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
054780/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192000,3576410576,4285,4285,4285,4285,6962
20250415,191900,3576410576,4285,4285,4285,4285,0
20250415,191800,3576410576,4285,4285,4285,4285,0
20250415,191700,3576410576,4285,4285,4285,4285,0
20250415,191600,3576410576,4285,4285,4285,4285,0
20250415,191500,3576410576,4285,4285,4285,4285,0
20250415,191400,3576410576,4285,4285,4285,4285,0
20250415,191300,3576410576,4285,4285,4285,4285,0
20250415,191200,3576410576,4285,4285,4285,4285,0
20250415,191100,3576410576,4285,4285,4285,4285,0
20250415,191000,3576410576,4285,4285,4285,4285,0
20250415,190900,3576410576,4285,4285,4285,4285,0
20250415,190800,3576410576,4285,4285,4285,4285,0
20250415,190700,3576410576,4285,4285,4285,4285,0
20250415,190600,3576410576,4285,4285,4285,4285,0
20250415,190500,3576410576,4285,4285,4285,4285,0
20250415,190400,3576410576,4285,4285,4285,4285,0
20250415,190300,3576410576,4285,4285,4285,4285,0
20250415,190200,3576410576,4285,4285,4285,4285,0
20250415,190100,3576410576,4285,4285,4285,4285,0
20250415,190000,3576410576,4285,4285,4285,4285,0
20250415,185900,3576410576,4285,4285,4285,4285,0
20250415,185800,3576410576,4285,4285,4285,4285,0
20250415,185700,3576410576,4285,4285,4285,4285,0
20250415,185600,3576410576,4285,4285,4285,4285,0
20250415,185500,3576410576,4285,4285,4285,4285,0
20250415,185400,3576410576,4285,4285,4285,4285,0
20250415,185300,3576410576,4285,4285,4285,4285,0
20250415,185200,3576410576,4285,4285,4285,4285,0
20250415,185100,3576410576,4285,4285,4285,4285,0
20250415,185000,3576410576,4285,4285,4285,4285,6962
20250415,184900,3576410576,4285,4285,4285,4285,0
20250415,184800,3576410576,4285,4285,4285,4285,0
20250415,184700,3576410576,4285,4285,4285,4285,0
20250415,184600,3576410576,4285,4285,4285,4285,0
20250415,184500,3576410576,4285,4285,4285,4285,0
20250415,184400,3576410576,4285,4285,4285,4285,0
20250415,184300,3576410576,4285,4285,4285,4285,0
20250415,184200,3576410576,4285,4285,4285,4285,0
20250415,184100,3576410576,4285,4285,4285,4285,0
20250415,184000,3576410576,4285,4285,4285,4285,0
20250415,183900,3576410576,4285,4285,4285,4285,0
20250415,183800,3576410576,4285,4285,4285,4285,0
20250415,183700,3576410576,4285,4285,4285,4285,0
20250415,183600,3576410576,4285,4285,4285,4285,0
20250415,183500,3576410576,4285,4285,4285,4285,0
20250415,183400,3576410576,4285,4285,4285,4285,0
20250415,183300,3576410576,4285,4285,4285,4285,0
20250415,183200,3576410576,4285,4285,4285,4285,0
20250415,183100,3576410576,4285,4285,4285,4285,0
20250415,183000,3576410576,4285,4285,4285,4285,0
20250415,182900,3576410576,4285,4285,4285,4285,0
20250415,182800,3576410576,4285,4285,4285,4285,0
20250415,182700,3576410576,4285,4285,4285,4285,0
20250415,182600,3576410576,4285,4285,4285,4285,0
20250415,182500,3576410576,4285,4285,4285,4285,0
20250415,182400,3576410576,4285,4285,4285,4285,0
20250415,182300,3576410576,4285,4285,4285,4285,0
20250415,182200,3576410576,4285,4285,4285,4285,0
20250415,182100,3576410576,4285,4285,4285,4285,0
20250415,182000,3576410576,4285,4285,4285,4285,6962
20250415,181900,3576410576,4285,4285,4285,4285,0
20250415,181800,3576410576,4285,4285,4285,4285,0
20250415,181700,3576410576,4285,4285,4285,4285,0
20250415,181600,3576410576,4285,4285,4285,4285,0
20250415,181500,3576410576,4285,4285,4285,4285,0
20250415,181400,3576410576,4285,4285,4285,4285,0
20250415,181300,3576410576,4285,4285,4285,4285,0
20250415,181200,3576410576,4285,4285,4285,4285,0
20250415,181100,3576410576,4285,4285,4285,4285,0
20250415,181000,3576410576,4285,4285,4285,4285,0
20250415,180900,3576410576,4285,4285,4285,4285,0
20250415,180800,3576410576,4285,4285,4285,4285,0
20250415,180700,3576410576,4285,4285,4285,4285,0
20250415,180600,3576410576,4285,4285,4285,4285,0
20250415,180500,3576410576,4285,4285,4285,4285,0
20250415,180400,3576410576,4285,4285,4285,4285,0
20250415,180300,3576410576,4285,4285,4285,4285,0
20250415,180200,3576410576,4285,4285,4285,4285,0
20250415,180100,3576410576,4285,4285,4285,4285,0
20250415,180000,3576410576,4285,4285,4285,4285,0
20250415,175900,3576410576,4285,4285,4285,4285,0
20250415,175800,3576410576,4285,4285,4285,4285,0
20250415,175700,3576410576,4285,4285,4285,4285,0
20250415,175600,3576410576,4285,4285,4285,4285,0
20250415,175500,3576410576,4285,4285,4285,4285,0
20250415,175400,3576410576,4285,4285,4285,4285,0
20250415,175300,3576410576,4285,4285,4285,4285,0
20250415,175200,3576410576,4285,4285,4285,4285,0
20250415,175100,3576410576,4285,4285,4285,4285,0
20250415,175000,3576410576,4285,4285,4285,4285,6962
20250415,174900,3576410576,4285,4285,4285,4285,0
20250415,174800,3576410576,4285,4285,4285,4285,0
20250415,174700,3576410576,4285,4285,4285,4285,0
20250415,174600,3576410576,4285,4285,4285,4285,0
20250415,174500,3576410576,4285,4285,4285,4285,0
20250415,174400,3576410576,4285,4285,4285,4285,0
20250415,174300,3576410576,4285,4285,4285,4285,0
20250415,174200,3576410576,4285,4285,4285,4285,0
20250415,174100,3576410576,4285,4285,4285,4285,0
20250415,174000,3576410576,4285,4285,4285,4285,0
20250415,173900,3576410576,4285,4285,4285,4285,0
20250415,173800,3576410576,4285,4285,4285,4285,0
20250415,173700,3576410576,4285,4285,4285,4285,0
20250415,173600,3576410576,4285,4285,4285,4285,0
20250415,173500,3576410576,4285,4285,4285,4285,0
20250415,173400,3576410576,4285,4285,4285,4285,0
20250415,173300,3576410576,4285,4285,4285,4285,0
20250415,173200,3576410576,4285,4285,4285,4285,0
20250415,173100,3576410576,4285,4285,4285,4285,0
20250415,173000,3576410576,4285,4285,4285,4285,0
20250415,172900,3576410576,4285,4285,4285,4285,0
20250415,172800,3576410576,4285,4285,4285,4285,0
20250415,172700,3576410576,4285,4285,4285,4285,0
20250415,172600,3576410576,4285,4285,4285,4285,0
20250415,172500,3576410576,4285,4285,4285,4285,0
20250415,172400,3576410576,4285,4285,4285,4285,0
20250415,172300,3576410576,4285,4285,4285,4285,0
20250415,172200,3576410576,4285,4285,4285,4285,0
20250415,172100,3576410576,4285,4285,4285,4285,0
20250415,172000,3576410576,4285,4285,4285,4285,6962
20250415,171900,3576410576,4285,4285,4285,4285,0
20250415,171800,3576410576,4285,4285,4285,4285,0
20250415,171700,3576410576,4285,4285,4285,4285,0
20250415,171600,3576410576,4285,4285,4285,4285,0
20250415,171500,3576410576,4285,4285,4285,4285,0
20250415,171400,3576410576,4285,4285,4285,4285,0
20250415,171300,3576410576,4285,4285,4285,4285,0
20250415,171200,3576410576,4285,4285,4285,4285,0
20250415,171100,3576410576,4285,4285,4285,4285,0
20250415,171000,3576410576,4285,4285,4285,4285,0
20250415,170900,3576410576,4285,4285,4285,4285,0
20250415,170800,3576410576,4285,4285,4285,4285,0
20250415,170700,3576410576,4285,4285,4285,4285,0
20250415,170600,3576410576,4285,4285,4285,4285,0
20250415,170500,3576410576,4285,4285,4285,4285,0
20250415,170400,3576410576,4285,4285,4285,4285,0
20250415,170300,3576410576,4285,4285,4285,4285,0
20250415,170200,3576410576,4285,4285,4285,4285,0
20250415,170100,3576410576,4285,4285,4285,4285,0
20250415,170000,3576410576,4285,4285,4285,4285,0
20250415,165900,3576410576,4285,4285,4285,4285,0
20250415,165800,3576410576,4285,4285,4285,4285,0
20250415,165700,3576410576,4285,4285,4285,4285,0
20250415,165600,3576410576,4285,4285,4285,4285,0
20250415,165500,3576410576,4285,4285,4285,4285,0
20250415,165400,3576410576,4285,4285,4285,4285,0
20250415,165300,3576410576,4285,4285,4285,4285,0
20250415,165200,3576410576,4285,4285,4285,4285,0
20250415,165100,3576410576,4285,4285,4285,4285,0
20250415,165000,3576410576,4285,4285,4285,4285,6962
20250415,164900,3576410576,4285,4285,4285,4285,0
20250415,164800,3576410576,4285,4285,4285,4285,0
20250415,164700,3576410576,4285,4285,4285,4285,0
20250415,164600,3576410576,4285,4285,4285,4285,0
20250415,164500,3576410576,4285,4285,4285,4285,0
20250415,164400,3576410576,4285,4285,4285,4285,0
20250415,164300,3576410576,4285,4285,4285,4285,0
20250415,164200,3576410576,4285,4285,4285,4285,0
20250415,164100,3576410576,4285,4285,4285,4285,0
20250415,164000,3576410576,4285,4285,4285,4285,0
20250415,163900,3576410576,4285,4285,4285,4285,0
20250415,163800,3576410576,4285,4285,4285,4285,0
20250415,163700,3576410576,4285,4285,4285,4285,0
20250415,163600,3576410576,4285,4285,4285,4285,0
20250415,163500,3576410576,4285,4285,4285,4285,0
20250415,163400,3576410576,4285,4285,4285,4285,0
20250415,163300,3576410576,4285,4285,4285,4285,0
20250415,163200,3576410576,4285,4285,4285,4285,0
20250415,163100,3576410576,4285,4285,4285,4285,0
20250415,163000,3576410576,4285,4285,4285,4285,0
20250415,162900,3576410576,4285,4285,4285,4285,0
20250415,162800,3576410576,4285,4285,4285,4285,0
20250415,162700,3576410576,4285,4285,4285,4285,0
20250415,162600,3576410576,4285,4285,4285,4285,0
20250415,162500,3576410576,4285,4285,4285,4285,0
20250415,162400,3576410576,4285,4285,4285,4285,0
20250415,162300,3576410576,4285,4285,4285,4285,0
20250415,162200,3576410576,4285,4285,4285,4285,0
20250415,162100,3576410576,4285,4285,4285,4285,0
20250415,162000,3576410576,4285,4285,4285,4285,6962
20250415,161900,3576410576,4285,4285,4285,4285,0
20250415,161800,3576410576,4285,4285,4285,4285,0
20250415,161700,3576410576,4285,4285,4285,4285,0
20250415,161600,3576410576,4285,4285,4285,4285,0
20250415,161500,3576410576,4285,4285,4285,4285,0
20250415,161400,3576410576,4285,4285,4285,4285,0
20250415,161300,3576410576,4285,4285,4285,4285,0
20250415,161200,3576410576,4285,4285,4285,4285,0
20250415,161100,3576410576,4285,4285,4285,4285,0
20250415,161000,3576410576,4285,4285,4285,4285,0
20250415,160900,3576410576,4285,4285,4285,4285,0
20250415,160800,3576410576,4285,4285,4285,4285,0
20250415,160700,3576410576,4285,4285,4285,4285,0
20250415,160600,3576410576,4285,4285,4285,4285,0
20250415,160500,3576410576,4285,4285,4285,4285,0
20250415,160400,3576410576,4285,4285,4285,4285,0
20250415,160300,3576410576,4285,4285,4285,4285,0
20250415,160200,3576410576,4285,4285,4285,4285,0
20250415,160100,3576410576,4285,4285,4285,4285,0
20250415,160000,3576410576,4285,4285,4285,4285,0
20250415,155900,3576410576,4285,4285,4285,4285,0
20250415,155800,3576410576,4285,4285,4285,4285,0
20250415,155700,3576410576,4285,4285,4285,4285,0
20250415,155600,3576410576,4285,4285,4285,4285,0
20250415,155500,3576410576,4285,4285,4285,4285,0
20250415,155400,3576410576,4285,4285,4285,4285,0
20250415,155300,3576410576,4285,4285,4285,4285,0
20250415,155200,3576410576,4285,4285,4285,4285,0
20250415,155100,3576410576,4285,4285,4285,4285,0
20250415,155000,3576410576,4285,4285,4285,4285,6962
20250415,154900,3576410576,4285,4285,4285,4285,0
20250415,154800,3576410576,4285,4285,4285,4285,0
20250415,154700,3576410576,4285,4285,4285,4285,0
20250415,154600,3576410576,4285,4285,4285,4285,0
20250415,154500,3576410576,4285,4285,4285,4285,0
20250415,154400,3576410576,4285,4285,4285,4285,0
20250415,154300,3576410576,4285,4285,4285,4285,0
20250415,154200,3576410576,4285,4285,4285,4285,0
20250415,154100,3576410576,4285,4285,4285,4285,0
20250415,154000,3576410576,4285,4285,4285,4285,0
20250415,153900,3576410576,4285,4285,4285,4285,0
20250415,153800,3576410576,4285,4285,4285,4285,0
20250415,153700,3576410576,4285,4285,4285,4285,0
20250415,153600,3576410576,4285,4285,4285,4285,0
20250415,153500,3576410576,4285,4285,4285,4285,0
20250415,153400,3576410576,4285,4285,4285,4285,0
20250415,153300,3576410576,4285,4285,4285,4285,0
20250415,153200,3576410576,4285,4285,4285,4285,0
20250415,153100,3576410576,4285,4285,4285,4285,0
20250415,153000,3576410576,4285,4285,4285,4285,6962
20250415,152900,3546578406,4395,4395,4395,4395,0
20250415,152800,3546578406,4395,4395,4395,4395,0
20250415,152700,3546578406,4395,4395,4395,4395,0
20250415,152600,3546578406,4395,4395,4395,4395,0
20250415,152500,3546578406,4395,4395,4395,4395,0
20250415,152400,3546578406,4395,4395,4395,4395,0
20250415,152300,3546578406,4395,4395,4395,4395,0
20250415,152200,3546578406,4395,4395,4395,4395,0
20250415,152100,3546578406,4395,4395,4395,4395,0
20250415,152000,3546578406,4395,4395,4395,4395,0
20250415,151900,3546578406,4395,4405,4405,4395,3167
20250415,151800,3532644366,4410,4405,4410,4400,334
20250415,151700,3531174381,4410,4410,4410,4410,195
20250415,151600,3530314431,4430,4430,4430,4430,1
20250415,151500,3530310001,4430,4420,4430,4400,1213
20250415,151400,3524948906,4420,4425,4425,4420,395
20250415,151300,3523201036,4425,4400,4425,4400,700
20250415,151200,3520108486,4425,4400,4425,4400,947
20250415,151100,3515941661,4430,4430,4430,4430,255
20250415,151000,3514812011,4430,4415,4430,4415,1500
20250415,150900,3508174516,4420,4420,4420,4420,0
20250415,150800,3508174516,4420,4410,4420,4395,533
20250415,150700,3505825321,4410,4385,4410,4385,11091
20250415,150600,3457043271,4385,4385,4385,4385,0
20250415,150500,3457043271,4385,4375,4385,4370,2984
20250415,150400,3443982516,4355,4370,4375,4355,126
20250415,150300,3443431651,4370,4370,4370,4370,229
20250415,150200,3442430921,4370,4370,4370,4370,5
20250415,150100,3442409071,4375,4375,4375,4350,93
20250415,150000,3442003896,4375,4375,4375,4375,18
20250415,145900,3441925146,4375,4365,4375,4365,2787
20250415,145800,3429745911,4370,4370,4370,4370,11
20250415,145700,3429697841,4370,4370,4370,4370,0
20250415,145600,3429697841,4370,4370,4370,4370,102
20250415,145500,3429252101,4340,4340,4340,4340,1
20250415,145400,3429247761,4370,4370,4370,4370,1
20250415,145300,3429243391,4340,4340,4340,4340,5
20250415,145200,3429221691,4370,4370,4370,4370,0
20250415,145100,3429221691,4370,4370,4370,4370,0
20250415,145000,3429221691,4370,4335,4370,4335,471
20250415,144900,3427168471,4345,4345,4345,4345,0
20250415,144800,3427168471,4345,4345,4345,4345,0
20250415,144700,3427168471,4345,4345,4345,4335,251
20250415,144600,3426078211,4345,4345,4345,4345,65
20250415,144500,3425795786,4370,4370,4370,4370,0
20250415,144400,3425795786,4370,4370,4370,4370,30
20250415,144300,3425664686,4375,4365,4380,4365,4623
20250415,144200,3405449711,4365,4350,4365,4350,771
20250415,144100,3402093546,4350,4350,4350,4350,0
20250415,144000,3402093546,4350,4320,4350,4320,6
20250415,143900,3402067596,4320,4320,4320,4320,2
20250415,143800,3402058956,4320,4320,4320,4320,0
20250415,143700,3402058956,4320,4320,4320,4320,100
20250415,143600,3401626956,4320,4320,4320,4320,0
20250415,143500,3401626956,4320,4335,4350,4320,7
20250415,143400,3401596551,4350,4350,4350,4350,100
20250415,143300,3401161551,4350,4350,4350,4350,40
20250415,143200,3400987551,4350,4350,4350,4350,0
20250415,143100,3400987551,4350,4350,4350,4350,20
20250415,143000,3400900551,4350,4360,4360,4350,130
20250415,142900,3400335041,4350,4350,4350,4350,417
20250415,142800,3398521091,4350,4350,4350,4350,107
20250415,142700,3398055641,4350,4350,4350,4350,199
20250415,142600,3397189991,4350,4335,4360,4335,911
20250415,142500,3393227342,4335,4330,4335,4330,95
20250415,142400,3392815987,4310,4310,4310,4310,1
20250415,142300,3392811677,4330,4305,4330,4305,24
20250415,142200,3392708082,4335,4335,4335,4335,0
20250415,142100,3392708082,4335,4335,4335,4335,0
20250415,142000,3392708082,4335,4335,4335,4335,0
20250415,141900,3392708082,4335,4310,4335,4305,483
20250415,141800,3390626882,4310,4315,4315,4310,15
20250415,141700,3390562227,4340,4340,4340,4340,0
20250415,141600,3390562227,4340,4335,4340,4335,170
20250415,141500,3389824452,4340,4340,4340,4340,3
20250415,141400,3389811432,4340,4330,4340,4330,309
20250415,141300,3388472787,4330,4330,4330,4330,0
20250415,141200,3388472787,4330,4330,4330,4330,2
20250415,141100,3388464127,4330,4335,4335,4330,19
20250415,141000,3388381822,4335,4335,4335,4330,81
20250415,140900,3388030802,4340,4340,4340,4340,0
20250415,140800,3388030802,4340,4340,4340,4340,0
20250415,140700,3388030802,4340,4315,4345,4310,900
20250415,140600,3384148052,4360,4360,4360,4360,0
20250415,140500,3384148052,4360,4360,4360,4360,0
20250415,140400,3384148052,4360,4360,4360,4360,10
20250415,140300,3384104452,4360,4360,4360,4360,0
20250415,140200,3384104452,4360,4340,4360,4335,545
20250415,140100,3381738302,4365,4365,4365,4365,0
20250415,140000,3381738302,4365,4365,4365,4365,0
20250415,135900,3381738302,4365,4340,4365,4335,180
20250415,135800,3380957497,4370,4335,4370,4330,2227
20250415,135700,3371276107,4335,4335,4335,4335,266
20250415,135600,3370122997,4335,4335,4335,4335,0
20250415,135500,3370122997,4335,4335,4335,4335,0
20250415,135400,3370122997,4335,4335,4335,4335,0
20250415,135300,3370122997,4335,4335,4335,4335,0
20250415,135200,3370122997,4335,4310,4335,4310,110
20250415,135100,3369648647,4310,4310,4310,4310,0
20250415,135000,3369648647,4310,4310,4310,4310,5
20250415,134900,3369627097,4335,4335,4335,4335,0
20250415,134800,3369627097,4335,4335,4335,4335,0
20250415,134700,3369627097,4335,4315,4335,4310,1300
20250415,134600,3363994837,4315,4325,4345,4315,2261
20250415,134500,3354235707,4345,4345,4345,4345,0
20250415,134400,3354235707,4345,4345,4345,4345,160
20250415,134300,3353540507,4345,4345,4345,4345,0
20250415,134200,3353540507,4345,4330,4345,4325,104
20250415,134100,3353090617,4330,4330,4330,4330,3
20250415,134000,3353077627,4330,4330,4330,4330,0
20250415,133900,3353077627,4330,4335,4335,4330,39
20250415,133800,3352908752,4345,4345,4345,4345,2
20250415,133700,3352900062,4345,4345,4345,4345,0
20250415,133600,3352900062,4345,4345,4345,4345,15
20250415,133500,3352834887,4345,4345,4345,4345,8
20250415,133400,3352800127,4350,4350,4350,4350,0
20250415,133300,3352800127,4350,4350,4350,4350,0
20250415,133200,3352800127,4350,4350,4350,4350,0
20250415,133100,3352800127,4350,4350,4350,4350,0
20250415,133000,3352800127,4350,4350,4350,4350,5
20250415,132900,3352778377,4360,4360,4360,4360,0
20250415,132800,3352778377,4360,4360,4360,4360,0
20250415,132700,3352778377,4360,4360,4360,4360,1
20250415,132600,3352774017,4325,4335,4335,4325,1009
20250415,132500,3348407552,4375,4375,4375,4375,0
20250415,132400,3348407552,4375,4375,4375,4375,189
20250415,132300,3347580677,4375,4370,4375,4370,53
20250415,132200,3347349052,4360,4360,4360,4360,170
20250415,132100,3346607852,4360,4375,4375,4350,347
20250415,132000,3345094477,4380,4380,4380,4380,0
20250415,131900,3345094477,4380,4380,4380,4380,0
20250415,131800,3345094477,4380,4375,4380,4370,5415
20250415,131700,3321387357,4375,4370,4375,4370,359
20250415,131600,3319817282,4345,4365,4370,4345,471
20250415,131500,3317766987,4360,4340,4360,4340,3001
20250415,131400,3304725767,4340,4340,4340,4340,13
20250415,131300,3304669347,4345,4340,4345,4340,2
20250415,131200,3304660662,4345,4345,4345,4345,0
20250415,131100,3304660662,4345,4345,4345,4345,0
20250415,131000,3304660662,4345,4340,4345,4340,588
20250415,130900,3302107567,4340,4340,4340,4340,0
20250415,130800,3302107567,4340,4340,4340,4340,0
20250415,130700,3302107567,4340,4325,4340,4325,105
20250415,130600,3301653292,4335,4325,4335,4325,308
20250415,130500,3300319692,4325,4335,4335,4325,253
20250415,130400,3299225457,4325,4325,4325,4325,113
20250415,130300,3298736732,4325,4325,4325,4325,93
20250415,130200,3298334507,4325,4325,4330,4325,151
20250415,130100,3297681082,4315,4315,4315,4315,0
20250415,130000,3297681082,4315,4315,4315,4315,0
20250415,125900,3297681082,4315,4315,4315,4315,0
20250415,125800,3297681082,4315,4315,4315,4315,0
20250415,125700,3297681082,4315,4315,4315,4315,0
20250415,125600,3297681082,4315,4335,4335,4315,130
20250415,125500,3297117552,4345,4335,4345,4330,3197
20250415,125400,3283267417,4330,4330,4330,4330,2001
20250415,125300,3274603087,4330,4330,4330,4330,500
20250415,125200,3272438087,4330,4330,4330,4330,0
20250415,125100,3272438087,4330,4330,4330,4330,334
20250415,125000,3270991867,4330,4315,4330,4315,1006
20250415,124900,3266650887,4315,4350,4350,4315,717
20250415,124800,3263549967,4325,4325,4325,4325,3
20250415,124700,3263536992,4355,4355,4355,4355,5
20250415,124600,3263515217,4355,4350,4355,4350,1150
20250415,124500,3258507592,4355,4355,4355,4355,50
20250415,124400,3258289842,4360,4335,4370,4315,757
20250415,124300,3255012367,4355,4370,4370,4355,1107
20250415,124200,3250191082,4370,4355,4370,4355,1147
20250415,124100,3245194777,4360,4340,4360,4340,2306
20250415,124000,3235148762,4335,4340,4340,4330,125
20250415,123900,3234607407,4330,4345,4345,4330,20
20250415,123800,3234520657,4345,4340,4350,4330,28
20250415,123700,3234399037,4320,4350,4350,4320,53
20250415,123600,3234169987,4355,4340,4360,4340,1407
20250415,123500,3228044352,4360,4330,4360,4330,734
20250415,123400,3224854097,4340,4340,4340,4340,2
20250415,123300,3224845417,4330,4320,4330,4320,684
20250415,123200,3221884767,4285,4330,4330,4285,51
20250415,123100,3221665242,4330,4330,4340,4325,527
20250415,123000,3219383317,4335,4310,4335,4310,1755
20250415,122900,3211799377,4310,4310,4310,4310,0
20250415,122800,3211799377,4310,4285,4310,4285,344
20250415,122700,3210325287,4285,4285,4310,4285,211
20250415,122600,3209420922,4310,4290,4310,4290,2449
20250415,122500,3198892722,4290,4285,4290,4285,4
20250415,122400,3198875577,4285,4270,4285,4270,125
20250415,122300,3198339967,4285,4275,4285,4275,156
20250415,122200,3197672437,4265,4265,4265,4265,0
20250415,122100,3197672437,4265,4265,4265,4265,0
20250415,122000,3197672437,4265,4265,4265,4265,16
20250415,121900,3197604197,4285,4285,4285,4285,0
20250415,121800,3197604197,4285,4285,4285,4285,65
20250415,121700,3197325672,4285,4285,4285,4285,51
20250415,121600,3197107137,4285,4275,4285,4275,10
20250415,121500,3197064297,4255,4255,4255,4255,1
20250415,121400,3197060042,4255,4280,4285,4255,883
20250415,121300,3193277037,4285,4285,4285,4285,4
20250415,121200,3193259897,4285,4285,4285,4285,0
20250415,121100,3193259897,4285,4285,4285,4285,500
20250415,121000,3191117397,4285,4285,4285,4285,0
20250415,120900,3191117397,4285,4285,4285,4285,0
20250415,120800,3191117397,4285,4280,4285,4280,140
20250415,120700,3190517747,4285,4285,4285,4285,0
20250415,120600,3190517747,4285,4285,4285,4285,0
20250415,120500,3190517747,4285,4280,4285,4280,146
20250415,120400,3189892817,4280,4280,4280,4280,1000
20250415,120300,3185612817,4280,4275,4280,4275,200
20250415,120200,3184756827,4280,4280,4280,4280,0
20250415,120100,3184756827,4280,4280,4280,4280,0
20250415,120000,3184756827,4280,4280,4280,4280,1
20250415,115900,3184752547,4280,4245,4280,4245,17
20250415,115800,3184680032,4280,4250,4280,4250,491
20250415,115700,3182593252,4280,4280,4280,4280,0
20250415,115600,3182593252,4280,4280,4280,4280,0
20250415,115500,3182593252,4280,4280,4280,4280,1
20250415,115400,3182588972,4240,4240,4240,4240,2
20250415,115300,3182580492,4280,4280,4280,4280,0
20250415,115200,3182580492,4280,4280,4280,4280,21
20250415,115100,3182490612,4280,4280,4280,4280,21
20250415,115000,3182400732,4240,4230,4240,4230,51
20250415,114900,3182184972,4260,4285,4285,4260,155
20250415,114800,3181522162,4290,4265,4290,4255,400
20250415,114700,3179809512,4300,4300,4300,4300,2
20250415,114600,3179800912,4300,4300,4300,4295,1623
20250415,114500,3172822092,4300,4290,4300,4290,1090
20250415,114400,3168136007,4290,4250,4300,4250,12125
20250415,114300,3116048537,4250,4250,4250,4250,2
20250415,114200,3116040037,4250,4250,4250,4245,101
20250415,114100,3115611232,4220,4215,4250,4215,964
20250415,114000,3111521342,4215,4235,4235,4215,226
20250415,113900,3110568732,4215,4215,4215,4215,1
20250415,113800,3110564517,4230,4230,4230,4230,390
20250415,113700,3108914817,4230,4230,4230,4230,11
20250415,113600,3108868287,4210,4210,4210,4210,0
20250415,113500,3108868287,4210,4230,4230,4210,25
20250415,113400,3108762607,4230,4230,4230,4230,1
20250415,113300,3108758377,4230,4225,4230,4225,117
20250415,113200,3108264047,4220,4220,4220,4220,60
20250415,113100,3108010847,4205,4200,4205,4200,1029
20250415,113000,3103683907,4220,4220,4220,4220,0
20250415,112900,3103683907,4220,4220,4220,4220,2
20250415,112800,3103675467,4220,4200,4220,4200,210
20250415,112700,3102793447,4220,4215,4220,4215,2
20250415,112600,3102785012,4200,4200,4200,4200,1
20250415,112500,3102780812,4220,4205,4220,4200,677
20250415,112400,3099936512,4205,4205,4205,4205,25
20250415,112300,3099831387,4205,4205,4205,4205,0
20250415,112200,3099831387,4205,4210,4210,4205,698
20250415,112100,3096892932,4210,4210,4210,4210,1
20250415,112000,3096888722,4215,4215,4215,4215,0
20250415,111900,3096888722,4215,4215,4215,4215,210
20250415,111800,3096003572,4215,4215,4215,4215,0
20250415,111700,3096003572,4215,4215,4215,4215,0
20250415,111600,3096003572,4215,4215,4215,4205,302
20250415,111500,3094732532,4210,4210,4210,4210,0
20250415,111400,3094732532,4210,4215,4215,4210,61
20250415,111300,3094475467,4215,4215,4215,4215,0
20250415,111200,3094475467,4215,4220,4220,4215,289
20250415,111100,3093256137,4205,4205,4220,4200,1449
20250415,111000,3087147827,4200,4200,4200,4200,0
20250415,110900,3087147827,4200,4200,4200,4200,1
20250415,110800,3087143627,4200,4200,4200,4200,0
20250415,110700,3087143627,4200,4200,4200,4200,106
20250415,110600,3086698427,4200,4200,4200,4200,4
20250415,110500,3086681627,4210,4210,4210,4210,0
20250415,110400,3086681627,4210,4200,4210,4200,124
20250415,110300,3086160737,4200,4200,4200,4200,21
20250415,110200,3086072537,4200,4205,4205,4200,60
20250415,110100,3085820292,4205,4205,4205,4205,0
20250415,110000,3085820292,4205,4205,4205,4205,1
20250415,105900,3085816087,4215,4215,4215,4215,0
20250415,105800,3085816087,4215,4215,4215,4215,0
20250415,105700,3085816087,4215,4215,4215,4215,1
20250415,105600,3085811872,4215,4215,4215,4215,0
20250415,105500,3085811872,4215,4190,4215,4190,34
20250415,105400,3085669387,4190,4190,4190,4190,103
20250415,105300,3085237817,4220,4195,4220,4190,94
20250415,105200,3084843897,4220,4220,4220,4220,0
20250415,105100,3084843897,4220,4220,4220,4220,0
20250415,105000,3084843897,4220,4220,4220,4220,0
20250415,104900,3084843897,4220,4220,4220,4190,1124
20250415,104800,3080129547,4225,4225,4225,4225,0
20250415,104700,3080129547,4225,4225,4225,4225,0
20250415,104600,3080129547,4225,4225,4225,4225,1
20250415,104500,3080125322,4195,4195,4195,4195,1100
20250415,104400,3075510822,4195,4195,4195,4190,2043
20250415,104300,3066940562,4225,4225,4225,4225,0
20250415,104200,3066940562,4225,4190,4225,4190,101
20250415,104100,3066517337,4190,4225,4225,4190,813
20250415,104000,3063105267,4225,4225,4225,4225,0
20250415,103900,3063105267,4225,4195,4225,4195,36
20250415,103800,3062953947,4225,4225,4225,4225,786
20250415,103700,3059633097,4225,4225,4225,4225,23
20250415,103600,3059535922,4225,4220,4225,4220,34
20250415,103500,3059392282,4195,4225,4225,4195,619
20250415,103400,3056777802,4225,4225,4225,4225,1
20250415,103300,3056773577,4225,4220,4225,4220,192
20250415,103200,3055963332,4195,4195,4195,4195,12
20250415,103100,3055912992,4195,4195,4195,4195,261
20250415,103000,3054818097,4220,4220,4220,4220,0
20250415,102900,3054818097,4220,4220,4220,4220,0
20250415,102800,3054818097,4220,4195,4220,4195,286
20250415,102700,3053617027,4200,4200,4220,4200,325
20250415,102600,3052251967,4200,4220,4220,4200,299
20250415,102500,3050996147,4200,4200,4200,4200,99
20250415,102400,3050580347,4220,4215,4220,4215,323
20250415,102300,3049217807,4220,4200,4220,4190,191
20250415,102200,3048415777,4190,4185,4190,4185,954
20250415,102100,3044418777,4185,4180,4185,4180,586
20250415,102000,3041968642,4185,4175,4185,4170,255
20250415,101900,3040902767,4175,4170,4180,4165,210
20250415,101800,3040026112,4175,4155,4180,4155,716
20250415,101700,3037041202,4150,4190,4190,4150,901
20250415,101600,3033291767,4160,4180,4190,4160,2699
20250415,101500,3022027852,4180,4200,4200,4180,1415
20250415,101400,3016099352,4195,4205,4225,4195,1729
20250415,101300,3008843377,4200,4205,4205,4200,1316
20250415,101200,3003312922,4240,4210,4240,4210,972
20250415,101100,2999210952,4230,4205,4235,4205,235
20250415,101000,2998221632,4205,4225,4235,4205,646
20250415,100900,2995505052,4225,4205,4235,4205,1077
20250415,100800,2990952162,4225,4205,4225,4205,61
20250415,100700,2990695497,4225,4205,4225,4205,32
20250415,100600,2990560457,4205,4205,4225,4205,30
20250415,100500,2990434287,4205,4205,4205,4205,103
20250415,100400,2990001172,4205,4220,4220,4205,1683
20250415,100300,2982918012,4220,4230,4230,4220,1135
20250415,100200,2978117257,4230,4230,4235,4230,1059
20250415,100100,2973635480,4230,4240,4240,4230,4195
20250415,100000,2955862765,4240,4240,4255,4240,756
20250415,095900,2952657260,4240,4250,4250,4240,169
20250415,095800,2951939870,4245,4265,4265,4245,36
20250415,095700,2951786790,4250,4245,4270,4245,52
20250415,095600,2951565340,4245,4240,4265,4240,231
20250415,095500,2950580315,4240,4240,4265,4240,85
20250415,095400,2950219765,4240,4240,4265,4240,125
20250415,095300,2949688225,4240,4255,4260,4235,14
20250415,095200,2949628825,4235,4225,4255,4225,477
20250415,095100,2947600575,4250,4225,4250,4225,748
20250415,095000,2944435150,4225,4260,4260,4215,7994
20250415,094900,2910475310,4260,4265,4280,4260,2914
20250415,094800,2898059505,4265,4275,4290,4260,3674
20250415,094700,2882361425,4300,4270,4305,4270,3092
20250415,094600,2869107420,4270,4260,4300,4260,1929
20250415,094500,2860836070,4260,4265,4270,4260,2507
20250415,094400,2850147180,4265,4310,4340,4260,6523
20250415,094300,2822172686,4310,4200,4400,4200,17850
20250415,094200,2745697912,4200,4200,4240,4200,3003
20250415,094100,2733055977,4215,4185,4220,4180,6089
20250415,094000,2707446782,4185,4155,4195,4135,6626
20250415,093900,2679750932,4170,4140,4175,4135,2434
20250415,093800,2669623632,4155,4125,4160,4125,371
20250415,093700,2668082517,4150,4110,4150,4110,1214
20250415,093600,2663076887,4110,4125,4145,4110,2290
20250415,093500,2653656052,4110,4145,4145,4110,6983
20250415,093400,2624879762,4130,4135,4145,4125,3190
20250415,093300,2611669277,4125,4130,4135,4120,5711
20250415,093200,2588109577,4130,4090,4145,4090,14020
20250415,093100,2530410437,4110,4175,4205,4025,68973
20250415,093000,2246647352,4190,4470,4520,4155,71447
20250415,092900,1943252432,4475,4580,4625,4470,87117
20250415,092800,1545071018,4550,4590,4625,4520,74375
20250415,092700,1204193608,4590,4530,4600,4515,75643
20250415,092600,859360726,4530,4465,4530,4440,47109
20250415,092500,647687361,4465,4430,4480,4415,43294
20250415,092400,454989714,4430,4365,4435,4330,39843
20250415,092300,279726832,4365,4395,4400,4310,16299
20250415,092200,208426055,4365,4200,4405,4200,19697
20250415,092100,123965820,4200,4200,4200,4195,274
20250415,092000,122815170,4200,4200,4200,4200,5
20250415,091900,122794170,4205,4205,4205,4205,0
20250415,091800,122794170,4205,4205,4205,4205,0
20250415,091700,122794170,4205,4200,4205,4195,249
20250415,091600,121749455,4200,4205,4205,4195,2503
20250415,091500,111241065,4215,4215,4215,4215,0
20250415,091400,111241065,4215,4215,4215,4200,84
20250415,091300,110888235,4200,4205,4215,4200,1273
20250415,091200,105538310,4225,4205,4225,4205,11
20250415,091100,105492035,4205,4225,4225,4205,328
20250415,091000,104110995,4230,4230,4230,4230,1
20250415,090900,104106765,4235,4205,4235,4205,11
20250415,090800,104060480,4205,4220,4220,4205,3217
20250415,090700,90504870,4240,4220,4240,4220,201
20250415,090600,89656030,4220,4225,4240,4220,1767
20250415,090500,82179690,4225,4240,4240,4225,355
20250415,090400,80674565,4240,4245,4280,4240,2855
20250415,090300,68515215,4275,4240,4275,4210,4086
20250415,090200,51126985,4240,4210,4240,4210,1714
20250415,090100,43873190,4210,4225,4225,4200,4337
20250415,090000,25598540,4225,4220,4255,4210,6059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192000 3576410576 4285 4285 4285 4285 6962
3 20250415 191900 3576410576 4285 4285 4285 4285 0
4 20250415 191800 3576410576 4285 4285 4285 4285 0
5 20250415 191700 3576410576 4285 4285 4285 4285 0
6 20250415 191600 3576410576 4285 4285 4285 4285 0
7 20250415 191500 3576410576 4285 4285 4285 4285 0
8 20250415 191400 3576410576 4285 4285 4285 4285 0
9 20250415 191300 3576410576 4285 4285 4285 4285 0
10 20250415 191200 3576410576 4285 4285 4285 4285 0
11 20250415 191100 3576410576 4285 4285 4285 4285 0
12 20250415 191000 3576410576 4285 4285 4285 4285 0
13 20250415 190900 3576410576 4285 4285 4285 4285 0
14 20250415 190800 3576410576 4285 4285 4285 4285 0
15 20250415 190700 3576410576 4285 4285 4285 4285 0
16 20250415 190600 3576410576 4285 4285 4285 4285 0
17 20250415 190500 3576410576 4285 4285 4285 4285 0
18 20250415 190400 3576410576 4285 4285 4285 4285 0
19 20250415 190300 3576410576 4285 4285 4285 4285 0
20 20250415 190200 3576410576 4285 4285 4285 4285 0
21 20250415 190100 3576410576 4285 4285 4285 4285 0
22 20250415 190000 3576410576 4285 4285 4285 4285 0
23 20250415 185900 3576410576 4285 4285 4285 4285 0
24 20250415 185800 3576410576 4285 4285 4285 4285 0
25 20250415 185700 3576410576 4285 4285 4285 4285 0
26 20250415 185600 3576410576 4285 4285 4285 4285 0
27 20250415 185500 3576410576 4285 4285 4285 4285 0
28 20250415 185400 3576410576 4285 4285 4285 4285 0
29 20250415 185300 3576410576 4285 4285 4285 4285 0
30 20250415 185200 3576410576 4285 4285 4285 4285 0
31 20250415 185100 3576410576 4285 4285 4285 4285 0
32 20250415 185000 3576410576 4285 4285 4285 4285 6962
33 20250415 184900 3576410576 4285 4285 4285 4285 0
34 20250415 184800 3576410576 4285 4285 4285 4285 0
35 20250415 184700 3576410576 4285 4285 4285 4285 0
36 20250415 184600 3576410576 4285 4285 4285 4285 0
37 20250415 184500 3576410576 4285 4285 4285 4285 0
38 20250415 184400 3576410576 4285 4285 4285 4285 0
39 20250415 184300 3576410576 4285 4285 4285 4285 0
40 20250415 184200 3576410576 4285 4285 4285 4285 0
41 20250415 184100 3576410576 4285 4285 4285 4285 0
42 20250415 184000 3576410576 4285 4285 4285 4285 0
43 20250415 183900 3576410576 4285 4285 4285 4285 0
44 20250415 183800 3576410576 4285 4285 4285 4285 0
45 20250415 183700 3576410576 4285 4285 4285 4285 0
46 20250415 183600 3576410576 4285 4285 4285 4285 0
47 20250415 183500 3576410576 4285 4285 4285 4285 0
48 20250415 183400 3576410576 4285 4285 4285 4285 0
49 20250415 183300 3576410576 4285 4285 4285 4285 0
50 20250415 183200 3576410576 4285 4285 4285 4285 0
51 20250415 183100 3576410576 4285 4285 4285 4285 0
52 20250415 183000 3576410576 4285 4285 4285 4285 0
53 20250415 182900 3576410576 4285 4285 4285 4285 0
54 20250415 182800 3576410576 4285 4285 4285 4285 0
55 20250415 182700 3576410576 4285 4285 4285 4285 0
56 20250415 182600 3576410576 4285 4285 4285 4285 0
57 20250415 182500 3576410576 4285 4285 4285 4285 0
58 20250415 182400 3576410576 4285 4285 4285 4285 0
59 20250415 182300 3576410576 4285 4285 4285 4285 0
60 20250415 182200 3576410576 4285 4285 4285 4285 0
61 20250415 182100 3576410576 4285 4285 4285 4285 0
62 20250415 182000 3576410576 4285 4285 4285 4285 6962
63 20250415 181900 3576410576 4285 4285 4285 4285 0
64 20250415 181800 3576410576 4285 4285 4285 4285 0
65 20250415 181700 3576410576 4285 4285 4285 4285 0
66 20250415 181600 3576410576 4285 4285 4285 4285 0
67 20250415 181500 3576410576 4285 4285 4285 4285 0
68 20250415 181400 3576410576 4285 4285 4285 4285 0
69 20250415 181300 3576410576 4285 4285 4285 4285 0
70 20250415 181200 3576410576 4285 4285 4285 4285 0
71 20250415 181100 3576410576 4285 4285 4285 4285 0
72 20250415 181000 3576410576 4285 4285 4285 4285 0
73 20250415 180900 3576410576 4285 4285 4285 4285 0
74 20250415 180800 3576410576 4285 4285 4285 4285 0
75 20250415 180700 3576410576 4285 4285 4285 4285 0
76 20250415 180600 3576410576 4285 4285 4285 4285 0
77 20250415 180500 3576410576 4285 4285 4285 4285 0
78 20250415 180400 3576410576 4285 4285 4285 4285 0
79 20250415 180300 3576410576 4285 4285 4285 4285 0
80 20250415 180200 3576410576 4285 4285 4285 4285 0
81 20250415 180100 3576410576 4285 4285 4285 4285 0
82 20250415 180000 3576410576 4285 4285 4285 4285 0
83 20250415 175900 3576410576 4285 4285 4285 4285 0
84 20250415 175800 3576410576 4285 4285 4285 4285 0
85 20250415 175700 3576410576 4285 4285 4285 4285 0
86 20250415 175600 3576410576 4285 4285 4285 4285 0
87 20250415 175500 3576410576 4285 4285 4285 4285 0
88 20250415 175400 3576410576 4285 4285 4285 4285 0
89 20250415 175300 3576410576 4285 4285 4285 4285 0
90 20250415 175200 3576410576 4285 4285 4285 4285 0
91 20250415 175100 3576410576 4285 4285 4285 4285 0
92 20250415 175000 3576410576 4285 4285 4285 4285 6962
93 20250415 174900 3576410576 4285 4285 4285 4285 0
94 20250415 174800 3576410576 4285 4285 4285 4285 0
95 20250415 174700 3576410576 4285 4285 4285 4285 0
96 20250415 174600 3576410576 4285 4285 4285 4285 0
97 20250415 174500 3576410576 4285 4285 4285 4285 0
98 20250415 174400 3576410576 4285 4285 4285 4285 0
99 20250415 174300 3576410576 4285 4285 4285 4285 0
100 20250415 174200 3576410576 4285 4285 4285 4285 0
101 20250415 174100 3576410576 4285 4285 4285 4285 0
102 20250415 174000 3576410576 4285 4285 4285 4285 0
103 20250415 173900 3576410576 4285 4285 4285 4285 0
104 20250415 173800 3576410576 4285 4285 4285 4285 0
105 20250415 173700 3576410576 4285 4285 4285 4285 0
106 20250415 173600 3576410576 4285 4285 4285 4285 0
107 20250415 173500 3576410576 4285 4285 4285 4285 0
108 20250415 173400 3576410576 4285 4285 4285 4285 0
109 20250415 173300 3576410576 4285 4285 4285 4285 0
110 20250415 173200 3576410576 4285 4285 4285 4285 0
111 20250415 173100 3576410576 4285 4285 4285 4285 0
112 20250415 173000 3576410576 4285 4285 4285 4285 0
113 20250415 172900 3576410576 4285 4285 4285 4285 0
114 20250415 172800 3576410576 4285 4285 4285 4285 0
115 20250415 172700 3576410576 4285 4285 4285 4285 0
116 20250415 172600 3576410576 4285 4285 4285 4285 0
117 20250415 172500 3576410576 4285 4285 4285 4285 0
118 20250415 172400 3576410576 4285 4285 4285 4285 0
119 20250415 172300 3576410576 4285 4285 4285 4285 0
120 20250415 172200 3576410576 4285 4285 4285 4285 0
121 20250415 172100 3576410576 4285 4285 4285 4285 0
122 20250415 172000 3576410576 4285 4285 4285 4285 6962
123 20250415 171900 3576410576 4285 4285 4285 4285 0
124 20250415 171800 3576410576 4285 4285 4285 4285 0
125 20250415 171700 3576410576 4285 4285 4285 4285 0
126 20250415 171600 3576410576 4285 4285 4285 4285 0
127 20250415 171500 3576410576 4285 4285 4285 4285 0
128 20250415 171400 3576410576 4285 4285 4285 4285 0
129 20250415 171300 3576410576 4285 4285 4285 4285 0
130 20250415 171200 3576410576 4285 4285 4285 4285 0
131 20250415 171100 3576410576 4285 4285 4285 4285 0
132 20250415 171000 3576410576 4285 4285 4285 4285 0
133 20250415 170900 3576410576 4285 4285 4285 4285 0
134 20250415 170800 3576410576 4285 4285 4285 4285 0
135 20250415 170700 3576410576 4285 4285 4285 4285 0
136 20250415 170600 3576410576 4285 4285 4285 4285 0
137 20250415 170500 3576410576 4285 4285 4285 4285 0
138 20250415 170400 3576410576 4285 4285 4285 4285 0
139 20250415 170300 3576410576 4285 4285 4285 4285 0
140 20250415 170200 3576410576 4285 4285 4285 4285 0
141 20250415 170100 3576410576 4285 4285 4285 4285 0
142 20250415 170000 3576410576 4285 4285 4285 4285 0
143 20250415 165900 3576410576 4285 4285 4285 4285 0
144 20250415 165800 3576410576 4285 4285 4285 4285 0
145 20250415 165700 3576410576 4285 4285 4285 4285 0
146 20250415 165600 3576410576 4285 4285 4285 4285 0
147 20250415 165500 3576410576 4285 4285 4285 4285 0
148 20250415 165400 3576410576 4285 4285 4285 4285 0
149 20250415 165300 3576410576 4285 4285 4285 4285 0
150 20250415 165200 3576410576 4285 4285 4285 4285 0
151 20250415 165100 3576410576 4285 4285 4285 4285 0
152 20250415 165000 3576410576 4285 4285 4285 4285 6962
153 20250415 164900 3576410576 4285 4285 4285 4285 0
154 20250415 164800 3576410576 4285 4285 4285 4285 0
155 20250415 164700 3576410576 4285 4285 4285 4285 0
156 20250415 164600 3576410576 4285 4285 4285 4285 0
157 20250415 164500 3576410576 4285 4285 4285 4285 0
158 20250415 164400 3576410576 4285 4285 4285 4285 0
159 20250415 164300 3576410576 4285 4285 4285 4285 0
160 20250415 164200 3576410576 4285 4285 4285 4285 0
161 20250415 164100 3576410576 4285 4285 4285 4285 0
162 20250415 164000 3576410576 4285 4285 4285 4285 0
163 20250415 163900 3576410576 4285 4285 4285 4285 0
164 20250415 163800 3576410576 4285 4285 4285 4285 0
165 20250415 163700 3576410576 4285 4285 4285 4285 0
166 20250415 163600 3576410576 4285 4285 4285 4285 0
167 20250415 163500 3576410576 4285 4285 4285 4285 0
168 20250415 163400 3576410576 4285 4285 4285 4285 0
169 20250415 163300 3576410576 4285 4285 4285 4285 0
170 20250415 163200 3576410576 4285 4285 4285 4285 0
171 20250415 163100 3576410576 4285 4285 4285 4285 0
172 20250415 163000 3576410576 4285 4285 4285 4285 0
173 20250415 162900 3576410576 4285 4285 4285 4285 0
174 20250415 162800 3576410576 4285 4285 4285 4285 0
175 20250415 162700 3576410576 4285 4285 4285 4285 0
176 20250415 162600 3576410576 4285 4285 4285 4285 0
177 20250415 162500 3576410576 4285 4285 4285 4285 0
178 20250415 162400 3576410576 4285 4285 4285 4285 0
179 20250415 162300 3576410576 4285 4285 4285 4285 0
180 20250415 162200 3576410576 4285 4285 4285 4285 0
181 20250415 162100 3576410576 4285 4285 4285 4285 0
182 20250415 162000 3576410576 4285 4285 4285 4285 6962
183 20250415 161900 3576410576 4285 4285 4285 4285 0
184 20250415 161800 3576410576 4285 4285 4285 4285 0
185 20250415 161700 3576410576 4285 4285 4285 4285 0
186 20250415 161600 3576410576 4285 4285 4285 4285 0
187 20250415 161500 3576410576 4285 4285 4285 4285 0
188 20250415 161400 3576410576 4285 4285 4285 4285 0
189 20250415 161300 3576410576 4285 4285 4285 4285 0
190 20250415 161200 3576410576 4285 4285 4285 4285 0
191 20250415 161100 3576410576 4285 4285 4285 4285 0
192 20250415 161000 3576410576 4285 4285 4285 4285 0
193 20250415 160900 3576410576 4285 4285 4285 4285 0
194 20250415 160800 3576410576 4285 4285 4285 4285 0
195 20250415 160700 3576410576 4285 4285 4285 4285 0
196 20250415 160600 3576410576 4285 4285 4285 4285 0
197 20250415 160500 3576410576 4285 4285 4285 4285 0
198 20250415 160400 3576410576 4285 4285 4285 4285 0
199 20250415 160300 3576410576 4285 4285 4285 4285 0
200 20250415 160200 3576410576 4285 4285 4285 4285 0
201 20250415 160100 3576410576 4285 4285 4285 4285 0
202 20250415 160000 3576410576 4285 4285 4285 4285 0
203 20250415 155900 3576410576 4285 4285 4285 4285 0
204 20250415 155800 3576410576 4285 4285 4285 4285 0
205 20250415 155700 3576410576 4285 4285 4285 4285 0
206 20250415 155600 3576410576 4285 4285 4285 4285 0
207 20250415 155500 3576410576 4285 4285 4285 4285 0
208 20250415 155400 3576410576 4285 4285 4285 4285 0
209 20250415 155300 3576410576 4285 4285 4285 4285 0
210 20250415 155200 3576410576 4285 4285 4285 4285 0
211 20250415 155100 3576410576 4285 4285 4285 4285 0
212 20250415 155000 3576410576 4285 4285 4285 4285 6962
213 20250415 154900 3576410576 4285 4285 4285 4285 0
214 20250415 154800 3576410576 4285 4285 4285 4285 0
215 20250415 154700 3576410576 4285 4285 4285 4285 0
216 20250415 154600 3576410576 4285 4285 4285 4285 0
217 20250415 154500 3576410576 4285 4285 4285 4285 0
218 20250415 154400 3576410576 4285 4285 4285 4285 0
219 20250415 154300 3576410576 4285 4285 4285 4285 0
220 20250415 154200 3576410576 4285 4285 4285 4285 0
221 20250415 154100 3576410576 4285 4285 4285 4285 0
222 20250415 154000 3576410576 4285 4285 4285 4285 0
223 20250415 153900 3576410576 4285 4285 4285 4285 0
224 20250415 153800 3576410576 4285 4285 4285 4285 0
225 20250415 153700 3576410576 4285 4285 4285 4285 0
226 20250415 153600 3576410576 4285 4285 4285 4285 0
227 20250415 153500 3576410576 4285 4285 4285 4285 0
228 20250415 153400 3576410576 4285 4285 4285 4285 0
229 20250415 153300 3576410576 4285 4285 4285 4285 0
230 20250415 153200 3576410576 4285 4285 4285 4285 0
231 20250415 153100 3576410576 4285 4285 4285 4285 0
232 20250415 153000 3576410576 4285 4285 4285 4285 6962
233 20250415 152900 3546578406 4395 4395 4395 4395 0
234 20250415 152800 3546578406 4395 4395 4395 4395 0
235 20250415 152700 3546578406 4395 4395 4395 4395 0
236 20250415 152600 3546578406 4395 4395 4395 4395 0
237 20250415 152500 3546578406 4395 4395 4395 4395 0
238 20250415 152400 3546578406 4395 4395 4395 4395 0
239 20250415 152300 3546578406 4395 4395 4395 4395 0
240 20250415 152200 3546578406 4395 4395 4395 4395 0
241 20250415 152100 3546578406 4395 4395 4395 4395 0
242 20250415 152000 3546578406 4395 4395 4395 4395 0
243 20250415 151900 3546578406 4395 4405 4405 4395 3167
244 20250415 151800 3532644366 4410 4405 4410 4400 334
245 20250415 151700 3531174381 4410 4410 4410 4410 195
246 20250415 151600 3530314431 4430 4430 4430 4430 1
247 20250415 151500 3530310001 4430 4420 4430 4400 1213
248 20250415 151400 3524948906 4420 4425 4425 4420 395
249 20250415 151300 3523201036 4425 4400 4425 4400 700
250 20250415 151200 3520108486 4425 4400 4425 4400 947
251 20250415 151100 3515941661 4430 4430 4430 4430 255
252 20250415 151000 3514812011 4430 4415 4430 4415 1500
253 20250415 150900 3508174516 4420 4420 4420 4420 0
254 20250415 150800 3508174516 4420 4410 4420 4395 533
255 20250415 150700 3505825321 4410 4385 4410 4385 11091
256 20250415 150600 3457043271 4385 4385 4385 4385 0
257 20250415 150500 3457043271 4385 4375 4385 4370 2984
258 20250415 150400 3443982516 4355 4370 4375 4355 126
259 20250415 150300 3443431651 4370 4370 4370 4370 229
260 20250415 150200 3442430921 4370 4370 4370 4370 5
261 20250415 150100 3442409071 4375 4375 4375 4350 93
262 20250415 150000 3442003896 4375 4375 4375 4375 18
263 20250415 145900 3441925146 4375 4365 4375 4365 2787
264 20250415 145800 3429745911 4370 4370 4370 4370 11
265 20250415 145700 3429697841 4370 4370 4370 4370 0
266 20250415 145600 3429697841 4370 4370 4370 4370 102
267 20250415 145500 3429252101 4340 4340 4340 4340 1
268 20250415 145400 3429247761 4370 4370 4370 4370 1
269 20250415 145300 3429243391 4340 4340 4340 4340 5
270 20250415 145200 3429221691 4370 4370 4370 4370 0
271 20250415 145100 3429221691 4370 4370 4370 4370 0
272 20250415 145000 3429221691 4370 4335 4370 4335 471
273 20250415 144900 3427168471 4345 4345 4345 4345 0
274 20250415 144800 3427168471 4345 4345 4345 4345 0
275 20250415 144700 3427168471 4345 4345 4345 4335 251
276 20250415 144600 3426078211 4345 4345 4345 4345 65
277 20250415 144500 3425795786 4370 4370 4370 4370 0
278 20250415 144400 3425795786 4370 4370 4370 4370 30
279 20250415 144300 3425664686 4375 4365 4380 4365 4623
280 20250415 144200 3405449711 4365 4350 4365 4350 771
281 20250415 144100 3402093546 4350 4350 4350 4350 0
282 20250415 144000 3402093546 4350 4320 4350 4320 6
283 20250415 143900 3402067596 4320 4320 4320 4320 2
284 20250415 143800 3402058956 4320 4320 4320 4320 0
285 20250415 143700 3402058956 4320 4320 4320 4320 100
286 20250415 143600 3401626956 4320 4320 4320 4320 0
287 20250415 143500 3401626956 4320 4335 4350 4320 7
288 20250415 143400 3401596551 4350 4350 4350 4350 100
289 20250415 143300 3401161551 4350 4350 4350 4350 40
290 20250415 143200 3400987551 4350 4350 4350 4350 0
291 20250415 143100 3400987551 4350 4350 4350 4350 20
292 20250415 143000 3400900551 4350 4360 4360 4350 130
293 20250415 142900 3400335041 4350 4350 4350 4350 417
294 20250415 142800 3398521091 4350 4350 4350 4350 107
295 20250415 142700 3398055641 4350 4350 4350 4350 199
296 20250415 142600 3397189991 4350 4335 4360 4335 911
297 20250415 142500 3393227342 4335 4330 4335 4330 95
298 20250415 142400 3392815987 4310 4310 4310 4310 1
299 20250415 142300 3392811677 4330 4305 4330 4305 24
300 20250415 142200 3392708082 4335 4335 4335 4335 0
301 20250415 142100 3392708082 4335 4335 4335 4335 0
302 20250415 142000 3392708082 4335 4335 4335 4335 0
303 20250415 141900 3392708082 4335 4310 4335 4305 483
304 20250415 141800 3390626882 4310 4315 4315 4310 15
305 20250415 141700 3390562227 4340 4340 4340 4340 0
306 20250415 141600 3390562227 4340 4335 4340 4335 170
307 20250415 141500 3389824452 4340 4340 4340 4340 3
308 20250415 141400 3389811432 4340 4330 4340 4330 309
309 20250415 141300 3388472787 4330 4330 4330 4330 0
310 20250415 141200 3388472787 4330 4330 4330 4330 2
311 20250415 141100 3388464127 4330 4335 4335 4330 19
312 20250415 141000 3388381822 4335 4335 4335 4330 81
313 20250415 140900 3388030802 4340 4340 4340 4340 0
314 20250415 140800 3388030802 4340 4340 4340 4340 0
315 20250415 140700 3388030802 4340 4315 4345 4310 900
316 20250415 140600 3384148052 4360 4360 4360 4360 0
317 20250415 140500 3384148052 4360 4360 4360 4360 0
318 20250415 140400 3384148052 4360 4360 4360 4360 10
319 20250415 140300 3384104452 4360 4360 4360 4360 0
320 20250415 140200 3384104452 4360 4340 4360 4335 545
321 20250415 140100 3381738302 4365 4365 4365 4365 0
322 20250415 140000 3381738302 4365 4365 4365 4365 0
323 20250415 135900 3381738302 4365 4340 4365 4335 180
324 20250415 135800 3380957497 4370 4335 4370 4330 2227
325 20250415 135700 3371276107 4335 4335 4335 4335 266
326 20250415 135600 3370122997 4335 4335 4335 4335 0
327 20250415 135500 3370122997 4335 4335 4335 4335 0
328 20250415 135400 3370122997 4335 4335 4335 4335 0
329 20250415 135300 3370122997 4335 4335 4335 4335 0
330 20250415 135200 3370122997 4335 4310 4335 4310 110
331 20250415 135100 3369648647 4310 4310 4310 4310 0
332 20250415 135000 3369648647 4310 4310 4310 4310 5
333 20250415 134900 3369627097 4335 4335 4335 4335 0
334 20250415 134800 3369627097 4335 4335 4335 4335 0
335 20250415 134700 3369627097 4335 4315 4335 4310 1300
336 20250415 134600 3363994837 4315 4325 4345 4315 2261
337 20250415 134500 3354235707 4345 4345 4345 4345 0
338 20250415 134400 3354235707 4345 4345 4345 4345 160
339 20250415 134300 3353540507 4345 4345 4345 4345 0
340 20250415 134200 3353540507 4345 4330 4345 4325 104
341 20250415 134100 3353090617 4330 4330 4330 4330 3
342 20250415 134000 3353077627 4330 4330 4330 4330 0
343 20250415 133900 3353077627 4330 4335 4335 4330 39
344 20250415 133800 3352908752 4345 4345 4345 4345 2
345 20250415 133700 3352900062 4345 4345 4345 4345 0
346 20250415 133600 3352900062 4345 4345 4345 4345 15
347 20250415 133500 3352834887 4345 4345 4345 4345 8
348 20250415 133400 3352800127 4350 4350 4350 4350 0
349 20250415 133300 3352800127 4350 4350 4350 4350 0
350 20250415 133200 3352800127 4350 4350 4350 4350 0
351 20250415 133100 3352800127 4350 4350 4350 4350 0
352 20250415 133000 3352800127 4350 4350 4350 4350 5
353 20250415 132900 3352778377 4360 4360 4360 4360 0
354 20250415 132800 3352778377 4360 4360 4360 4360 0
355 20250415 132700 3352778377 4360 4360 4360 4360 1
356 20250415 132600 3352774017 4325 4335 4335 4325 1009
357 20250415 132500 3348407552 4375 4375 4375 4375 0
358 20250415 132400 3348407552 4375 4375 4375 4375 189
359 20250415 132300 3347580677 4375 4370 4375 4370 53
360 20250415 132200 3347349052 4360 4360 4360 4360 170
361 20250415 132100 3346607852 4360 4375 4375 4350 347
362 20250415 132000 3345094477 4380 4380 4380 4380 0
363 20250415 131900 3345094477 4380 4380 4380 4380 0
364 20250415 131800 3345094477 4380 4375 4380 4370 5415
365 20250415 131700 3321387357 4375 4370 4375 4370 359
366 20250415 131600 3319817282 4345 4365 4370 4345 471
367 20250415 131500 3317766987 4360 4340 4360 4340 3001
368 20250415 131400 3304725767 4340 4340 4340 4340 13
369 20250415 131300 3304669347 4345 4340 4345 4340 2
370 20250415 131200 3304660662 4345 4345 4345 4345 0
371 20250415 131100 3304660662 4345 4345 4345 4345 0
372 20250415 131000 3304660662 4345 4340 4345 4340 588
373 20250415 130900 3302107567 4340 4340 4340 4340 0
374 20250415 130800 3302107567 4340 4340 4340 4340 0
375 20250415 130700 3302107567 4340 4325 4340 4325 105
376 20250415 130600 3301653292 4335 4325 4335 4325 308
377 20250415 130500 3300319692 4325 4335 4335 4325 253
378 20250415 130400 3299225457 4325 4325 4325 4325 113
379 20250415 130300 3298736732 4325 4325 4325 4325 93
380 20250415 130200 3298334507 4325 4325 4330 4325 151
381 20250415 130100 3297681082 4315 4315 4315 4315 0
382 20250415 130000 3297681082 4315 4315 4315 4315 0
383 20250415 125900 3297681082 4315 4315 4315 4315 0
384 20250415 125800 3297681082 4315 4315 4315 4315 0
385 20250415 125700 3297681082 4315 4315 4315 4315 0
386 20250415 125600 3297681082 4315 4335 4335 4315 130
387 20250415 125500 3297117552 4345 4335 4345 4330 3197
388 20250415 125400 3283267417 4330 4330 4330 4330 2001
389 20250415 125300 3274603087 4330 4330 4330 4330 500
390 20250415 125200 3272438087 4330 4330 4330 4330 0
391 20250415 125100 3272438087 4330 4330 4330 4330 334
392 20250415 125000 3270991867 4330 4315 4330 4315 1006
393 20250415 124900 3266650887 4315 4350 4350 4315 717
394 20250415 124800 3263549967 4325 4325 4325 4325 3
395 20250415 124700 3263536992 4355 4355 4355 4355 5
396 20250415 124600 3263515217 4355 4350 4355 4350 1150
397 20250415 124500 3258507592 4355 4355 4355 4355 50
398 20250415 124400 3258289842 4360 4335 4370 4315 757
399 20250415 124300 3255012367 4355 4370 4370 4355 1107
400 20250415 124200 3250191082 4370 4355 4370 4355 1147
401 20250415 124100 3245194777 4360 4340 4360 4340 2306
402 20250415 124000 3235148762 4335 4340 4340 4330 125
403 20250415 123900 3234607407 4330 4345 4345 4330 20
404 20250415 123800 3234520657 4345 4340 4350 4330 28
405 20250415 123700 3234399037 4320 4350 4350 4320 53
406 20250415 123600 3234169987 4355 4340 4360 4340 1407
407 20250415 123500 3228044352 4360 4330 4360 4330 734
408 20250415 123400 3224854097 4340 4340 4340 4340 2
409 20250415 123300 3224845417 4330 4320 4330 4320 684
410 20250415 123200 3221884767 4285 4330 4330 4285 51
411 20250415 123100 3221665242 4330 4330 4340 4325 527
412 20250415 123000 3219383317 4335 4310 4335 4310 1755
413 20250415 122900 3211799377 4310 4310 4310 4310 0
414 20250415 122800 3211799377 4310 4285 4310 4285 344
415 20250415 122700 3210325287 4285 4285 4310 4285 211
416 20250415 122600 3209420922 4310 4290 4310 4290 2449
417 20250415 122500 3198892722 4290 4285 4290 4285 4
418 20250415 122400 3198875577 4285 4270 4285 4270 125
419 20250415 122300 3198339967 4285 4275 4285 4275 156
420 20250415 122200 3197672437 4265 4265 4265 4265 0
421 20250415 122100 3197672437 4265 4265 4265 4265 0
422 20250415 122000 3197672437 4265 4265 4265 4265 16
423 20250415 121900 3197604197 4285 4285 4285 4285 0
424 20250415 121800 3197604197 4285 4285 4285 4285 65
425 20250415 121700 3197325672 4285 4285 4285 4285 51
426 20250415 121600 3197107137 4285 4275 4285 4275 10
427 20250415 121500 3197064297 4255 4255 4255 4255 1
428 20250415 121400 3197060042 4255 4280 4285 4255 883
429 20250415 121300 3193277037 4285 4285 4285 4285 4
430 20250415 121200 3193259897 4285 4285 4285 4285 0
431 20250415 121100 3193259897 4285 4285 4285 4285 500
432 20250415 121000 3191117397 4285 4285 4285 4285 0
433 20250415 120900 3191117397 4285 4285 4285 4285 0
434 20250415 120800 3191117397 4285 4280 4285 4280 140
435 20250415 120700 3190517747 4285 4285 4285 4285 0
436 20250415 120600 3190517747 4285 4285 4285 4285 0
437 20250415 120500 3190517747 4285 4280 4285 4280 146
438 20250415 120400 3189892817 4280 4280 4280 4280 1000
439 20250415 120300 3185612817 4280 4275 4280 4275 200
440 20250415 120200 3184756827 4280 4280 4280 4280 0
441 20250415 120100 3184756827 4280 4280 4280 4280 0
442 20250415 120000 3184756827 4280 4280 4280 4280 1
443 20250415 115900 3184752547 4280 4245 4280 4245 17
444 20250415 115800 3184680032 4280 4250 4280 4250 491
445 20250415 115700 3182593252 4280 4280 4280 4280 0
446 20250415 115600 3182593252 4280 4280 4280 4280 0
447 20250415 115500 3182593252 4280 4280 4280 4280 1
448 20250415 115400 3182588972 4240 4240 4240 4240 2
449 20250415 115300 3182580492 4280 4280 4280 4280 0
450 20250415 115200 3182580492 4280 4280 4280 4280 21
451 20250415 115100 3182490612 4280 4280 4280 4280 21
452 20250415 115000 3182400732 4240 4230 4240 4230 51
453 20250415 114900 3182184972 4260 4285 4285 4260 155
454 20250415 114800 3181522162 4290 4265 4290 4255 400
455 20250415 114700 3179809512 4300 4300 4300 4300 2
456 20250415 114600 3179800912 4300 4300 4300 4295 1623
457 20250415 114500 3172822092 4300 4290 4300 4290 1090
458 20250415 114400 3168136007 4290 4250 4300 4250 12125
459 20250415 114300 3116048537 4250 4250 4250 4250 2
460 20250415 114200 3116040037 4250 4250 4250 4245 101
461 20250415 114100 3115611232 4220 4215 4250 4215 964
462 20250415 114000 3111521342 4215 4235 4235 4215 226
463 20250415 113900 3110568732 4215 4215 4215 4215 1
464 20250415 113800 3110564517 4230 4230 4230 4230 390
465 20250415 113700 3108914817 4230 4230 4230 4230 11
466 20250415 113600 3108868287 4210 4210 4210 4210 0
467 20250415 113500 3108868287 4210 4230 4230 4210 25
468 20250415 113400 3108762607 4230 4230 4230 4230 1
469 20250415 113300 3108758377 4230 4225 4230 4225 117
470 20250415 113200 3108264047 4220 4220 4220 4220 60
471 20250415 113100 3108010847 4205 4200 4205 4200 1029
472 20250415 113000 3103683907 4220 4220 4220 4220 0
473 20250415 112900 3103683907 4220 4220 4220 4220 2
474 20250415 112800 3103675467 4220 4200 4220 4200 210
475 20250415 112700 3102793447 4220 4215 4220 4215 2
476 20250415 112600 3102785012 4200 4200 4200 4200 1
477 20250415 112500 3102780812 4220 4205 4220 4200 677
478 20250415 112400 3099936512 4205 4205 4205 4205 25
479 20250415 112300 3099831387 4205 4205 4205 4205 0
480 20250415 112200 3099831387 4205 4210 4210 4205 698
481 20250415 112100 3096892932 4210 4210 4210 4210 1
482 20250415 112000 3096888722 4215 4215 4215 4215 0
483 20250415 111900 3096888722 4215 4215 4215 4215 210
484 20250415 111800 3096003572 4215 4215 4215 4215 0
485 20250415 111700 3096003572 4215 4215 4215 4215 0
486 20250415 111600 3096003572 4215 4215 4215 4205 302
487 20250415 111500 3094732532 4210 4210 4210 4210 0
488 20250415 111400 3094732532 4210 4215 4215 4210 61
489 20250415 111300 3094475467 4215 4215 4215 4215 0
490 20250415 111200 3094475467 4215 4220 4220 4215 289
491 20250415 111100 3093256137 4205 4205 4220 4200 1449
492 20250415 111000 3087147827 4200 4200 4200 4200 0
493 20250415 110900 3087147827 4200 4200 4200 4200 1
494 20250415 110800 3087143627 4200 4200 4200 4200 0
495 20250415 110700 3087143627 4200 4200 4200 4200 106
496 20250415 110600 3086698427 4200 4200 4200 4200 4
497 20250415 110500 3086681627 4210 4210 4210 4210 0
498 20250415 110400 3086681627 4210 4200 4210 4200 124
499 20250415 110300 3086160737 4200 4200 4200 4200 21
500 20250415 110200 3086072537 4200 4205 4205 4200 60
501 20250415 110100 3085820292 4205 4205 4205 4205 0
502 20250415 110000 3085820292 4205 4205 4205 4205 1
503 20250415 105900 3085816087 4215 4215 4215 4215 0
504 20250415 105800 3085816087 4215 4215 4215 4215 0
505 20250415 105700 3085816087 4215 4215 4215 4215 1
506 20250415 105600 3085811872 4215 4215 4215 4215 0
507 20250415 105500 3085811872 4215 4190 4215 4190 34
508 20250415 105400 3085669387 4190 4190 4190 4190 103
509 20250415 105300 3085237817 4220 4195 4220 4190 94
510 20250415 105200 3084843897 4220 4220 4220 4220 0
511 20250415 105100 3084843897 4220 4220 4220 4220 0
512 20250415 105000 3084843897 4220 4220 4220 4220 0
513 20250415 104900 3084843897 4220 4220 4220 4190 1124
514 20250415 104800 3080129547 4225 4225 4225 4225 0
515 20250415 104700 3080129547 4225 4225 4225 4225 0
516 20250415 104600 3080129547 4225 4225 4225 4225 1
517 20250415 104500 3080125322 4195 4195 4195 4195 1100
518 20250415 104400 3075510822 4195 4195 4195 4190 2043
519 20250415 104300 3066940562 4225 4225 4225 4225 0
520 20250415 104200 3066940562 4225 4190 4225 4190 101
521 20250415 104100 3066517337 4190 4225 4225 4190 813
522 20250415 104000 3063105267 4225 4225 4225 4225 0
523 20250415 103900 3063105267 4225 4195 4225 4195 36
524 20250415 103800 3062953947 4225 4225 4225 4225 786
525 20250415 103700 3059633097 4225 4225 4225 4225 23
526 20250415 103600 3059535922 4225 4220 4225 4220 34
527 20250415 103500 3059392282 4195 4225 4225 4195 619
528 20250415 103400 3056777802 4225 4225 4225 4225 1
529 20250415 103300 3056773577 4225 4220 4225 4220 192
530 20250415 103200 3055963332 4195 4195 4195 4195 12
531 20250415 103100 3055912992 4195 4195 4195 4195 261
532 20250415 103000 3054818097 4220 4220 4220 4220 0
533 20250415 102900 3054818097 4220 4220 4220 4220 0
534 20250415 102800 3054818097 4220 4195 4220 4195 286
535 20250415 102700 3053617027 4200 4200 4220 4200 325
536 20250415 102600 3052251967 4200 4220 4220 4200 299
537 20250415 102500 3050996147 4200 4200 4200 4200 99
538 20250415 102400 3050580347 4220 4215 4220 4215 323
539 20250415 102300 3049217807 4220 4200 4220 4190 191
540 20250415 102200 3048415777 4190 4185 4190 4185 954
541 20250415 102100 3044418777 4185 4180 4185 4180 586
542 20250415 102000 3041968642 4185 4175 4185 4170 255
543 20250415 101900 3040902767 4175 4170 4180 4165 210
544 20250415 101800 3040026112 4175 4155 4180 4155 716
545 20250415 101700 3037041202 4150 4190 4190 4150 901
546 20250415 101600 3033291767 4160 4180 4190 4160 2699
547 20250415 101500 3022027852 4180 4200 4200 4180 1415
548 20250415 101400 3016099352 4195 4205 4225 4195 1729
549 20250415 101300 3008843377 4200 4205 4205 4200 1316
550 20250415 101200 3003312922 4240 4210 4240 4210 972
551 20250415 101100 2999210952 4230 4205 4235 4205 235
552 20250415 101000 2998221632 4205 4225 4235 4205 646
553 20250415 100900 2995505052 4225 4205 4235 4205 1077
554 20250415 100800 2990952162 4225 4205 4225 4205 61
555 20250415 100700 2990695497 4225 4205 4225 4205 32
556 20250415 100600 2990560457 4205 4205 4225 4205 30
557 20250415 100500 2990434287 4205 4205 4205 4205 103
558 20250415 100400 2990001172 4205 4220 4220 4205 1683
559 20250415 100300 2982918012 4220 4230 4230 4220 1135
560 20250415 100200 2978117257 4230 4230 4235 4230 1059
561 20250415 100100 2973635480 4230 4240 4240 4230 4195
562 20250415 100000 2955862765 4240 4240 4255 4240 756
563 20250415 095900 2952657260 4240 4250 4250 4240 169
564 20250415 095800 2951939870 4245 4265 4265 4245 36
565 20250415 095700 2951786790 4250 4245 4270 4245 52
566 20250415 095600 2951565340 4245 4240 4265 4240 231
567 20250415 095500 2950580315 4240 4240 4265 4240 85
568 20250415 095400 2950219765 4240 4240 4265 4240 125
569 20250415 095300 2949688225 4240 4255 4260 4235 14
570 20250415 095200 2949628825 4235 4225 4255 4225 477
571 20250415 095100 2947600575 4250 4225 4250 4225 748
572 20250415 095000 2944435150 4225 4260 4260 4215 7994
573 20250415 094900 2910475310 4260 4265 4280 4260 2914
574 20250415 094800 2898059505 4265 4275 4290 4260 3674
575 20250415 094700 2882361425 4300 4270 4305 4270 3092
576 20250415 094600 2869107420 4270 4260 4300 4260 1929
577 20250415 094500 2860836070 4260 4265 4270 4260 2507
578 20250415 094400 2850147180 4265 4310 4340 4260 6523
579 20250415 094300 2822172686 4310 4200 4400 4200 17850
580 20250415 094200 2745697912 4200 4200 4240 4200 3003
581 20250415 094100 2733055977 4215 4185 4220 4180 6089
582 20250415 094000 2707446782 4185 4155 4195 4135 6626
583 20250415 093900 2679750932 4170 4140 4175 4135 2434
584 20250415 093800 2669623632 4155 4125 4160 4125 371
585 20250415 093700 2668082517 4150 4110 4150 4110 1214
586 20250415 093600 2663076887 4110 4125 4145 4110 2290
587 20250415 093500 2653656052 4110 4145 4145 4110 6983
588 20250415 093400 2624879762 4130 4135 4145 4125 3190
589 20250415 093300 2611669277 4125 4130 4135 4120 5711
590 20250415 093200 2588109577 4130 4090 4145 4090 14020
591 20250415 093100 2530410437 4110 4175 4205 4025 68973
592 20250415 093000 2246647352 4190 4470 4520 4155 71447
593 20250415 092900 1943252432 4475 4580 4625 4470 87117
594 20250415 092800 1545071018 4550 4590 4625 4520 74375
595 20250415 092700 1204193608 4590 4530 4600 4515 75643
596 20250415 092600 859360726 4530 4465 4530 4440 47109
597 20250415 092500 647687361 4465 4430 4480 4415 43294
598 20250415 092400 454989714 4430 4365 4435 4330 39843
599 20250415 092300 279726832 4365 4395 4400 4310 16299
600 20250415 092200 208426055 4365 4200 4405 4200 19697
601 20250415 092100 123965820 4200 4200 4200 4195 274
602 20250415 092000 122815170 4200 4200 4200 4200 5
603 20250415 091900 122794170 4205 4205 4205 4205 0
604 20250415 091800 122794170 4205 4205 4205 4205 0
605 20250415 091700 122794170 4205 4200 4205 4195 249
606 20250415 091600 121749455 4200 4205 4205 4195 2503
607 20250415 091500 111241065 4215 4215 4215 4215 0
608 20250415 091400 111241065 4215 4215 4215 4200 84
609 20250415 091300 110888235 4200 4205 4215 4200 1273
610 20250415 091200 105538310 4225 4205 4225 4205 11
611 20250415 091100 105492035 4205 4225 4225 4205 328
612 20250415 091000 104110995 4230 4230 4230 4230 1
613 20250415 090900 104106765 4235 4205 4235 4205 11
614 20250415 090800 104060480 4205 4220 4220 4205 3217
615 20250415 090700 90504870 4240 4220 4240 4220 201
616 20250415 090600 89656030 4220 4225 4240 4220 1767
617 20250415 090500 82179690 4225 4240 4240 4225 355
618 20250415 090400 80674565 4240 4245 4280 4240 2855
619 20250415 090300 68515215 4275 4240 4275 4210 4086
620 20250415 090200 51126985 4240 4210 4240 4210 1714
621 20250415 090100 43873190 4210 4225 4225 4200 4337
622 20250415 090000 25598540 4225 4220 4255 4210 6059