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

627
064090/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192500,1153693335,3485,3485,3485,3485,1581
20250415,192400,1153693335,3485,3485,3485,3485,0
20250415,192300,1153693335,3485,3485,3485,3485,0
20250415,192200,1153693335,3485,3485,3485,3485,0
20250415,192100,1153693335,3485,3485,3485,3485,0
20250415,192000,1153693335,3485,3485,3485,3485,0
20250415,191900,1153693335,3485,3485,3485,3485,0
20250415,191800,1153693335,3485,3485,3485,3485,0
20250415,191700,1153693335,3485,3485,3485,3485,0
20250415,191600,1153693335,3485,3485,3485,3485,0
20250415,191500,1153693335,3485,3485,3485,3485,0
20250415,191400,1153693335,3485,3485,3485,3485,0
20250415,191300,1153693335,3485,3485,3485,3485,0
20250415,191200,1153693335,3485,3485,3485,3485,0
20250415,191100,1153693335,3485,3485,3485,3485,0
20250415,191000,1153693335,3485,3485,3485,3485,0
20250415,190900,1153693335,3485,3485,3485,3485,0
20250415,190800,1153693335,3485,3485,3485,3485,0
20250415,190700,1153693335,3485,3485,3485,3485,0
20250415,190600,1153693335,3485,3485,3485,3485,0
20250415,190500,1153693335,3485,3485,3485,3485,0
20250415,190400,1153693335,3485,3485,3485,3485,0
20250415,190300,1153693335,3485,3485,3485,3485,0
20250415,190200,1153693335,3485,3485,3485,3485,0
20250415,190100,1153693335,3485,3485,3485,3485,0
20250415,190000,1153693335,3485,3485,3485,3485,0
20250415,185900,1153693335,3485,3485,3485,3485,0
20250415,185800,1153693335,3485,3485,3485,3485,0
20250415,185700,1153693335,3485,3485,3485,3485,0
20250415,185600,1153693335,3485,3485,3485,3485,0
20250415,185500,1153693335,3485,3485,3485,3485,1581
20250415,185400,1153693335,3485,3485,3485,3485,0
20250415,185300,1153693335,3485,3485,3485,3485,0
20250415,185200,1153693335,3485,3485,3485,3485,0
20250415,185100,1153693335,3485,3485,3485,3485,0
20250415,185000,1153693335,3485,3485,3485,3485,0
20250415,184900,1153693335,3485,3485,3485,3485,0
20250415,184800,1153693335,3485,3485,3485,3485,0
20250415,184700,1153693335,3485,3485,3485,3485,0
20250415,184600,1153693335,3485,3485,3485,3485,0
20250415,184500,1153693335,3485,3485,3485,3485,0
20250415,184400,1153693335,3485,3485,3485,3485,0
20250415,184300,1153693335,3485,3485,3485,3485,0
20250415,184200,1153693335,3485,3485,3485,3485,0
20250415,184100,1153693335,3485,3485,3485,3485,0
20250415,184000,1153693335,3485,3485,3485,3485,0
20250415,183900,1153693335,3485,3485,3485,3485,0
20250415,183800,1153693335,3485,3485,3485,3485,0
20250415,183700,1153693335,3485,3485,3485,3485,0
20250415,183600,1153693335,3485,3485,3485,3485,0
20250415,183500,1153693335,3485,3485,3485,3485,0
20250415,183400,1153693335,3485,3485,3485,3485,0
20250415,183300,1153693335,3485,3485,3485,3485,0
20250415,183200,1153693335,3485,3485,3485,3485,0
20250415,183100,1153693335,3485,3485,3485,3485,0
20250415,183000,1153693335,3485,3485,3485,3485,0
20250415,182900,1153693335,3485,3485,3485,3485,0
20250415,182800,1153693335,3485,3485,3485,3485,0
20250415,182700,1153693335,3485,3485,3485,3485,0
20250415,182600,1153693335,3485,3485,3485,3485,0
20250415,182500,1153693335,3485,3485,3485,3485,1581
20250415,182400,1153693335,3485,3485,3485,3485,0
20250415,182300,1153693335,3485,3485,3485,3485,0
20250415,182200,1153693335,3485,3485,3485,3485,0
20250415,182100,1153693335,3485,3485,3485,3485,0
20250415,182000,1153693335,3485,3485,3485,3485,0
20250415,181900,1153693335,3485,3485,3485,3485,0
20250415,181800,1153693335,3485,3485,3485,3485,0
20250415,181700,1153693335,3485,3485,3485,3485,0
20250415,181600,1153693335,3485,3485,3485,3485,0
20250415,181500,1153693335,3485,3485,3485,3485,0
20250415,181400,1153693335,3485,3485,3485,3485,0
20250415,181300,1153693335,3485,3485,3485,3485,0
20250415,181200,1153693335,3485,3485,3485,3485,0
20250415,181100,1153693335,3485,3485,3485,3485,0
20250415,181000,1153693335,3485,3485,3485,3485,0
20250415,180900,1153693335,3485,3485,3485,3485,0
20250415,180800,1153693335,3485,3485,3485,3485,0
20250415,180700,1153693335,3485,3485,3485,3485,0
20250415,180600,1153693335,3485,3485,3485,3485,0
20250415,180500,1153693335,3485,3485,3485,3485,0
20250415,180400,1153693335,3485,3485,3485,3485,0
20250415,180300,1153693335,3485,3485,3485,3485,0
20250415,180200,1153693335,3485,3485,3485,3485,0
20250415,180100,1153693335,3485,3485,3485,3485,0
20250415,180000,1153693335,3485,3485,3485,3485,0
20250415,175900,1153693335,3485,3485,3485,3485,0
20250415,175800,1153693335,3485,3485,3485,3485,0
20250415,175700,1153693335,3485,3485,3485,3485,0
20250415,175600,1153693335,3485,3485,3485,3485,0
20250415,175500,1153693335,3485,3485,3485,3485,1581
20250415,175400,1153693335,3485,3485,3485,3485,0
20250415,175300,1153693335,3485,3485,3485,3485,0
20250415,175200,1153693335,3485,3485,3485,3485,0
20250415,175100,1153693335,3485,3485,3485,3485,0
20250415,175000,1153693335,3485,3485,3485,3485,0
20250415,174900,1153693335,3485,3485,3485,3485,0
20250415,174800,1153693335,3485,3485,3485,3485,0
20250415,174700,1153693335,3485,3485,3485,3485,0
20250415,174600,1153693335,3485,3485,3485,3485,0
20250415,174500,1153693335,3485,3485,3485,3485,0
20250415,174400,1153693335,3485,3485,3485,3485,0
20250415,174300,1153693335,3485,3485,3485,3485,0
20250415,174200,1153693335,3485,3485,3485,3485,0
20250415,174100,1153693335,3485,3485,3485,3485,0
20250415,174000,1153693335,3485,3485,3485,3485,0
20250415,173900,1153693335,3485,3485,3485,3485,0
20250415,173800,1153693335,3485,3485,3485,3485,0
20250415,173700,1153693335,3485,3485,3485,3485,0
20250415,173600,1153693335,3485,3485,3485,3485,0
20250415,173500,1153693335,3485,3485,3485,3485,0
20250415,173400,1153693335,3485,3485,3485,3485,0
20250415,173300,1153693335,3485,3485,3485,3485,0
20250415,173200,1153693335,3485,3485,3485,3485,0
20250415,173100,1153693335,3485,3485,3485,3485,0
20250415,173000,1153693335,3485,3485,3485,3485,0
20250415,172900,1153693335,3485,3485,3485,3485,0
20250415,172800,1153693335,3485,3485,3485,3485,0
20250415,172700,1153693335,3485,3485,3485,3485,0
20250415,172600,1153693335,3485,3485,3485,3485,0
20250415,172500,1153693335,3485,3485,3485,3485,1581
20250415,172400,1153693335,3485,3485,3485,3485,0
20250415,172300,1153693335,3485,3485,3485,3485,0
20250415,172200,1153693335,3485,3485,3485,3485,0
20250415,172100,1153693335,3485,3485,3485,3485,0
20250415,172000,1153693335,3485,3485,3485,3485,0
20250415,171900,1153693335,3485,3485,3485,3485,0
20250415,171800,1153693335,3485,3485,3485,3485,0
20250415,171700,1153693335,3485,3485,3485,3485,0
20250415,171600,1153693335,3485,3485,3485,3485,0
20250415,171500,1153693335,3485,3485,3485,3485,0
20250415,171400,1153693335,3485,3485,3485,3485,0
20250415,171300,1153693335,3485,3485,3485,3485,0
20250415,171200,1153693335,3485,3485,3485,3485,0
20250415,171100,1153693335,3485,3485,3485,3485,0
20250415,171000,1153693335,3485,3485,3485,3485,0
20250415,170900,1153693335,3485,3485,3485,3485,0
20250415,170800,1153693335,3485,3485,3485,3485,0
20250415,170700,1153693335,3485,3485,3485,3485,0
20250415,170600,1153693335,3485,3485,3485,3485,0
20250415,170500,1153693335,3485,3485,3485,3485,0
20250415,170400,1153693335,3485,3485,3485,3485,0
20250415,170300,1153693335,3485,3485,3485,3485,0
20250415,170200,1153693335,3485,3485,3485,3485,0
20250415,170100,1153693335,3485,3485,3485,3485,0
20250415,170000,1153693335,3485,3485,3485,3485,0
20250415,165900,1153693335,3485,3485,3485,3485,0
20250415,165800,1153693335,3485,3485,3485,3485,0
20250415,165700,1153693335,3485,3485,3485,3485,0
20250415,165600,1153693335,3485,3485,3485,3485,0
20250415,165500,1153693335,3485,3485,3485,3485,1581
20250415,165400,1153693335,3485,3485,3485,3485,0
20250415,165300,1153693335,3485,3485,3485,3485,0
20250415,165200,1153693335,3485,3485,3485,3485,0
20250415,165100,1153693335,3485,3485,3485,3485,0
20250415,165000,1153693335,3485,3485,3485,3485,0
20250415,164900,1153693335,3485,3485,3485,3485,0
20250415,164800,1153693335,3485,3485,3485,3485,0
20250415,164700,1153693335,3485,3485,3485,3485,0
20250415,164600,1153693335,3485,3485,3485,3485,0
20250415,164500,1153693335,3485,3485,3485,3485,0
20250415,164400,1153693335,3485,3485,3485,3485,0
20250415,164300,1153693335,3485,3485,3485,3485,0
20250415,164200,1153693335,3485,3485,3485,3485,0
20250415,164100,1153693335,3485,3485,3485,3485,0
20250415,164000,1153693335,3485,3485,3485,3485,0
20250415,163900,1153693335,3485,3485,3485,3485,0
20250415,163800,1153693335,3485,3485,3485,3485,0
20250415,163700,1153693335,3485,3485,3485,3485,0
20250415,163600,1153693335,3485,3485,3485,3485,0
20250415,163500,1153693335,3485,3485,3485,3485,0
20250415,163400,1153693335,3485,3485,3485,3485,0
20250415,163300,1153693335,3485,3485,3485,3485,0
20250415,163200,1153693335,3485,3485,3485,3485,0
20250415,163100,1153693335,3485,3485,3485,3485,0
20250415,163000,1153693335,3485,3485,3485,3485,0
20250415,162900,1153693335,3485,3485,3485,3485,0
20250415,162800,1153693335,3485,3485,3485,3485,0
20250415,162700,1153693335,3485,3485,3485,3485,0
20250415,162600,1153693335,3485,3485,3485,3485,0
20250415,162500,1153693335,3485,3485,3485,3485,1581
20250415,162400,1153693335,3485,3485,3485,3485,0
20250415,162300,1153693335,3485,3485,3485,3485,0
20250415,162200,1153693335,3485,3485,3485,3485,0
20250415,162100,1153693335,3485,3485,3485,3485,0
20250415,162000,1153693335,3485,3485,3485,3485,0
20250415,161900,1153693335,3485,3485,3485,3485,0
20250415,161800,1153693335,3485,3485,3485,3485,0
20250415,161700,1153693335,3485,3485,3485,3485,0
20250415,161600,1153693335,3485,3485,3485,3485,0
20250415,161500,1153693335,3485,3485,3485,3485,0
20250415,161400,1153693335,3485,3485,3485,3485,0
20250415,161300,1153693335,3485,3485,3485,3485,0
20250415,161200,1153693335,3485,3485,3485,3485,0
20250415,161100,1153693335,3485,3485,3485,3485,0
20250415,161000,1153693335,3485,3485,3485,3485,0
20250415,160900,1153693335,3485,3485,3485,3485,0
20250415,160800,1153693335,3485,3485,3485,3485,0
20250415,160700,1153693335,3485,3485,3485,3485,0
20250415,160600,1153693335,3485,3485,3485,3485,0
20250415,160500,1153693335,3485,3485,3485,3485,0
20250415,160400,1153693335,3485,3485,3485,3485,0
20250415,160300,1153693335,3485,3485,3485,3485,0
20250415,160200,1153693335,3485,3485,3485,3485,0
20250415,160100,1153693335,3485,3485,3485,3485,0
20250415,160000,1153693335,3485,3485,3485,3485,0
20250415,155900,1153693335,3485,3485,3485,3485,0
20250415,155800,1153693335,3485,3485,3485,3485,0
20250415,155700,1153693335,3485,3485,3485,3485,0
20250415,155600,1153693335,3485,3485,3485,3485,0
20250415,155500,1153693335,3485,3485,3485,3485,1581
20250415,155400,1153693335,3485,3485,3485,3485,0
20250415,155300,1153693335,3485,3485,3485,3485,0
20250415,155200,1153693335,3485,3485,3485,3485,0
20250415,155100,1153693335,3485,3485,3485,3485,0
20250415,155000,1153693335,3485,3485,3485,3485,0
20250415,154900,1153693335,3485,3485,3485,3485,0
20250415,154800,1153693335,3485,3485,3485,3485,0
20250415,154700,1153693335,3485,3485,3485,3485,0
20250415,154600,1153693335,3485,3485,3485,3485,0
20250415,154500,1153693335,3485,3485,3485,3485,0
20250415,154400,1153693335,3485,3485,3485,3485,0
20250415,154300,1153693335,3485,3485,3485,3485,0
20250415,154200,1153693335,3485,3485,3485,3485,0
20250415,154100,1153693335,3485,3485,3485,3485,0
20250415,154000,1153693335,3485,3485,3485,3485,0
20250415,153900,1153693335,3485,3485,3485,3485,0
20250415,153800,1153693335,3485,3485,3485,3485,0
20250415,153700,1153693335,3485,3485,3485,3485,0
20250415,153600,1153693335,3485,3485,3485,3485,0
20250415,153500,1153693335,3485,3485,3485,3485,0
20250415,153400,1153693335,3485,3485,3485,3485,0
20250415,153300,1153693335,3485,3485,3485,3485,0
20250415,153200,1153693335,3485,3485,3485,3485,0
20250415,153100,1153693335,3485,3485,3485,3485,0
20250415,153000,1153693335,3485,3485,3485,3485,1581
20250415,152900,1148183550,3525,3525,3525,3525,0
20250415,152800,1148183550,3525,3525,3525,3525,0
20250415,152700,1148183550,3525,3525,3525,3525,0
20250415,152600,1148183550,3525,3525,3525,3525,0
20250415,152500,1148183550,3525,3525,3525,3525,0
20250415,152400,1148183550,3525,3525,3525,3525,0
20250415,152300,1148183550,3525,3525,3525,3525,0
20250415,152200,1148183550,3525,3525,3525,3525,0
20250415,152100,1148183550,3525,3525,3525,3525,0
20250415,152000,1148183550,3525,3525,3525,3525,0
20250415,151900,1148183550,3525,3490,3525,3490,1691
20250415,151800,1142244015,3490,3490,3490,3490,208
20250415,151700,1141518095,3505,3505,3505,3505,0
20250415,151600,1141518095,3505,3505,3505,3505,250
20250415,151500,1140641845,3490,3490,3490,3490,225
20250415,151400,1139856595,3470,3470,3470,3470,0
20250415,151300,1139856595,3470,3470,3470,3470,0
20250415,151200,1139856595,3470,3470,3470,3470,0
20250415,151100,1139856595,3470,3505,3505,3470,1527
20250415,151000,1134535285,3505,3505,3510,3505,36
20250415,150900,1134409095,3505,3505,3505,3505,0
20250415,150800,1134409095,3505,3505,3505,3505,0
20250415,150700,1134409095,3505,3510,3510,3505,62
20250415,150600,1134191525,3505,3505,3505,3505,140
20250415,150500,1133700825,3505,3505,3505,3505,0
20250415,150400,1133700825,3505,3505,3505,3505,0
20250415,150300,1133700825,3505,3505,3505,3505,0
20250415,150200,1133700825,3505,3505,3505,3505,550
20250415,150100,1131773075,3505,3490,3505,3490,471
20250415,150000,1130129140,3475,3475,3475,3475,0
20250415,145900,1130129140,3475,3475,3475,3475,101
20250415,145800,1129778165,3480,3480,3480,3480,0
20250415,145700,1129778165,3480,3490,3490,3480,524
20250415,145600,1127952855,3490,3490,3490,3490,0
20250415,145500,1127952855,3490,3490,3490,3490,0
20250415,145400,1127952855,3490,3490,3490,3490,0
20250415,145300,1127952855,3490,3505,3505,3490,46
20250415,145200,1127792165,3490,3490,3490,3490,0
20250415,145100,1127792165,3490,3510,3510,3490,1385
20250415,145000,1122947455,3510,3510,3510,3510,0
20250415,144900,1122947455,3510,3510,3510,3510,1
20250415,144800,1122943945,3510,3510,3510,3510,1
20250415,144700,1122940435,3510,3510,3510,3510,1
20250415,144600,1122936925,3545,3515,3545,3515,502
20250415,144500,1121172335,3485,3485,3485,3485,0
20250415,144400,1121172335,3485,3485,3485,3485,0
20250415,144300,1121172335,3485,3485,3485,3485,0
20250415,144200,1121172335,3485,3485,3485,3485,10
20250415,144100,1121137485,3485,3485,3485,3485,7
20250415,144000,1121113090,3475,3525,3525,3475,7804
20250415,143900,1093837730,3510,3550,3550,3500,16261
20250415,143800,1036847380,3530,3530,3530,3530,6
20250415,143700,1036826200,3530,3535,3535,3530,844
20250415,143600,1033846830,3540,3540,3540,3540,919
20250415,143500,1030593570,3540,3540,3540,3540,0
20250415,143400,1030593570,3540,3540,3540,3540,0
20250415,143300,1030593570,3540,3540,3540,3540,9
20250415,143200,1030561710,3540,3535,3540,3535,17
20250415,143100,1030501535,3535,3535,3535,3535,150
20250415,143000,1029971285,3535,3535,3535,3535,233
20250415,142900,1029147630,3535,3535,3535,3535,212
20250415,142800,1028398210,3560,3560,3560,3560,0
20250415,142700,1028398210,3560,3535,3560,3535,52
20250415,142600,1028213490,3535,3535,3535,3535,0
20250415,142500,1028213490,3535,3535,3535,3535,0
20250415,142400,1028213490,3535,3535,3535,3535,0
20250415,142300,1028213490,3535,3535,3535,3535,0
20250415,142200,1028213490,3535,3535,3535,3535,680
20250415,142100,1025809690,3535,3540,3540,3535,654
20250415,142000,1023497620,3540,3540,3540,3540,250
20250415,141900,1022612620,3540,3540,3540,3540,500
20250415,141800,1020842620,3565,3565,3565,3565,0
20250415,141700,1020842620,3565,3565,3565,3565,0
20250415,141600,1020842620,3565,3560,3565,3560,148
20250415,141500,1020315710,3540,3540,3540,3540,431
20250415,141400,1018789970,3545,3545,3545,3545,952
20250415,141300,1015415130,3545,3545,3545,3545,0
20250415,141200,1015415130,3545,3550,3555,3545,593
20250415,141100,1013311330,3570,3555,3570,3550,432
20250415,141000,1011776110,3550,3550,3550,3550,65
20250415,140900,1011545360,3565,3570,3570,3565,96
20250415,140800,1011202940,3575,3575,3575,3575,20
20250415,140700,1011131440,3580,3580,3580,3580,6
20250415,140600,1011109960,3570,3565,3570,3565,136
20250415,140500,1010624760,3560,3560,3560,3560,1579
20250415,140400,1005003520,3550,3550,3550,3550,146
20250415,140300,1004485220,3545,3545,3545,3545,10
20250415,140200,1004449770,3545,3545,3545,3545,286
20250415,140100,1003435900,3550,3550,3550,3550,791
20250415,140000,1000627850,3555,3555,3555,3550,188
20250415,135900,999959635,3555,3560,3565,3555,650
20250415,135800,997645625,3560,3560,3560,3560,220
20250415,135700,996862425,3565,3565,3565,3565,182
20250415,135600,996213595,3565,3565,3565,3565,0
20250415,135500,996213595,3565,3570,3570,3565,334
20250415,135400,995022215,3580,3580,3580,3580,0
20250415,135300,995022215,3580,3600,3600,3580,662
20250415,135200,992646670,3595,3595,3595,3595,1081
20250415,135100,988760475,3605,3605,3605,3605,0
20250415,135000,988760475,3605,3605,3605,3605,0
20250415,134900,988760475,3605,3605,3605,3605,0
20250415,134800,988760475,3605,3605,3605,3605,0
20250415,134700,988760475,3605,3605,3605,3605,422
20250415,134600,987239165,3605,3605,3605,3605,1
20250415,134500,987235560,3620,3620,3620,3620,0
20250415,134400,987235560,3620,3620,3620,3620,171
20250415,134300,986616540,3620,3620,3620,3620,0
20250415,134200,986616540,3620,3595,3620,3595,4311
20250415,134100,971060705,3595,3595,3595,3595,2785
20250415,134000,961048630,3595,3595,3595,3595,117
20250415,133900,960628015,3600,3600,3600,3600,825
20250415,133800,957658015,3600,3600,3600,3600,296
20250415,133700,956592415,3605,3605,3605,3605,0
20250415,133600,956592415,3605,3605,3605,3605,336
20250415,133500,955381135,3605,3605,3605,3605,529
20250415,133400,953474090,3605,3605,3605,3605,0
20250415,133300,953474090,3605,3605,3605,3605,0
20250415,133200,953474090,3605,3605,3605,3605,0
20250415,133100,953474090,3605,3605,3605,3605,0
20250415,133000,953474090,3605,3605,3605,3605,0
20250415,132900,953474090,3605,3605,3605,3605,374
20250415,132800,952125820,3605,3605,3605,3605,0
20250415,132700,952125820,3605,3605,3605,3605,0
20250415,132600,952125820,3605,3605,3605,3605,0
20250415,132500,952125820,3605,3605,3605,3605,0
20250415,132400,952125820,3605,3605,3605,3605,720
20250415,132300,949530220,3605,3605,3605,3605,339
20250415,132200,948308125,3600,3610,3610,3600,874
20250415,132100,945158340,3610,3610,3610,3610,0
20250415,132000,945158340,3610,3610,3610,3610,1
20250415,131900,945154730,3610,3610,3610,3610,1095
20250415,131800,941201780,3635,3635,3635,3635,0
20250415,131700,941201780,3635,3635,3635,3635,0
20250415,131600,941201780,3635,3635,3635,3635,0
20250415,131500,941201780,3635,3635,3635,3635,0
20250415,131400,941201780,3635,3635,3635,3635,0
20250415,131300,941201780,3635,3635,3635,3635,0
20250415,131200,941201780,3635,3635,3635,3635,0
20250415,131100,941201780,3635,3635,3635,3635,2
20250415,131000,941194510,3615,3615,3615,3615,153
20250415,130900,940641415,3615,3630,3635,3615,978
20250415,130800,937093135,3620,3620,3620,3620,0
20250415,130700,937093135,3620,3620,3620,3620,0
20250415,130600,937093135,3620,3620,3620,3620,0
20250415,130500,937093135,3620,3620,3620,3620,171
20250415,130400,936474115,3620,3620,3620,3620,82
20250415,130300,936177275,3630,3630,3630,3630,0
20250415,130200,936177275,3630,3630,3630,3630,0
20250415,130100,936177275,3630,3635,3635,3610,7685
20250415,130000,908323915,3640,3640,3645,3640,2981
20250415,125900,897471400,3635,3635,3635,3635,0
20250415,125800,897471400,3635,3635,3635,3635,500
20250415,125700,895653900,3635,3635,3635,3635,833
20250415,125600,892625945,3650,3650,3650,3650,802
20250415,125500,889698645,3635,3635,3635,3635,0
20250415,125400,889698645,3635,3635,3635,3635,0
20250415,125300,889698645,3635,3635,3635,3635,400
20250415,125200,888244645,3635,3635,3635,3635,0
20250415,125100,888244645,3635,3640,3640,3635,279
20250415,125000,887229095,3640,3630,3640,3630,1337
20250415,124900,882363685,3625,3625,3625,3625,0
20250415,124800,882363685,3625,3615,3625,3615,1099
20250415,124700,878385050,3615,3615,3615,3615,0
20250415,124600,878385050,3615,3615,3615,3615,290
20250415,124500,877336700,3610,3610,3610,3610,0
20250415,124400,877336700,3610,3610,3610,3610,106
20250415,124300,876954040,3610,3615,3615,3610,119
20250415,124200,876524400,3615,3615,3615,3615,630
20250415,124100,874246950,3615,3615,3615,3615,1140
20250415,124000,870125850,3625,3625,3625,3625,0
20250415,123900,870125850,3625,3625,3625,3625,10
20250415,123800,870089600,3615,3615,3615,3615,0
20250415,123700,870089600,3615,3620,3620,3615,230
20250415,123600,869257900,3620,3620,3620,3620,122
20250415,123500,868816260,3620,3625,3625,3620,1520
20250415,123400,863313320,3625,3625,3625,3625,1108
20250415,123300,859296820,3630,3640,3640,3630,535
20250415,123200,857352080,3670,3670,3670,3670,0
20250415,123100,857352080,3670,3630,3670,3630,4350
20250415,123000,841399150,3620,3620,3620,3620,100
20250415,122900,841037150,3625,3625,3625,3625,0
20250415,122800,841037150,3625,3625,3625,3625,0
20250415,122700,841037150,3625,3625,3625,3625,335
20250415,122600,839822775,3625,3625,3625,3625,3
20250415,122500,839811900,3625,3625,3625,3625,0
20250415,122400,839811900,3625,3625,3625,3625,462
20250415,122300,838137150,3620,3625,3625,3605,383
20250415,122200,836750620,3635,3630,3635,3630,227
20250415,122100,835926595,3635,3640,3640,3635,1383
20250415,122000,830898690,3640,3640,3640,3640,1
20250415,121900,830895050,3640,3640,3640,3640,0
20250415,121800,830895050,3640,3645,3645,3640,474
20250415,121700,829168765,3645,3645,3645,3645,165
20250415,121600,828567340,3645,3650,3650,3645,500
20250415,121500,826742750,3650,3655,3655,3650,586
20250415,121400,824602335,3655,3655,3655,3655,1
20250415,121300,824598680,3655,3655,3655,3655,662
20250415,121200,822179070,3655,3660,3685,3655,2564
20250415,121100,812747520,3640,3665,3670,3640,961
20250415,121000,809238795,3625,3655,3655,3625,980
20250415,120900,805661730,3665,3665,3665,3665,0
20250415,120800,805661730,3665,3665,3665,3665,213
20250415,120700,804881085,3650,3650,3650,3650,0
20250415,120600,804881085,3650,3650,3650,3650,0
20250415,120500,804881085,3650,3650,3650,3650,1
20250415,120400,804877435,3665,3665,3665,3665,0
20250415,120300,804877435,3665,3670,3670,3665,1164
20250415,120200,800610875,3675,3675,3675,3675,0
20250415,120100,800610875,3675,3680,3680,3675,408
20250415,120000,799109615,3680,3675,3680,3675,614
20250415,115900,796850140,3675,3675,3675,3675,755
20250415,115800,794075515,3675,3675,3675,3675,12
20250415,115700,794031415,3675,3675,3675,3675,155
20250415,115600,793461790,3670,3670,3670,3670,540
20250415,115500,791479990,3670,3670,3670,3670,97
20250415,115400,791124000,3670,3670,3670,3670,0
20250415,115300,791124000,3670,3670,3670,3670,20
20250415,115200,791050600,3675,3670,3675,3670,445
20250415,115100,789417350,3670,3670,3670,3670,809
20250415,115000,786448320,3680,3680,3680,3680,100
20250415,114900,786080320,3680,3685,3685,3675,68
20250415,114800,785830400,3650,3650,3685,3650,330
20250415,114700,784622310,3660,3640,3660,3640,2790
20250415,114600,774435790,3635,3635,3635,3635,0
20250415,114500,774435790,3635,3635,3635,3630,501
20250415,114400,772616155,3630,3630,3630,3630,3
20250415,114300,772605265,3630,3625,3645,3625,1474
20250415,114200,767254770,3635,3615,3650,3605,4248
20250415,114100,751829695,3600,3595,3620,3595,6936
20250415,114000,726783675,3590,3590,3590,3590,452
20250415,113900,725160995,3590,3590,3590,3590,0
20250415,113800,725160995,3590,3590,3590,3590,1083
20250415,113700,721273025,3590,3590,3590,3590,124
20250415,113600,720827865,3590,3590,3590,3590,381
20250415,113500,719460075,3585,3585,3585,3585,0
20250415,113400,719460075,3585,3575,3585,3575,824
20250415,113300,716513885,3575,3570,3575,3565,5990
20250415,113200,695125125,3555,3555,3555,3555,221
20250415,113100,694339470,3565,3565,3565,3565,0
20250415,113000,694339470,3565,3570,3570,3565,4328
20250415,112900,678895180,3575,3580,3580,3575,749
20250415,112800,676214070,3575,3570,3575,3570,1327
20250415,112700,671475680,3570,3570,3570,3565,267
20250415,112600,670522650,3570,3565,3570,3565,687
20250415,112500,668073170,3555,3555,3555,3555,403
20250415,112400,666640505,3555,3555,3555,3555,0
20250415,112300,666640505,3555,3555,3555,3555,0
20250415,112200,666640505,3555,3555,3555,3555,0
20250415,112100,666640505,3555,3555,3555,3555,861
20250415,112000,663579650,3550,3550,3550,3550,0
20250415,111900,663579650,3550,3550,3550,3550,531
20250415,111800,661694600,3550,3550,3550,3550,200
20250415,111700,660984600,3550,3550,3550,3550,0
20250415,111600,660984600,3550,3550,3550,3550,449
20250415,111500,659390650,3555,3555,3555,3555,4
20250415,111400,659376430,3555,3555,3555,3555,30
20250415,111300,659269780,3555,3555,3555,3555,0
20250415,111200,659269780,3555,3555,3555,3555,276
20250415,111100,658288600,3550,3540,3550,3540,1365
20250415,111000,653449925,3540,3540,3540,3540,307
20250415,110900,652363145,3545,3545,3545,3545,6
20250415,110800,652341875,3545,3545,3545,3545,318
20250415,110700,651214565,3545,3545,3545,3545,368
20250415,110600,649910005,3540,3540,3540,3540,0
20250415,110500,649910005,3540,3545,3545,3540,930
20250415,110400,646617300,3545,3545,3545,3540,447
20250415,110300,645032705,3555,3550,3555,3550,1133
20250415,110200,641007455,3600,3535,3600,3535,745
20250415,110100,638370720,3535,3535,3535,3535,0
20250415,110000,638370720,3535,3525,3535,3525,380
20250415,105900,637030510,3530,3530,3530,3530,401
20250415,105800,635614980,3535,3535,3535,3535,30
20250415,105700,635508930,3535,3535,3535,3535,168
20250415,105600,634915050,3535,3535,3535,3535,0
20250415,105500,634915050,3535,3540,3540,3535,101
20250415,105400,634557515,3540,3540,3540,3540,0
20250415,105300,634557515,3540,3540,3540,3540,0
20250415,105200,634557515,3540,3540,3540,3540,0
20250415,105100,634557515,3540,3540,3540,3540,0
20250415,105000,634557515,3540,3540,3540,3540,0
20250415,104900,634557515,3540,3525,3540,3525,420
20250415,104800,633074280,3530,3530,3530,3530,0
20250415,104700,633074280,3530,3530,3530,3530,0
20250415,104600,633074280,3530,3530,3530,3530,201
20250415,104500,632364750,3530,3530,3530,3530,300
20250415,104400,631305750,3530,3540,3540,3530,794
20250415,104300,628498490,3550,3550,3550,3550,0
20250415,104200,628498490,3550,3550,3550,3550,0
20250415,104100,628498490,3550,3550,3550,3550,0
20250415,104000,628498490,3550,3550,3550,3550,0
20250415,103900,628498490,3550,3550,3550,3550,239
20250415,103800,627650040,3560,3565,3565,3560,603
20250415,103700,625500685,3570,3605,3605,3570,3079
20250415,103600,614493260,3605,3605,3605,3605,1
20250415,103500,614489655,3585,3590,3600,3585,2273
20250415,103400,606308340,3590,3575,3590,3570,1495
20250415,103300,600957705,3585,3565,3600,3565,2640
20250415,103200,591500780,3570,3560,3570,3560,97
20250415,103100,591154520,3570,3590,3590,3570,1493
20250415,103000,585808140,3585,3565,3585,3565,827
20250415,102900,582850260,3560,3560,3560,3560,100
20250415,102800,582494260,3560,3565,3570,3560,300
20250415,102700,581425245,3565,3560,3565,3560,453
20250415,102600,579811000,3560,3560,3560,3560,0
20250415,102500,579811000,3560,3555,3565,3555,1239
20250415,102400,575403975,3555,3560,3560,3555,147
20250415,102300,574881385,3555,3555,3555,3555,400
20250415,102200,573459385,3555,3550,3555,3550,539
20250415,102100,571543250,3545,3540,3550,3540,1602
20250415,102000,565864565,3535,3535,3535,3530,5159
20250415,101900,547627515,3535,3535,3535,3535,361
20250415,101800,546351380,3535,3550,3550,3535,941
20250415,101700,543015890,3550,3550,3555,3545,1267
20250415,101600,538517750,3550,3535,3550,3535,838
20250415,101500,535555405,3535,3535,3535,3535,0
20250415,101400,535555405,3535,3530,3535,3530,203
20250415,101300,534838810,3525,3525,3525,3525,674
20250415,101200,532462960,3525,3555,3555,3495,4391
20250415,101100,517022740,3515,3490,3560,3490,4857
20250415,101000,500020950,3490,3450,3490,3450,931
20250415,100900,496789080,3460,3460,3460,3460,111
20250415,100800,496405020,3460,3460,3460,3460,0
20250415,100700,496405020,3460,3470,3470,3460,1143
20250415,100600,492440480,3490,3460,3500,3460,1439
20250415,100500,487433070,3450,3450,3450,3450,616
20250415,100400,485307870,3435,3435,3440,3435,1205
20250415,100300,481167225,3435,3435,3435,3435,1
20250415,100200,481163790,3435,3435,3435,3435,0
20250415,100100,481163790,3435,3435,3435,3435,0
20250415,100000,481163790,3435,3435,3435,3435,0
20250415,095900,481163790,3435,3435,3435,3435,367
20250415,095800,479903145,3425,3425,3425,3425,3
20250415,095700,479892870,3425,3425,3425,3425,33
20250415,095600,479779845,3425,3425,3425,3425,0
20250415,095500,479779845,3425,3425,3425,3425,0
20250415,095400,479779845,3425,3425,3425,3425,0
20250415,095300,479779845,3425,3425,3425,3425,0
20250415,095200,479779845,3425,3410,3425,3410,826
20250415,095100,476962875,3400,3400,3400,3400,91
20250415,095000,476653475,3395,3395,3395,3395,66
20250415,094900,476429405,3390,3395,3395,3390,535
20250415,094800,474615255,3410,3410,3410,3410,352
20250415,094700,473414935,3395,3395,3415,3390,6908
20250415,094600,449992975,3390,3400,3400,3385,7232
20250415,094500,425465885,3400,3400,3400,3400,1
20250415,094400,425462485,3420,3420,3420,3420,5
20250415,094300,425445385,3400,3410,3410,3400,389
20250415,094200,424120440,3410,3415,3420,3410,1351
20250415,094100,419503575,3405,3405,3405,3405,321
20250415,094000,418410570,3405,3405,3405,3405,387
20250415,093900,417092835,3420,3420,3420,3420,0
20250415,093800,417092835,3420,3420,3420,3420,0
20250415,093700,417092835,3420,3420,3420,3420,360
20250415,093600,415861635,3410,3410,3410,3390,5688
20250415,093500,396484930,3410,3410,3410,3410,106
20250415,093400,396123470,3410,3420,3420,3405,3058
20250415,093300,385677375,3430,3435,3435,3425,329
20250415,093200,384548795,3420,3420,3420,3420,0
20250415,093100,384548795,3420,3400,3420,3400,1102
20250415,093000,380787880,3385,3380,3385,3380,6
20250415,092900,380767585,3410,3410,3410,3410,160
20250415,092800,380221985,3380,3380,3380,3380,0
20250415,092700,380221985,3380,3370,3400,3370,1221
20250415,092600,376085665,3365,3375,3380,3365,1925
20250415,092500,369586995,3375,3380,3400,3370,2892
20250415,092400,359831305,3395,3400,3405,3390,2392
20250415,092300,351707690,3390,3385,3390,3385,1645
20250415,092200,346131200,3365,3365,3380,3365,2632
20250415,092100,337255755,3360,3360,3365,3360,310
20250415,092000,336213610,3360,3350,3360,3350,199
20250415,091900,335545960,3350,3350,3350,3350,0
20250415,091800,335545960,3350,3355,3375,3350,788
20250415,091700,332893535,3340,3360,3360,3340,330
20250415,091600,331790835,3340,3340,3340,3340,0
20250415,091500,331790835,3340,3340,3355,3340,2820
20250415,091400,322352180,3340,3320,3340,3320,4830
20250415,091300,306240900,3315,3315,3315,3315,403
20250415,091200,304904955,3315,3310,3315,3300,3787
20250415,091100,292386575,3300,3300,3330,3265,8538
20250415,091000,264122895,3300,3310,3315,3265,6376
20250415,090900,243041520,3320,3325,3340,3310,1721
20250415,090800,237330540,3325,3325,3350,3300,3253
20250415,090700,226524980,3360,3410,3415,3315,7022
20250415,090600,202864070,3395,3420,3435,3375,1311
20250415,090500,198422040,3440,3400,3440,3335,3912
20250415,090400,185126105,3385,3385,3385,3385,0
20250415,090300,185126105,3385,3460,3490,3365,10258
20250415,090200,149960655,3490,3665,3665,3455,13577
20250415,090100,101512940,3665,3695,3695,3575,11035
20250415,090000,61189450,3685,3700,3735,3575,16675
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192500 1153693335 3485 3485 3485 3485 1581
3 20250415 192400 1153693335 3485 3485 3485 3485 0
4 20250415 192300 1153693335 3485 3485 3485 3485 0
5 20250415 192200 1153693335 3485 3485 3485 3485 0
6 20250415 192100 1153693335 3485 3485 3485 3485 0
7 20250415 192000 1153693335 3485 3485 3485 3485 0
8 20250415 191900 1153693335 3485 3485 3485 3485 0
9 20250415 191800 1153693335 3485 3485 3485 3485 0
10 20250415 191700 1153693335 3485 3485 3485 3485 0
11 20250415 191600 1153693335 3485 3485 3485 3485 0
12 20250415 191500 1153693335 3485 3485 3485 3485 0
13 20250415 191400 1153693335 3485 3485 3485 3485 0
14 20250415 191300 1153693335 3485 3485 3485 3485 0
15 20250415 191200 1153693335 3485 3485 3485 3485 0
16 20250415 191100 1153693335 3485 3485 3485 3485 0
17 20250415 191000 1153693335 3485 3485 3485 3485 0
18 20250415 190900 1153693335 3485 3485 3485 3485 0
19 20250415 190800 1153693335 3485 3485 3485 3485 0
20 20250415 190700 1153693335 3485 3485 3485 3485 0
21 20250415 190600 1153693335 3485 3485 3485 3485 0
22 20250415 190500 1153693335 3485 3485 3485 3485 0
23 20250415 190400 1153693335 3485 3485 3485 3485 0
24 20250415 190300 1153693335 3485 3485 3485 3485 0
25 20250415 190200 1153693335 3485 3485 3485 3485 0
26 20250415 190100 1153693335 3485 3485 3485 3485 0
27 20250415 190000 1153693335 3485 3485 3485 3485 0
28 20250415 185900 1153693335 3485 3485 3485 3485 0
29 20250415 185800 1153693335 3485 3485 3485 3485 0
30 20250415 185700 1153693335 3485 3485 3485 3485 0
31 20250415 185600 1153693335 3485 3485 3485 3485 0
32 20250415 185500 1153693335 3485 3485 3485 3485 1581
33 20250415 185400 1153693335 3485 3485 3485 3485 0
34 20250415 185300 1153693335 3485 3485 3485 3485 0
35 20250415 185200 1153693335 3485 3485 3485 3485 0
36 20250415 185100 1153693335 3485 3485 3485 3485 0
37 20250415 185000 1153693335 3485 3485 3485 3485 0
38 20250415 184900 1153693335 3485 3485 3485 3485 0
39 20250415 184800 1153693335 3485 3485 3485 3485 0
40 20250415 184700 1153693335 3485 3485 3485 3485 0
41 20250415 184600 1153693335 3485 3485 3485 3485 0
42 20250415 184500 1153693335 3485 3485 3485 3485 0
43 20250415 184400 1153693335 3485 3485 3485 3485 0
44 20250415 184300 1153693335 3485 3485 3485 3485 0
45 20250415 184200 1153693335 3485 3485 3485 3485 0
46 20250415 184100 1153693335 3485 3485 3485 3485 0
47 20250415 184000 1153693335 3485 3485 3485 3485 0
48 20250415 183900 1153693335 3485 3485 3485 3485 0
49 20250415 183800 1153693335 3485 3485 3485 3485 0
50 20250415 183700 1153693335 3485 3485 3485 3485 0
51 20250415 183600 1153693335 3485 3485 3485 3485 0
52 20250415 183500 1153693335 3485 3485 3485 3485 0
53 20250415 183400 1153693335 3485 3485 3485 3485 0
54 20250415 183300 1153693335 3485 3485 3485 3485 0
55 20250415 183200 1153693335 3485 3485 3485 3485 0
56 20250415 183100 1153693335 3485 3485 3485 3485 0
57 20250415 183000 1153693335 3485 3485 3485 3485 0
58 20250415 182900 1153693335 3485 3485 3485 3485 0
59 20250415 182800 1153693335 3485 3485 3485 3485 0
60 20250415 182700 1153693335 3485 3485 3485 3485 0
61 20250415 182600 1153693335 3485 3485 3485 3485 0
62 20250415 182500 1153693335 3485 3485 3485 3485 1581
63 20250415 182400 1153693335 3485 3485 3485 3485 0
64 20250415 182300 1153693335 3485 3485 3485 3485 0
65 20250415 182200 1153693335 3485 3485 3485 3485 0
66 20250415 182100 1153693335 3485 3485 3485 3485 0
67 20250415 182000 1153693335 3485 3485 3485 3485 0
68 20250415 181900 1153693335 3485 3485 3485 3485 0
69 20250415 181800 1153693335 3485 3485 3485 3485 0
70 20250415 181700 1153693335 3485 3485 3485 3485 0
71 20250415 181600 1153693335 3485 3485 3485 3485 0
72 20250415 181500 1153693335 3485 3485 3485 3485 0
73 20250415 181400 1153693335 3485 3485 3485 3485 0
74 20250415 181300 1153693335 3485 3485 3485 3485 0
75 20250415 181200 1153693335 3485 3485 3485 3485 0
76 20250415 181100 1153693335 3485 3485 3485 3485 0
77 20250415 181000 1153693335 3485 3485 3485 3485 0
78 20250415 180900 1153693335 3485 3485 3485 3485 0
79 20250415 180800 1153693335 3485 3485 3485 3485 0
80 20250415 180700 1153693335 3485 3485 3485 3485 0
81 20250415 180600 1153693335 3485 3485 3485 3485 0
82 20250415 180500 1153693335 3485 3485 3485 3485 0
83 20250415 180400 1153693335 3485 3485 3485 3485 0
84 20250415 180300 1153693335 3485 3485 3485 3485 0
85 20250415 180200 1153693335 3485 3485 3485 3485 0
86 20250415 180100 1153693335 3485 3485 3485 3485 0
87 20250415 180000 1153693335 3485 3485 3485 3485 0
88 20250415 175900 1153693335 3485 3485 3485 3485 0
89 20250415 175800 1153693335 3485 3485 3485 3485 0
90 20250415 175700 1153693335 3485 3485 3485 3485 0
91 20250415 175600 1153693335 3485 3485 3485 3485 0
92 20250415 175500 1153693335 3485 3485 3485 3485 1581
93 20250415 175400 1153693335 3485 3485 3485 3485 0
94 20250415 175300 1153693335 3485 3485 3485 3485 0
95 20250415 175200 1153693335 3485 3485 3485 3485 0
96 20250415 175100 1153693335 3485 3485 3485 3485 0
97 20250415 175000 1153693335 3485 3485 3485 3485 0
98 20250415 174900 1153693335 3485 3485 3485 3485 0
99 20250415 174800 1153693335 3485 3485 3485 3485 0
100 20250415 174700 1153693335 3485 3485 3485 3485 0
101 20250415 174600 1153693335 3485 3485 3485 3485 0
102 20250415 174500 1153693335 3485 3485 3485 3485 0
103 20250415 174400 1153693335 3485 3485 3485 3485 0
104 20250415 174300 1153693335 3485 3485 3485 3485 0
105 20250415 174200 1153693335 3485 3485 3485 3485 0
106 20250415 174100 1153693335 3485 3485 3485 3485 0
107 20250415 174000 1153693335 3485 3485 3485 3485 0
108 20250415 173900 1153693335 3485 3485 3485 3485 0
109 20250415 173800 1153693335 3485 3485 3485 3485 0
110 20250415 173700 1153693335 3485 3485 3485 3485 0
111 20250415 173600 1153693335 3485 3485 3485 3485 0
112 20250415 173500 1153693335 3485 3485 3485 3485 0
113 20250415 173400 1153693335 3485 3485 3485 3485 0
114 20250415 173300 1153693335 3485 3485 3485 3485 0
115 20250415 173200 1153693335 3485 3485 3485 3485 0
116 20250415 173100 1153693335 3485 3485 3485 3485 0
117 20250415 173000 1153693335 3485 3485 3485 3485 0
118 20250415 172900 1153693335 3485 3485 3485 3485 0
119 20250415 172800 1153693335 3485 3485 3485 3485 0
120 20250415 172700 1153693335 3485 3485 3485 3485 0
121 20250415 172600 1153693335 3485 3485 3485 3485 0
122 20250415 172500 1153693335 3485 3485 3485 3485 1581
123 20250415 172400 1153693335 3485 3485 3485 3485 0
124 20250415 172300 1153693335 3485 3485 3485 3485 0
125 20250415 172200 1153693335 3485 3485 3485 3485 0
126 20250415 172100 1153693335 3485 3485 3485 3485 0
127 20250415 172000 1153693335 3485 3485 3485 3485 0
128 20250415 171900 1153693335 3485 3485 3485 3485 0
129 20250415 171800 1153693335 3485 3485 3485 3485 0
130 20250415 171700 1153693335 3485 3485 3485 3485 0
131 20250415 171600 1153693335 3485 3485 3485 3485 0
132 20250415 171500 1153693335 3485 3485 3485 3485 0
133 20250415 171400 1153693335 3485 3485 3485 3485 0
134 20250415 171300 1153693335 3485 3485 3485 3485 0
135 20250415 171200 1153693335 3485 3485 3485 3485 0
136 20250415 171100 1153693335 3485 3485 3485 3485 0
137 20250415 171000 1153693335 3485 3485 3485 3485 0
138 20250415 170900 1153693335 3485 3485 3485 3485 0
139 20250415 170800 1153693335 3485 3485 3485 3485 0
140 20250415 170700 1153693335 3485 3485 3485 3485 0
141 20250415 170600 1153693335 3485 3485 3485 3485 0
142 20250415 170500 1153693335 3485 3485 3485 3485 0
143 20250415 170400 1153693335 3485 3485 3485 3485 0
144 20250415 170300 1153693335 3485 3485 3485 3485 0
145 20250415 170200 1153693335 3485 3485 3485 3485 0
146 20250415 170100 1153693335 3485 3485 3485 3485 0
147 20250415 170000 1153693335 3485 3485 3485 3485 0
148 20250415 165900 1153693335 3485 3485 3485 3485 0
149 20250415 165800 1153693335 3485 3485 3485 3485 0
150 20250415 165700 1153693335 3485 3485 3485 3485 0
151 20250415 165600 1153693335 3485 3485 3485 3485 0
152 20250415 165500 1153693335 3485 3485 3485 3485 1581
153 20250415 165400 1153693335 3485 3485 3485 3485 0
154 20250415 165300 1153693335 3485 3485 3485 3485 0
155 20250415 165200 1153693335 3485 3485 3485 3485 0
156 20250415 165100 1153693335 3485 3485 3485 3485 0
157 20250415 165000 1153693335 3485 3485 3485 3485 0
158 20250415 164900 1153693335 3485 3485 3485 3485 0
159 20250415 164800 1153693335 3485 3485 3485 3485 0
160 20250415 164700 1153693335 3485 3485 3485 3485 0
161 20250415 164600 1153693335 3485 3485 3485 3485 0
162 20250415 164500 1153693335 3485 3485 3485 3485 0
163 20250415 164400 1153693335 3485 3485 3485 3485 0
164 20250415 164300 1153693335 3485 3485 3485 3485 0
165 20250415 164200 1153693335 3485 3485 3485 3485 0
166 20250415 164100 1153693335 3485 3485 3485 3485 0
167 20250415 164000 1153693335 3485 3485 3485 3485 0
168 20250415 163900 1153693335 3485 3485 3485 3485 0
169 20250415 163800 1153693335 3485 3485 3485 3485 0
170 20250415 163700 1153693335 3485 3485 3485 3485 0
171 20250415 163600 1153693335 3485 3485 3485 3485 0
172 20250415 163500 1153693335 3485 3485 3485 3485 0
173 20250415 163400 1153693335 3485 3485 3485 3485 0
174 20250415 163300 1153693335 3485 3485 3485 3485 0
175 20250415 163200 1153693335 3485 3485 3485 3485 0
176 20250415 163100 1153693335 3485 3485 3485 3485 0
177 20250415 163000 1153693335 3485 3485 3485 3485 0
178 20250415 162900 1153693335 3485 3485 3485 3485 0
179 20250415 162800 1153693335 3485 3485 3485 3485 0
180 20250415 162700 1153693335 3485 3485 3485 3485 0
181 20250415 162600 1153693335 3485 3485 3485 3485 0
182 20250415 162500 1153693335 3485 3485 3485 3485 1581
183 20250415 162400 1153693335 3485 3485 3485 3485 0
184 20250415 162300 1153693335 3485 3485 3485 3485 0
185 20250415 162200 1153693335 3485 3485 3485 3485 0
186 20250415 162100 1153693335 3485 3485 3485 3485 0
187 20250415 162000 1153693335 3485 3485 3485 3485 0
188 20250415 161900 1153693335 3485 3485 3485 3485 0
189 20250415 161800 1153693335 3485 3485 3485 3485 0
190 20250415 161700 1153693335 3485 3485 3485 3485 0
191 20250415 161600 1153693335 3485 3485 3485 3485 0
192 20250415 161500 1153693335 3485 3485 3485 3485 0
193 20250415 161400 1153693335 3485 3485 3485 3485 0
194 20250415 161300 1153693335 3485 3485 3485 3485 0
195 20250415 161200 1153693335 3485 3485 3485 3485 0
196 20250415 161100 1153693335 3485 3485 3485 3485 0
197 20250415 161000 1153693335 3485 3485 3485 3485 0
198 20250415 160900 1153693335 3485 3485 3485 3485 0
199 20250415 160800 1153693335 3485 3485 3485 3485 0
200 20250415 160700 1153693335 3485 3485 3485 3485 0
201 20250415 160600 1153693335 3485 3485 3485 3485 0
202 20250415 160500 1153693335 3485 3485 3485 3485 0
203 20250415 160400 1153693335 3485 3485 3485 3485 0
204 20250415 160300 1153693335 3485 3485 3485 3485 0
205 20250415 160200 1153693335 3485 3485 3485 3485 0
206 20250415 160100 1153693335 3485 3485 3485 3485 0
207 20250415 160000 1153693335 3485 3485 3485 3485 0
208 20250415 155900 1153693335 3485 3485 3485 3485 0
209 20250415 155800 1153693335 3485 3485 3485 3485 0
210 20250415 155700 1153693335 3485 3485 3485 3485 0
211 20250415 155600 1153693335 3485 3485 3485 3485 0
212 20250415 155500 1153693335 3485 3485 3485 3485 1581
213 20250415 155400 1153693335 3485 3485 3485 3485 0
214 20250415 155300 1153693335 3485 3485 3485 3485 0
215 20250415 155200 1153693335 3485 3485 3485 3485 0
216 20250415 155100 1153693335 3485 3485 3485 3485 0
217 20250415 155000 1153693335 3485 3485 3485 3485 0
218 20250415 154900 1153693335 3485 3485 3485 3485 0
219 20250415 154800 1153693335 3485 3485 3485 3485 0
220 20250415 154700 1153693335 3485 3485 3485 3485 0
221 20250415 154600 1153693335 3485 3485 3485 3485 0
222 20250415 154500 1153693335 3485 3485 3485 3485 0
223 20250415 154400 1153693335 3485 3485 3485 3485 0
224 20250415 154300 1153693335 3485 3485 3485 3485 0
225 20250415 154200 1153693335 3485 3485 3485 3485 0
226 20250415 154100 1153693335 3485 3485 3485 3485 0
227 20250415 154000 1153693335 3485 3485 3485 3485 0
228 20250415 153900 1153693335 3485 3485 3485 3485 0
229 20250415 153800 1153693335 3485 3485 3485 3485 0
230 20250415 153700 1153693335 3485 3485 3485 3485 0
231 20250415 153600 1153693335 3485 3485 3485 3485 0
232 20250415 153500 1153693335 3485 3485 3485 3485 0
233 20250415 153400 1153693335 3485 3485 3485 3485 0
234 20250415 153300 1153693335 3485 3485 3485 3485 0
235 20250415 153200 1153693335 3485 3485 3485 3485 0
236 20250415 153100 1153693335 3485 3485 3485 3485 0
237 20250415 153000 1153693335 3485 3485 3485 3485 1581
238 20250415 152900 1148183550 3525 3525 3525 3525 0
239 20250415 152800 1148183550 3525 3525 3525 3525 0
240 20250415 152700 1148183550 3525 3525 3525 3525 0
241 20250415 152600 1148183550 3525 3525 3525 3525 0
242 20250415 152500 1148183550 3525 3525 3525 3525 0
243 20250415 152400 1148183550 3525 3525 3525 3525 0
244 20250415 152300 1148183550 3525 3525 3525 3525 0
245 20250415 152200 1148183550 3525 3525 3525 3525 0
246 20250415 152100 1148183550 3525 3525 3525 3525 0
247 20250415 152000 1148183550 3525 3525 3525 3525 0
248 20250415 151900 1148183550 3525 3490 3525 3490 1691
249 20250415 151800 1142244015 3490 3490 3490 3490 208
250 20250415 151700 1141518095 3505 3505 3505 3505 0
251 20250415 151600 1141518095 3505 3505 3505 3505 250
252 20250415 151500 1140641845 3490 3490 3490 3490 225
253 20250415 151400 1139856595 3470 3470 3470 3470 0
254 20250415 151300 1139856595 3470 3470 3470 3470 0
255 20250415 151200 1139856595 3470 3470 3470 3470 0
256 20250415 151100 1139856595 3470 3505 3505 3470 1527
257 20250415 151000 1134535285 3505 3505 3510 3505 36
258 20250415 150900 1134409095 3505 3505 3505 3505 0
259 20250415 150800 1134409095 3505 3505 3505 3505 0
260 20250415 150700 1134409095 3505 3510 3510 3505 62
261 20250415 150600 1134191525 3505 3505 3505 3505 140
262 20250415 150500 1133700825 3505 3505 3505 3505 0
263 20250415 150400 1133700825 3505 3505 3505 3505 0
264 20250415 150300 1133700825 3505 3505 3505 3505 0
265 20250415 150200 1133700825 3505 3505 3505 3505 550
266 20250415 150100 1131773075 3505 3490 3505 3490 471
267 20250415 150000 1130129140 3475 3475 3475 3475 0
268 20250415 145900 1130129140 3475 3475 3475 3475 101
269 20250415 145800 1129778165 3480 3480 3480 3480 0
270 20250415 145700 1129778165 3480 3490 3490 3480 524
271 20250415 145600 1127952855 3490 3490 3490 3490 0
272 20250415 145500 1127952855 3490 3490 3490 3490 0
273 20250415 145400 1127952855 3490 3490 3490 3490 0
274 20250415 145300 1127952855 3490 3505 3505 3490 46
275 20250415 145200 1127792165 3490 3490 3490 3490 0
276 20250415 145100 1127792165 3490 3510 3510 3490 1385
277 20250415 145000 1122947455 3510 3510 3510 3510 0
278 20250415 144900 1122947455 3510 3510 3510 3510 1
279 20250415 144800 1122943945 3510 3510 3510 3510 1
280 20250415 144700 1122940435 3510 3510 3510 3510 1
281 20250415 144600 1122936925 3545 3515 3545 3515 502
282 20250415 144500 1121172335 3485 3485 3485 3485 0
283 20250415 144400 1121172335 3485 3485 3485 3485 0
284 20250415 144300 1121172335 3485 3485 3485 3485 0
285 20250415 144200 1121172335 3485 3485 3485 3485 10
286 20250415 144100 1121137485 3485 3485 3485 3485 7
287 20250415 144000 1121113090 3475 3525 3525 3475 7804
288 20250415 143900 1093837730 3510 3550 3550 3500 16261
289 20250415 143800 1036847380 3530 3530 3530 3530 6
290 20250415 143700 1036826200 3530 3535 3535 3530 844
291 20250415 143600 1033846830 3540 3540 3540 3540 919
292 20250415 143500 1030593570 3540 3540 3540 3540 0
293 20250415 143400 1030593570 3540 3540 3540 3540 0
294 20250415 143300 1030593570 3540 3540 3540 3540 9
295 20250415 143200 1030561710 3540 3535 3540 3535 17
296 20250415 143100 1030501535 3535 3535 3535 3535 150
297 20250415 143000 1029971285 3535 3535 3535 3535 233
298 20250415 142900 1029147630 3535 3535 3535 3535 212
299 20250415 142800 1028398210 3560 3560 3560 3560 0
300 20250415 142700 1028398210 3560 3535 3560 3535 52
301 20250415 142600 1028213490 3535 3535 3535 3535 0
302 20250415 142500 1028213490 3535 3535 3535 3535 0
303 20250415 142400 1028213490 3535 3535 3535 3535 0
304 20250415 142300 1028213490 3535 3535 3535 3535 0
305 20250415 142200 1028213490 3535 3535 3535 3535 680
306 20250415 142100 1025809690 3535 3540 3540 3535 654
307 20250415 142000 1023497620 3540 3540 3540 3540 250
308 20250415 141900 1022612620 3540 3540 3540 3540 500
309 20250415 141800 1020842620 3565 3565 3565 3565 0
310 20250415 141700 1020842620 3565 3565 3565 3565 0
311 20250415 141600 1020842620 3565 3560 3565 3560 148
312 20250415 141500 1020315710 3540 3540 3540 3540 431
313 20250415 141400 1018789970 3545 3545 3545 3545 952
314 20250415 141300 1015415130 3545 3545 3545 3545 0
315 20250415 141200 1015415130 3545 3550 3555 3545 593
316 20250415 141100 1013311330 3570 3555 3570 3550 432
317 20250415 141000 1011776110 3550 3550 3550 3550 65
318 20250415 140900 1011545360 3565 3570 3570 3565 96
319 20250415 140800 1011202940 3575 3575 3575 3575 20
320 20250415 140700 1011131440 3580 3580 3580 3580 6
321 20250415 140600 1011109960 3570 3565 3570 3565 136
322 20250415 140500 1010624760 3560 3560 3560 3560 1579
323 20250415 140400 1005003520 3550 3550 3550 3550 146
324 20250415 140300 1004485220 3545 3545 3545 3545 10
325 20250415 140200 1004449770 3545 3545 3545 3545 286
326 20250415 140100 1003435900 3550 3550 3550 3550 791
327 20250415 140000 1000627850 3555 3555 3555 3550 188
328 20250415 135900 999959635 3555 3560 3565 3555 650
329 20250415 135800 997645625 3560 3560 3560 3560 220
330 20250415 135700 996862425 3565 3565 3565 3565 182
331 20250415 135600 996213595 3565 3565 3565 3565 0
332 20250415 135500 996213595 3565 3570 3570 3565 334
333 20250415 135400 995022215 3580 3580 3580 3580 0
334 20250415 135300 995022215 3580 3600 3600 3580 662
335 20250415 135200 992646670 3595 3595 3595 3595 1081
336 20250415 135100 988760475 3605 3605 3605 3605 0
337 20250415 135000 988760475 3605 3605 3605 3605 0
338 20250415 134900 988760475 3605 3605 3605 3605 0
339 20250415 134800 988760475 3605 3605 3605 3605 0
340 20250415 134700 988760475 3605 3605 3605 3605 422
341 20250415 134600 987239165 3605 3605 3605 3605 1
342 20250415 134500 987235560 3620 3620 3620 3620 0
343 20250415 134400 987235560 3620 3620 3620 3620 171
344 20250415 134300 986616540 3620 3620 3620 3620 0
345 20250415 134200 986616540 3620 3595 3620 3595 4311
346 20250415 134100 971060705 3595 3595 3595 3595 2785
347 20250415 134000 961048630 3595 3595 3595 3595 117
348 20250415 133900 960628015 3600 3600 3600 3600 825
349 20250415 133800 957658015 3600 3600 3600 3600 296
350 20250415 133700 956592415 3605 3605 3605 3605 0
351 20250415 133600 956592415 3605 3605 3605 3605 336
352 20250415 133500 955381135 3605 3605 3605 3605 529
353 20250415 133400 953474090 3605 3605 3605 3605 0
354 20250415 133300 953474090 3605 3605 3605 3605 0
355 20250415 133200 953474090 3605 3605 3605 3605 0
356 20250415 133100 953474090 3605 3605 3605 3605 0
357 20250415 133000 953474090 3605 3605 3605 3605 0
358 20250415 132900 953474090 3605 3605 3605 3605 374
359 20250415 132800 952125820 3605 3605 3605 3605 0
360 20250415 132700 952125820 3605 3605 3605 3605 0
361 20250415 132600 952125820 3605 3605 3605 3605 0
362 20250415 132500 952125820 3605 3605 3605 3605 0
363 20250415 132400 952125820 3605 3605 3605 3605 720
364 20250415 132300 949530220 3605 3605 3605 3605 339
365 20250415 132200 948308125 3600 3610 3610 3600 874
366 20250415 132100 945158340 3610 3610 3610 3610 0
367 20250415 132000 945158340 3610 3610 3610 3610 1
368 20250415 131900 945154730 3610 3610 3610 3610 1095
369 20250415 131800 941201780 3635 3635 3635 3635 0
370 20250415 131700 941201780 3635 3635 3635 3635 0
371 20250415 131600 941201780 3635 3635 3635 3635 0
372 20250415 131500 941201780 3635 3635 3635 3635 0
373 20250415 131400 941201780 3635 3635 3635 3635 0
374 20250415 131300 941201780 3635 3635 3635 3635 0
375 20250415 131200 941201780 3635 3635 3635 3635 0
376 20250415 131100 941201780 3635 3635 3635 3635 2
377 20250415 131000 941194510 3615 3615 3615 3615 153
378 20250415 130900 940641415 3615 3630 3635 3615 978
379 20250415 130800 937093135 3620 3620 3620 3620 0
380 20250415 130700 937093135 3620 3620 3620 3620 0
381 20250415 130600 937093135 3620 3620 3620 3620 0
382 20250415 130500 937093135 3620 3620 3620 3620 171
383 20250415 130400 936474115 3620 3620 3620 3620 82
384 20250415 130300 936177275 3630 3630 3630 3630 0
385 20250415 130200 936177275 3630 3630 3630 3630 0
386 20250415 130100 936177275 3630 3635 3635 3610 7685
387 20250415 130000 908323915 3640 3640 3645 3640 2981
388 20250415 125900 897471400 3635 3635 3635 3635 0
389 20250415 125800 897471400 3635 3635 3635 3635 500
390 20250415 125700 895653900 3635 3635 3635 3635 833
391 20250415 125600 892625945 3650 3650 3650 3650 802
392 20250415 125500 889698645 3635 3635 3635 3635 0
393 20250415 125400 889698645 3635 3635 3635 3635 0
394 20250415 125300 889698645 3635 3635 3635 3635 400
395 20250415 125200 888244645 3635 3635 3635 3635 0
396 20250415 125100 888244645 3635 3640 3640 3635 279
397 20250415 125000 887229095 3640 3630 3640 3630 1337
398 20250415 124900 882363685 3625 3625 3625 3625 0
399 20250415 124800 882363685 3625 3615 3625 3615 1099
400 20250415 124700 878385050 3615 3615 3615 3615 0
401 20250415 124600 878385050 3615 3615 3615 3615 290
402 20250415 124500 877336700 3610 3610 3610 3610 0
403 20250415 124400 877336700 3610 3610 3610 3610 106
404 20250415 124300 876954040 3610 3615 3615 3610 119
405 20250415 124200 876524400 3615 3615 3615 3615 630
406 20250415 124100 874246950 3615 3615 3615 3615 1140
407 20250415 124000 870125850 3625 3625 3625 3625 0
408 20250415 123900 870125850 3625 3625 3625 3625 10
409 20250415 123800 870089600 3615 3615 3615 3615 0
410 20250415 123700 870089600 3615 3620 3620 3615 230
411 20250415 123600 869257900 3620 3620 3620 3620 122
412 20250415 123500 868816260 3620 3625 3625 3620 1520
413 20250415 123400 863313320 3625 3625 3625 3625 1108
414 20250415 123300 859296820 3630 3640 3640 3630 535
415 20250415 123200 857352080 3670 3670 3670 3670 0
416 20250415 123100 857352080 3670 3630 3670 3630 4350
417 20250415 123000 841399150 3620 3620 3620 3620 100
418 20250415 122900 841037150 3625 3625 3625 3625 0
419 20250415 122800 841037150 3625 3625 3625 3625 0
420 20250415 122700 841037150 3625 3625 3625 3625 335
421 20250415 122600 839822775 3625 3625 3625 3625 3
422 20250415 122500 839811900 3625 3625 3625 3625 0
423 20250415 122400 839811900 3625 3625 3625 3625 462
424 20250415 122300 838137150 3620 3625 3625 3605 383
425 20250415 122200 836750620 3635 3630 3635 3630 227
426 20250415 122100 835926595 3635 3640 3640 3635 1383
427 20250415 122000 830898690 3640 3640 3640 3640 1
428 20250415 121900 830895050 3640 3640 3640 3640 0
429 20250415 121800 830895050 3640 3645 3645 3640 474
430 20250415 121700 829168765 3645 3645 3645 3645 165
431 20250415 121600 828567340 3645 3650 3650 3645 500
432 20250415 121500 826742750 3650 3655 3655 3650 586
433 20250415 121400 824602335 3655 3655 3655 3655 1
434 20250415 121300 824598680 3655 3655 3655 3655 662
435 20250415 121200 822179070 3655 3660 3685 3655 2564
436 20250415 121100 812747520 3640 3665 3670 3640 961
437 20250415 121000 809238795 3625 3655 3655 3625 980
438 20250415 120900 805661730 3665 3665 3665 3665 0
439 20250415 120800 805661730 3665 3665 3665 3665 213
440 20250415 120700 804881085 3650 3650 3650 3650 0
441 20250415 120600 804881085 3650 3650 3650 3650 0
442 20250415 120500 804881085 3650 3650 3650 3650 1
443 20250415 120400 804877435 3665 3665 3665 3665 0
444 20250415 120300 804877435 3665 3670 3670 3665 1164
445 20250415 120200 800610875 3675 3675 3675 3675 0
446 20250415 120100 800610875 3675 3680 3680 3675 408
447 20250415 120000 799109615 3680 3675 3680 3675 614
448 20250415 115900 796850140 3675 3675 3675 3675 755
449 20250415 115800 794075515 3675 3675 3675 3675 12
450 20250415 115700 794031415 3675 3675 3675 3675 155
451 20250415 115600 793461790 3670 3670 3670 3670 540
452 20250415 115500 791479990 3670 3670 3670 3670 97
453 20250415 115400 791124000 3670 3670 3670 3670 0
454 20250415 115300 791124000 3670 3670 3670 3670 20
455 20250415 115200 791050600 3675 3670 3675 3670 445
456 20250415 115100 789417350 3670 3670 3670 3670 809
457 20250415 115000 786448320 3680 3680 3680 3680 100
458 20250415 114900 786080320 3680 3685 3685 3675 68
459 20250415 114800 785830400 3650 3650 3685 3650 330
460 20250415 114700 784622310 3660 3640 3660 3640 2790
461 20250415 114600 774435790 3635 3635 3635 3635 0
462 20250415 114500 774435790 3635 3635 3635 3630 501
463 20250415 114400 772616155 3630 3630 3630 3630 3
464 20250415 114300 772605265 3630 3625 3645 3625 1474
465 20250415 114200 767254770 3635 3615 3650 3605 4248
466 20250415 114100 751829695 3600 3595 3620 3595 6936
467 20250415 114000 726783675 3590 3590 3590 3590 452
468 20250415 113900 725160995 3590 3590 3590 3590 0
469 20250415 113800 725160995 3590 3590 3590 3590 1083
470 20250415 113700 721273025 3590 3590 3590 3590 124
471 20250415 113600 720827865 3590 3590 3590 3590 381
472 20250415 113500 719460075 3585 3585 3585 3585 0
473 20250415 113400 719460075 3585 3575 3585 3575 824
474 20250415 113300 716513885 3575 3570 3575 3565 5990
475 20250415 113200 695125125 3555 3555 3555 3555 221
476 20250415 113100 694339470 3565 3565 3565 3565 0
477 20250415 113000 694339470 3565 3570 3570 3565 4328
478 20250415 112900 678895180 3575 3580 3580 3575 749
479 20250415 112800 676214070 3575 3570 3575 3570 1327
480 20250415 112700 671475680 3570 3570 3570 3565 267
481 20250415 112600 670522650 3570 3565 3570 3565 687
482 20250415 112500 668073170 3555 3555 3555 3555 403
483 20250415 112400 666640505 3555 3555 3555 3555 0
484 20250415 112300 666640505 3555 3555 3555 3555 0
485 20250415 112200 666640505 3555 3555 3555 3555 0
486 20250415 112100 666640505 3555 3555 3555 3555 861
487 20250415 112000 663579650 3550 3550 3550 3550 0
488 20250415 111900 663579650 3550 3550 3550 3550 531
489 20250415 111800 661694600 3550 3550 3550 3550 200
490 20250415 111700 660984600 3550 3550 3550 3550 0
491 20250415 111600 660984600 3550 3550 3550 3550 449
492 20250415 111500 659390650 3555 3555 3555 3555 4
493 20250415 111400 659376430 3555 3555 3555 3555 30
494 20250415 111300 659269780 3555 3555 3555 3555 0
495 20250415 111200 659269780 3555 3555 3555 3555 276
496 20250415 111100 658288600 3550 3540 3550 3540 1365
497 20250415 111000 653449925 3540 3540 3540 3540 307
498 20250415 110900 652363145 3545 3545 3545 3545 6
499 20250415 110800 652341875 3545 3545 3545 3545 318
500 20250415 110700 651214565 3545 3545 3545 3545 368
501 20250415 110600 649910005 3540 3540 3540 3540 0
502 20250415 110500 649910005 3540 3545 3545 3540 930
503 20250415 110400 646617300 3545 3545 3545 3540 447
504 20250415 110300 645032705 3555 3550 3555 3550 1133
505 20250415 110200 641007455 3600 3535 3600 3535 745
506 20250415 110100 638370720 3535 3535 3535 3535 0
507 20250415 110000 638370720 3535 3525 3535 3525 380
508 20250415 105900 637030510 3530 3530 3530 3530 401
509 20250415 105800 635614980 3535 3535 3535 3535 30
510 20250415 105700 635508930 3535 3535 3535 3535 168
511 20250415 105600 634915050 3535 3535 3535 3535 0
512 20250415 105500 634915050 3535 3540 3540 3535 101
513 20250415 105400 634557515 3540 3540 3540 3540 0
514 20250415 105300 634557515 3540 3540 3540 3540 0
515 20250415 105200 634557515 3540 3540 3540 3540 0
516 20250415 105100 634557515 3540 3540 3540 3540 0
517 20250415 105000 634557515 3540 3540 3540 3540 0
518 20250415 104900 634557515 3540 3525 3540 3525 420
519 20250415 104800 633074280 3530 3530 3530 3530 0
520 20250415 104700 633074280 3530 3530 3530 3530 0
521 20250415 104600 633074280 3530 3530 3530 3530 201
522 20250415 104500 632364750 3530 3530 3530 3530 300
523 20250415 104400 631305750 3530 3540 3540 3530 794
524 20250415 104300 628498490 3550 3550 3550 3550 0
525 20250415 104200 628498490 3550 3550 3550 3550 0
526 20250415 104100 628498490 3550 3550 3550 3550 0
527 20250415 104000 628498490 3550 3550 3550 3550 0
528 20250415 103900 628498490 3550 3550 3550 3550 239
529 20250415 103800 627650040 3560 3565 3565 3560 603
530 20250415 103700 625500685 3570 3605 3605 3570 3079
531 20250415 103600 614493260 3605 3605 3605 3605 1
532 20250415 103500 614489655 3585 3590 3600 3585 2273
533 20250415 103400 606308340 3590 3575 3590 3570 1495
534 20250415 103300 600957705 3585 3565 3600 3565 2640
535 20250415 103200 591500780 3570 3560 3570 3560 97
536 20250415 103100 591154520 3570 3590 3590 3570 1493
537 20250415 103000 585808140 3585 3565 3585 3565 827
538 20250415 102900 582850260 3560 3560 3560 3560 100
539 20250415 102800 582494260 3560 3565 3570 3560 300
540 20250415 102700 581425245 3565 3560 3565 3560 453
541 20250415 102600 579811000 3560 3560 3560 3560 0
542 20250415 102500 579811000 3560 3555 3565 3555 1239
543 20250415 102400 575403975 3555 3560 3560 3555 147
544 20250415 102300 574881385 3555 3555 3555 3555 400
545 20250415 102200 573459385 3555 3550 3555 3550 539
546 20250415 102100 571543250 3545 3540 3550 3540 1602
547 20250415 102000 565864565 3535 3535 3535 3530 5159
548 20250415 101900 547627515 3535 3535 3535 3535 361
549 20250415 101800 546351380 3535 3550 3550 3535 941
550 20250415 101700 543015890 3550 3550 3555 3545 1267
551 20250415 101600 538517750 3550 3535 3550 3535 838
552 20250415 101500 535555405 3535 3535 3535 3535 0
553 20250415 101400 535555405 3535 3530 3535 3530 203
554 20250415 101300 534838810 3525 3525 3525 3525 674
555 20250415 101200 532462960 3525 3555 3555 3495 4391
556 20250415 101100 517022740 3515 3490 3560 3490 4857
557 20250415 101000 500020950 3490 3450 3490 3450 931
558 20250415 100900 496789080 3460 3460 3460 3460 111
559 20250415 100800 496405020 3460 3460 3460 3460 0
560 20250415 100700 496405020 3460 3470 3470 3460 1143
561 20250415 100600 492440480 3490 3460 3500 3460 1439
562 20250415 100500 487433070 3450 3450 3450 3450 616
563 20250415 100400 485307870 3435 3435 3440 3435 1205
564 20250415 100300 481167225 3435 3435 3435 3435 1
565 20250415 100200 481163790 3435 3435 3435 3435 0
566 20250415 100100 481163790 3435 3435 3435 3435 0
567 20250415 100000 481163790 3435 3435 3435 3435 0
568 20250415 095900 481163790 3435 3435 3435 3435 367
569 20250415 095800 479903145 3425 3425 3425 3425 3
570 20250415 095700 479892870 3425 3425 3425 3425 33
571 20250415 095600 479779845 3425 3425 3425 3425 0
572 20250415 095500 479779845 3425 3425 3425 3425 0
573 20250415 095400 479779845 3425 3425 3425 3425 0
574 20250415 095300 479779845 3425 3425 3425 3425 0
575 20250415 095200 479779845 3425 3410 3425 3410 826
576 20250415 095100 476962875 3400 3400 3400 3400 91
577 20250415 095000 476653475 3395 3395 3395 3395 66
578 20250415 094900 476429405 3390 3395 3395 3390 535
579 20250415 094800 474615255 3410 3410 3410 3410 352
580 20250415 094700 473414935 3395 3395 3415 3390 6908
581 20250415 094600 449992975 3390 3400 3400 3385 7232
582 20250415 094500 425465885 3400 3400 3400 3400 1
583 20250415 094400 425462485 3420 3420 3420 3420 5
584 20250415 094300 425445385 3400 3410 3410 3400 389
585 20250415 094200 424120440 3410 3415 3420 3410 1351
586 20250415 094100 419503575 3405 3405 3405 3405 321
587 20250415 094000 418410570 3405 3405 3405 3405 387
588 20250415 093900 417092835 3420 3420 3420 3420 0
589 20250415 093800 417092835 3420 3420 3420 3420 0
590 20250415 093700 417092835 3420 3420 3420 3420 360
591 20250415 093600 415861635 3410 3410 3410 3390 5688
592 20250415 093500 396484930 3410 3410 3410 3410 106
593 20250415 093400 396123470 3410 3420 3420 3405 3058
594 20250415 093300 385677375 3430 3435 3435 3425 329
595 20250415 093200 384548795 3420 3420 3420 3420 0
596 20250415 093100 384548795 3420 3400 3420 3400 1102
597 20250415 093000 380787880 3385 3380 3385 3380 6
598 20250415 092900 380767585 3410 3410 3410 3410 160
599 20250415 092800 380221985 3380 3380 3380 3380 0
600 20250415 092700 380221985 3380 3370 3400 3370 1221
601 20250415 092600 376085665 3365 3375 3380 3365 1925
602 20250415 092500 369586995 3375 3380 3400 3370 2892
603 20250415 092400 359831305 3395 3400 3405 3390 2392
604 20250415 092300 351707690 3390 3385 3390 3385 1645
605 20250415 092200 346131200 3365 3365 3380 3365 2632
606 20250415 092100 337255755 3360 3360 3365 3360 310
607 20250415 092000 336213610 3360 3350 3360 3350 199
608 20250415 091900 335545960 3350 3350 3350 3350 0
609 20250415 091800 335545960 3350 3355 3375 3350 788
610 20250415 091700 332893535 3340 3360 3360 3340 330
611 20250415 091600 331790835 3340 3340 3340 3340 0
612 20250415 091500 331790835 3340 3340 3355 3340 2820
613 20250415 091400 322352180 3340 3320 3340 3320 4830
614 20250415 091300 306240900 3315 3315 3315 3315 403
615 20250415 091200 304904955 3315 3310 3315 3300 3787
616 20250415 091100 292386575 3300 3300 3330 3265 8538
617 20250415 091000 264122895 3300 3310 3315 3265 6376
618 20250415 090900 243041520 3320 3325 3340 3310 1721
619 20250415 090800 237330540 3325 3325 3350 3300 3253
620 20250415 090700 226524980 3360 3410 3415 3315 7022
621 20250415 090600 202864070 3395 3420 3435 3375 1311
622 20250415 090500 198422040 3440 3400 3440 3335 3912
623 20250415 090400 185126105 3385 3385 3385 3385 0
624 20250415 090300 185126105 3385 3460 3490 3365 10258
625 20250415 090200 149960655 3490 3665 3665 3455 13577
626 20250415 090100 101512940 3665 3695 3695 3575 11035
627 20250415 090000 61189450 3685 3700 3735 3575 16675