10550,10550,10550,10550,0
20250415,175100,2359158860,10550,10550,10550,10550,0
20250415,175000,2359158860,10550,10550,10550,10550,0
20250415,174900,2359158860,10550,10550,10550,10550,0
20250415,174800,2359158860,10550,10550,10550,10550,2307
20250415,174700,2359158860,10550,10550,10550,10550,0
20250415,174600,2359158860,10550,10550,10550,10550,0
20250415,174500,2359158860,10550,10550,10550,10550,0
20250415,174400,2359158860,10550,10550,10550,10550,0
20250415,174300,2359158860,10550,10550,10550,10550,0
20250415,174200,2359158860,10550,10550,10550,10550,0
20250415,174100,2359158860,10550,10550,10550,10550,0
20250415,174000,2359158860,10550,10550,10550,10550,0
20250415,173900,2359158860,10550,10550,10550,10550,0
20250415,173800,2359158860,10550,10550,10550,10550,0
20250415,173700,2359158860,10550,10550,10550,10550,0
20250415,173600,2359158860,10550,10550,10550,10550,0
20250415,173500,2359158860,10550,10550,10550,10550,0
20250415,173400,2359158860,10550,10550,10550,10550,0
20250415,173300,2359158860,10550,10550,10550,10550,0
20250415,173200,2359158860,10550,10550,10550,10550,0
20250415,173100,2359158860,10550,10550,10550,10550,0
20250415,173000,2359158860,10550,10550,10550,10550,0
20250415,172900,2359158860,10550,10550,10550,10550,0
20250415,172800,2359158860,10550,10550,10550,10550,0
20250415,172700,2359158860,10550,10550,10550,10550,0
20250415,172600,2359158860,10550,10550,10550,10550,0
20250415,172500,2359158860,10550,10550,10550,10550,0
20250415,172400,2359158860,10550,10550,10550,10550,0
20250415,172300,2359158860,10550,10550,10550,10550,0
20250415,172200,2359158860,10550,10550,10550,10550,0
20250415,172100,2359158860,10550,10550,10550,10550,0
20250415,172000,2359158860,10550,10550,10550,10550,0
20250415,171900,2359158860,10550,10550,10550,10550,0
20250415,171800,2359158860,10550,10550,10550,10550,2307
20250415,171700,2359158860,10550,10550,10550,10550,0
20250415,171600,2359158860,10550,10550,10550,10550,0
20250415,171500,2359158860,10550,10550,10550,10550,0
20250415,171400,2359158860,10550,10550,10550,10550,0
20250415,171300,2359158860,10550,10550,10550,10550,0
20250415,171200,2359158860,10550,10550,10550,10550,0
20250415,171100,2359158860,10550,10550,10550,10550,0
20250415,171000,2359158860,10550,10550,10550,10550,0
20250415,170900,2359158860,10550,10550,10550,10550,0
20250415,170800,2359158860,10550,10550,10550,10550,0
20250415,170700,2359158860,10550,10550,10550,10550,0
20250415,170600,2359158860,10550,10550,10550,10550,0
20250415,170500,2359158860,10550,10550,10550,10550,0
20250415,170400,2359158860,10550,10550,10550,10550,0
20250415,170300,2359158860,10550,10550,10550,10550,0
20250415,170200,2359158860,10550,10550,10550,10550,0
20250415,170100,2359158860,10550,10550,10550,10550,0
20250415,170000,2359158860,10550,10550,10550,10550,0
20250415,165900,2359158860,10550,10550,10550,10550,0
20250415,165800,2359158860,10550,10550,10550,10550,0
20250415,165700,2359158860,10550,10550,10550,10550,0
20250415,165600,2359158860,10550,10550,10550,10550,0
20250415,165500,2359158860,10550,10550,10550,10550,0
20250415,165400,2359158860,10550,10550,10550,10550,0
20250415,165300,2359158860,10550,10550,10550,10550,0
20250415,165200,2359158860,10550,10550,10550,10550,0
20250415,165100,2359158860,10550,10550,10550,10550,0
20250415,165000,2359158860,10550,10550,10550,10550,0
20250415,164900,2359158860,10550,10550,10550,10550,0
20250415,164800,2359158860,10550,10550,10550,10550,2307
20250415,164700,2359158860,10550,10550,10550,10550,0
20250415,164600,2359158860,10550,10550,10550,10550,0
20250415,164500,2359158860,10550,10550,10550,10550,0
20250415,164400,2359158860,10550,10550,10550,10550,0
20250415,164300,2359158860,10550,10550,10550,10550,0
20250415,164200,2359158860,10550,10550,10550,10550,0
20250415,164100,2359158860,10550,10550,10550,10550,0
20250415,164000,2359158860,10550,10550,10550,10550,0
20250415,163900,2359158860,10550,10550,10550,10550,0
20250415,163800,2359158860,10550,10550,10550,10550,0
20250415,163700,2359158860,10550,10550,10550,10550,0
20250415,163600,2359158860,10550,10550,10550,10550,0
20250415,163500,2359158860,10550,10550,10550,10550,0
20250415,163400,2359158860,10550,10550,10550,10550,0
20250415,163300,2359158860,10550,10550,10550,10550,0
20250415,163200,2359158860,10550,10550,10550,10550,0
20250415,163100,2359158860,10550,10550,10550,10550,0
20250415,163000,2359158860,10550,10550,10550,10550,0
20250415,162900,2359158860,10550,10550,10550,10550,0
20250415,162800,2359158860,10550,10550,10550,10550,0
20250415,162700,2359158860,10550,10550,10550,10550,0
20250415,162600,2359158860,10550,10550,10550,10550,0
20250415,162500,2359158860,10550,10550,10550,10550,0
20250415,162400,2359158860,10550,10550,10550,10550,0
20250415,162300,2359158860,10550,10550,10550,10550,0
20250415,162200,2359158860,10550,10550,10550,10550,0
20250415,162100,2359158860,10550,10550,10550,10550,0
20250415,162000,2359158860,10550,10550,10550,10550,0
20250415,161900,2359158860,10550,10550,10550,10550,0
20250415,161800,2359158860,10550,10550,10550,10550,2307
20250415,161700,2359158860,10550,10550,10550,10550,0
20250415,161600,2359158860,10550,10550,10550,10550,0
20250415,161500,2359158860,10550,10550,10550,10550,0
20250415,161400,2359158860,10550,10550,10550,10550,0
20250415,161300,2359158860,10550,10550,10550,10550,0
20250415,161200,2359158860,10550,10550,10550,10550,0
20250415,161100,2359158860,10550,10550,10550,10550,0
20250415,161000,2359158860,10550,10550,10550,10550,0
20250415,160900,2359158860,10550,10550,10550,10550,0
20250415,160800,2359158860,10550,10550,10550,10550,0
20250415,160700,2359158860,10550,10550,10550,10550,0
20250415,160600,2359158860,10550,10550,10550,10550,0
20250415,160500,2359158860,10550,10550,10550,10550,0
20250415,160400,2359158860,10550,10550,10550,10550,0
20250415,160300,2359158860,10550,10550,10550,10550,0
20250415,160200,2359158860,10550,10550,10550,10550,0
20250415,160100,2359158860,10550,10550,10550,10550,0
20250415,160000,2359158860,10550,10550,10550,10550,0
20250415,155900,2359158860,10550,10550,10550,10550,0
20250415,155800,2359158860,10550,10550,10550,10550,0
20250415,155700,2359158860,10550,10550,10550,10550,0
20250415,155600,2359158860,10550,10550,10550,10550,0
20250415,155500,2359158860,10550,10550,10550,10550,0
20250415,155400,2359158860,10550,10550,10550,10550,0
20250415,155300,2359158860,10550,10550,10550,10550,0
20250415,155200,2359158860,10550,10550,10550,10550,0
20250415,155100,2359158860,10550,10550,10550,10550,0
20250415,155000,2359158860,10550,10550,10550,10550,0
20250415,154900,2359158860,10550,10550,10550,10550,0
20250415,154800,2359158860,10550,10550,10550,10550,2307
20250415,154700,2359158860,10550,10550,10550,10550,0
20250415,154600,2359158860,10550,10550,10550,10550,0
20250415,154500,2359158860,10550,10550,10550,10550,0
20250415,154400,2359158860,10550,10550,10550,10550,0
20250415,154300,2359158860,10550,10550,10550,10550,0
20250415,154200,2359158860,10550,10550,10550,10550,0
20250415,154100,2359158860,10550,10550,10550,10550,0
20250415,154000,2359158860,10550,10550,10550,10550,0
20250415,153900,2359158860,10550,10550,10550,10550,0
20250415,153800,2359158860,10550,10550,10550,10550,0
20250415,153700,2359158860,10550,10550,10550,10550,0
20250415,153600,2359158860,10550,10550,10550,10550,0
20250415,153500,2359158860,10550,10550,10550,10550,0
20250415,153400,2359158860,10550,10550,10550,10550,0
20250415,153300,2359158860,10550,10550,10550,10550,0
20250415,153200,2359158860,10550,10550,10550,10550,0
20250415,153100,2359158860,10550,10550,10550,10550,0
20250415,153000,2359158860,10550,10550,10550,10550,2307
20250415,152900,2334820010,10550,10550,10550,10550,0
20250415,152800,2334820010,10550,10550,10550,10550,0
20250415,152700,2334820010,10550,10550,10550,10550,0
20250415,152600,2334820010,10550,10550,10550,10550,0
20250415,152500,2334820010,10550,10550,10550,10550,0
20250415,152400,2334820010,10550,10550,10550,10550,0
20250415,152300,2334820010,10550,10550,10550,10550,0
20250415,152200,2334820010,10550,10550,10550,10550,0
20250415,152100,2334820010,10550,10550,10550,10550,0
20250415,152000,2334820010,10550,10550,10550,10550,0
20250415,151900,2334820010,10550,10550,10550,10510,1037
20250415,151800,2323891770,10550,10550,10550,10530,16
20250415,151700,2323723230,10550,10510,10550,10510,1111
20250415,151600,2312016520,10550,10500,10550,10490,2856
20250415,151500,2282036500,10500,10490,10500,10490,448
20250415,151400,2277336540,10480,10540,10550,10480,186
20250415,151300,2275385810,10520,10480,10550,10470,213
20250415,151200,2273151840,10550,10540,10550,10460,233
20250415,151100,2270706890,10550,10550,10550,10550,61
20250415,151000,2270063340,10550,10530,10550,10530,19
20250415,150900,2269862970,10530,10510,10530,10510,366
20250415,150800,2266013190,10530,10530,10530,10520,249
20250415,150700,2263391720,10530,10510,10530,10500,316
20250415,150600,2260070180,10530,10510,10530,10500,126
20250415,150500,2258745820,10510,10510,10510,10510,71
20250415,150400,2257999610,10510,10480,10510,10480,517
20250415,150300,2252572415,10470,10450,10470,10440,730
20250415,150200,2244933115,10430,10450,10450,10430,432
20250415,150100,2240424785,10440,10440,10440,10440,44
20250415,150000,2239965425,10450,10440,10450,10440,8
20250415,145900,2239881845,10420,10440,10440,10420,5
20250415,145800,2239829665,10450,10420,10450,10420,833
20250415,145700,2231132935,10440,10440,10440,10440,1
20250415,145600,2231122495,10420,10440,10440,10420,326
20250415,145500,2227722725,10450,10450,10450,10450,0
20250415,145400,2227722725,10450,10440,10450,10430,354
20250415,145300,2224027795,10440,10440,10450,10440,47
20250415,145200,2223537095,10440,10420,10440,10420,447
20250415,145100,2218870615,10420,10420,10420,10420,30
20250415,145000,2218558015,10440,10440,10450,10440,638
20250415,144900,2211896835,10440,10440,10440,10440,78
20250415,144800,2211082515,10450,10410,10450,10410,102
20250415,144700,2210020625,10450,10410,10450,10400,1145
20250415,144600,2198079685,10410,10410,10410,10410,161
20250415,144500,2196403675,10410,10410,10410,10400,1055
20250415,144400,2185429125,10440,10440,10440,10410,102
20250415,144300,2184367245,10410,10410,10410,10410,1
20250415,144200,2184356835,10410,10420,10420,10410,11
20250415,144100,2184242315,10410,10440,10440,10410,836
20250415,144000,2175529475,10400,10440,10440,10400,568
20250415,143900,2169599675,10390,10410,10440,10370,142
20250415,143800,2168122035,10410,10390,10410,10390,2282
20250415,143700,2144389275,10390,10330,10390,10330,53
20250415,143600,2143839405,10370,10360,10370,10360,291
20250415,143500,2140823015,10270,10260,10270,10260,127
20250415,143400,2139518745,10260,10280,10280,10260,518
20250415,143300,2134202165,10350,10290,10350,10290,504
20250415,143200,2129009285,10290,10290,10290,10290,0
20250415,143100,2129009285,10290,10300,10300,10290,20
20250415,143000,2128803415,10290,10340,10350,10290,1287
20250415,142900,2115544505,10340,10390,10390,10340,234
20250415,142800,2113123595,10390,10390,10390,10390,4
20250415,142700,2113082035,10400,10400,10400,10400,4
20250415,142600,2113040435,10410,10400,10410,10370,233
20250415,142500,2110622155,10410,10410,10410,10350,661
20250415,142400,2103778405,10410,10410,10410,10360,81
20250415,142300,2102935315,10410,10420,10420,10350,386
20250415,142200,2098938605,10420,10370,10420,10370,12
20250415,142100,2098814115,10340,10330,10340,10330,513
20250415,142000,2093509715,10330,10330,10330,10330,3
20250415,141900,2093478725,10280,10340,10340,10280,58
20250415,141800,2092882345,10340,10300,10340,10300,101
20250415,141700,2091842005,10300,10370,10370,10300,387
20250415,141600,2087851595,10370,10450,10450,10370,5318
20250415,141500,2032441485,10450,10520,10520,10420,1113
20250415,141400,2020826245,10520,10520,10520,10470,224
20250415,141300,2018476665,10520,10520,10520,10470,104
20250415,141200,2017387585,10530,10530,10530,10520,1004
20250415,141100,2006815475,10530,10440,10530,10440,2852
20250415,141000,1976916875,10420,10440,10440,10420,1115
20250415,140900,1965278985,10420,10520,10520,10420,1065
20250415,140800,1954080265,10530,10530,10530,10480,77
20250415,140700,1953269505,10550,10550,10550,10420,1043
20250415,140600,1942288795,10550,10280,10550,10280,7355
20250415,140500,1865103665,10270,10310,10310,10270,3524
20250415,140400,1828805565,10310,10310,10310,10310,115
20250415,140300,1827619915,10260,10390,10390,10260,2800
20250415,140200,1798828435,10400,10370,10400,10350,292
20250415,140100,1795793105,10370,10370,10390,10360,1499
20250415,140000,1780245725,10370,10450,10450,10370,876
20250415,135900,1771129545,10450,10490,10530,10450,84
20250415,135800,1770246305,10500,10500,10500,10500,200
20250415,135700,1768146305,10530,10530,10530,10530,1
20250415,135600,1768135775,10530,10530,10530,10530,0
20250415,135500,1768135775,10530,10450,10530,10450,59
20250415,135400,1767518845,10420,10580,10580,10410,382
20250415,135300,1763527425,10580,10550,10580,10550,50
20250415,135200,1762999075,10480,10450,10500,10450,1186
20250415,135100,1750551965,10490,10450,10490,10450,56
20250415,135000,1749964665,10450,10400,10480,10380,3523
20250415,134900,1713234985,10400,10460,10480,10400,331
20250415,134800,1709784785,10480,10500,10500,10470,5169
20250415,134700,1655518935,10480,10600,10600,10480,1399
20250415,134600,1640815155,10520,10570,10570,10520,1172
20250415,134500,1628465335,10570,10590,10630,10570,384
20250415,134400,1624404885,10630,10580,10630,10580,356
20250415,134300,1620623755,10580,10600,10650,10580,599
20250415,134200,1614260245,10650,10630,10650,10630,236
20250415,134100,1611748405,10560,10620,10650,10550,3247
20250415,134000,1577372365,10610,10470,10610,10470,8376
20250415,133900,1489165520,10470,10460,10470,10460,2
20250415,133800,1489144590,10470,10450,10470,10440,876
20250415,133700,1479993520,10450,10460,10460,10450,31
20250415,133600,1479669560,10470,10430,10470,10400,731
20250415,133500,1472055870,10470,10460,10480,10440,1180
20250415,133400,1459724570,10480,10480,10480,10480,161
20250415,133300,1458037290,10480,10460,10480,10450,1001
20250415,133200,1447576210,10450,10450,10480,10450,622
20250415,133100,1441072840,10440,10460,10470,10430,696
20250415,133000,1433803590,10470,10430,10470,10430,4413
20250415,132900,1387711250,10430,10430,10430,10430,9
20250415,132800,1387617380,10430,10440,10440,10430,320
20250415,132700,1384277780,10430,10400,10440,10400,1963
20250415,132600,1363818280,10400,10370,10400,10370,3184
20250415,132500,1330732340,10330,10370,10370,10330,417
20250415,132400,1326409700,10370,10310,10370,10310,1510
20250415,132300,1310788400,10310,10320,10320,10310,239
20250415,132200,1308323920,10340,10360,10360,10340,476
20250415,132100,1303398820,10360,10330,10370,10320,2144
20250415,132000,1281209200,10330,10320,10330,10300,398
20250415,131900,1277100190,10320,10330,10330,10290,532
20250415,131800,1271607700,10330,10330,10350,10220,2038
20250415,131700,1250682200,10350,10390,10420,10330,2341
20250415,131600,1226389960,10330,10330,10390,10330,622
20250415,131500,1219943480,10330,10270,10330,10220,2571
20250415,131400,1193470060,10270,10270,10270,10210,219
20250415,131300,1191227380,10270,10240,10270,10240,1784
20250415,131200,1172941240,10240,10200,10240,10200,1041
20250415,131100,1162323000,10200,10200,10200,10150,252
20250415,131000,1159752650,10200,10180,10200,10180,1201
20250415,130900,1147514210,10180,10180,10180,10130,123
20250415,130800,1146262750,10180,10180,10180,10180,0
20250415,130700,1146262750,10180,10170,10180,10170,50
20250415,130600,1145754010,10200,10190,10200,10190,707
20250415,130500,1138549590,10180,10200,10200,10170,3363
20250415,130400,1104287980,10250,10170,10300,10170,7527
20250415,130300,1027380750,10170,10130,10170,10130,2189
20250415,130200,1005158310,10130,10140,10150,10090,107
20250415,130100,1004077390,10150,10110,10150,10110,9
20250415,130000,1003986320,10160,10180,10180,10090,1861
20250415,125900,985113870,10180,10080,10180,10080,5440
20250415,125800,930083220,10080,10020,10080,10020,2352
20250415,125700,906436320,10020,10050,10050,10020,198
20250415,125600,904452060,10070,10060,10070,10000,238
20250415,125500,902062270,10070,10030,10070,10030,3
20250415,125400,902032140,10070,10050,10080,10000,448
20250415,125300,897519340,10090,10090,10100,10050,2022
20250415,125200,877099010,10090,10000,10100,9990,5567
20250415,125100,821296550,10000,9990,10000,9980,887
20250415,125000,812435510,10000,9990,10000,9990,1796
20250415,124900,794481640,9990,9970,9990,9970,5054
20250415,124800,744032730,9960,9900,9960,9900,11780
20250415,124700,627119850,9900,9900,9900,9900,1
20250415,124600,627109950,9880,9880,9880,9880,6
20250415,124500,627050670,9890,9890,9890,9890,0
20250415,124400,627050670,9890,9890,9890,9890,50
20250415,124300,626556170,9890,9890,9890,9890,22
20250415,124200,626338590,9900,9890,9900,9890,39
20250415,124100,625952870,9900,9900,9900,9900,0
20250415,124000,625952870,9900,9895,9900,9890,503
20250415,123900,620973185,9890,9890,9890,9890,321
20250415,123800,617798495,9890,9890,9890,9890,660
20250415,123700,611271095,9900,9900,9900,9900,400
20250415,123600,607311095,9900,9880,9900,9880,544
20250415,123500,601929955,9900,9900,9900,9900,30
20250415,123400,601632955,9900,9880,9900,9880,226
20250415,123300,599397825,9850,9850,9850,9850,0
20250415,123200,599397825,9850,9850,9850,9850,0
20250415,123100,599397825,9850,9850,9850,9850,0
20250415,123000,599397825,9850,9850,9850,9850,0
20250415,122900,599397825,9850,9850,9850,9850,1
20250415,122800,599387975,9890,9890,9890,9890,0
20250415,122700,599387975,9890,9890,9890,9890,0
20250415,122600,599387975,9890,9890,9890,9890,1
20250415,122500,599378085,9890,9890,9890,9890,0
20250415,122400,599378085,9890,9890,9890,9890,0
20250415,122300,599378085,9890,9880,9890,9880,78
20250415,122200,598606725,9890,9890,9890,9890,894
20250415,122100,589765065,9900,9900,9900,9900,0
20250415,122000,589765065,9900,9900,9900,9900,1
20250415,121900,589755165,9870,9870,9900,9870,1542
20250415,121800,574519885,9870,9850,9870,9850,1069
20250415,121700,563983585,9850,9850,9850,9850,0
20250415,121600,563983585,9850,9830,9850,9830,1079
20250415,121500,553361475,9830,9830,9830,9830,200
20250415,121400,551395475,9830,9830,9830,9830,0
20250415,121300,551395475,9830,9830,9830,9830,56
20250415,121200,550844995,9820,9810,9820,9810,632
20250415,121100,544640425,9810,9800,9810,9800,381
20250415,121000,540903255,9810,9810,9810,9810,0
20250415,120900,540903255,9810,9810,9810,9810,0
20250415,120800,540903255,9810,9780,9810,9780,789
20250415,120700,533178145,9770,9770,9770,9770,0
20250415,120600,533178145,9770,9770,9770,9770,312
20250415,120500,530129905,9770,9770,9770,9770,0
20250415,120400,530129905,9770,9770,9770,9770,10
20250415,120300,530032205,9770,9770,9770,9770,90
20250415,120200,529152905,9780,9780,9780,9780,395
20250415,120100,525289805,9790,9790,9790,9780,155
20250415,120000,523772405,9800,9800,9800,9800,0
20250415,115900,523772405,9800,9800,9810,9800,120
20250415,115800,522596355,9800,9800,9800,9800,0
20250415,115700,522596355,9800,9800,9800,9800,0
20250415,115600,522596355,9800,9800,9800,9800,0
20250415,115500,522596355,9800,9800,9800,9800,4
20250415,115400,522557155,9800,9800,9800,9800,0
20250415,115300,522557155,9800,9810,9810,9800,10
20250415,115200,522459105,9800,9800,9800,9800,0
20250415,115100,522459105,9800,9790,9800,9790,75
20250415,115000,521724175,9790,9790,9790,9790,63
20250415,114900,521107405,9790,9790,9790,9790,4
20250415,114800,521068245,9790,9790,9800,9790,72
20250415,114700,520363345,9780,9780,9780,9780,0
20250415,114600,520363345,9780,9780,9780,9780,0
20250415,114500,520363345,9780,9780,9780,9780,2
20250415,114400,520343785,9780,9780,9780,9780,6
20250415,114300,520285105,9770,9770,9770,9770,0
20250415,114200,520285105,9770,9770,9770,9770,21
20250415,114100,520079935,9780,9780,9780,9780,0
20250415,114000,520079935,9780,9780,9780,9780,7
20250415,113900,520011475,9780,9780,9780,9780,1
20250415,113800,520001695,9810,9810,9810,9810,0
20250415,113700,520001695,9810,9810,9810,9810,0
20250415,113600,520001695,9810,9810,9810,9810,1
20250415,113500,519991885,9800,9800,9800,9800,0
20250415,113400,519991885,9800,9800,9800,9800,0
20250415,113300,519991885,9800,9790,9800,9790,100
20250415,113200,519011905,9800,9800,9800,9800,0
20250415,113100,519011905,9800,9800,9800,9800,0
20250415,113000,519011905,9800,9800,9800,9800,0
20250415,112900,519011905,9800,9800,9800,9800,0
20250415,112800,519011905,9800,9800,9800,9800,0
20250415,112700,519011905,9800,9820,9820,9790,168
20250415,112600,517364945,9820,9780,9820,9780,958
20250415,112500,507979605,9760,9780,9780,9760,300
20250415,112400,505051325,9790,9790,9790,9790,438
20250415,112300,500763305,9790,9790,9790,9790,10
20250415,112200,500665405,9780,9780,9780,9780,62
20250415,112100,500059045,9760,9760,9760,9760,0
20250415,112000,500059045,9760,9760,9760,9760,0
20250415,111900,500059045,9760,9760,9760,9760,0
20250415,111800,500059045,9760,9760,9760,9760,0
20250415,111700,500059045,9760,9760,9760,9760,0
20250415,111600,500059045,9760,9760,9760,9760,40
20250415,111500,499668645,9770,9780,9780,9770,186
20250415,111400,497851195,9790,9780,9790,9780,101
20250415,111300,496863225,9780,9780,9780,9780,0
20250415,111200,496863225,9780,9780,9780,9780,2
20250415,111100,496843665,9780,9780,9780,9780,0
20250415,111000,496843665,9780,9780,9780,9780,1
20250415,110900,496833885,9790,9790,9790,9790,0
20250415,110800,496833885,9790,9790,9790,9790,0
20250415,110700,496833885,9790,9780,9790,9780,8
20250415,110600,496755575,9790,9760,9790,9750,6
20250415,110500,496697025,9760,9760,9760,9760,0
20250415,110400,496697025,9760,9760,9760,9760,0
20250415,110300,496697025,9760,9760,9760,9750,488
20250415,110200,491937265,9760,9770,9790,9760,952
20250415,110100,482630835,9780,9780,9780,9780,0
20250415,110000,482630835,9780,9780,9790,9780,109
20250415,105900,481564805,9800,9800,9800,9800,0
20250415,105800,481564805,9800,9800,9800,9800,0
20250415,105700,481564805,9800,9800,9800,9800,0
20250415,105600,481564805,9800,9800,9800,9800,0
20250415,105500,481564805,9800,9800,9800,9800,0
20250415,105400,481564805,9800,9800,9800,9800,0
20250415,105300,481564805,9800,9800,9800,9800,0
20250415,105200,481564805,9800,9760,9800,9750,21
20250415,105100,481359835,9750,9750,9750,9750,0
20250415,105000,481359835,9750,9750,9750,9750,0
20250415,104900,481359835,9750,9790,9800,9750,931
20250415,104800,472236585,9790,9790,9790,9790,150
20250415,104700,470768085,9750,9750,9750,9750,401
20250415,104600,466858335,9750,9750,9750,9750,0
20250415,104500,466858335,9750,9750,9750,9750,10
20250415,104400,466760835,9750,9800,9800,9750,1776
20250415,104300,449389035,9800,9800,9800,9800,0
20250415,104200,449389035,9800,9800,9800,9800,28
20250415,104100,449114635,9800,9800,9800,9800,0
20250415,104000,449114635,9800,9800,9800,9800,198
20250415,103900,447174235,9800,9820,9820,9790,1006
20250415,103800,437315645,9820,9820,9820,9820,100
20250415,103700,436333645,9820,9820,9820,9820,0
20250415,103600,436333645,9820,9820,9820,9820,0
20250415,103500,436333645,9820,9860,9870,9820,73
20250415,103400,435613795,9850,9850,9860,9850,51
20250415,103300,435111035,9860,9800,9860,9800,691
20250415,103200,428338375,9800,9800,9800,9790,311
20250415,103100,425290975,9800,9830,9830,9800,181
20250415,103000,423513815,9830,9860,9860,9830,347
20250415,102900,420098695,9860,9860,9860,9860,12
20250415,102800,419980375,9860,9860,9860,9860,0
20250415,102700,419980375,9860,9850,9860,9850,537
20250415,102600,414685805,9850,9850,9850,9850,306
20250415,102500,411671705,9860,9840,9860,9840,2026
20250415,102400,391711445,9850,9850,9850,9850,0
20250415,102300,391711445,9850,9850,9850,9850,0
20250415,102200,391711445,9850,9850,9850,9850,0
20250415,102100,391711445,9850,9850,9850,9850,0
20250415,102000,391711445,9850,9830,9850,9830,350
20250415,101900,388267945,9830,9830,9830,9830,340
20250415,101800,384925745,9850,9840,9850,9840,203
20250415,101700,382927485,9810,9820,9820,9810,51
20250415,101600,382426905,9840,9830,9840,9830,63
20250415,101500,381807605,9850,9850,9850,9850,100
20250415,101400,380822605,9850,9850,9850,9850,0
20250415,101300,380822605,9850,9850,9850,9850,10
20250415,101200,380724105,9850,9850,9850,9850,100
20250415,101100,379739105,9860,9860,9860,9850,388
20250415,101000,375916425,9880,9900,9900,9880,2381
20250415,100900,352368295,9900,9870,9900,9870,466
20250415,100800,347759385,9890,9890,9890,9890,257
20250415,100700,345217655,9890,9890,9890,9890,0
20250415,100600,345217655,9890,9880,9890,9880,369
20250415,100500,341569415,9860,9860,9860,9860,763
20250415,100400,334046235,9860,9860,9860,9860,0
20250415,100300,334046235,9860,9860,9860,9840,450
20250415,100200,329611275,9860,9860,9860,9860,42
20250415,100100,329197155,9860,9860,9860,9860,0
20250415,100000,329197155,9860,9860,9860,9860,8
20250415,095900,329118275,9860,9870,9870,9860,228
20250415,095800,326867935,9900,9890,9900,9880,1104
20250415,095700,315939895,9810,9840,9840,9810,3
20250415,095600,315910405,9810,9810,9810,9810,1
20250415,095500,315900595,9810,9810,9810,9810,1
20250415,095400,315890785,9810,9820,9820,9810,131
20250415,095300,314604675,9820,9840,9900,9820,2364
20250415,095200,291332345,9840,9840,9840,9840,0
20250415,095100,291332345,9840,9840,9840,9840,30
20250415,095000,291037145,9840,9850,9850,9820,1250
20250415,094900,278745735,9850,9890,9920,9850,2841
20250415,094800,250607585,9840,9880,9890,9840,1001
20250415,094700,240708985,9890,9890,9890,9840,102
20250415,094600,239705185,9870,9890,9900,9820,773
20250415,094500,232109505,9820,9770,9860,9770,884
20250415,094400,223437195,9780,9780,9780,9780,0
20250415,094300,223437195,9780,9750,9780,9750,965
20250415,094200,214004985,9730,9750,9750,9730,148
20250415,094100,212564925,9740,9740,9740,9740,0
20250415,094000,212564925,9740,9740,9740,9740,1
20250415,093900,212555185,9760,9750,9760,9750,3
20250415,093800,212525925,9760,9760,9760,9760,1
20250415,093700,212516165,9730,9720,9730,9720,38
20250415,093600,212146545,9720,9690,9720,9690,2
20250415,093500,212127135,9680,9680,9680,9680,0
20250415,093400,212127135,9680,9680,9680,9680,0
20250415,093300,212127135,9680,9680,9680,9680,6
20250415,093200,212069055,9680,9720,9720,9680,393
20250415,093100,208256820,9730,9730,9730,9730,0
20250415,093000,208256820,9730,9730,9730,9730,0
20250415,092900,208256820,9730,9730,9730,9730,1
20250415,092800,208247090,9760,9760,9760,9760,0
20250415,092700,208247090,9760,9720,9760,9720,84
20250415,092600,207430570,9720,9670,9720,9670,4728
20250415,092500,161512420,9670,9670,9670,9670,306
20250415,092400,158553400,9670,9670,9670,9650,6
20250415,092300,158495410,9630,9720,9720,9600,2236
20250415,092200,136902480,9720,9740,9750,9720,59
20250415,092100,136327740,9710,9730,9730,9710,507
20250415,092000,131394830,9720,9700,9730,9680,513
20250415,091900,126403610,9660,9790,9800,9660,3320
20250415,091800,94035940,9790,9800,9800,9790,51
20250415,091700,93536260,9810,9820,9820,9810,11
20250415,091600,93428250,9820,9790,9820,9790,84
20250415,091500,92605740,9790,9830,9830,9790,952
20250415,091400,83262720,9830,9800,9830,9800,27
20250415,091300,82998090,9830,9800,9830,9800,135
20250415,091200,81673520,9800,9800,9810,9800,282
20250415,091100,78907330,9810,9810,9810,9790,21
20250415,091000,78701450,9810,9760,9820,9750,187
20250415,090900,76876510,9770,9790,9790,9770,202
20250415,090800,74901540,9790,9780,9840,9780,193
20250415,090700,73004980,9780,9820,9820,9780,61
20250415,090600,72408360,9830,9800,9830,9740,3133
20250415,090500,41870510,9890,9790,9900,9790,35
20250415,090400,41524750,9890,9820,9900,9750,1869
20250415,090300,23141805,9820,9760,9820,9760,496
20250415,090200,18282410,9740,9740,9770,9740,220
20250415,090100,16137720,9740,9740,9740,9740,1307
20250415,090000,3407540,9820,9820,9820,9820,347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191800 2359158860 10550 10550 10550 10550 2307
3 20250415 191700 2359158860 10550 10550 10550 10550 0
4 20250415 191600 2359158860 10550 10550 10550 10550 0
5 20250415 191500 2359158860 10550 10550 10550 10550 0
6 20250415 191400 2359158860 10550 10550 10550 10550 0
7 20250415 191300 2359158860 10550 10550 10550 10550 0
8 20250415 191200 2359158860 10550 10550 10550 10550 0
9 20250415 191100 2359158860 10550 10550 10550 10550 0
10 20250415 191000 2359158860 10550 10550 10550 10550 0
11 20250415 190900 2359158860 10550 10550 10550 10550 0
12 20250415 190800 2359158860 10550 10550 10550 10550 0
13 20250415 190700 2359158860 10550 10550 10550 10550 0
14 20250415 190600 2359158860 10550 10550 10550 10550 0
15 20250415 190500 2359158860 10550 10550 10550 10550 0
16 20250415 190400 2359158860 10550 10550 10550 10550 0
17 20250415 190300 2359158860 10550 10550 10550 10550 0
18 20250415 190200 2359158860 10550 10550 10550 10550 0
19 20250415 190100 2359158860 10550 10550 10550 10550 0
20 20250415 190000 2359158860 10550 10550 10550 10550 0
21 20250415 185900 2359158860 10550 10550 10550 10550 0
22 20250415 185800 2359158860 10550 10550 10550 10550 0
23 20250415 185700 2359158860 10550 10550 10550 10550 0
24 20250415 185600 2359158860 10550 10550 10550 10550 0
25 20250415 185500 2359158860 10550 10550 10550 10550 0
26 20250415 185400 2359158860 10550 10550 10550 10550 0
27 20250415 185300 2359158860 10550 10550 10550 10550 0
28 20250415 185200 2359158860 10550 10550 10550 10550 0
29 20250415 185100 2359158860 10550 10550 10550 10550 0
30 20250415 185000 2359158860 10550 10550 10550 10550 0
31 20250415 184900 2359158860 10550 10550 10550 10550 0
32 20250415 184800 2359158860 10550 10550 10550 10550 2307
33 20250415 184700 2359158860 10550 10550 10550 10550 0
34 20250415 184600 2359158860 10550 10550 10550 10550 0
35 20250415 184500 2359158860 10550 10550 10550 10550 0
36 20250415 184400 2359158860 10550 10550 10550 10550 0
37 20250415 184300 2359158860 10550 10550 10550 10550 0
38 20250415 184200 2359158860 10550 10550 10550 10550 0
39 20250415 184100 2359158860 10550 10550 10550 10550 0
40 20250415 184000 2359158860 10550 10550 10550 10550 0
41 20250415 183900 2359158860 10550 10550 10550 10550 0
42 20250415 183800 2359158860 10550 10550 10550 10550 0
43 20250415 183700 2359158860 10550 10550 10550 10550 0
44 20250415 183600 2359158860 10550 10550 10550 10550 0
45 20250415 183500 2359158860 10550 10550 10550 10550 0
46 20250415 183400 2359158860 10550 10550 10550 10550 0
47 20250415 183300 2359158860 10550 10550 10550 10550 0
48 20250415 183200 2359158860 10550 10550 10550 10550 0
49 20250415 183100 2359158860 10550 10550 10550 10550 0
50 20250415 183000 2359158860 10550 10550 10550 10550 0
51 20250415 182900 2359158860 10550 10550 10550 10550 0
52 20250415 182800 2359158860 10550 10550 10550 10550 0
53 20250415 182700 2359158860 10550 10550 10550 10550 0
54 20250415 182600 2359158860 10550 10550 10550 10550 0
55 20250415 182500 2359158860 10550 10550 10550 10550 0
56 20250415 182400 2359158860 10550 10550 10550 10550 0
57 20250415 182300 2359158860 10550 10550 10550 10550 0
58 20250415 182200 2359158860 10550 10550 10550 10550 0
59 20250415 182100 2359158860 10550 10550 10550 10550 0
60 20250415 182000 2359158860 10550 10550 10550 10550 0
61 20250415 181900 2359158860 10550 10550 10550 10550 0
62 20250415 181800 2359158860 10550 10550 10550 10550 2307
63 20250415 181700 2359158860 10550 10550 10550 10550 0
64 20250415 181600 2359158860 10550 10550 10550 10550 0
65 20250415 181500 2359158860 10550 10550 10550 10550 0
66 20250415 181400 2359158860 10550 10550 10550 10550 0
67 20250415 181300 2359158860 10550 10550 10550 10550 0
68 20250415 181200 2359158860 10550 10550 10550 10550 0
69 20250415 181100 2359158860 10550 10550 10550 10550 0
70 20250415 181000 2359158860 10550 10550 10550 10550 0
71 20250415 180900 2359158860 10550 10550 10550 10550 0
72 20250415 180800 2359158860 10550 10550 10550 10550 0
73 20250415 180700 2359158860 10550 10550 10550 10550 0
74 20250415 180600 2359158860 10550 10550 10550 10550 0
75 20250415 180500 2359158860 10550 10550 10550 10550 0
76 20250415 180400 2359158860 10550 10550 10550 10550 0
77 20250415 180300 2359158860 10550 10550 10550 10550 0
78 20250415 180200 2359158860 10550 10550 10550 10550 0
79 20250415 180100 2359158860 10550 10550 10550 10550 0
80 20250415 180000 2359158860 10550 10550 10550 10550 0
81 20250415 175900 2359158860 10550 10550 10550 10550 0
82 20250415 175800 2359158860 10550 10550 10550 10550 0
83 20250415 175700 2359158860 10550 10550 10550 10550 0
84 20250415 175600 2359158860 10550 10550 10550 10550 0
85 20250415 175500 2359158860 10550 10550 10550 10550 0
86 20250415 175400 2359158860 10550 10550 10550 10550 0
87 20250415 175300 2359158860 10550 10550 10550 10550 0
88 20250415 175200 2359158860 10550 10550 10550 10550 0
89 20250415 175100 2359158860 10550 10550 10550 10550 0
90 20250415 175000 2359158860 10550 10550 10550 10550 0
91 20250415 174900 2359158860 10550 10550 10550 10550 0
92 20250415 174800 2359158860 10550 10550 10550 10550 2307
93 20250415 174700 2359158860 10550 10550 10550 10550 0
94 20250415 174600 2359158860 10550 10550 10550 10550 0
95 20250415 174500 2359158860 10550 10550 10550 10550 0
96 20250415 174400 2359158860 10550 10550 10550 10550 0
97 20250415 174300 2359158860 10550 10550 10550 10550 0
98 20250415 174200 2359158860 10550 10550 10550 10550 0
99 20250415 174100 2359158860 10550 10550 10550 10550 0
100 20250415 174000 2359158860 10550 10550 10550 10550 0
101 20250415 173900 2359158860 10550 10550 10550 10550 0
102 20250415 173800 2359158860 10550 10550 10550 10550 0
103 20250415 173700 2359158860 10550 10550 10550 10550 0
104 20250415 173600 2359158860 10550 10550 10550 10550 0
105 20250415 173500 2359158860 10550 10550 10550 10550 0
106 20250415 173400 2359158860 10550 10550 10550 10550 0
107 20250415 173300 2359158860 10550 10550 10550 10550 0
108 20250415 173200 2359158860 10550 10550 10550 10550 0
109 20250415 173100 2359158860 10550 10550 10550 10550 0
110 20250415 173000 2359158860 10550 10550 10550 10550 0
111 20250415 172900 2359158860 10550 10550 10550 10550 0
112 20250415 172800 2359158860 10550 10550 10550 10550 0
113 20250415 172700 2359158860 10550 10550 10550 10550 0
114 20250415 172600 2359158860 10550 10550 10550 10550 0
115 20250415 172500 2359158860 10550 10550 10550 10550 0
116 20250415 172400 2359158860 10550 10550 10550 10550 0
117 20250415 172300 2359158860 10550 10550 10550 10550 0
118 20250415 172200 2359158860 10550 10550 10550 10550 0
119 20250415 172100 2359158860 10550 10550 10550 10550 0
120 20250415 172000 2359158860 10550 10550 10550 10550 0
121 20250415 171900 2359158860 10550 10550 10550 10550 0
122 20250415 171800 2359158860 10550 10550 10550 10550 2307
123 20250415 171700 2359158860 10550 10550 10550 10550 0
124 20250415 171600 2359158860 10550 10550 10550 10550 0
125 20250415 171500 2359158860 10550 10550 10550 10550 0
126 20250415 171400 2359158860 10550 10550 10550 10550 0
127 20250415 171300 2359158860 10550 10550 10550 10550 0
128 20250415 171200 2359158860 10550 10550 10550 10550 0
129 20250415 171100 2359158860 10550 10550 10550 10550 0
130 20250415 171000 2359158860 10550 10550 10550 10550 0
131 20250415 170900 2359158860 10550 10550 10550 10550 0
132 20250415 170800 2359158860 10550 10550 10550 10550 0
133 20250415 170700 2359158860 10550 10550 10550 10550 0
134 20250415 170600 2359158860 10550 10550 10550 10550 0
135 20250415 170500 2359158860 10550 10550 10550 10550 0
136 20250415 170400 2359158860 10550 10550 10550 10550 0
137 20250415 170300 2359158860 10550 10550 10550 10550 0
138 20250415 170200 2359158860 10550 10550 10550 10550 0
139 20250415 170100 2359158860 10550 10550 10550 10550 0
140 20250415 170000 2359158860 10550 10550 10550 10550 0
141 20250415 165900 2359158860 10550 10550 10550 10550 0
142 20250415 165800 2359158860 10550 10550 10550 10550 0
143 20250415 165700 2359158860 10550 10550 10550 10550 0
144 20250415 165600 2359158860 10550 10550 10550 10550 0
145 20250415 165500 2359158860 10550 10550 10550 10550 0
146 20250415 165400 2359158860 10550 10550 10550 10550 0
147 20250415 165300 2359158860 10550 10550 10550 10550 0
148 20250415 165200 2359158860 10550 10550 10550 10550 0
149 20250415 165100 2359158860 10550 10550 10550 10550 0
150 20250415 165000 2359158860 10550 10550 10550 10550 0
151 20250415 164900 2359158860 10550 10550 10550 10550 0
152 20250415 164800 2359158860 10550 10550 10550 10550 2307
153 20250415 164700 2359158860 10550 10550 10550 10550 0
154 20250415 164600 2359158860 10550 10550 10550 10550 0
155 20250415 164500 2359158860 10550 10550 10550 10550 0
156 20250415 164400 2359158860 10550 10550 10550 10550 0
157 20250415 164300 2359158860 10550 10550 10550 10550 0
158 20250415 164200 2359158860 10550 10550 10550 10550 0
159 20250415 164100 2359158860 10550 10550 10550 10550 0
160 20250415 164000 2359158860 10550 10550 10550 10550 0
161 20250415 163900 2359158860 10550 10550 10550 10550 0
162 20250415 163800 2359158860 10550 10550 10550 10550 0
163 20250415 163700 2359158860 10550 10550 10550 10550 0
164 20250415 163600 2359158860 10550 10550 10550 10550 0
165 20250415 163500 2359158860 10550 10550 10550 10550 0
166 20250415 163400 2359158860 10550 10550 10550 10550 0
167 20250415 163300 2359158860 10550 10550 10550 10550 0
168 20250415 163200 2359158860 10550 10550 10550 10550 0
169 20250415 163100 2359158860 10550 10550 10550 10550 0
170 20250415 163000 2359158860 10550 10550 10550 10550 0
171 20250415 162900 2359158860 10550 10550 10550 10550 0
172 20250415 162800 2359158860 10550 10550 10550 10550 0
173 20250415 162700 2359158860 10550 10550 10550 10550 0
174 20250415 162600 2359158860 10550 10550 10550 10550 0
175 20250415 162500 2359158860 10550 10550 10550 10550 0
176 20250415 162400 2359158860 10550 10550 10550 10550 0
177 20250415 162300 2359158860 10550 10550 10550 10550 0
178 20250415 162200 2359158860 10550 10550 10550 10550 0
179 20250415 162100 2359158860 10550 10550 10550 10550 0
180 20250415 162000 2359158860 10550 10550 10550 10550 0
181 20250415 161900 2359158860 10550 10550 10550 10550 0
182 20250415 161800 2359158860 10550 10550 10550 10550 2307
183 20250415 161700 2359158860 10550 10550 10550 10550 0
184 20250415 161600 2359158860 10550 10550 10550 10550 0
185 20250415 161500 2359158860 10550 10550 10550 10550 0
186 20250415 161400 2359158860 10550 10550 10550 10550 0
187 20250415 161300 2359158860 10550 10550 10550 10550 0
188 20250415 161200 2359158860 10550 10550 10550 10550 0
189 20250415 161100 2359158860 10550 10550 10550 10550 0
190 20250415 161000 2359158860 10550 10550 10550 10550 0
191 20250415 160900 2359158860 10550 10550 10550 10550 0
192 20250415 160800 2359158860 10550 10550 10550 10550 0
193 20250415 160700 2359158860 10550 10550 10550 10550 0
194 20250415 160600 2359158860 10550 10550 10550 10550 0
195 20250415 160500 2359158860 10550 10550 10550 10550 0
196 20250415 160400 2359158860 10550 10550 10550 10550 0
197 20250415 160300 2359158860 10550 10550 10550 10550 0
198 20250415 160200 2359158860 10550 10550 10550 10550 0
199 20250415 160100 2359158860 10550 10550 10550 10550 0
200 20250415 160000 2359158860 10550 10550 10550 10550 0
201 20250415 155900 2359158860 10550 10550 10550 10550 0
202 20250415 155800 2359158860 10550 10550 10550 10550 0
203 20250415 155700 2359158860 10550 10550 10550 10550 0
204 20250415 155600 2359158860 10550 10550 10550 10550 0
205 20250415 155500 2359158860 10550 10550 10550 10550 0
206 20250415 155400 2359158860 10550 10550 10550 10550 0
207 20250415 155300 2359158860 10550 10550 10550 10550 0
208 20250415 155200 2359158860 10550 10550 10550 10550 0
209 20250415 155100 2359158860 10550 10550 10550 10550 0
210 20250415 155000 2359158860 10550 10550 10550 10550 0
211 20250415 154900 2359158860 10550 10550 10550 10550 0
212 20250415 154800 2359158860 10550 10550 10550 10550 2307
213 20250415 154700 2359158860 10550 10550 10550 10550 0
214 20250415 154600 2359158860 10550 10550 10550 10550 0
215 20250415 154500 2359158860 10550 10550 10550 10550 0
216 20250415 154400 2359158860 10550 10550 10550 10550 0
217 20250415 154300 2359158860 10550 10550 10550 10550 0
218 20250415 154200 2359158860 10550 10550 10550 10550 0
219 20250415 154100 2359158860 10550 10550 10550 10550 0
220 20250415 154000 2359158860 10550 10550 10550 10550 0
221 20250415 153900 2359158860 10550 10550 10550 10550 0
222 20250415 153800 2359158860 10550 10550 10550 10550 0
223 20250415 153700 2359158860 10550 10550 10550 10550 0
224 20250415 153600 2359158860 10550 10550 10550 10550 0
225 20250415 153500 2359158860 10550 10550 10550 10550 0
226 20250415 153400 2359158860 10550 10550 10550 10550 0
227 20250415 153300 2359158860 10550 10550 10550 10550 0
228 20250415 153200 2359158860 10550 10550 10550 10550 0
229 20250415 153100 2359158860 10550 10550 10550 10550 0
230 20250415 153000 2359158860 10550 10550 10550 10550 2307
231 20250415 152900 2334820010 10550 10550 10550 10550 0
232 20250415 152800 2334820010 10550 10550 10550 10550 0
233 20250415 152700 2334820010 10550 10550 10550 10550 0
234 20250415 152600 2334820010 10550 10550 10550 10550 0
235 20250415 152500 2334820010 10550 10550 10550 10550 0
236 20250415 152400 2334820010 10550 10550 10550 10550 0
237 20250415 152300 2334820010 10550 10550 10550 10550 0
238 20250415 152200 2334820010 10550 10550 10550 10550 0
239 20250415 152100 2334820010 10550 10550 10550 10550 0
240 20250415 152000 2334820010 10550 10550 10550 10550 0
241 20250415 151900 2334820010 10550 10550 10550 10510 1037
242 20250415 151800 2323891770 10550 10550 10550 10530 16
243 20250415 151700 2323723230 10550 10510 10550 10510 1111
244 20250415 151600 2312016520 10550 10500 10550 10490 2856
245 20250415 151500 2282036500 10500 10490 10500 10490 448
246 20250415 151400 2277336540 10480 10540 10550 10480 186
247 20250415 151300 2275385810 10520 10480 10550 10470 213
248 20250415 151200 2273151840 10550 10540 10550 10460 233
249 20250415 151100 2270706890 10550 10550 10550 10550 61
250 20250415 151000 2270063340 10550 10530 10550 10530 19
251 20250415 150900 2269862970 10530 10510 10530 10510 366
252 20250415 150800 2266013190 10530 10530 10530 10520 249
253 20250415 150700 2263391720 10530 10510 10530 10500 316
254 20250415 150600 2260070180 10530 10510 10530 10500 126
255 20250415 150500 2258745820 10510 10510 10510 10510 71
256 20250415 150400 2257999610 10510 10480 10510 10480 517
257 20250415 150300 2252572415 10470 10450 10470 10440 730
258 20250415 150200 2244933115 10430 10450 10450 10430 432
259 20250415 150100 2240424785 10440 10440 10440 10440 44
260 20250415 150000 2239965425 10450 10440 10450 10440 8
261 20250415 145900 2239881845 10420 10440 10440 10420 5
262 20250415 145800 2239829665 10450 10420 10450 10420 833
263 20250415 145700 2231132935 10440 10440 10440 10440 1
264 20250415 145600 2231122495 10420 10440 10440 10420 326
265 20250415 145500 2227722725 10450 10450 10450 10450 0
266 20250415 145400 2227722725 10450 10440 10450 10430 354
267 20250415 145300 2224027795 10440 10440 10450 10440 47
268 20250415 145200 2223537095 10440 10420 10440 10420 447
269 20250415 145100 2218870615 10420 10420 10420 10420 30
270 20250415 145000 2218558015 10440 10440 10450 10440 638
271 20250415 144900 2211896835 10440 10440 10440 10440 78
272 20250415 144800 2211082515 10450 10410 10450 10410 102
273 20250415 144700 2210020625 10450 10410 10450 10400 1145
274 20250415 144600 2198079685 10410 10410 10410 10410 161
275 20250415 144500 2196403675 10410 10410 10410 10400 1055
276 20250415 144400 2185429125 10440 10440 10440 10410 102
277 20250415 144300 2184367245 10410 10410 10410 10410 1
278 20250415 144200 2184356835 10410 10420 10420 10410 11
279 20250415 144100 2184242315 10410 10440 10440 10410 836
280 20250415 144000 2175529475 10400 10440 10440 10400 568
281 20250415 143900 2169599675 10390 10410 10440 10370 142
282 20250415 143800 2168122035 10410 10390 10410 10390 2282
283 20250415 143700 2144389275 10390 10330 10390 10330 53
284 20250415 143600 2143839405 10370 10360 10370 10360 291
285 20250415 143500 2140823015 10270 10260 10270 10260 127
286 20250415 143400 2139518745 10260 10280 10280 10260 518
287 20250415 143300 2134202165 10350 10290 10350 10290 504
288 20250415 143200 2129009285 10290 10290 10290 10290 0
289 20250415 143100 2129009285 10290 10300 10300 10290 20
290 20250415 143000 2128803415 10290 10340 10350 10290 1287
291 20250415 142900 2115544505 10340 10390 10390 10340 234
292 20250415 142800 2113123595 10390 10390 10390 10390 4
293 20250415 142700 2113082035 10400 10400 10400 10400 4
294 20250415 142600 2113040435 10410 10400 10410 10370 233
295 20250415 142500 2110622155 10410 10410 10410 10350 661
296 20250415 142400 2103778405 10410 10410 10410 10360 81
297 20250415 142300 2102935315 10410 10420 10420 10350 386
298 20250415 142200 2098938605 10420 10370 10420 10370 12
299 20250415 142100 2098814115 10340 10330 10340 10330 513
300 20250415 142000 2093509715 10330 10330 10330 10330 3
301 20250415 141900 2093478725 10280 10340 10340 10280 58
302 20250415 141800 2092882345 10340 10300 10340 10300 101
303 20250415 141700 2091842005 10300 10370 10370 10300 387
304 20250415 141600 2087851595 10370 10450 10450 10370 5318
305 20250415 141500 2032441485 10450 10520 10520 10420 1113
306 20250415 141400 2020826245 10520 10520 10520 10470 224
307 20250415 141300 2018476665 10520 10520 10520 10470 104
308 20250415 141200 2017387585 10530 10530 10530 10520 1004
309 20250415 141100 2006815475 10530 10440 10530 10440 2852
310 20250415 141000 1976916875 10420 10440 10440 10420 1115
311 20250415 140900 1965278985 10420 10520 10520 10420 1065
312 20250415 140800 1954080265 10530 10530 10530 10480 77
313 20250415 140700 1953269505 10550 10550 10550 10420 1043
314 20250415 140600 1942288795 10550 10280 10550 10280 7355
315 20250415 140500 1865103665 10270 10310 10310 10270 3524
316 20250415 140400 1828805565 10310 10310 10310 10310 115
317 20250415 140300 1827619915 10260 10390 10390 10260 2800
318 20250415 140200 1798828435 10400 10370 10400 10350 292
319 20250415 140100 1795793105 10370 10370 10390 10360 1499
320 20250415 140000 1780245725 10370 10450 10450 10370 876
321 20250415 135900 1771129545 10450 10490 10530 10450 84
322 20250415 135800 1770246305 10500 10500 10500 10500 200
323 20250415 135700 1768146305 10530 10530 10530 10530 1
324 20250415 135600 1768135775 10530 10530 10530 10530 0
325 20250415 135500 1768135775 10530 10450 10530 10450 59
326 20250415 135400 1767518845 10420 10580 10580 10410 382
327 20250415 135300 1763527425 10580 10550 10580 10550 50
328 20250415 135200 1762999075 10480 10450 10500 10450 1186
329 20250415 135100 1750551965 10490 10450 10490 10450 56
330 20250415 135000 1749964665 10450 10400 10480 10380 3523
331 20250415 134900 1713234985 10400 10460 10480 10400 331
332 20250415 134800 1709784785 10480 10500 10500 10470 5169
333 20250415 134700 1655518935 10480 10600 10600 10480 1399
334 20250415 134600 1640815155 10520 10570 10570 10520 1172
335 20250415 134500 1628465335 10570 10590 10630 10570 384
336 20250415 134400 1624404885 10630 10580 10630 10580 356
337 20250415 134300 1620623755 10580 10600 10650 10580 599
338 20250415 134200 1614260245 10650 10630 10650 10630 236
339 20250415 134100 1611748405 10560 10620 10650 10550 3247
340 20250415 134000 1577372365 10610 10470 10610 10470 8376
341 20250415 133900 1489165520 10470 10460 10470 10460 2
342 20250415 133800 1489144590 10470 10450 10470 10440 876
343 20250415 133700 1479993520 10450 10460 10460 10450 31
344 20250415 133600 1479669560 10470 10430 10470 10400 731
345 20250415 133500 1472055870 10470 10460 10480 10440 1180
346 20250415 133400 1459724570 10480 10480 10480 10480 161
347 20250415 133300 1458037290 10480 10460 10480 10450 1001
348 20250415 133200 1447576210 10450 10450 10480 10450 622
349 20250415 133100 1441072840 10440 10460 10470 10430 696
350 20250415 133000 1433803590 10470 10430 10470 10430 4413
351 20250415 132900 1387711250 10430 10430 10430 10430 9
352 20250415 132800 1387617380 10430 10440 10440 10430 320
353 20250415 132700 1384277780 10430 10400 10440 10400 1963
354 20250415 132600 1363818280 10400 10370 10400 10370 3184
355 20250415 132500 1330732340 10330 10370 10370 10330 417
356 20250415 132400 1326409700 10370 10310 10370 10310 1510
357 20250415 132300 1310788400 10310 10320 10320 10310 239
358 20250415 132200 1308323920 10340 10360 10360 10340 476
359 20250415 132100 1303398820 10360 10330 10370 10320 2144
360 20250415 132000 1281209200 10330 10320 10330 10300 398
361 20250415 131900 1277100190 10320 10330 10330 10290 532
362 20250415 131800 1271607700 10330 10330 10350 10220 2038
363 20250415 131700 1250682200 10350 10390 10420 10330 2341
364 20250415 131600 1226389960 10330 10330 10390 10330 622
365 20250415 131500 1219943480 10330 10270 10330 10220 2571
366 20250415 131400 1193470060 10270 10270 10270 10210 219
367 20250415 131300 1191227380 10270 10240 10270 10240 1784
368 20250415 131200 1172941240 10240 10200 10240 10200 1041
369 20250415 131100 1162323000 10200 10200 10200 10150 252
370 20250415 131000 1159752650 10200 10180 10200 10180 1201
371 20250415 130900 1147514210 10180 10180 10180 10130 123
372 20250415 130800 1146262750 10180 10180 10180 10180 0
373 20250415 130700 1146262750 10180 10170 10180 10170 50
374 20250415 130600 1145754010 10200 10190 10200 10190 707
375 20250415 130500 1138549590 10180 10200 10200 10170 3363
376 20250415 130400 1104287980 10250 10170 10300 10170 7527
377 20250415 130300 1027380750 10170 10130 10170 10130 2189
378 20250415 130200 1005158310 10130 10140 10150 10090 107
379 20250415 130100 1004077390 10150 10110 10150 10110 9
380 20250415 130000 1003986320 10160 10180 10180 10090 1861
381 20250415 125900 985113870 10180 10080 10180 10080 5440
382 20250415 125800 930083220 10080 10020 10080 10020 2352
383 20250415 125700 906436320 10020 10050 10050 10020 198
384 20250415 125600 904452060 10070 10060 10070 10000 238
385 20250415 125500 902062270 10070 10030 10070 10030 3
386 20250415 125400 902032140 10070 10050 10080 10000 448
387 20250415 125300 897519340 10090 10090 10100 10050 2022
388 20250415 125200 877099010 10090 10000 10100 9990 5567
389 20250415 125100 821296550 10000 9990 10000 9980 887
390 20250415 125000 812435510 10000 9990 10000 9990 1796
391 20250415 124900 794481640 9990 9970 9990 9970 5054
392 20250415 124800 744032730 9960 9900 9960 9900 11780
393 20250415 124700 627119850 9900 9900 9900 9900 1
394 20250415 124600 627109950 9880 9880 9880 9880 6
395 20250415 124500 627050670 9890 9890 9890 9890 0
396 20250415 124400 627050670 9890 9890 9890 9890 50
397 20250415 124300 626556170 9890 9890 9890 9890 22
398 20250415 124200 626338590 9900 9890 9900 9890 39
399 20250415 124100 625952870 9900 9900 9900 9900 0
400 20250415 124000 625952870 9900 9895 9900 9890 503
401 20250415 123900 620973185 9890 9890 9890 9890 321
402 20250415 123800 617798495 9890 9890 9890 9890 660
403 20250415 123700 611271095 9900 9900 9900 9900 400
404 20250415 123600 607311095 9900 9880 9900 9880 544
405 20250415 123500 601929955 9900 9900 9900 9900 30
406 20250415 123400 601632955 9900 9880 9900 9880 226
407 20250415 123300 599397825 9850 9850 9850 9850 0
408 20250415 123200 599397825 9850 9850 9850 9850 0
409 20250415 123100 599397825 9850 9850 9850 9850 0
410 20250415 123000 599397825 9850 9850 9850 9850 0
411 20250415 122900 599397825 9850 9850 9850 9850 1
412 20250415 122800 599387975 9890 9890 9890 9890 0
413 20250415 122700 599387975 9890 9890 9890 9890 0
414 20250415 122600 599387975 9890 9890 9890 9890 1
415 20250415 122500 599378085 9890 9890 9890 9890 0
416 20250415 122400 599378085 9890 9890 9890 9890 0
417 20250415 122300 599378085 9890 9880 9890 9880 78
418 20250415 122200 598606725 9890 9890 9890 9890 894
419 20250415 122100 589765065 9900 9900 9900 9900 0
420 20250415 122000 589765065 9900 9900 9900 9900 1
421 20250415 121900 589755165 9870 9870 9900 9870 1542
422 20250415 121800 574519885 9870 9850 9870 9850 1069
423 20250415 121700 563983585 9850 9850 9850 9850 0
424 20250415 121600 563983585 9850 9830 9850 9830 1079
425 20250415 121500 553361475 9830 9830 9830 9830 200
426 20250415 121400 551395475 9830 9830 9830 9830 0
427 20250415 121300 551395475 9830 9830 9830 9830 56
428 20250415 121200 550844995 9820 9810 9820 9810 632
429 20250415 121100 544640425 9810 9800 9810 9800 381
430 20250415 121000 540903255 9810 9810 9810 9810 0
431 20250415 120900 540903255 9810 9810 9810 9810 0
432 20250415 120800 540903255 9810 9780 9810 9780 789
433 20250415 120700 533178145 9770 9770 9770 9770 0
434 20250415 120600 533178145 9770 9770 9770 9770 312
435 20250415 120500 530129905 9770 9770 9770 9770 0
436 20250415 120400 530129905 9770 9770 9770 9770 10
437 20250415 120300 530032205 9770 9770 9770 9770 90
438 20250415 120200 529152905 9780 9780 9780 9780 395
439 20250415 120100 525289805 9790 9790 9790 9780 155
440 20250415 120000 523772405 9800 9800 9800 9800 0
441 20250415 115900 523772405 9800 9800 9810 9800 120
442 20250415 115800 522596355 9800 9800 9800 9800 0
443 20250415 115700 522596355 9800 9800 9800 9800 0
444 20250415 115600 522596355 9800 9800 9800 9800 0
445 20250415 115500 522596355 9800 9800 9800 9800 4
446 20250415 115400 522557155 9800 9800 9800 9800 0
447 20250415 115300 522557155 9800 9810 9810 9800 10
448 20250415 115200 522459105 9800 9800 9800 9800 0
449 20250415 115100 522459105 9800 9790 9800 9790 75
450 20250415 115000 521724175 9790 9790 9790 9790 63
451 20250415 114900 521107405 9790 9790 9790 9790 4
452 20250415 114800 521068245 9790 9790 9800 9790 72
453 20250415 114700 520363345 9780 9780 9780 9780 0
454 20250415 114600 520363345 9780 9780 9780 9780 0
455 20250415 114500 520363345 9780 9780 9780 9780 2
456 20250415 114400 520343785 9780 9780 9780 9780 6
457 20250415 114300 520285105 9770 9770 9770 9770 0
458 20250415 114200 520285105 9770 9770 9770 9770 21
459 20250415 114100 520079935 9780 9780 9780 9780 0
460 20250415 114000 520079935 9780 9780 9780 9780 7
461 20250415 113900 520011475 9780 9780 9780 9780 1
462 20250415 113800 520001695 9810 9810 9810 9810 0
463 20250415 113700 520001695 9810 9810 9810 9810 0
464 20250415 113600 520001695 9810 9810 9810 9810 1
465 20250415 113500 519991885 9800 9800 9800 9800 0
466 20250415 113400 519991885 9800 9800 9800 9800 0
467 20250415 113300 519991885 9800 9790 9800 9790 100
468 20250415 113200 519011905 9800 9800 9800 9800 0
469 20250415 113100 519011905 9800 9800 9800 9800 0
470 20250415 113000 519011905 9800 9800 9800 9800 0
471 20250415 112900 519011905 9800 9800 9800 9800 0
472 20250415 112800 519011905 9800 9800 9800 9800 0
473 20250415 112700 519011905 9800 9820 9820 9790 168
474 20250415 112600 517364945 9820 9780 9820 9780 958
475 20250415 112500 507979605 9760 9780 9780 9760 300
476 20250415 112400 505051325 9790 9790 9790 9790 438
477 20250415 112300 500763305 9790 9790 9790 9790 10
478 20250415 112200 500665405 9780 9780 9780 9780 62
479 20250415 112100 500059045 9760 9760 9760 9760 0
480 20250415 112000 500059045 9760 9760 9760 9760 0
481 20250415 111900 500059045 9760 9760 9760 9760 0
482 20250415 111800 500059045 9760 9760 9760 9760 0
483 20250415 111700 500059045 9760 9760 9760 9760 0
484 20250415 111600 500059045 9760 9760 9760 9760 40
485 20250415 111500 499668645 9770 9780 9780 9770 186
486 20250415 111400 497851195 9790 9780 9790 9780 101
487 20250415 111300 496863225 9780 9780 9780 9780 0
488 20250415 111200 496863225 9780 9780 9780 9780 2
489 20250415 111100 496843665 9780 9780 9780 9780 0
490 20250415 111000 496843665 9780 9780 9780 9780 1
491 20250415 110900 496833885 9790 9790 9790 9790 0
492 20250415 110800 496833885 9790 9790 9790 9790 0
493 20250415 110700 496833885 9790 9780 9790 9780 8
494 20250415 110600 496755575 9790 9760 9790 9750 6
495 20250415 110500 496697025 9760 9760 9760 9760 0
496 20250415 110400 496697025 9760 9760 9760 9760 0
497 20250415 110300 496697025 9760 9760 9760 9750 488
498 20250415 110200 491937265 9760 9770 9790 9760 952
499 20250415 110100 482630835 9780 9780 9780 9780 0
500 20250415 110000 482630835 9780 9780 9790 9780 109
501 20250415 105900 481564805 9800 9800 9800 9800 0
502 20250415 105800 481564805 9800 9800 9800 9800 0
503 20250415 105700 481564805 9800 9800 9800 9800 0
504 20250415 105600 481564805 9800 9800 9800 9800 0
505 20250415 105500 481564805 9800 9800 9800 9800 0
506 20250415 105400 481564805 9800 9800 9800 9800 0
507 20250415 105300 481564805 9800 9800 9800 9800 0
508 20250415 105200 481564805 9800 9760 9800 9750 21
509 20250415 105100 481359835 9750 9750 9750 9750 0
510 20250415 105000 481359835 9750 9750 9750 9750 0
511 20250415 104900 481359835 9750 9790 9800 9750 931
512 20250415 104800 472236585 9790 9790 9790 9790 150
513 20250415 104700 470768085 9750 9750 9750 9750 401
514 20250415 104600 466858335 9750 9750 9750 9750 0
515 20250415 104500 466858335 9750 9750 9750 9750 10
516 20250415 104400 466760835 9750 9800 9800 9750 1776
517 20250415 104300 449389035 9800 9800 9800 9800 0
518 20250415 104200 449389035 9800 9800 9800 9800 28
519 20250415 104100 449114635 9800 9800 9800 9800 0
520 20250415 104000 449114635 9800 9800 9800 9800 198
521 20250415 103900 447174235 9800 9820 9820 9790 1006
522 20250415 103800 437315645 9820 9820 9820 9820 100
523 20250415 103700 436333645 9820 9820 9820 9820 0
524 20250415 103600 436333645 9820 9820 9820 9820 0
525 20250415 103500 436333645 9820 9860 9870 9820 73
526 20250415 103400 435613795 9850 9850 9860 9850 51
527 20250415 103300 435111035 9860 9800 9860 9800 691
528 20250415 103200 428338375 9800 9800 9800 9790 311
529 20250415 103100 425290975 9800 9830 9830 9800 181
530 20250415 103000 423513815 9830 9860 9860 9830 347
531 20250415 102900 420098695 9860 9860 9860 9860 12
532 20250415 102800 419980375 9860 9860 9860 9860 0
533 20250415 102700 419980375 9860 9850 9860 9850 537
534 20250415 102600 414685805 9850 9850 9850 9850 306
535 20250415 102500 411671705 9860 9840 9860 9840 2026
536 20250415 102400 391711445 9850 9850 9850 9850 0
537 20250415 102300 391711445 9850 9850 9850 9850 0
538 20250415 102200 391711445 9850 9850 9850 9850 0
539 20250415 102100 391711445 9850 9850 9850 9850 0
540 20250415 102000 391711445 9850 9830 9850 9830 350
541 20250415 101900 388267945 9830 9830 9830 9830 340
542 20250415 101800 384925745 9850 9840 9850 9840 203
543 20250415 101700 382927485 9810 9820 9820 9810 51
544 20250415 101600 382426905 9840 9830 9840 9830 63
545 20250415 101500 381807605 9850 9850 9850 9850 100
546 20250415 101400 380822605 9850 9850 9850 9850 0
547 20250415 101300 380822605 9850 9850 9850 9850 10
548 20250415 101200 380724105 9850 9850 9850 9850 100
549 20250415 101100 379739105 9860 9860 9860 9850 388
550 20250415 101000 375916425 9880 9900 9900 9880 2381
551 20250415 100900 352368295 9900 9870 9900 9870 466
552 20250415 100800 347759385 9890 9890 9890 9890 257
553 20250415 100700 345217655 9890 9890 9890 9890 0
554 20250415 100600 345217655 9890 9880 9890 9880 369
555 20250415 100500 341569415 9860 9860 9860 9860 763
556 20250415 100400 334046235 9860 9860 9860 9860 0
557 20250415 100300 334046235 9860 9860 9860 9840 450
558 20250415 100200 329611275 9860 9860 9860 9860 42
559 20250415 100100 329197155 9860 9860 9860 9860 0
560 20250415 100000 329197155 9860 9860 9860 9860 8
561 20250415 095900 329118275 9860 9870 9870 9860 228
562 20250415 095800 326867935 9900 9890 9900 9880 1104
563 20250415 095700 315939895 9810 9840 9840 9810 3
564 20250415 095600 315910405 9810 9810 9810 9810 1
565 20250415 095500 315900595 9810 9810 9810 9810 1
566 20250415 095400 315890785 9810 9820 9820 9810 131
567 20250415 095300 314604675 9820 9840 9900 9820 2364
568 20250415 095200 291332345 9840 9840 9840 9840 0
569 20250415 095100 291332345 9840 9840 9840 9840 30
570 20250415 095000 291037145 9840 9850 9850 9820 1250
571 20250415 094900 278745735 9850 9890 9920 9850 2841
572 20250415 094800 250607585 9840 9880 9890 9840 1001
573 20250415 094700 240708985 9890 9890 9890 9840 102
574 20250415 094600 239705185 9870 9890 9900 9820 773
575 20250415 094500 232109505 9820 9770 9860 9770 884
576 20250415 094400 223437195 9780 9780 9780 9780 0
577 20250415 094300 223437195 9780 9750 9780 9750 965
578 20250415 094200 214004985 9730 9750 9750 9730 148
579 20250415 094100 212564925 9740 9740 9740 9740 0
580 20250415 094000 212564925 9740 9740 9740 9740 1
581 20250415 093900 212555185 9760 9750 9760 9750 3
582 20250415 093800 212525925 9760 9760 9760 9760 1
583 20250415 093700 212516165 9730 9720 9730 9720 38
584 20250415 093600 212146545 9720 9690 9720 9690 2
585 20250415 093500 212127135 9680 9680 9680 9680 0
586 20250415 093400 212127135 9680 9680 9680 9680 0
587 20250415 093300 212127135 9680 9680 9680 9680 6
588 20250415 093200 212069055 9680 9720 9720 9680 393
589 20250415 093100 208256820 9730 9730 9730 9730 0
590 20250415 093000 208256820 9730 9730 9730 9730 0
591 20250415 092900 208256820 9730 9730 9730 9730 1
592 20250415 092800 208247090 9760 9760 9760 9760 0
593 20250415 092700 208247090 9760 9720 9760 9720 84
594 20250415 092600 207430570 9720 9670 9720 9670 4728
595 20250415 092500 161512420 9670 9670 9670 9670 306
596 20250415 092400 158553400 9670 9670 9670 9650 6
597 20250415 092300 158495410 9630 9720 9720 9600 2236
598 20250415 092200 136902480 9720 9740 9750 9720 59
599 20250415 092100 136327740 9710 9730 9730 9710 507
600 20250415 092000 131394830 9720 9700 9730 9680 513
601 20250415 091900 126403610 9660 9790 9800 9660 3320
602 20250415 091800 94035940 9790 9800 9800 9790 51
603 20250415 091700 93536260 9810 9820 9820 9810 11
604 20250415 091600 93428250 9820 9790 9820 9790 84
605 20250415 091500 92605740 9790 9830 9830 9790 952
606 20250415 091400 83262720 9830 9800 9830 9800 27
607 20250415 091300 82998090 9830 9800 9830 9800 135
608 20250415 091200 81673520 9800 9800 9810 9800 282
609 20250415 091100 78907330 9810 9810 9810 9790 21
610 20250415 091000 78701450 9810 9760 9820 9750 187
611 20250415 090900 76876510 9770 9790 9790 9770 202
612 20250415 090800 74901540 9790 9780 9840 9780 193
613 20250415 090700 73004980 9780 9820 9820 9780 61
614 20250415 090600 72408360 9830 9800 9830 9740 3133
615 20250415 090500 41870510 9890 9790 9900 9790 35
616 20250415 090400 41524750 9890 9820 9900 9750 1869
617 20250415 090300 23141805 9820 9760 9820 9760 496
618 20250415 090200 18282410 9740 9740 9770 9740 220
619 20250415 090100 16137720 9740 9740 9740 9740 1307
620 20250415 090000 3407540 9820 9820 9820 9820 347