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

622
054450/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192000,736655935,13290,13290,13290,13290,749
20250415,191900,736655935,13290,13290,13290,13290,0
20250415,191800,736655935,13290,13290,13290,13290,0
20250415,191700,736655935,13290,13290,13290,13290,0
20250415,191600,736655935,13290,13290,13290,13290,0
20250415,191500,736655935,13290,13290,13290,13290,0
20250415,191400,736655935,13290,13290,13290,13290,0
20250415,191300,736655935,13290,13290,13290,13290,0
20250415,191200,736655935,13290,13290,13290,13290,0
20250415,191100,736655935,13290,13290,13290,13290,0
20250415,191000,736655935,13290,13290,13290,13290,0
20250415,190900,736655935,13290,13290,13290,13290,0
20250415,190800,736655935,13290,13290,13290,13290,0
20250415,190700,736655935,13290,13290,13290,13290,0
20250415,190600,736655935,13290,13290,13290,13290,0
20250415,190500,736655935,13290,13290,13290,13290,0
20250415,190400,736655935,13290,13290,13290,13290,0
20250415,190300,736655935,13290,13290,13290,13290,0
20250415,190200,736655935,13290,13290,13290,13290,0
20250415,190100,736655935,13290,13290,13290,13290,0
20250415,190000,736655935,13290,13290,13290,13290,0
20250415,185900,736655935,13290,13290,13290,13290,0
20250415,185800,736655935,13290,13290,13290,13290,0
20250415,185700,736655935,13290,13290,13290,13290,0
20250415,185600,736655935,13290,13290,13290,13290,0
20250415,185500,736655935,13290,13290,13290,13290,0
20250415,185400,736655935,13290,13290,13290,13290,0
20250415,185300,736655935,13290,13290,13290,13290,0
20250415,185200,736655935,13290,13290,13290,13290,0
20250415,185100,736655935,13290,13290,13290,13290,0
20250415,185000,736655935,13290,13290,13290,13290,749
20250415,184900,736655935,13290,13290,13290,13290,0
20250415,184800,736655935,13290,13290,13290,13290,0
20250415,184700,736655935,13290,13290,13290,13290,0
20250415,184600,736655935,13290,13290,13290,13290,0
20250415,184500,736655935,13290,13290,13290,13290,0
20250415,184400,736655935,13290,13290,13290,13290,0
20250415,184300,736655935,13290,13290,13290,13290,0
20250415,184200,736655935,13290,13290,13290,13290,0
20250415,184100,736655935,13290,13290,13290,13290,0
20250415,184000,736655935,13290,13290,13290,13290,0
20250415,183900,736655935,13290,13290,13290,13290,0
20250415,183800,736655935,13290,13290,13290,13290,0
20250415,183700,736655935,13290,13290,13290,13290,0
20250415,183600,736655935,13290,13290,13290,13290,0
20250415,183500,736655935,13290,13290,13290,13290,0
20250415,183400,736655935,13290,13290,13290,13290,0
20250415,183300,736655935,13290,13290,13290,13290,0
20250415,183200,736655935,13290,13290,13290,13290,0
20250415,183100,736655935,13290,13290,13290,13290,0
20250415,183000,736655935,13290,13290,13290,13290,0
20250415,182900,736655935,13290,13290,13290,13290,0
20250415,182800,736655935,13290,13290,13290,13290,0
20250415,182700,736655935,13290,13290,13290,13290,0
20250415,182600,736655935,13290,13290,13290,13290,0
20250415,182500,736655935,13290,13290,13290,13290,0
20250415,182400,736655935,13290,13290,13290,13290,0
20250415,182300,736655935,13290,13290,13290,13290,0
20250415,182200,736655935,13290,13290,13290,13290,0
20250415,182100,736655935,13290,13290,13290,13290,0
20250415,182000,736655935,13290,13290,13290,13290,749
20250415,181900,736655935,13290,13290,13290,13290,0
20250415,181800,736655935,13290,13290,13290,13290,0
20250415,181700,736655935,13290,13290,13290,13290,0
20250415,181600,736655935,13290,13290,13290,13290,0
20250415,181500,736655935,13290,13290,13290,13290,0
20250415,181400,736655935,13290,13290,13290,13290,0
20250415,181300,736655935,13290,13290,13290,13290,0
20250415,181200,736655935,13290,13290,13290,13290,0
20250415,181100,736655935,13290,13290,13290,13290,0
20250415,181000,736655935,13290,13290,13290,13290,0
20250415,180900,736655935,13290,13290,13290,13290,0
20250415,180800,736655935,13290,13290,13290,13290,0
20250415,180700,736655935,13290,13290,13290,13290,0
20250415,180600,736655935,13290,13290,13290,13290,0
20250415,180500,736655935,13290,13290,13290,13290,0
20250415,180400,736655935,13290,13290,13290,13290,0
20250415,180300,736655935,13290,13290,13290,13290,0
20250415,180200,736655935,13290,13290,13290,13290,0
20250415,180100,736655935,13290,13290,13290,13290,0
20250415,180000,736655935,13290,13290,13290,13290,0
20250415,175900,736655935,13290,13290,13290,13290,0
20250415,175800,736655935,13290,13290,13290,13290,0
20250415,175700,736655935,13290,13290,13290,13290,0
20250415,175600,736655935,13290,13290,13290,13290,0
20250415,175500,736655935,13290,13290,13290,13290,0
20250415,175400,736655935,13290,13290,13290,13290,0
20250415,175300,736655935,13290,13290,13290,13290,0
20250415,175200,736655935,13290,13290,13290,13290,0
20250415,175100,736655935,13290,13290,13290,13290,0
20250415,175000,736655935,13290,13290,13290,13290,749
20250415,174900,736655935,13290,13290,13290,13290,0
20250415,174800,736655935,13290,13290,13290,13290,0
20250415,174700,736655935,13290,13290,13290,13290,0
20250415,174600,736655935,13290,13290,13290,13290,0
20250415,174500,736655935,13290,13290,13290,13290,0
20250415,174400,736655935,13290,13290,13290,13290,0
20250415,174300,736655935,13290,13290,13290,13290,0
20250415,174200,736655935,13290,13290,13290,13290,0
20250415,174100,736655935,13290,13290,13290,13290,0
20250415,174000,736655935,13290,13290,13290,13290,0
20250415,173900,736655935,13290,13290,13290,13290,0
20250415,173800,736655935,13290,13290,13290,13290,0
20250415,173700,736655935,13290,13290,13290,13290,0
20250415,173600,736655935,13290,13290,13290,13290,0
20250415,173500,736655935,13290,13290,13290,13290,0
20250415,173400,736655935,13290,13290,13290,13290,0
20250415,173300,736655935,13290,13290,13290,13290,0
20250415,173200,736655935,13290,13290,13290,13290,0
20250415,173100,736655935,13290,13290,13290,13290,0
20250415,173000,736655935,13290,13290,13290,13290,0
20250415,172900,736655935,13290,13290,13290,13290,0
20250415,172800,736655935,13290,13290,13290,13290,0
20250415,172700,736655935,13290,13290,13290,13290,0
20250415,172600,736655935,13290,13290,13290,13290,0
20250415,172500,736655935,13290,13290,13290,13290,0
20250415,172400,736655935,13290,13290,13290,13290,0
20250415,172300,736655935,13290,13290,13290,13290,0
20250415,172200,736655935,13290,13290,13290,13290,0
20250415,172100,736655935,13290,13290,13290,13290,0
20250415,172000,736655935,13290,13290,13290,13290,749
20250415,171900,736655935,13290,13290,13290,13290,0
20250415,171800,736655935,13290,13290,13290,13290,0
20250415,171700,736655935,13290,13290,13290,13290,0
20250415,171600,736655935,13290,13290,13290,13290,0
20250415,171500,736655935,13290,13290,13290,13290,0
20250415,171400,736655935,13290,13290,13290,13290,0
20250415,171300,736655935,13290,13290,13290,13290,0
20250415,171200,736655935,13290,13290,13290,13290,0
20250415,171100,736655935,13290,13290,13290,13290,0
20250415,171000,736655935,13290,13290,13290,13290,0
20250415,170900,736655935,13290,13290,13290,13290,0
20250415,170800,736655935,13290,13290,13290,13290,0
20250415,170700,736655935,13290,13290,13290,13290,0
20250415,170600,736655935,13290,13290,13290,13290,0
20250415,170500,736655935,13290,13290,13290,13290,0
20250415,170400,736655935,13290,13290,13290,13290,0
20250415,170300,736655935,13290,13290,13290,13290,0
20250415,170200,736655935,13290,13290,13290,13290,0
20250415,170100,736655935,13290,13290,13290,13290,0
20250415,170000,736655935,13290,13290,13290,13290,0
20250415,165900,736655935,13290,13290,13290,13290,0
20250415,165800,736655935,13290,13290,13290,13290,0
20250415,165700,736655935,13290,13290,13290,13290,0
20250415,165600,736655935,13290,13290,13290,13290,0
20250415,165500,736655935,13290,13290,13290,13290,0
20250415,165400,736655935,13290,13290,13290,13290,0
20250415,165300,736655935,13290,13290,13290,13290,0
20250415,165200,736655935,13290,13290,13290,13290,0
20250415,165100,736655935,13290,13290,13290,13290,0
20250415,165000,736655935,13290,13290,13290,13290,749
20250415,164900,736655935,13290,13290,13290,13290,0
20250415,164800,736655935,13290,13290,13290,13290,0
20250415,164700,736655935,13290,13290,13290,13290,0
20250415,164600,736655935,13290,13290,13290,13290,0
20250415,164500,736655935,13290,13290,13290,13290,0
20250415,164400,736655935,13290,13290,13290,13290,0
20250415,164300,736655935,13290,13290,13290,13290,0
20250415,164200,736655935,13290,13290,13290,13290,0
20250415,164100,736655935,13290,13290,13290,13290,0
20250415,164000,736655935,13290,13290,13290,13290,0
20250415,163900,736655935,13290,13290,13290,13290,0
20250415,163800,736655935,13290,13290,13290,13290,0
20250415,163700,736655935,13290,13290,13290,13290,0
20250415,163600,736655935,13290,13290,13290,13290,0
20250415,163500,736655935,13290,13290,13290,13290,0
20250415,163400,736655935,13290,13290,13290,13290,0
20250415,163300,736655935,13290,13290,13290,13290,0
20250415,163200,736655935,13290,13290,13290,13290,0
20250415,163100,736655935,13290,13290,13290,13290,0
20250415,163000,736655935,13290,13290,13290,13290,0
20250415,162900,736655935,13290,13290,13290,13290,0
20250415,162800,736655935,13290,13290,13290,13290,0
20250415,162700,736655935,13290,13290,13290,13290,0
20250415,162600,736655935,13290,13290,13290,13290,0
20250415,162500,736655935,13290,13290,13290,13290,0
20250415,162400,736655935,13290,13290,13290,13290,0
20250415,162300,736655935,13290,13290,13290,13290,0
20250415,162200,736655935,13290,13290,13290,13290,0
20250415,162100,736655935,13290,13290,13290,13290,0
20250415,162000,736655935,13290,13290,13290,13290,749
20250415,161900,736655935,13290,13290,13290,13290,0
20250415,161800,736655935,13290,13290,13290,13290,0
20250415,161700,736655935,13290,13290,13290,13290,0
20250415,161600,736655935,13290,13290,13290,13290,0
20250415,161500,736655935,13290,13290,13290,13290,0
20250415,161400,736655935,13290,13290,13290,13290,0
20250415,161300,736655935,13290,13290,13290,13290,0
20250415,161200,736655935,13290,13290,13290,13290,0
20250415,161100,736655935,13290,13290,13290,13290,0
20250415,161000,736655935,13290,13290,13290,13290,0
20250415,160900,736655935,13290,13290,13290,13290,0
20250415,160800,736655935,13290,13290,13290,13290,0
20250415,160700,736655935,13290,13290,13290,13290,0
20250415,160600,736655935,13290,13290,13290,13290,0
20250415,160500,736655935,13290,13290,13290,13290,0
20250415,160400,736655935,13290,13290,13290,13290,0
20250415,160300,736655935,13290,13290,13290,13290,0
20250415,160200,736655935,13290,13290,13290,13290,0
20250415,160100,736655935,13290,13290,13290,13290,0
20250415,160000,736655935,13290,13290,13290,13290,0
20250415,155900,736655935,13290,13290,13290,13290,0
20250415,155800,736655935,13290,13290,13290,13290,0
20250415,155700,736655935,13290,13290,13290,13290,0
20250415,155600,736655935,13290,13290,13290,13290,0
20250415,155500,736655935,13290,13290,13290,13290,0
20250415,155400,736655935,13290,13290,13290,13290,0
20250415,155300,736655935,13290,13290,13290,13290,0
20250415,155200,736655935,13290,13290,13290,13290,0
20250415,155100,736655935,13290,13290,13290,13290,0
20250415,155000,736655935,13290,13290,13290,13290,749
20250415,154900,736655935,13290,13290,13290,13290,0
20250415,154800,736655935,13290,13290,13290,13290,0
20250415,154700,736655935,13290,13290,13290,13290,0
20250415,154600,736655935,13290,13290,13290,13290,0
20250415,154500,736655935,13290,13290,13290,13290,0
20250415,154400,736655935,13290,13290,13290,13290,0
20250415,154300,736655935,13290,13290,13290,13290,0
20250415,154200,736655935,13290,13290,13290,13290,0
20250415,154100,736655935,13290,13290,13290,13290,0
20250415,154000,736655935,13290,13290,13290,13290,0
20250415,153900,736655935,13290,13290,13290,13290,0
20250415,153800,736655935,13290,13290,13290,13290,0
20250415,153700,736655935,13290,13290,13290,13290,0
20250415,153600,736655935,13290,13290,13290,13290,0
20250415,153500,736655935,13290,13290,13290,13290,0
20250415,153400,736655935,13290,13290,13290,13290,0
20250415,153300,736655935,13290,13290,13290,13290,0
20250415,153200,736655935,13290,13290,13290,13290,0
20250415,153100,736655935,13290,13290,13290,13290,0
20250415,153000,736655935,13290,13290,13290,13290,749
20250415,152900,726701725,13290,13290,13290,13290,0
20250415,152800,726701725,13290,13290,13290,13290,0
20250415,152700,726701725,13290,13290,13290,13290,0
20250415,152600,726701725,13290,13290,13290,13290,0
20250415,152500,726701725,13290,13290,13290,13290,0
20250415,152400,726701725,13290,13290,13290,13290,0
20250415,152300,726701725,13290,13290,13290,13290,0
20250415,152200,726701725,13290,13290,13290,13290,0
20250415,152100,726701725,13290,13290,13290,13290,0
20250415,152000,726701725,13290,13290,13290,13290,0
20250415,151900,726701725,13290,13250,13290,13230,128
20250415,151800,725004695,13290,13250,13290,13230,48
20250415,151700,724368735,13250,13250,13250,13250,29
20250415,151600,723984485,13290,13250,13290,13240,439
20250415,151500,718170515,13250,13250,13250,13250,28
20250415,151400,717799515,13300,13250,13300,13250,34
20250415,151300,717348915,13240,13250,13290,13240,72
20250415,151200,716394995,13250,13250,13250,13250,10
20250415,151100,716262495,13250,13270,13300,13250,185
20250415,151000,713809955,13280,13290,13300,13280,87
20250415,150900,712653895,13290,13280,13290,13280,19
20250415,150800,712401425,13300,13300,13300,13300,12
20250415,150700,712241825,13290,13290,13300,13280,144
20250415,150600,710327325,13300,13280,13300,13280,79
20250415,150500,709278105,13290,13300,13300,13290,74
20250415,150400,708293915,13300,13300,13300,13300,0
20250415,150300,708293915,13300,13300,13300,13300,0
20250415,150200,708293915,13300,13300,13300,13280,131
20250415,150100,706552115,13290,13290,13300,13290,201
20250415,150000,703880775,13290,13290,13290,13290,66
20250415,145900,703003635,13300,13300,13300,13300,37
20250415,145800,702511535,13320,13320,13320,13320,0
20250415,145700,702511535,13320,13320,13320,13320,0
20250415,145600,702511535,13320,13320,13320,13320,0
20250415,145500,702511535,13320,13310,13320,13300,559
20250415,145400,695075175,13320,13320,13320,13320,20
20250415,145300,694808775,13320,13320,13320,13320,0
20250415,145200,694808775,13320,13320,13320,13320,121
20250415,145100,693197055,13320,13320,13320,13320,31
20250415,145000,692784135,13330,13330,13340,13330,29
20250415,144900,692397535,13340,13340,13340,13340,20
20250415,144800,692130735,13330,13330,13330,13330,0
20250415,144700,692130735,13330,13330,13330,13330,149
20250415,144600,690144565,13340,13340,13340,13340,8
20250415,144500,690037845,13340,13340,13340,13340,0
20250415,144400,690037845,13340,13340,13340,13340,40
20250415,144300,689504245,13340,13340,13340,13340,0
20250415,144200,689504245,13340,13330,13340,13330,74
20250415,144100,688517665,13340,13330,13340,13330,79
20250415,144000,687464555,13330,13330,13330,13330,0
20250415,143900,687464555,13330,13330,13330,13330,40
20250415,143800,686931355,13320,13320,13320,13320,0
20250415,143700,686931355,13320,13320,13320,13320,0
20250415,143600,686931355,13320,13320,13320,13320,0
20250415,143500,686931355,13320,13320,13330,13320,163
20250415,143400,684760155,13320,13320,13320,13320,0
20250415,143300,684760155,13320,13320,13320,13320,0
20250415,143200,684760155,13320,13320,13320,13320,9
20250415,143100,684640275,13330,13330,13330,13330,0
20250415,143000,684640275,13330,13330,13330,13330,2
20250415,142900,684613615,13330,13330,13330,13330,10
20250415,142800,684480315,13320,13320,13320,13320,0
20250415,142700,684480315,13320,13320,13320,13320,0
20250415,142600,684480315,13320,13320,13320,13320,0
20250415,142500,684480315,13320,13320,13320,13320,62
20250415,142400,683654475,13350,13350,13350,13350,0
20250415,142300,683654475,13350,13350,13350,13350,0
20250415,142200,683654475,13350,13340,13350,13340,59
20250415,142100,682867385,13300,13300,13300,13300,0
20250415,142000,682867385,13300,13300,13300,13300,0
20250415,141900,682867385,13300,13300,13300,13300,0
20250415,141800,682867385,13300,13300,13300,13300,0
20250415,141700,682867385,13300,13300,13300,13300,0
20250415,141600,682867385,13300,13300,13300,13300,0
20250415,141500,682867385,13300,13300,13300,13300,0
20250415,141400,682867385,13300,13300,13300,13300,0
20250415,141300,682867385,13300,13300,13300,13300,0
20250415,141200,682867385,13300,13300,13300,13300,0
20250415,141100,682867385,13300,13300,13300,13300,41
20250415,141000,682322085,13340,13310,13340,13310,46
20250415,140900,681709735,13300,13300,13300,13300,22
20250415,140800,681417135,13300,13300,13300,13300,2
20250415,140700,681390535,13300,13300,13300,13300,1
20250415,140600,681377235,13310,13300,13310,13300,80
20250415,140500,680313215,13310,13310,13310,13310,0
20250415,140400,680313215,13310,13310,13310,13310,0
20250415,140300,680313215,13310,13300,13310,13300,101
20250415,140200,678969885,13290,13290,13290,13290,2
20250415,140100,678943305,13300,13300,13300,13300,0
20250415,140000,678943305,13300,13300,13300,13300,0
20250415,135900,678943305,13300,13300,13300,13300,232
20250415,135800,675857705,13300,13300,13300,13300,0
20250415,135700,675857705,13300,13300,13300,13300,0
20250415,135600,675857705,13300,13300,13300,13300,0
20250415,135500,675857705,13300,13300,13300,13300,0
20250415,135400,675857705,13300,13290,13300,13290,91
20250415,135300,674648285,13290,13290,13290,13290,0
20250415,135200,674648285,13290,13290,13290,13290,0
20250415,135100,674648285,13290,13290,13290,13290,0
20250415,135000,674648285,13290,13280,13290,13280,374
20250415,134900,669681455,13290,13290,13290,13290,0
20250415,134800,669681455,13290,13260,13290,13260,90
20250415,134700,668487145,13250,13270,13290,13250,526
20250415,134600,661508195,13300,13300,13300,13300,0
20250415,134500,661508195,13300,13300,13300,13300,0
20250415,134400,661508195,13300,13300,13300,13300,0
20250415,134300,661508195,13300,13290,13300,13290,87
20250415,134200,660351925,13290,13290,13290,13290,0
20250415,134100,660351925,13290,13290,13290,13290,0
20250415,134000,660351925,13290,13300,13300,13290,930
20250415,133900,647983225,13300,13300,13300,13300,4
20250415,133800,647930025,13300,13300,13300,13300,100
20250415,133700,646600025,13310,13300,13310,13300,61
20250415,133600,645788675,13310,13300,13310,13300,46
20250415,133500,645176745,13310,13310,13310,13310,0
20250415,133400,645176745,13310,13310,13310,13310,66
20250415,133300,644298285,13310,13310,13310,13310,6
20250415,133200,644218425,13370,13370,13370,13370,0
20250415,133100,644218425,13370,13370,13370,13370,0
20250415,133000,644218425,13370,13370,13370,13370,0
20250415,132900,644218425,13370,13370,13370,13370,27
20250415,132800,643857435,13370,13320,13370,13310,233
20250415,132700,640752625,13320,13320,13320,13320,0
20250415,132600,640752625,13320,13320,13320,13320,38
20250415,132500,640246465,13340,13320,13340,13320,17
20250415,132400,640019905,13320,13330,13330,13320,156
20250415,132300,637941905,13340,13330,13340,13330,108
20250415,132200,636502185,13340,13340,13340,13340,51
20250415,132100,635821845,13340,13340,13340,13340,0
20250415,132000,635821845,13340,13340,13340,13340,2
20250415,131900,635795165,13340,13340,13340,13340,0
20250415,131800,635795165,13340,13340,13340,13340,0
20250415,131700,635795165,13340,13340,13340,13340,0
20250415,131600,635795165,13340,13340,13340,13340,0
20250415,131500,635795165,13340,13330,13340,13330,111
20250415,131400,634314965,13320,13320,13320,13320,0
20250415,131300,634314965,13320,13320,13320,13320,0
20250415,131200,634314965,13320,13320,13320,13320,0
20250415,131100,634314965,13320,13320,13320,13320,3
20250415,131000,634275005,13390,13390,13390,13390,0
20250415,130900,634275005,13390,13390,13390,13390,0
20250415,130800,634275005,13390,13390,13390,13390,0
20250415,130700,634275005,13390,13390,13390,13390,0
20250415,130600,634275005,13390,13390,13390,13390,0
20250415,130500,634275005,13390,13390,13390,13390,0
20250415,130400,634275005,13390,13390,13390,13390,0
20250415,130300,634275005,13390,13390,13390,13390,0
20250415,130200,634275005,13390,13390,13390,13390,0
20250415,130100,634275005,13390,13390,13390,13390,0
20250415,130000,634275005,13390,13330,13390,13330,106
20250415,125900,632861665,13390,13390,13390,13390,0
20250415,125800,632861665,13390,13330,13390,13330,30
20250415,125700,632460865,13330,13330,13330,13330,0
20250415,125600,632460865,13330,13330,13330,13330,0
20250415,125500,632460865,13330,13330,13330,13330,1
20250415,125400,632447535,13330,13330,13330,13330,48
20250415,125300,631807695,13390,13390,13390,13330,138
20250415,125200,629962935,13390,13390,13390,13390,0
20250415,125100,629962935,13390,13340,13390,13340,308
20250415,125000,625847575,13370,13370,13370,13370,0
20250415,124900,625847575,13370,13330,13370,13330,114
20250415,124800,624327675,13330,13330,13370,13330,114
20250415,124700,622807935,13330,13330,13330,13330,2
20250415,124600,622781275,13330,13330,13330,13330,4
20250415,124500,622727955,13390,13390,13390,13390,0
20250415,124400,622727955,13390,13390,13390,13390,0
20250415,124300,622727955,13390,13330,13390,13330,107
20250415,124200,621301225,13400,13400,13400,13400,0
20250415,124100,621301225,13400,13400,13400,13400,0
20250415,124000,621301225,13400,13400,13400,13400,0
20250415,123900,621301225,13400,13400,13400,13400,0
20250415,123800,621301225,13400,13400,13400,13400,0
20250415,123700,621301225,13400,13400,13400,13400,0
20250415,123600,621301225,13400,13400,13400,13400,0
20250415,123500,621301225,13400,13400,13400,13400,0
20250415,123400,621301225,13400,13400,13400,13400,0
20250415,123300,621301225,13400,13370,13400,13370,116
20250415,123200,619747215,13370,13370,13370,13370,0
20250415,123100,619747215,13370,13340,13370,13340,307
20250415,123000,615649525,13380,13380,13380,13380,0
20250415,122900,615649525,13380,13380,13380,13380,0
20250415,122800,615649525,13380,13380,13380,13380,0
20250415,122700,615649525,13380,13380,13380,13300,589
20250415,122600,607797185,13300,13380,13400,13300,1378
20250415,122500,589342985,13380,13380,13380,13380,0
20250415,122400,589342985,13380,13380,13380,13380,0
20250415,122300,589342985,13380,13380,13380,13380,0
20250415,122200,589342985,13380,13380,13380,13380,0
20250415,122100,589342985,13380,13380,13380,13380,0
20250415,122000,589342985,13380,13380,13380,13380,0
20250415,121900,589342985,13380,13380,13380,13380,0
20250415,121800,589342985,13380,13380,13380,13380,0
20250415,121700,589342985,13380,13320,13380,13320,407
20250415,121600,583921325,13320,13300,13320,13300,100
20250415,121500,582590895,13310,13310,13310,13310,5
20250415,121400,582524345,13320,13310,13320,13310,27
20250415,121300,582164915,13310,13310,13310,13310,61
20250415,121200,581353005,13310,13300,13330,13250,972
20250415,121100,568425725,13300,13360,13360,13300,1137
20250415,121000,553275915,13380,13380,13380,13380,1
20250415,120900,553262535,13360,13370,13370,13360,20
20250415,120800,552995325,13360,13360,13360,13360,0
20250415,120700,552995325,13360,13360,13360,13360,60
20250415,120600,552193725,13350,13350,13350,13350,0
20250415,120500,552193725,13350,13350,13350,13350,0
20250415,120400,552193725,13350,13370,13390,13350,398
20250415,120300,546873125,13390,13390,13390,13390,0
20250415,120200,546873125,13390,13390,13390,13390,0
20250415,120100,546873125,13390,13390,13390,13390,38
20250415,120000,546364305,13370,13370,13370,13370,0
20250415,115900,546364305,13370,13370,13370,13370,60
20250415,115800,545562105,13400,13400,13400,13400,0
20250415,115700,545562105,13400,13400,13400,13400,0
20250415,115600,545562105,13400,13400,13400,13400,0
20250415,115500,545562105,13400,13370,13400,13370,107
20250415,115400,544129365,13390,13370,13390,13370,3
20250415,115300,544089215,13370,13370,13370,13370,0
20250415,115200,544089215,13370,13370,13370,13370,0
20250415,115100,544089215,13370,13370,13370,13370,0
20250415,115000,544089215,13370,13370,13370,13370,44
20250415,114900,543500935,13390,13390,13390,13390,0
20250415,114800,543500935,13390,13390,13390,13390,5
20250415,114700,543433985,13390,13390,13390,13390,0
20250415,114600,543433985,13390,13370,13390,13370,6
20250415,114500,543353685,13390,13390,13390,13390,3
20250415,114400,543313515,13390,13390,13390,13390,0
20250415,114300,543313515,13390,13370,13390,13350,82
20250415,114200,542217925,13370,13370,13370,13370,1
20250415,114100,542204555,13370,13370,13370,13370,0
20250415,114000,542204555,13370,13370,13370,13370,0
20250415,113900,542204555,13370,13370,13370,13370,1
20250415,113800,542191185,13370,13380,13380,13370,36
20250415,113700,541709525,13380,13390,13390,13380,33
20250415,113600,541267855,13390,13390,13390,13390,10
20250415,113500,541133955,13420,13420,13420,13400,33
20250415,113400,540691695,13420,13420,13420,13420,23
20250415,113300,540383035,13420,13420,13420,13420,0
20250415,113200,540383035,13420,13400,13420,13390,175
20250415,113100,538039005,13410,13410,13410,13410,0
20250415,113000,538039005,13410,13410,13410,13410,0
20250415,112900,538039005,13410,13410,13410,13410,0
20250415,112800,538039005,13410,13410,13410,13410,5
20250415,112700,537971955,13420,13420,13420,13420,37
20250415,112600,537475415,13420,13410,13420,13410,45
20250415,112500,536871955,13410,13410,13410,13410,0
20250415,112400,536871955,13410,13410,13410,13410,50
20250415,112300,536201455,13400,13400,13400,13400,3
20250415,112200,536161255,13400,13400,13400,13400,20
20250415,112100,535893255,13360,13400,13420,13360,230
20250415,112000,532815395,13410,13410,13410,13410,3
20250415,111900,532775165,13410,13440,13450,13410,321
20250415,111800,528463755,13430,13430,13430,13430,8
20250415,111700,528356315,13450,13430,13450,13430,343
20250415,111600,523747895,13430,13430,13430,13430,0
20250415,111500,523747895,13430,13400,13430,13400,25
20250415,111400,523412445,13430,13430,13430,13430,1
20250415,111300,523399015,13400,13400,13400,13400,48
20250415,111200,522755815,13430,13430,13430,13430,0
20250415,111100,522755815,13430,13430,13430,13430,0
20250415,111000,522755815,13430,13410,13430,13410,117
20250415,110900,521186785,13410,13410,13410,13410,0
20250415,110800,521186785,13410,13410,13410,13410,5
20250415,110700,521119735,13410,13420,13430,13410,518
20250415,110600,514168175,13420,13410,13420,13410,2
20250415,110500,514141345,13410,13410,13410,13410,36
20250415,110400,513658585,13410,13400,13410,13400,30
20250415,110300,513256575,13420,13420,13420,13420,85
20250415,110200,512115875,13400,13400,13400,13400,3
20250415,110100,512075675,13400,13410,13410,13400,172
20250415,110000,509770135,13400,13410,13410,13400,4
20250415,105900,509716525,13420,13420,13420,13420,60
20250415,105800,508911325,13400,13400,13400,13400,551
20250415,105700,501527925,13400,13400,13400,13400,101
20250415,105600,500174525,13420,13420,13420,13420,3
20250415,105500,500134265,13400,13400,13400,13400,2
20250415,105400,500107465,13420,13380,13420,13380,17
20250415,105300,499879605,13420,13420,13420,13420,275
20250415,105200,496189105,13400,13390,13400,13390,22
20250415,105100,495894315,13390,13390,13390,13390,97
20250415,105000,494595485,13390,13390,13390,13380,48
20250415,104900,493952905,13390,13390,13390,13390,2
20250415,104800,493926125,13380,13380,13380,13380,0
20250415,104700,493926125,13380,13400,13400,13380,85
20250415,104600,492787145,13400,13400,13400,13400,24
20250415,104500,492465545,13410,13410,13410,13410,13
20250415,104400,492291215,13410,13410,13410,13410,1
20250415,104300,492277805,13410,13400,13410,13400,14
20250415,104200,492090085,13410,13410,13410,13410,75
20250415,104100,491084335,13410,13410,13410,13410,276
20250415,104000,487383175,13420,13430,13430,13420,298
20250415,103900,483384005,13440,13440,13440,13440,1
20250415,103800,483370565,13420,13420,13420,13420,0
20250415,103700,483370565,13420,13420,13420,13420,0
20250415,103600,483370565,13420,13450,13450,13420,24
20250415,103500,483048455,13420,13470,13470,13420,128
20250415,103400,481329165,13470,13450,13470,13450,351
20250415,103300,476608175,13470,13390,13470,13390,374
20250415,103200,471592385,13390,13360,13390,13360,230
20250415,103100,468514845,13360,13380,13380,13360,20
20250415,103000,468247305,13380,13360,13380,13360,7
20250415,102900,468153725,13380,13360,13380,13360,545
20250415,102800,460872375,13350,13340,13350,13340,589
20250415,102700,453013215,13360,13360,13360,13360,0
20250415,102600,453013215,13360,13320,13360,13270,405
20250415,102500,447613585,13320,13270,13320,13270,166
20250415,102400,445410315,13270,13270,13270,13270,0
20250415,102300,445410315,13270,13320,13320,13270,60
20250415,102200,444612205,13320,13320,13320,13320,195
20250415,102100,442014805,13320,13330,13330,13320,382
20250415,102000,436925565,13330,13330,13330,13320,122
20250415,101900,435299505,13320,13320,13320,13320,0
20250415,101800,435299505,13320,13320,13320,13320,79
20250415,101700,434247225,13320,13320,13320,13320,50
20250415,101600,433581225,13320,13290,13320,13290,697
20250415,101500,424307795,13290,13290,13290,13290,40
20250415,101400,423776195,13250,13310,13310,13250,123
20250415,101300,422146325,13310,13310,13310,13310,20
20250415,101200,421880125,13310,13240,13310,13240,493
20250415,101100,415329845,13250,13250,13250,13250,5
20250415,101000,415263595,13240,13250,13250,13240,138
20250415,100900,413435145,13250,13270,13310,13250,360
20250415,100800,408655255,13270,13270,13270,13270,43
20250415,100700,408084645,13270,13260,13270,13260,260
20250415,100600,404636065,13240,13240,13240,13240,6
20250415,100500,404556625,13260,13260,13260,13260,291
20250415,100400,400697965,13260,13260,13260,13260,12
20250415,100300,400538845,13250,13250,13250,13250,0
20250415,100200,400538845,13250,13250,13250,13250,4
20250415,100100,400485845,13250,13220,13250,13220,262
20250415,100000,397016455,13230,13230,13230,13230,0
20250415,095900,397016455,13230,13230,13230,13230,0
20250415,095800,397016455,13230,13240,13240,13230,16
20250415,095700,396804745,13230,13230,13230,13230,0
20250415,095600,396804745,13230,13230,13230,13230,0
20250415,095500,396804745,13230,13230,13230,13230,65
20250415,095400,395944795,13210,13210,13210,13210,0
20250415,095300,395944795,13210,13220,13220,13210,148
20250415,095200,393988285,13220,13220,13220,13220,60
20250415,095100,393195085,13230,13230,13230,13230,50
20250415,095000,392533585,13220,13210,13220,13210,225
20250415,094900,389560745,13200,13200,13210,13200,334
20250415,094800,385151905,13180,13220,13220,13180,2375
20250415,094700,353808205,13225,13225,13225,13225,41
20250415,094600,353265980,13225,13230,13235,13220,353
20250415,094500,348596075,13230,13275,13275,13230,578
20250415,094400,340933885,13275,13275,13275,13275,44
20250415,094300,340349785,13270,13300,13300,13270,880
20250415,094200,328652265,13310,13320,13320,13310,12
20250415,094100,328492525,13300,13310,13325,13300,147
20250415,094000,326535695,13330,13350,13350,13310,14
20250415,093900,326348915,13340,13330,13340,13330,394
20250415,093800,321094925,13330,13330,13330,13330,0
20250415,093700,321094925,13330,13330,13330,13330,31
20250415,093600,320681695,13330,13310,13330,13310,213
20250415,093500,317846505,13310,13300,13320,13290,438
20250415,093400,312016585,13280,13300,13300,13280,32
20250415,093300,311591005,13280,13300,13300,13280,65
20250415,093200,310726525,13300,13300,13300,13300,226
20250415,093100,307720725,13270,13280,13290,13270,676
20250415,093000,298743455,13280,13280,13280,13280,8
20250415,092900,298637215,13260,13260,13260,13260,50
20250415,092800,297974215,13260,13280,13280,13260,119
20250415,092700,296394015,13270,13270,13270,13260,496
20250415,092600,289812135,13260,13270,13270,13260,53
20250415,092500,289108875,13260,13260,13260,13260,240
20250415,092400,285926475,13260,13270,13270,13260,198
20250415,092300,283300975,13260,13270,13270,13260,60
20250415,092200,282504785,13270,13230,13270,13220,177
20250415,092100,280163005,13230,13220,13230,13220,147
20250415,092000,278218985,13220,13240,13240,13210,728
20250415,091900,268596565,13240,13240,13240,13230,408
20250415,091800,263197035,13240,13250,13260,13240,785
20250415,091700,252791325,13250,13250,13250,13250,0
20250415,091600,252791325,13250,13260,13260,13250,68
20250415,091500,251889965,13250,13220,13250,13220,361
20250415,091400,247110705,13220,13220,13220,13220,18
20250415,091300,246872745,13210,13220,13220,13210,22
20250415,091200,246581915,13230,13240,13240,13210,758
20250415,091100,236561675,13230,13260,13260,13230,533
20250415,091000,229505015,13260,13260,13260,13230,1170
20250415,090900,213999665,13260,13260,13270,13260,184
20250415,090800,211558615,13270,13260,13290,13260,315
20250415,090700,207380645,13270,13270,13280,13270,517
20250415,090600,200517665,13260,13250,13270,13250,466
20250415,090500,194340585,13250,13270,13270,13250,385
20250415,090400,189236100,13250,13310,13310,13250,735
20250415,090300,179483440,13310,13320,13320,13280,491
20250415,090200,172946170,13320,13370,13370,13290,1914
20250415,090100,147444250,13380,13340,13430,13320,935
20250415,090000,134969900,13400,13520,13540,13300,10017
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192000 736655935 13290 13290 13290 13290 749
3 20250415 191900 736655935 13290 13290 13290 13290 0
4 20250415 191800 736655935 13290 13290 13290 13290 0
5 20250415 191700 736655935 13290 13290 13290 13290 0
6 20250415 191600 736655935 13290 13290 13290 13290 0
7 20250415 191500 736655935 13290 13290 13290 13290 0
8 20250415 191400 736655935 13290 13290 13290 13290 0
9 20250415 191300 736655935 13290 13290 13290 13290 0
10 20250415 191200 736655935 13290 13290 13290 13290 0
11 20250415 191100 736655935 13290 13290 13290 13290 0
12 20250415 191000 736655935 13290 13290 13290 13290 0
13 20250415 190900 736655935 13290 13290 13290 13290 0
14 20250415 190800 736655935 13290 13290 13290 13290 0
15 20250415 190700 736655935 13290 13290 13290 13290 0
16 20250415 190600 736655935 13290 13290 13290 13290 0
17 20250415 190500 736655935 13290 13290 13290 13290 0
18 20250415 190400 736655935 13290 13290 13290 13290 0
19 20250415 190300 736655935 13290 13290 13290 13290 0
20 20250415 190200 736655935 13290 13290 13290 13290 0
21 20250415 190100 736655935 13290 13290 13290 13290 0
22 20250415 190000 736655935 13290 13290 13290 13290 0
23 20250415 185900 736655935 13290 13290 13290 13290 0
24 20250415 185800 736655935 13290 13290 13290 13290 0
25 20250415 185700 736655935 13290 13290 13290 13290 0
26 20250415 185600 736655935 13290 13290 13290 13290 0
27 20250415 185500 736655935 13290 13290 13290 13290 0
28 20250415 185400 736655935 13290 13290 13290 13290 0
29 20250415 185300 736655935 13290 13290 13290 13290 0
30 20250415 185200 736655935 13290 13290 13290 13290 0
31 20250415 185100 736655935 13290 13290 13290 13290 0
32 20250415 185000 736655935 13290 13290 13290 13290 749
33 20250415 184900 736655935 13290 13290 13290 13290 0
34 20250415 184800 736655935 13290 13290 13290 13290 0
35 20250415 184700 736655935 13290 13290 13290 13290 0
36 20250415 184600 736655935 13290 13290 13290 13290 0
37 20250415 184500 736655935 13290 13290 13290 13290 0
38 20250415 184400 736655935 13290 13290 13290 13290 0
39 20250415 184300 736655935 13290 13290 13290 13290 0
40 20250415 184200 736655935 13290 13290 13290 13290 0
41 20250415 184100 736655935 13290 13290 13290 13290 0
42 20250415 184000 736655935 13290 13290 13290 13290 0
43 20250415 183900 736655935 13290 13290 13290 13290 0
44 20250415 183800 736655935 13290 13290 13290 13290 0
45 20250415 183700 736655935 13290 13290 13290 13290 0
46 20250415 183600 736655935 13290 13290 13290 13290 0
47 20250415 183500 736655935 13290 13290 13290 13290 0
48 20250415 183400 736655935 13290 13290 13290 13290 0
49 20250415 183300 736655935 13290 13290 13290 13290 0
50 20250415 183200 736655935 13290 13290 13290 13290 0
51 20250415 183100 736655935 13290 13290 13290 13290 0
52 20250415 183000 736655935 13290 13290 13290 13290 0
53 20250415 182900 736655935 13290 13290 13290 13290 0
54 20250415 182800 736655935 13290 13290 13290 13290 0
55 20250415 182700 736655935 13290 13290 13290 13290 0
56 20250415 182600 736655935 13290 13290 13290 13290 0
57 20250415 182500 736655935 13290 13290 13290 13290 0
58 20250415 182400 736655935 13290 13290 13290 13290 0
59 20250415 182300 736655935 13290 13290 13290 13290 0
60 20250415 182200 736655935 13290 13290 13290 13290 0
61 20250415 182100 736655935 13290 13290 13290 13290 0
62 20250415 182000 736655935 13290 13290 13290 13290 749
63 20250415 181900 736655935 13290 13290 13290 13290 0
64 20250415 181800 736655935 13290 13290 13290 13290 0
65 20250415 181700 736655935 13290 13290 13290 13290 0
66 20250415 181600 736655935 13290 13290 13290 13290 0
67 20250415 181500 736655935 13290 13290 13290 13290 0
68 20250415 181400 736655935 13290 13290 13290 13290 0
69 20250415 181300 736655935 13290 13290 13290 13290 0
70 20250415 181200 736655935 13290 13290 13290 13290 0
71 20250415 181100 736655935 13290 13290 13290 13290 0
72 20250415 181000 736655935 13290 13290 13290 13290 0
73 20250415 180900 736655935 13290 13290 13290 13290 0
74 20250415 180800 736655935 13290 13290 13290 13290 0
75 20250415 180700 736655935 13290 13290 13290 13290 0
76 20250415 180600 736655935 13290 13290 13290 13290 0
77 20250415 180500 736655935 13290 13290 13290 13290 0
78 20250415 180400 736655935 13290 13290 13290 13290 0
79 20250415 180300 736655935 13290 13290 13290 13290 0
80 20250415 180200 736655935 13290 13290 13290 13290 0
81 20250415 180100 736655935 13290 13290 13290 13290 0
82 20250415 180000 736655935 13290 13290 13290 13290 0
83 20250415 175900 736655935 13290 13290 13290 13290 0
84 20250415 175800 736655935 13290 13290 13290 13290 0
85 20250415 175700 736655935 13290 13290 13290 13290 0
86 20250415 175600 736655935 13290 13290 13290 13290 0
87 20250415 175500 736655935 13290 13290 13290 13290 0
88 20250415 175400 736655935 13290 13290 13290 13290 0
89 20250415 175300 736655935 13290 13290 13290 13290 0
90 20250415 175200 736655935 13290 13290 13290 13290 0
91 20250415 175100 736655935 13290 13290 13290 13290 0
92 20250415 175000 736655935 13290 13290 13290 13290 749
93 20250415 174900 736655935 13290 13290 13290 13290 0
94 20250415 174800 736655935 13290 13290 13290 13290 0
95 20250415 174700 736655935 13290 13290 13290 13290 0
96 20250415 174600 736655935 13290 13290 13290 13290 0
97 20250415 174500 736655935 13290 13290 13290 13290 0
98 20250415 174400 736655935 13290 13290 13290 13290 0
99 20250415 174300 736655935 13290 13290 13290 13290 0
100 20250415 174200 736655935 13290 13290 13290 13290 0
101 20250415 174100 736655935 13290 13290 13290 13290 0
102 20250415 174000 736655935 13290 13290 13290 13290 0
103 20250415 173900 736655935 13290 13290 13290 13290 0
104 20250415 173800 736655935 13290 13290 13290 13290 0
105 20250415 173700 736655935 13290 13290 13290 13290 0
106 20250415 173600 736655935 13290 13290 13290 13290 0
107 20250415 173500 736655935 13290 13290 13290 13290 0
108 20250415 173400 736655935 13290 13290 13290 13290 0
109 20250415 173300 736655935 13290 13290 13290 13290 0
110 20250415 173200 736655935 13290 13290 13290 13290 0
111 20250415 173100 736655935 13290 13290 13290 13290 0
112 20250415 173000 736655935 13290 13290 13290 13290 0
113 20250415 172900 736655935 13290 13290 13290 13290 0
114 20250415 172800 736655935 13290 13290 13290 13290 0
115 20250415 172700 736655935 13290 13290 13290 13290 0
116 20250415 172600 736655935 13290 13290 13290 13290 0
117 20250415 172500 736655935 13290 13290 13290 13290 0
118 20250415 172400 736655935 13290 13290 13290 13290 0
119 20250415 172300 736655935 13290 13290 13290 13290 0
120 20250415 172200 736655935 13290 13290 13290 13290 0
121 20250415 172100 736655935 13290 13290 13290 13290 0
122 20250415 172000 736655935 13290 13290 13290 13290 749
123 20250415 171900 736655935 13290 13290 13290 13290 0
124 20250415 171800 736655935 13290 13290 13290 13290 0
125 20250415 171700 736655935 13290 13290 13290 13290 0
126 20250415 171600 736655935 13290 13290 13290 13290 0
127 20250415 171500 736655935 13290 13290 13290 13290 0
128 20250415 171400 736655935 13290 13290 13290 13290 0
129 20250415 171300 736655935 13290 13290 13290 13290 0
130 20250415 171200 736655935 13290 13290 13290 13290 0
131 20250415 171100 736655935 13290 13290 13290 13290 0
132 20250415 171000 736655935 13290 13290 13290 13290 0
133 20250415 170900 736655935 13290 13290 13290 13290 0
134 20250415 170800 736655935 13290 13290 13290 13290 0
135 20250415 170700 736655935 13290 13290 13290 13290 0
136 20250415 170600 736655935 13290 13290 13290 13290 0
137 20250415 170500 736655935 13290 13290 13290 13290 0
138 20250415 170400 736655935 13290 13290 13290 13290 0
139 20250415 170300 736655935 13290 13290 13290 13290 0
140 20250415 170200 736655935 13290 13290 13290 13290 0
141 20250415 170100 736655935 13290 13290 13290 13290 0
142 20250415 170000 736655935 13290 13290 13290 13290 0
143 20250415 165900 736655935 13290 13290 13290 13290 0
144 20250415 165800 736655935 13290 13290 13290 13290 0
145 20250415 165700 736655935 13290 13290 13290 13290 0
146 20250415 165600 736655935 13290 13290 13290 13290 0
147 20250415 165500 736655935 13290 13290 13290 13290 0
148 20250415 165400 736655935 13290 13290 13290 13290 0
149 20250415 165300 736655935 13290 13290 13290 13290 0
150 20250415 165200 736655935 13290 13290 13290 13290 0
151 20250415 165100 736655935 13290 13290 13290 13290 0
152 20250415 165000 736655935 13290 13290 13290 13290 749
153 20250415 164900 736655935 13290 13290 13290 13290 0
154 20250415 164800 736655935 13290 13290 13290 13290 0
155 20250415 164700 736655935 13290 13290 13290 13290 0
156 20250415 164600 736655935 13290 13290 13290 13290 0
157 20250415 164500 736655935 13290 13290 13290 13290 0
158 20250415 164400 736655935 13290 13290 13290 13290 0
159 20250415 164300 736655935 13290 13290 13290 13290 0
160 20250415 164200 736655935 13290 13290 13290 13290 0
161 20250415 164100 736655935 13290 13290 13290 13290 0
162 20250415 164000 736655935 13290 13290 13290 13290 0
163 20250415 163900 736655935 13290 13290 13290 13290 0
164 20250415 163800 736655935 13290 13290 13290 13290 0
165 20250415 163700 736655935 13290 13290 13290 13290 0
166 20250415 163600 736655935 13290 13290 13290 13290 0
167 20250415 163500 736655935 13290 13290 13290 13290 0
168 20250415 163400 736655935 13290 13290 13290 13290 0
169 20250415 163300 736655935 13290 13290 13290 13290 0
170 20250415 163200 736655935 13290 13290 13290 13290 0
171 20250415 163100 736655935 13290 13290 13290 13290 0
172 20250415 163000 736655935 13290 13290 13290 13290 0
173 20250415 162900 736655935 13290 13290 13290 13290 0
174 20250415 162800 736655935 13290 13290 13290 13290 0
175 20250415 162700 736655935 13290 13290 13290 13290 0
176 20250415 162600 736655935 13290 13290 13290 13290 0
177 20250415 162500 736655935 13290 13290 13290 13290 0
178 20250415 162400 736655935 13290 13290 13290 13290 0
179 20250415 162300 736655935 13290 13290 13290 13290 0
180 20250415 162200 736655935 13290 13290 13290 13290 0
181 20250415 162100 736655935 13290 13290 13290 13290 0
182 20250415 162000 736655935 13290 13290 13290 13290 749
183 20250415 161900 736655935 13290 13290 13290 13290 0
184 20250415 161800 736655935 13290 13290 13290 13290 0
185 20250415 161700 736655935 13290 13290 13290 13290 0
186 20250415 161600 736655935 13290 13290 13290 13290 0
187 20250415 161500 736655935 13290 13290 13290 13290 0
188 20250415 161400 736655935 13290 13290 13290 13290 0
189 20250415 161300 736655935 13290 13290 13290 13290 0
190 20250415 161200 736655935 13290 13290 13290 13290 0
191 20250415 161100 736655935 13290 13290 13290 13290 0
192 20250415 161000 736655935 13290 13290 13290 13290 0
193 20250415 160900 736655935 13290 13290 13290 13290 0
194 20250415 160800 736655935 13290 13290 13290 13290 0
195 20250415 160700 736655935 13290 13290 13290 13290 0
196 20250415 160600 736655935 13290 13290 13290 13290 0
197 20250415 160500 736655935 13290 13290 13290 13290 0
198 20250415 160400 736655935 13290 13290 13290 13290 0
199 20250415 160300 736655935 13290 13290 13290 13290 0
200 20250415 160200 736655935 13290 13290 13290 13290 0
201 20250415 160100 736655935 13290 13290 13290 13290 0
202 20250415 160000 736655935 13290 13290 13290 13290 0
203 20250415 155900 736655935 13290 13290 13290 13290 0
204 20250415 155800 736655935 13290 13290 13290 13290 0
205 20250415 155700 736655935 13290 13290 13290 13290 0
206 20250415 155600 736655935 13290 13290 13290 13290 0
207 20250415 155500 736655935 13290 13290 13290 13290 0
208 20250415 155400 736655935 13290 13290 13290 13290 0
209 20250415 155300 736655935 13290 13290 13290 13290 0
210 20250415 155200 736655935 13290 13290 13290 13290 0
211 20250415 155100 736655935 13290 13290 13290 13290 0
212 20250415 155000 736655935 13290 13290 13290 13290 749
213 20250415 154900 736655935 13290 13290 13290 13290 0
214 20250415 154800 736655935 13290 13290 13290 13290 0
215 20250415 154700 736655935 13290 13290 13290 13290 0
216 20250415 154600 736655935 13290 13290 13290 13290 0
217 20250415 154500 736655935 13290 13290 13290 13290 0
218 20250415 154400 736655935 13290 13290 13290 13290 0
219 20250415 154300 736655935 13290 13290 13290 13290 0
220 20250415 154200 736655935 13290 13290 13290 13290 0
221 20250415 154100 736655935 13290 13290 13290 13290 0
222 20250415 154000 736655935 13290 13290 13290 13290 0
223 20250415 153900 736655935 13290 13290 13290 13290 0
224 20250415 153800 736655935 13290 13290 13290 13290 0
225 20250415 153700 736655935 13290 13290 13290 13290 0
226 20250415 153600 736655935 13290 13290 13290 13290 0
227 20250415 153500 736655935 13290 13290 13290 13290 0
228 20250415 153400 736655935 13290 13290 13290 13290 0
229 20250415 153300 736655935 13290 13290 13290 13290 0
230 20250415 153200 736655935 13290 13290 13290 13290 0
231 20250415 153100 736655935 13290 13290 13290 13290 0
232 20250415 153000 736655935 13290 13290 13290 13290 749
233 20250415 152900 726701725 13290 13290 13290 13290 0
234 20250415 152800 726701725 13290 13290 13290 13290 0
235 20250415 152700 726701725 13290 13290 13290 13290 0
236 20250415 152600 726701725 13290 13290 13290 13290 0
237 20250415 152500 726701725 13290 13290 13290 13290 0
238 20250415 152400 726701725 13290 13290 13290 13290 0
239 20250415 152300 726701725 13290 13290 13290 13290 0
240 20250415 152200 726701725 13290 13290 13290 13290 0
241 20250415 152100 726701725 13290 13290 13290 13290 0
242 20250415 152000 726701725 13290 13290 13290 13290 0
243 20250415 151900 726701725 13290 13250 13290 13230 128
244 20250415 151800 725004695 13290 13250 13290 13230 48
245 20250415 151700 724368735 13250 13250 13250 13250 29
246 20250415 151600 723984485 13290 13250 13290 13240 439
247 20250415 151500 718170515 13250 13250 13250 13250 28
248 20250415 151400 717799515 13300 13250 13300 13250 34
249 20250415 151300 717348915 13240 13250 13290 13240 72
250 20250415 151200 716394995 13250 13250 13250 13250 10
251 20250415 151100 716262495 13250 13270 13300 13250 185
252 20250415 151000 713809955 13280 13290 13300 13280 87
253 20250415 150900 712653895 13290 13280 13290 13280 19
254 20250415 150800 712401425 13300 13300 13300 13300 12
255 20250415 150700 712241825 13290 13290 13300 13280 144
256 20250415 150600 710327325 13300 13280 13300 13280 79
257 20250415 150500 709278105 13290 13300 13300 13290 74
258 20250415 150400 708293915 13300 13300 13300 13300 0
259 20250415 150300 708293915 13300 13300 13300 13300 0
260 20250415 150200 708293915 13300 13300 13300 13280 131
261 20250415 150100 706552115 13290 13290 13300 13290 201
262 20250415 150000 703880775 13290 13290 13290 13290 66
263 20250415 145900 703003635 13300 13300 13300 13300 37
264 20250415 145800 702511535 13320 13320 13320 13320 0
265 20250415 145700 702511535 13320 13320 13320 13320 0
266 20250415 145600 702511535 13320 13320 13320 13320 0
267 20250415 145500 702511535 13320 13310 13320 13300 559
268 20250415 145400 695075175 13320 13320 13320 13320 20
269 20250415 145300 694808775 13320 13320 13320 13320 0
270 20250415 145200 694808775 13320 13320 13320 13320 121
271 20250415 145100 693197055 13320 13320 13320 13320 31
272 20250415 145000 692784135 13330 13330 13340 13330 29
273 20250415 144900 692397535 13340 13340 13340 13340 20
274 20250415 144800 692130735 13330 13330 13330 13330 0
275 20250415 144700 692130735 13330 13330 13330 13330 149
276 20250415 144600 690144565 13340 13340 13340 13340 8
277 20250415 144500 690037845 13340 13340 13340 13340 0
278 20250415 144400 690037845 13340 13340 13340 13340 40
279 20250415 144300 689504245 13340 13340 13340 13340 0
280 20250415 144200 689504245 13340 13330 13340 13330 74
281 20250415 144100 688517665 13340 13330 13340 13330 79
282 20250415 144000 687464555 13330 13330 13330 13330 0
283 20250415 143900 687464555 13330 13330 13330 13330 40
284 20250415 143800 686931355 13320 13320 13320 13320 0
285 20250415 143700 686931355 13320 13320 13320 13320 0
286 20250415 143600 686931355 13320 13320 13320 13320 0
287 20250415 143500 686931355 13320 13320 13330 13320 163
288 20250415 143400 684760155 13320 13320 13320 13320 0
289 20250415 143300 684760155 13320 13320 13320 13320 0
290 20250415 143200 684760155 13320 13320 13320 13320 9
291 20250415 143100 684640275 13330 13330 13330 13330 0
292 20250415 143000 684640275 13330 13330 13330 13330 2
293 20250415 142900 684613615 13330 13330 13330 13330 10
294 20250415 142800 684480315 13320 13320 13320 13320 0
295 20250415 142700 684480315 13320 13320 13320 13320 0
296 20250415 142600 684480315 13320 13320 13320 13320 0
297 20250415 142500 684480315 13320 13320 13320 13320 62
298 20250415 142400 683654475 13350 13350 13350 13350 0
299 20250415 142300 683654475 13350 13350 13350 13350 0
300 20250415 142200 683654475 13350 13340 13350 13340 59
301 20250415 142100 682867385 13300 13300 13300 13300 0
302 20250415 142000 682867385 13300 13300 13300 13300 0
303 20250415 141900 682867385 13300 13300 13300 13300 0
304 20250415 141800 682867385 13300 13300 13300 13300 0
305 20250415 141700 682867385 13300 13300 13300 13300 0
306 20250415 141600 682867385 13300 13300 13300 13300 0
307 20250415 141500 682867385 13300 13300 13300 13300 0
308 20250415 141400 682867385 13300 13300 13300 13300 0
309 20250415 141300 682867385 13300 13300 13300 13300 0
310 20250415 141200 682867385 13300 13300 13300 13300 0
311 20250415 141100 682867385 13300 13300 13300 13300 41
312 20250415 141000 682322085 13340 13310 13340 13310 46
313 20250415 140900 681709735 13300 13300 13300 13300 22
314 20250415 140800 681417135 13300 13300 13300 13300 2
315 20250415 140700 681390535 13300 13300 13300 13300 1
316 20250415 140600 681377235 13310 13300 13310 13300 80
317 20250415 140500 680313215 13310 13310 13310 13310 0
318 20250415 140400 680313215 13310 13310 13310 13310 0
319 20250415 140300 680313215 13310 13300 13310 13300 101
320 20250415 140200 678969885 13290 13290 13290 13290 2
321 20250415 140100 678943305 13300 13300 13300 13300 0
322 20250415 140000 678943305 13300 13300 13300 13300 0
323 20250415 135900 678943305 13300 13300 13300 13300 232
324 20250415 135800 675857705 13300 13300 13300 13300 0
325 20250415 135700 675857705 13300 13300 13300 13300 0
326 20250415 135600 675857705 13300 13300 13300 13300 0
327 20250415 135500 675857705 13300 13300 13300 13300 0
328 20250415 135400 675857705 13300 13290 13300 13290 91
329 20250415 135300 674648285 13290 13290 13290 13290 0
330 20250415 135200 674648285 13290 13290 13290 13290 0
331 20250415 135100 674648285 13290 13290 13290 13290 0
332 20250415 135000 674648285 13290 13280 13290 13280 374
333 20250415 134900 669681455 13290 13290 13290 13290 0
334 20250415 134800 669681455 13290 13260 13290 13260 90
335 20250415 134700 668487145 13250 13270 13290 13250 526
336 20250415 134600 661508195 13300 13300 13300 13300 0
337 20250415 134500 661508195 13300 13300 13300 13300 0
338 20250415 134400 661508195 13300 13300 13300 13300 0
339 20250415 134300 661508195 13300 13290 13300 13290 87
340 20250415 134200 660351925 13290 13290 13290 13290 0
341 20250415 134100 660351925 13290 13290 13290 13290 0
342 20250415 134000 660351925 13290 13300 13300 13290 930
343 20250415 133900 647983225 13300 13300 13300 13300 4
344 20250415 133800 647930025 13300 13300 13300 13300 100
345 20250415 133700 646600025 13310 13300 13310 13300 61
346 20250415 133600 645788675 13310 13300 13310 13300 46
347 20250415 133500 645176745 13310 13310 13310 13310 0
348 20250415 133400 645176745 13310 13310 13310 13310 66
349 20250415 133300 644298285 13310 13310 13310 13310 6
350 20250415 133200 644218425 13370 13370 13370 13370 0
351 20250415 133100 644218425 13370 13370 13370 13370 0
352 20250415 133000 644218425 13370 13370 13370 13370 0
353 20250415 132900 644218425 13370 13370 13370 13370 27
354 20250415 132800 643857435 13370 13320 13370 13310 233
355 20250415 132700 640752625 13320 13320 13320 13320 0
356 20250415 132600 640752625 13320 13320 13320 13320 38
357 20250415 132500 640246465 13340 13320 13340 13320 17
358 20250415 132400 640019905 13320 13330 13330 13320 156
359 20250415 132300 637941905 13340 13330 13340 13330 108
360 20250415 132200 636502185 13340 13340 13340 13340 51
361 20250415 132100 635821845 13340 13340 13340 13340 0
362 20250415 132000 635821845 13340 13340 13340 13340 2
363 20250415 131900 635795165 13340 13340 13340 13340 0
364 20250415 131800 635795165 13340 13340 13340 13340 0
365 20250415 131700 635795165 13340 13340 13340 13340 0
366 20250415 131600 635795165 13340 13340 13340 13340 0
367 20250415 131500 635795165 13340 13330 13340 13330 111
368 20250415 131400 634314965 13320 13320 13320 13320 0
369 20250415 131300 634314965 13320 13320 13320 13320 0
370 20250415 131200 634314965 13320 13320 13320 13320 0
371 20250415 131100 634314965 13320 13320 13320 13320 3
372 20250415 131000 634275005 13390 13390 13390 13390 0
373 20250415 130900 634275005 13390 13390 13390 13390 0
374 20250415 130800 634275005 13390 13390 13390 13390 0
375 20250415 130700 634275005 13390 13390 13390 13390 0
376 20250415 130600 634275005 13390 13390 13390 13390 0
377 20250415 130500 634275005 13390 13390 13390 13390 0
378 20250415 130400 634275005 13390 13390 13390 13390 0
379 20250415 130300 634275005 13390 13390 13390 13390 0
380 20250415 130200 634275005 13390 13390 13390 13390 0
381 20250415 130100 634275005 13390 13390 13390 13390 0
382 20250415 130000 634275005 13390 13330 13390 13330 106
383 20250415 125900 632861665 13390 13390 13390 13390 0
384 20250415 125800 632861665 13390 13330 13390 13330 30
385 20250415 125700 632460865 13330 13330 13330 13330 0
386 20250415 125600 632460865 13330 13330 13330 13330 0
387 20250415 125500 632460865 13330 13330 13330 13330 1
388 20250415 125400 632447535 13330 13330 13330 13330 48
389 20250415 125300 631807695 13390 13390 13390 13330 138
390 20250415 125200 629962935 13390 13390 13390 13390 0
391 20250415 125100 629962935 13390 13340 13390 13340 308
392 20250415 125000 625847575 13370 13370 13370 13370 0
393 20250415 124900 625847575 13370 13330 13370 13330 114
394 20250415 124800 624327675 13330 13330 13370 13330 114
395 20250415 124700 622807935 13330 13330 13330 13330 2
396 20250415 124600 622781275 13330 13330 13330 13330 4
397 20250415 124500 622727955 13390 13390 13390 13390 0
398 20250415 124400 622727955 13390 13390 13390 13390 0
399 20250415 124300 622727955 13390 13330 13390 13330 107
400 20250415 124200 621301225 13400 13400 13400 13400 0
401 20250415 124100 621301225 13400 13400 13400 13400 0
402 20250415 124000 621301225 13400 13400 13400 13400 0
403 20250415 123900 621301225 13400 13400 13400 13400 0
404 20250415 123800 621301225 13400 13400 13400 13400 0
405 20250415 123700 621301225 13400 13400 13400 13400 0
406 20250415 123600 621301225 13400 13400 13400 13400 0
407 20250415 123500 621301225 13400 13400 13400 13400 0
408 20250415 123400 621301225 13400 13400 13400 13400 0
409 20250415 123300 621301225 13400 13370 13400 13370 116
410 20250415 123200 619747215 13370 13370 13370 13370 0
411 20250415 123100 619747215 13370 13340 13370 13340 307
412 20250415 123000 615649525 13380 13380 13380 13380 0
413 20250415 122900 615649525 13380 13380 13380 13380 0
414 20250415 122800 615649525 13380 13380 13380 13380 0
415 20250415 122700 615649525 13380 13380 13380 13300 589
416 20250415 122600 607797185 13300 13380 13400 13300 1378
417 20250415 122500 589342985 13380 13380 13380 13380 0
418 20250415 122400 589342985 13380 13380 13380 13380 0
419 20250415 122300 589342985 13380 13380 13380 13380 0
420 20250415 122200 589342985 13380 13380 13380 13380 0
421 20250415 122100 589342985 13380 13380 13380 13380 0
422 20250415 122000 589342985 13380 13380 13380 13380 0
423 20250415 121900 589342985 13380 13380 13380 13380 0
424 20250415 121800 589342985 13380 13380 13380 13380 0
425 20250415 121700 589342985 13380 13320 13380 13320 407
426 20250415 121600 583921325 13320 13300 13320 13300 100
427 20250415 121500 582590895 13310 13310 13310 13310 5
428 20250415 121400 582524345 13320 13310 13320 13310 27
429 20250415 121300 582164915 13310 13310 13310 13310 61
430 20250415 121200 581353005 13310 13300 13330 13250 972
431 20250415 121100 568425725 13300 13360 13360 13300 1137
432 20250415 121000 553275915 13380 13380 13380 13380 1
433 20250415 120900 553262535 13360 13370 13370 13360 20
434 20250415 120800 552995325 13360 13360 13360 13360 0
435 20250415 120700 552995325 13360 13360 13360 13360 60
436 20250415 120600 552193725 13350 13350 13350 13350 0
437 20250415 120500 552193725 13350 13350 13350 13350 0
438 20250415 120400 552193725 13350 13370 13390 13350 398
439 20250415 120300 546873125 13390 13390 13390 13390 0
440 20250415 120200 546873125 13390 13390 13390 13390 0
441 20250415 120100 546873125 13390 13390 13390 13390 38
442 20250415 120000 546364305 13370 13370 13370 13370 0
443 20250415 115900 546364305 13370 13370 13370 13370 60
444 20250415 115800 545562105 13400 13400 13400 13400 0
445 20250415 115700 545562105 13400 13400 13400 13400 0
446 20250415 115600 545562105 13400 13400 13400 13400 0
447 20250415 115500 545562105 13400 13370 13400 13370 107
448 20250415 115400 544129365 13390 13370 13390 13370 3
449 20250415 115300 544089215 13370 13370 13370 13370 0
450 20250415 115200 544089215 13370 13370 13370 13370 0
451 20250415 115100 544089215 13370 13370 13370 13370 0
452 20250415 115000 544089215 13370 13370 13370 13370 44
453 20250415 114900 543500935 13390 13390 13390 13390 0
454 20250415 114800 543500935 13390 13390 13390 13390 5
455 20250415 114700 543433985 13390 13390 13390 13390 0
456 20250415 114600 543433985 13390 13370 13390 13370 6
457 20250415 114500 543353685 13390 13390 13390 13390 3
458 20250415 114400 543313515 13390 13390 13390 13390 0
459 20250415 114300 543313515 13390 13370 13390 13350 82
460 20250415 114200 542217925 13370 13370 13370 13370 1
461 20250415 114100 542204555 13370 13370 13370 13370 0
462 20250415 114000 542204555 13370 13370 13370 13370 0
463 20250415 113900 542204555 13370 13370 13370 13370 1
464 20250415 113800 542191185 13370 13380 13380 13370 36
465 20250415 113700 541709525 13380 13390 13390 13380 33
466 20250415 113600 541267855 13390 13390 13390 13390 10
467 20250415 113500 541133955 13420 13420 13420 13400 33
468 20250415 113400 540691695 13420 13420 13420 13420 23
469 20250415 113300 540383035 13420 13420 13420 13420 0
470 20250415 113200 540383035 13420 13400 13420 13390 175
471 20250415 113100 538039005 13410 13410 13410 13410 0
472 20250415 113000 538039005 13410 13410 13410 13410 0
473 20250415 112900 538039005 13410 13410 13410 13410 0
474 20250415 112800 538039005 13410 13410 13410 13410 5
475 20250415 112700 537971955 13420 13420 13420 13420 37
476 20250415 112600 537475415 13420 13410 13420 13410 45
477 20250415 112500 536871955 13410 13410 13410 13410 0
478 20250415 112400 536871955 13410 13410 13410 13410 50
479 20250415 112300 536201455 13400 13400 13400 13400 3
480 20250415 112200 536161255 13400 13400 13400 13400 20
481 20250415 112100 535893255 13360 13400 13420 13360 230
482 20250415 112000 532815395 13410 13410 13410 13410 3
483 20250415 111900 532775165 13410 13440 13450 13410 321
484 20250415 111800 528463755 13430 13430 13430 13430 8
485 20250415 111700 528356315 13450 13430 13450 13430 343
486 20250415 111600 523747895 13430 13430 13430 13430 0
487 20250415 111500 523747895 13430 13400 13430 13400 25
488 20250415 111400 523412445 13430 13430 13430 13430 1
489 20250415 111300 523399015 13400 13400 13400 13400 48
490 20250415 111200 522755815 13430 13430 13430 13430 0
491 20250415 111100 522755815 13430 13430 13430 13430 0
492 20250415 111000 522755815 13430 13410 13430 13410 117
493 20250415 110900 521186785 13410 13410 13410 13410 0
494 20250415 110800 521186785 13410 13410 13410 13410 5
495 20250415 110700 521119735 13410 13420 13430 13410 518
496 20250415 110600 514168175 13420 13410 13420 13410 2
497 20250415 110500 514141345 13410 13410 13410 13410 36
498 20250415 110400 513658585 13410 13400 13410 13400 30
499 20250415 110300 513256575 13420 13420 13420 13420 85
500 20250415 110200 512115875 13400 13400 13400 13400 3
501 20250415 110100 512075675 13400 13410 13410 13400 172
502 20250415 110000 509770135 13400 13410 13410 13400 4
503 20250415 105900 509716525 13420 13420 13420 13420 60
504 20250415 105800 508911325 13400 13400 13400 13400 551
505 20250415 105700 501527925 13400 13400 13400 13400 101
506 20250415 105600 500174525 13420 13420 13420 13420 3
507 20250415 105500 500134265 13400 13400 13400 13400 2
508 20250415 105400 500107465 13420 13380 13420 13380 17
509 20250415 105300 499879605 13420 13420 13420 13420 275
510 20250415 105200 496189105 13400 13390 13400 13390 22
511 20250415 105100 495894315 13390 13390 13390 13390 97
512 20250415 105000 494595485 13390 13390 13390 13380 48
513 20250415 104900 493952905 13390 13390 13390 13390 2
514 20250415 104800 493926125 13380 13380 13380 13380 0
515 20250415 104700 493926125 13380 13400 13400 13380 85
516 20250415 104600 492787145 13400 13400 13400 13400 24
517 20250415 104500 492465545 13410 13410 13410 13410 13
518 20250415 104400 492291215 13410 13410 13410 13410 1
519 20250415 104300 492277805 13410 13400 13410 13400 14
520 20250415 104200 492090085 13410 13410 13410 13410 75
521 20250415 104100 491084335 13410 13410 13410 13410 276
522 20250415 104000 487383175 13420 13430 13430 13420 298
523 20250415 103900 483384005 13440 13440 13440 13440 1
524 20250415 103800 483370565 13420 13420 13420 13420 0
525 20250415 103700 483370565 13420 13420 13420 13420 0
526 20250415 103600 483370565 13420 13450 13450 13420 24
527 20250415 103500 483048455 13420 13470 13470 13420 128
528 20250415 103400 481329165 13470 13450 13470 13450 351
529 20250415 103300 476608175 13470 13390 13470 13390 374
530 20250415 103200 471592385 13390 13360 13390 13360 230
531 20250415 103100 468514845 13360 13380 13380 13360 20
532 20250415 103000 468247305 13380 13360 13380 13360 7
533 20250415 102900 468153725 13380 13360 13380 13360 545
534 20250415 102800 460872375 13350 13340 13350 13340 589
535 20250415 102700 453013215 13360 13360 13360 13360 0
536 20250415 102600 453013215 13360 13320 13360 13270 405
537 20250415 102500 447613585 13320 13270 13320 13270 166
538 20250415 102400 445410315 13270 13270 13270 13270 0
539 20250415 102300 445410315 13270 13320 13320 13270 60
540 20250415 102200 444612205 13320 13320 13320 13320 195
541 20250415 102100 442014805 13320 13330 13330 13320 382
542 20250415 102000 436925565 13330 13330 13330 13320 122
543 20250415 101900 435299505 13320 13320 13320 13320 0
544 20250415 101800 435299505 13320 13320 13320 13320 79
545 20250415 101700 434247225 13320 13320 13320 13320 50
546 20250415 101600 433581225 13320 13290 13320 13290 697
547 20250415 101500 424307795 13290 13290 13290 13290 40
548 20250415 101400 423776195 13250 13310 13310 13250 123
549 20250415 101300 422146325 13310 13310 13310 13310 20
550 20250415 101200 421880125 13310 13240 13310 13240 493
551 20250415 101100 415329845 13250 13250 13250 13250 5
552 20250415 101000 415263595 13240 13250 13250 13240 138
553 20250415 100900 413435145 13250 13270 13310 13250 360
554 20250415 100800 408655255 13270 13270 13270 13270 43
555 20250415 100700 408084645 13270 13260 13270 13260 260
556 20250415 100600 404636065 13240 13240 13240 13240 6
557 20250415 100500 404556625 13260 13260 13260 13260 291
558 20250415 100400 400697965 13260 13260 13260 13260 12
559 20250415 100300 400538845 13250 13250 13250 13250 0
560 20250415 100200 400538845 13250 13250 13250 13250 4
561 20250415 100100 400485845 13250 13220 13250 13220 262
562 20250415 100000 397016455 13230 13230 13230 13230 0
563 20250415 095900 397016455 13230 13230 13230 13230 0
564 20250415 095800 397016455 13230 13240 13240 13230 16
565 20250415 095700 396804745 13230 13230 13230 13230 0
566 20250415 095600 396804745 13230 13230 13230 13230 0
567 20250415 095500 396804745 13230 13230 13230 13230 65
568 20250415 095400 395944795 13210 13210 13210 13210 0
569 20250415 095300 395944795 13210 13220 13220 13210 148
570 20250415 095200 393988285 13220 13220 13220 13220 60
571 20250415 095100 393195085 13230 13230 13230 13230 50
572 20250415 095000 392533585 13220 13210 13220 13210 225
573 20250415 094900 389560745 13200 13200 13210 13200 334
574 20250415 094800 385151905 13180 13220 13220 13180 2375
575 20250415 094700 353808205 13225 13225 13225 13225 41
576 20250415 094600 353265980 13225 13230 13235 13220 353
577 20250415 094500 348596075 13230 13275 13275 13230 578
578 20250415 094400 340933885 13275 13275 13275 13275 44
579 20250415 094300 340349785 13270 13300 13300 13270 880
580 20250415 094200 328652265 13310 13320 13320 13310 12
581 20250415 094100 328492525 13300 13310 13325 13300 147
582 20250415 094000 326535695 13330 13350 13350 13310 14
583 20250415 093900 326348915 13340 13330 13340 13330 394
584 20250415 093800 321094925 13330 13330 13330 13330 0
585 20250415 093700 321094925 13330 13330 13330 13330 31
586 20250415 093600 320681695 13330 13310 13330 13310 213
587 20250415 093500 317846505 13310 13300 13320 13290 438
588 20250415 093400 312016585 13280 13300 13300 13280 32
589 20250415 093300 311591005 13280 13300 13300 13280 65
590 20250415 093200 310726525 13300 13300 13300 13300 226
591 20250415 093100 307720725 13270 13280 13290 13270 676
592 20250415 093000 298743455 13280 13280 13280 13280 8
593 20250415 092900 298637215 13260 13260 13260 13260 50
594 20250415 092800 297974215 13260 13280 13280 13260 119
595 20250415 092700 296394015 13270 13270 13270 13260 496
596 20250415 092600 289812135 13260 13270 13270 13260 53
597 20250415 092500 289108875 13260 13260 13260 13260 240
598 20250415 092400 285926475 13260 13270 13270 13260 198
599 20250415 092300 283300975 13260 13270 13270 13260 60
600 20250415 092200 282504785 13270 13230 13270 13220 177
601 20250415 092100 280163005 13230 13220 13230 13220 147
602 20250415 092000 278218985 13220 13240 13240 13210 728
603 20250415 091900 268596565 13240 13240 13240 13230 408
604 20250415 091800 263197035 13240 13250 13260 13240 785
605 20250415 091700 252791325 13250 13250 13250 13250 0
606 20250415 091600 252791325 13250 13260 13260 13250 68
607 20250415 091500 251889965 13250 13220 13250 13220 361
608 20250415 091400 247110705 13220 13220 13220 13220 18
609 20250415 091300 246872745 13210 13220 13220 13210 22
610 20250415 091200 246581915 13230 13240 13240 13210 758
611 20250415 091100 236561675 13230 13260 13260 13230 533
612 20250415 091000 229505015 13260 13260 13260 13230 1170
613 20250415 090900 213999665 13260 13260 13270 13260 184
614 20250415 090800 211558615 13270 13260 13290 13260 315
615 20250415 090700 207380645 13270 13270 13280 13270 517
616 20250415 090600 200517665 13260 13250 13270 13250 466
617 20250415 090500 194340585 13250 13270 13270 13250 385
618 20250415 090400 189236100 13250 13310 13310 13250 735
619 20250415 090300 179483440 13310 13320 13320 13280 491
620 20250415 090200 172946170 13320 13370 13370 13290 1914
621 20250415 090100 147444250 13380 13340 13430 13320 935
622 20250415 090000 134969900 13400 13520 13540 13300 10017