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

640
083930/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193800,702850785,13730,13730,13730,13730,192
20250415,193700,702850785,13730,13730,13730,13730,0
20250415,193600,702850785,13730,13730,13730,13730,0
20250415,193500,702850785,13730,13730,13730,13730,0
20250415,193400,702850785,13730,13730,13730,13730,0
20250415,193300,702850785,13730,13730,13730,13730,0
20250415,193200,702850785,13730,13730,13730,13730,0
20250415,193100,702850785,13730,13730,13730,13730,0
20250415,193000,702850785,13730,13730,13730,13730,0
20250415,192900,702850785,13730,13730,13730,13730,0
20250415,192800,702850785,13730,13730,13730,13730,0
20250415,192700,702850785,13730,13730,13730,13730,0
20250415,192600,702850785,13730,13730,13730,13730,0
20250415,192500,702850785,13730,13730,13730,13730,0
20250415,192400,702850785,13730,13730,13730,13730,0
20250415,192300,702850785,13730,13730,13730,13730,0
20250415,192200,702850785,13730,13730,13730,13730,0
20250415,192100,702850785,13730,13730,13730,13730,0
20250415,192000,702850785,13730,13730,13730,13730,0
20250415,191900,702850785,13730,13730,13730,13730,0
20250415,191800,702850785,13730,13730,13730,13730,0
20250415,191700,702850785,13730,13730,13730,13730,0
20250415,191600,702850785,13730,13730,13730,13730,0
20250415,191500,702850785,13730,13730,13730,13730,0
20250415,191400,702850785,13730,13730,13730,13730,0
20250415,191300,702850785,13730,13730,13730,13730,0
20250415,191200,702850785,13730,13730,13730,13730,0
20250415,191100,702850785,13730,13730,13730,13730,0
20250415,191000,702850785,13730,13730,13730,13730,0
20250415,190900,702850785,13730,13730,13730,13730,0
20250415,190800,702850785,13730,13730,13730,13730,192
20250415,190700,702850785,13730,13730,13730,13730,0
20250415,190600,702850785,13730,13730,13730,13730,0
20250415,190500,702850785,13730,13730,13730,13730,0
20250415,190400,702850785,13730,13730,13730,13730,0
20250415,190300,702850785,13730,13730,13730,13730,0
20250415,190200,702850785,13730,13730,13730,13730,0
20250415,190100,702850785,13730,13730,13730,13730,0
20250415,190000,702850785,13730,13730,13730,13730,0
20250415,185900,702850785,13730,13730,13730,13730,0
20250415,185800,702850785,13730,13730,13730,13730,0
20250415,185700,702850785,13730,13730,13730,13730,0
20250415,185600,702850785,13730,13730,13730,13730,0
20250415,185500,702850785,13730,13730,13730,13730,0
20250415,185400,702850785,13730,13730,13730,13730,0
20250415,185300,702850785,13730,13730,13730,13730,0
20250415,185200,702850785,13730,13730,13730,13730,0
20250415,185100,702850785,13730,13730,13730,13730,0
20250415,185000,702850785,13730,13730,13730,13730,0
20250415,184900,702850785,13730,13730,13730,13730,0
20250415,184800,702850785,13730,13730,13730,13730,0
20250415,184700,702850785,13730,13730,13730,13730,0
20250415,184600,702850785,13730,13730,13730,13730,0
20250415,184500,702850785,13730,13730,13730,13730,0
20250415,184400,702850785,13730,13730,13730,13730,0
20250415,184300,702850785,13730,13730,13730,13730,0
20250415,184200,702850785,13730,13730,13730,13730,0
20250415,184100,702850785,13730,13730,13730,13730,0
20250415,184000,702850785,13730,13730,13730,13730,0
20250415,183900,702850785,13730,13730,13730,13730,0
20250415,183800,702850785,13730,13730,13730,13730,192
20250415,183700,702850785,13730,13730,13730,13730,0
20250415,183600,702850785,13730,13730,13730,13730,0
20250415,183500,702850785,13730,13730,13730,13730,0
20250415,183400,702850785,13730,13730,13730,13730,0
20250415,183300,702850785,13730,13730,13730,13730,0
20250415,183200,702850785,13730,13730,13730,13730,0
20250415,183100,702850785,13730,13730,13730,13730,0
20250415,183000,702850785,13730,13730,13730,13730,0
20250415,182900,702850785,13730,13730,13730,13730,0
20250415,182800,702850785,13730,13730,13730,13730,0
20250415,182700,702850785,13730,13730,13730,13730,0
20250415,182600,702850785,13730,13730,13730,13730,0
20250415,182500,702850785,13730,13730,13730,13730,0
20250415,182400,702850785,13730,13730,13730,13730,0
20250415,182300,702850785,13730,13730,13730,13730,0
20250415,182200,702850785,13730,13730,13730,13730,0
20250415,182100,702850785,13730,13730,13730,13730,0
20250415,182000,702850785,13730,13730,13730,13730,0
20250415,181900,702850785,13730,13730,13730,13730,0
20250415,181800,702850785,13730,13730,13730,13730,0
20250415,181700,702850785,13730,13730,13730,13730,0
20250415,181600,702850785,13730,13730,13730,13730,0
20250415,181500,702850785,13730,13730,13730,13730,0
20250415,181400,702850785,13730,13730,13730,13730,0
20250415,181300,702850785,13730,13730,13730,13730,0
20250415,181200,702850785,13730,13730,13730,13730,0
20250415,181100,702850785,13730,13730,13730,13730,0
20250415,181000,702850785,13730,13730,13730,13730,0
20250415,180900,702850785,13730,13730,13730,13730,0
20250415,180800,702850785,13730,13730,13730,13730,192
20250415,180700,702850785,13730,13730,13730,13730,0
20250415,180600,702850785,13730,13730,13730,13730,0
20250415,180500,702850785,13730,13730,13730,13730,0
20250415,180400,702850785,13730,13730,13730,13730,0
20250415,180300,702850785,13730,13730,13730,13730,0
20250415,180200,702850785,13730,13730,13730,13730,0
20250415,180100,702850785,13730,13730,13730,13730,0
20250415,180000,702850785,13730,13730,13730,13730,0
20250415,175900,702850785,13730,13730,13730,13730,0
20250415,175800,702850785,13730,13730,13730,13730,0
20250415,175700,702850785,13730,13730,13730,13730,0
20250415,175600,702850785,13730,13730,13730,13730,0
20250415,175500,702850785,13730,13730,13730,13730,0
20250415,175400,702850785,13730,13730,13730,13730,0
20250415,175300,702850785,13730,13730,13730,13730,0
20250415,175200,702850785,13730,13730,13730,13730,0
20250415,175100,702850785,13730,13730,13730,13730,0
20250415,175000,702850785,13730,13730,13730,13730,0
20250415,174900,702850785,13730,13730,13730,13730,0
20250415,174800,702850785,13730,13730,13730,13730,0
20250415,174700,702850785,13730,13730,13730,13730,0
20250415,174600,702850785,13730,13730,13730,13730,0
20250415,174500,702850785,13730,13730,13730,13730,0
20250415,174400,702850785,13730,13730,13730,13730,0
20250415,174300,702850785,13730,13730,13730,13730,0
20250415,174200,702850785,13730,13730,13730,13730,0
20250415,174100,702850785,13730,13730,13730,13730,0
20250415,174000,702850785,13730,13730,13730,13730,0
20250415,173900,702850785,13730,13730,13730,13730,0
20250415,173800,702850785,13730,13730,13730,13730,192
20250415,173700,702850785,13730,13730,13730,13730,0
20250415,173600,702850785,13730,13730,13730,13730,0
20250415,173500,702850785,13730,13730,13730,13730,0
20250415,173400,702850785,13730,13730,13730,13730,0
20250415,173300,702850785,13730,13730,13730,13730,0
20250415,173200,702850785,13730,13730,13730,13730,0
20250415,173100,702850785,13730,13730,13730,13730,0
20250415,173000,702850785,13730,13730,13730,13730,0
20250415,172900,702850785,13730,13730,13730,13730,0
20250415,172800,702850785,13730,13730,13730,13730,0
20250415,172700,702850785,13730,13730,13730,13730,0
20250415,172600,702850785,13730,13730,13730,13730,0
20250415,172500,702850785,13730,13730,13730,13730,0
20250415,172400,702850785,13730,13730,13730,13730,0
20250415,172300,702850785,13730,13730,13730,13730,0
20250415,172200,702850785,13730,13730,13730,13730,0
20250415,172100,702850785,13730,13730,13730,13730,0
20250415,172000,702850785,13730,13730,13730,13730,0
20250415,171900,702850785,13730,13730,13730,13730,0
20250415,171800,702850785,13730,13730,13730,13730,0
20250415,171700,702850785,13730,13730,13730,13730,0
20250415,171600,702850785,13730,13730,13730,13730,0
20250415,171500,702850785,13730,13730,13730,13730,0
20250415,171400,702850785,13730,13730,13730,13730,0
20250415,171300,702850785,13730,13730,13730,13730,0
20250415,171200,702850785,13730,13730,13730,13730,0
20250415,171100,702850785,13730,13730,13730,13730,0
20250415,171000,702850785,13730,13730,13730,13730,0
20250415,170900,702850785,13730,13730,13730,13730,0
20250415,170800,702850785,13730,13730,13730,13730,192
20250415,170700,702850785,13730,13730,13730,13730,0
20250415,170600,702850785,13730,13730,13730,13730,0
20250415,170500,702850785,13730,13730,13730,13730,0
20250415,170400,702850785,13730,13730,13730,13730,0
20250415,170300,702850785,13730,13730,13730,13730,0
20250415,170200,702850785,13730,13730,13730,13730,0
20250415,170100,702850785,13730,13730,13730,13730,0
20250415,170000,702850785,13730,13730,13730,13730,0
20250415,165900,702850785,13730,13730,13730,13730,0
20250415,165800,702850785,13730,13730,13730,13730,0
20250415,165700,702850785,13730,13730,13730,13730,0
20250415,165600,702850785,13730,13730,13730,13730,0
20250415,165500,702850785,13730,13730,13730,13730,0
20250415,165400,702850785,13730,13730,13730,13730,0
20250415,165300,702850785,13730,13730,13730,13730,0
20250415,165200,702850785,13730,13730,13730,13730,0
20250415,165100,702850785,13730,13730,13730,13730,0
20250415,165000,702850785,13730,13730,13730,13730,0
20250415,164900,702850785,13730,13730,13730,13730,0
20250415,164800,702850785,13730,13730,13730,13730,0
20250415,164700,702850785,13730,13730,13730,13730,0
20250415,164600,702850785,13730,13730,13730,13730,0
20250415,164500,702850785,13730,13730,13730,13730,0
20250415,164400,702850785,13730,13730,13730,13730,0
20250415,164300,702850785,13730,13730,13730,13730,0
20250415,164200,702850785,13730,13730,13730,13730,0
20250415,164100,702850785,13730,13730,13730,13730,0
20250415,164000,702850785,13730,13730,13730,13730,0
20250415,163900,702850785,13730,13730,13730,13730,0
20250415,163800,702850785,13730,13730,13730,13730,192
20250415,163700,702850785,13730,13730,13730,13730,0
20250415,163600,702850785,13730,13730,13730,13730,0
20250415,163500,702850785,13730,13730,13730,13730,0
20250415,163400,702850785,13730,13730,13730,13730,0
20250415,163300,702850785,13730,13730,13730,13730,0
20250415,163200,702850785,13730,13730,13730,13730,0
20250415,163100,702850785,13730,13730,13730,13730,0
20250415,163000,702850785,13730,13730,13730,13730,0
20250415,162900,702850785,13730,13730,13730,13730,0
20250415,162800,702850785,13730,13730,13730,13730,0
20250415,162700,702850785,13730,13730,13730,13730,0
20250415,162600,702850785,13730,13730,13730,13730,0
20250415,162500,702850785,13730,13730,13730,13730,0
20250415,162400,702850785,13730,13730,13730,13730,0
20250415,162300,702850785,13730,13730,13730,13730,0
20250415,162200,702850785,13730,13730,13730,13730,0
20250415,162100,702850785,13730,13730,13730,13730,0
20250415,162000,702850785,13730,13730,13730,13730,0
20250415,161900,702850785,13730,13730,13730,13730,0
20250415,161800,702850785,13730,13730,13730,13730,0
20250415,161700,702850785,13730,13730,13730,13730,0
20250415,161600,702850785,13730,13730,13730,13730,0
20250415,161500,702850785,13730,13730,13730,13730,0
20250415,161400,702850785,13730,13730,13730,13730,0
20250415,161300,702850785,13730,13730,13730,13730,0
20250415,161200,702850785,13730,13730,13730,13730,0
20250415,161100,702850785,13730,13730,13730,13730,0
20250415,161000,702850785,13730,13730,13730,13730,0
20250415,160900,702850785,13730,13730,13730,13730,0
20250415,160800,702850785,13730,13730,13730,13730,192
20250415,160700,702850785,13730,13730,13730,13730,0
20250415,160600,702850785,13730,13730,13730,13730,0
20250415,160500,702850785,13730,13730,13730,13730,0
20250415,160400,702850785,13730,13730,13730,13730,0
20250415,160300,702850785,13730,13730,13730,13730,0
20250415,160200,702850785,13730,13730,13730,13730,0
20250415,160100,702850785,13730,13730,13730,13730,0
20250415,160000,702850785,13730,13730,13730,13730,0
20250415,155900,702850785,13730,13730,13730,13730,0
20250415,155800,702850785,13730,13730,13730,13730,0
20250415,155700,702850785,13730,13730,13730,13730,0
20250415,155600,702850785,13730,13730,13730,13730,0
20250415,155500,702850785,13730,13730,13730,13730,0
20250415,155400,702850785,13730,13730,13730,13730,0
20250415,155300,702850785,13730,13730,13730,13730,0
20250415,155200,702850785,13730,13730,13730,13730,0
20250415,155100,702850785,13730,13730,13730,13730,0
20250415,155000,702850785,13730,13730,13730,13730,0
20250415,154900,702850785,13730,13730,13730,13730,0
20250415,154800,702850785,13730,13730,13730,13730,0
20250415,154700,702850785,13730,13730,13730,13730,0
20250415,154600,702850785,13730,13730,13730,13730,0
20250415,154500,702850785,13730,13730,13730,13730,0
20250415,154400,702850785,13730,13730,13730,13730,0
20250415,154300,702850785,13730,13730,13730,13730,0
20250415,154200,702850785,13730,13730,13730,13730,0
20250415,154100,702850785,13730,13730,13730,13730,0
20250415,154000,702850785,13730,13730,13730,13730,0
20250415,153900,702850785,13730,13730,13730,13730,0
20250415,153800,702850785,13730,13730,13730,13730,192
20250415,153700,702850785,13730,13730,13730,13730,0
20250415,153600,702850785,13730,13730,13730,13730,0
20250415,153500,702850785,13730,13730,13730,13730,0
20250415,153400,702850785,13730,13730,13730,13730,0
20250415,153300,702850785,13730,13730,13730,13730,0
20250415,153200,702850785,13730,13730,13730,13730,0
20250415,153100,702850785,13730,13730,13730,13730,0
20250415,153000,702850785,13730,13730,13730,13730,192
20250415,152900,700214625,13720,13720,13720,13720,0
20250415,152800,700214625,13720,13720,13720,13720,0
20250415,152700,700214625,13720,13720,13720,13720,0
20250415,152600,700214625,13720,13720,13720,13720,0
20250415,152500,700214625,13720,13720,13720,13720,0
20250415,152400,700214625,13720,13720,13720,13720,0
20250415,152300,700214625,13720,13720,13720,13720,0
20250415,152200,700214625,13720,13720,13720,13720,0
20250415,152100,700214625,13720,13720,13720,13720,0
20250415,152000,700214625,13720,13720,13720,13720,0
20250415,151900,700214625,13720,13710,13720,13710,919
20250415,151800,687614145,13710,13710,13710,13710,4
20250415,151700,687559305,13720,13720,13720,13720,16
20250415,151600,687339785,13730,13730,13730,13720,905
20250415,151500,674921145,13730,13740,13740,13730,455
20250415,151400,668673895,13740,13740,13740,13740,73
20250415,151300,667670875,13730,13730,13730,13730,0
20250415,151200,667670875,13730,13730,13730,13730,0
20250415,151100,667670875,13730,13740,13740,13730,368
20250415,151000,662615205,13740,13750,13750,13740,337
20250415,150900,657983255,13740,13755,13755,13740,551
20250415,150800,650407090,13750,13750,13750,13750,17
20250415,150700,650173340,13750,13750,13750,13750,217
20250415,150600,647189590,13750,13760,13760,13750,33
20250415,150500,646735610,13760,13750,13760,13750,11
20250415,150400,646584350,13760,13760,13760,13760,0
20250415,150300,646584350,13760,13760,13760,13760,0
20250415,150200,646584350,13760,13760,13760,13760,0
20250415,150100,646584350,13760,13760,13760,13760,431
20250415,150000,640653790,13755,13750,13755,13750,63
20250415,145900,639787275,13750,13750,13750,13750,51
20250415,145800,639086025,13750,13750,13750,13750,0
20250415,145700,639086025,13750,13750,13750,13750,10
20250415,145600,638948525,13750,13750,13750,13750,0
20250415,145500,638948525,13750,13750,13750,13750,0
20250415,145400,638948525,13750,13760,13760,13750,20
20250415,145300,638673515,13750,13750,13750,13750,0
20250415,145200,638673515,13750,13750,13750,13750,0
20250415,145100,638673515,13750,13750,13750,13750,0
20250415,145000,638673515,13750,13750,13750,13750,82
20250415,144900,637546015,13750,13750,13750,13750,0
20250415,144800,637546015,13750,13750,13750,13750,1
20250415,144700,637532265,13760,13760,13760,13760,5
20250415,144600,637463465,13760,13760,13760,13760,0
20250415,144500,637463465,13760,13760,13760,13760,104
20250415,144400,636032425,13750,13750,13750,13750,100
20250415,144300,634657425,13760,13760,13760,13760,0
20250415,144200,634657425,13760,13760,13760,13760,0
20250415,144100,634657425,13760,13760,13760,13760,0
20250415,144000,634657425,13760,13740,13760,13740,298
20250415,143900,630562885,13740,13740,13740,13740,0
20250415,143800,630562885,13740,13740,13740,13740,1
20250415,143700,630549145,13740,13750,13760,13740,1717
20250415,143600,606956055,13760,13760,13760,13760,24
20250415,143500,606625815,13760,13760,13760,13760,0
20250415,143400,606625815,13760,13760,13760,13760,0
20250415,143300,606625815,13760,13750,13760,13750,61
20250415,143200,605786755,13760,13760,13760,13760,0
20250415,143100,605786755,13760,13760,13760,13760,0
20250415,143000,605786755,13760,13760,13760,13760,5
20250415,142900,605717955,13760,13760,13760,13760,1
20250415,142800,605704195,13750,13750,13750,13750,0
20250415,142700,605704195,13750,13750,13750,13750,381
20250415,142600,600465445,13750,13740,13750,13740,975
20250415,142500,587059295,13750,13750,13750,13750,0
20250415,142400,587059295,13750,13750,13750,13750,3
20250415,142300,587018045,13750,13740,13750,13740,211
20250415,142200,584118795,13750,13750,13750,13750,5
20250415,142100,584050045,13740,13750,13750,13740,386
20250415,142000,578742555,13740,13740,13740,13740,0
20250415,141900,578742555,13740,13740,13740,13740,10
20250415,141800,578605155,13740,13740,13740,13740,5
20250415,141700,578536455,13740,13740,13740,13740,0
20250415,141600,578536455,13740,13740,13740,13740,7
20250415,141500,578440275,13750,13740,13750,13740,101
20250415,141400,577052525,13750,13750,13750,13750,0
20250415,141300,577052525,13750,13750,13750,13750,6
20250415,141200,576970025,13740,13740,13740,13740,34
20250415,141100,576502865,13740,13740,13740,13740,0
20250415,141000,576502865,13740,13740,13740,13740,16
20250415,140900,576283025,13750,13740,13750,13730,581
20250415,140800,568304925,13740,13740,13740,13740,0
20250415,140700,568304925,13740,13740,13740,13740,1
20250415,140600,568291185,13740,13740,13740,13740,53
20250415,140500,567562965,13740,13740,13740,13740,0
20250415,140400,567562965,13740,13740,13740,13740,191
20250415,140300,564938625,13740,13740,13740,13740,240
20250415,140200,561641025,13740,13740,13740,13740,0
20250415,140100,561641025,13740,13740,13740,13740,1
20250415,140000,561627285,13740,13740,13740,13740,178
20250415,135900,559181565,13740,13740,13740,13740,1
20250415,135800,559167825,13730,13730,13730,13730,10
20250415,135700,559030525,13740,13740,13740,13740,70
20250415,135600,558068725,13730,13730,13730,13730,30
20250415,135500,557656825,13740,13730,13740,13730,11
20250415,135400,557505785,13730,13730,13730,13730,0
20250415,135300,557505785,13730,13730,13730,13730,0
20250415,135200,557505785,13730,13730,13730,13730,10
20250415,135100,557368485,13740,13740,13740,13740,1
20250415,135000,557354745,13730,13730,13730,13730,0
20250415,134900,557354745,13730,13730,13730,13730,0
20250415,134800,557354745,13730,13730,13740,13730,27
20250415,134700,556984025,13730,13730,13730,13730,9
20250415,134600,556860455,13730,13730,13730,13730,0
20250415,134500,556860455,13730,13730,13730,13730,520
20250415,134400,549720855,13730,13730,13730,13730,0
20250415,134300,549720855,13730,13730,13730,13730,0
20250415,134200,549720855,13730,13740,13740,13730,111
20250415,134100,548196815,13740,13740,13740,13740,1
20250415,134000,548183075,13730,13730,13730,13730,50
20250415,133900,547496575,13730,13730,13730,13730,28
20250415,133800,547112135,13730,13730,13730,13730,0
20250415,133700,547112135,13730,13740,13740,13730,11
20250415,133600,546961095,13730,13730,13730,13730,20
20250415,133500,546686495,13730,13730,13730,13730,103
20250415,133400,545272305,13730,13730,13730,13730,50
20250415,133300,544585805,13730,13730,13730,13730,0
20250415,133200,544585805,13730,13740,13740,13730,11
20250415,133100,544434765,13730,13730,13730,13730,278
20250415,133000,540617825,13740,13740,13740,13740,0
20250415,132900,540617825,13740,13740,13740,13740,0
20250415,132800,540617825,13740,13740,13740,13740,0
20250415,132700,540617825,13740,13730,13740,13730,113
20250415,132600,539065305,13730,13740,13740,13730,205
20250415,132500,536250605,13740,13740,13740,13740,16
20250415,132400,536030765,13730,13730,13730,13730,0
20250415,132300,536030765,13730,13730,13730,13730,0
20250415,132200,536030765,13730,13730,13740,13730,462
20250415,132100,529684715,13740,13740,13740,13740,0
20250415,132000,529684715,13740,13740,13740,13740,1
20250415,131900,529670975,13730,13730,13730,13730,10
20250415,131800,529533675,13730,13730,13730,13730,254
20250415,131700,526046255,13730,13730,13730,13730,10
20250415,131600,525908955,13740,13740,13740,13740,0
20250415,131500,525908955,13740,13740,13740,13740,0
20250415,131400,525908955,13740,13740,13740,13740,0
20250415,131300,525908955,13740,13740,13740,13740,2
20250415,131200,525881475,13740,13740,13740,13740,150
20250415,131100,523820475,13730,13730,13730,13730,0
20250415,131000,523820475,13730,13730,13730,13730,10
20250415,130900,523683175,13740,13740,13740,13740,33
20250415,130800,523229755,13740,13740,13740,13740,15
20250415,130700,523023655,13740,13740,13740,13740,1
20250415,130600,523009915,13750,13750,13750,13750,0
20250415,130500,523009915,13750,13755,13755,13750,177
20250415,130400,520576155,13750,13750,13750,13750,153
20250415,130300,518472405,13750,13750,13750,13750,7
20250415,130200,518376155,13730,13740,13740,13730,10
20250415,130100,518238845,13740,13740,13740,13740,1
20250415,130000,518225105,13750,13730,13750,13730,11
20250415,125900,518073875,13740,13740,13740,13740,180
20250415,125800,515600675,13740,13740,13740,13740,0
20250415,125700,515600675,13740,13750,13750,13740,120
20250415,125600,513951675,13740,13740,13740,13740,10
20250415,125500,513814275,13750,13750,13750,13750,100
20250415,125400,512439275,13750,13750,13750,13750,4
20250415,125300,512384275,13750,13750,13750,13750,1
20250415,125200,512370525,13740,13740,13740,13740,0
20250415,125100,512370525,13740,13740,13740,13740,0
20250415,125000,512370525,13740,13740,13740,13740,0
20250415,124900,512370525,13740,13740,13740,13740,11
20250415,124800,512219385,13740,13740,13740,13740,0
20250415,124700,512219385,13740,13740,13740,13740,0
20250415,124600,512219385,13740,13740,13740,13740,0
20250415,124500,512219385,13740,13740,13740,13740,0
20250415,124400,512219385,13740,13740,13740,13740,57
20250415,124300,511436205,13740,13740,13740,13740,29
20250415,124200,511037745,13750,13750,13750,13750,15
20250415,124100,510831495,13750,13750,13750,13750,0
20250415,124000,510831495,13750,13750,13750,13750,1
20250415,123900,510817745,13740,13740,13740,13740,10
20250415,123800,510680345,13750,13750,13750,13750,0
20250415,123700,510680345,13750,13750,13750,13750,0
20250415,123600,510680345,13750,13750,13750,13750,0
20250415,123500,510680345,13750,13750,13750,13750,0
20250415,123400,510680345,13750,13750,13750,13750,50
20250415,123300,509992845,13750,13750,13750,13750,0
20250415,123200,509992845,13750,13750,13750,13750,0
20250415,123100,509992845,13750,13750,13750,13750,3
20250415,123000,509951595,13750,13750,13750,13750,1
20250415,122900,509937845,13750,13750,13750,13750,1
20250415,122800,509924095,13750,13740,13750,13740,69
20250415,122700,508975715,13740,13740,13740,13740,10
20250415,122600,508838315,13730,13730,13730,13730,10
20250415,122500,508701015,13740,13740,13740,13740,163
20250415,122400,506461395,13740,13740,13740,13740,0
20250415,122300,506461395,13740,13740,13740,13740,44
20250415,122200,505856835,13740,13730,13740,13730,48
20250415,122100,505197335,13740,13740,13740,13740,2
20250415,122000,505169855,13730,13730,13730,13730,0
20250415,121900,505169855,13730,13730,13730,13730,10
20250415,121800,505032555,13740,13740,13740,13740,5
20250415,121700,504963855,13760,13760,13760,13760,0
20250415,121600,504963855,13760,13760,13760,13760,0
20250415,121500,504963855,13760,13760,13760,13760,0
20250415,121400,504963855,13760,13760,13760,13760,1
20250415,121300,504950095,13730,13730,13730,13730,110
20250415,121200,503439795,13760,13760,13760,13760,0
20250415,121100,503439795,13760,13760,13760,13760,3
20250415,121000,503398515,13760,13730,13760,13730,26
20250415,120900,503041055,13760,13760,13760,13760,1
20250415,120800,503027295,13760,13760,13760,13760,32
20250415,120700,502586975,13760,13760,13760,13760,2
20250415,120600,502559455,13760,13760,13760,13760,4
20250415,120500,502504415,13760,13740,13760,13740,90
20250415,120400,501267295,13740,13740,13740,13740,4
20250415,120300,501212335,13730,13730,13730,13730,0
20250415,120200,501212335,13730,13730,13730,13730,58
20250415,120100,500415995,13730,13740,13740,13730,1427
20250415,120000,480815905,13740,13740,13740,13740,0
20250415,115900,480815905,13740,13740,13740,13740,0
20250415,115800,480815905,13740,13740,13740,13740,0
20250415,115700,480815905,13740,13740,13740,13740,0
20250415,115600,480815905,13740,13740,13740,13740,0
20250415,115500,480815905,13740,13750,13750,13740,314
20250415,115400,476501465,13750,13750,13750,13750,0
20250415,115300,476501465,13750,13750,13750,13750,10
20250415,115200,476363965,13750,13750,13750,13750,0
20250415,115100,476363965,13750,13750,13750,13750,0
20250415,115000,476363965,13750,13750,13750,13750,207
20250415,114900,473517715,13760,13760,13760,13760,100
20250415,114800,472141715,13760,13760,13760,13760,10
20250415,114700,472004115,13750,13750,13750,13750,131
20250415,114600,470202865,13740,13740,13740,13740,10
20250415,114500,470065465,13740,13740,13740,13740,0
20250415,114400,470065465,13740,13740,13740,13740,0
20250415,114300,470065465,13740,13740,13740,13740,0
20250415,114200,470065465,13740,13740,13740,13740,0
20250415,114100,470065465,13740,13740,13740,13740,35
20250415,114000,469584565,13740,13740,13740,13740,2
20250415,113900,469557085,13740,13740,13740,13740,500
20250415,113800,462687085,13750,13750,13750,13750,0
20250415,113700,462687085,13750,13750,13750,13750,0
20250415,113600,462687085,13750,13770,13770,13750,2392
20250415,113500,429777765,13780,13770,13780,13760,659
20250415,113400,420707475,13780,13780,13780,13780,18
20250415,113300,420459435,13780,13770,13780,13770,201
20250415,113200,417691335,13770,13770,13770,13770,36
20250415,113100,417195615,13770,13770,13770,13770,10
20250415,113000,417057915,13770,13770,13770,13770,75
20250415,112900,416025165,13770,13760,13770,13760,106
20250415,112800,414566545,13770,13770,13770,13760,38
20250415,112700,414043595,13770,13770,13770,13770,257
20250415,112600,410504705,13760,13760,13760,13760,18
20250415,112500,410257025,13770,13770,13770,13770,0
20250415,112400,410257025,13770,13770,13770,13770,0
20250415,112300,410257025,13770,13770,13770,13770,9
20250415,112200,410133095,13770,13770,13770,13770,0
20250415,112100,410133095,13770,13770,13770,13770,30
20250415,112000,409719995,13760,13760,13760,13760,4
20250415,111900,409664955,13760,13760,13760,13760,2
20250415,111800,409637435,13760,13760,13760,13760,277
20250415,111700,405825915,13760,13750,13760,13740,189
20250415,111600,403226185,13750,13760,13760,13750,7
20250415,111500,403129905,13750,13750,13750,13750,91
20250415,111400,401878655,13770,13770,13770,13770,27
20250415,111300,401506865,13770,13740,13770,13740,13
20250415,111200,401328215,13760,13750,13760,13750,804
20250415,111100,390271865,13740,13720,13740,13720,396
20250415,111000,384832495,13730,13730,13730,13730,15
20250415,110900,384626545,13730,13720,13730,13720,22
20250415,110800,384324605,13740,13740,13740,13740,22
20250415,110700,384022325,13740,13730,13740,13730,13
20250415,110600,383843785,13740,13740,13740,13720,1064
20250415,110500,369234725,13740,13740,13740,13740,113
20250415,110400,367682105,13750,13750,13750,13750,110
20250415,110300,366169605,13740,13740,13740,13740,22
20250415,110200,365867325,13740,13740,13740,13740,9
20250415,110100,365743665,13740,13750,13750,13730,17
20250415,110000,365510145,13750,13750,13750,13750,0
20250415,105900,365510145,13750,13750,13750,13750,9
20250415,105800,365386395,13730,13730,13730,13730,0
20250415,105700,365386395,13730,13740,13740,13730,120
20250415,105600,363738295,13730,13740,13750,13730,300
20250415,105500,359615675,13725,13700,13725,13700,338
20250415,105400,354984800,13690,13690,13690,13690,150
20250415,105300,352931300,13680,13680,13700,13680,364
20250415,105200,347945130,13650,13660,13660,13650,113
20250415,105100,346401610,13650,13650,13650,13650,0
20250415,105000,346401610,13650,13650,13650,13650,373
20250415,104900,341310160,13660,13710,13710,13660,1191
20250415,104800,325005480,13720,13720,13720,13720,150
20250415,104700,322947480,13700,13700,13700,13700,167
20250415,104600,320659580,13690,13700,13700,13690,48
20250415,104500,320002120,13700,13700,13700,13700,402
20250415,104400,314494720,13690,13690,13690,13690,261
20250415,104300,310921630,13680,13680,13680,13680,50
20250415,104200,310237630,13670,13660,13680,13660,406
20250415,104100,304689550,13660,13660,13660,13660,0
20250415,104000,304689550,13660,13660,13660,13660,9
20250415,103900,304566610,13650,13650,13650,13650,27
20250415,103800,304198060,13660,13660,13660,13660,1
20250415,103700,304184400,13690,13690,13690,13690,270
20250415,103600,300488100,13690,13650,13690,13650,86
20250415,103500,299312170,13640,13640,13640,13640,18
20250415,103400,299066650,13640,13640,13640,13640,4
20250415,103300,299012090,13630,13630,13630,13630,33
20250415,103200,298562300,13610,13610,13640,13610,216
20250415,103100,295622120,13610,13590,13610,13590,163
20250415,103000,293405290,13590,13590,13600,13590,229
20250415,102900,290291660,13600,13600,13600,13590,86
20250415,102800,289122870,13600,13640,13640,13590,188
20250415,102700,286559980,13640,13590,13640,13590,646
20250415,102600,277774500,13610,13610,13610,13610,5
20250415,102500,277706450,13610,13610,13610,13600,145
20250415,102400,275733100,13610,13620,13620,13600,378
20250415,102300,270590730,13620,13600,13650,13600,1785
20250415,102200,246270700,13600,13580,13600,13580,12
20250415,102100,246107540,13570,13530,13570,13530,100
20250415,102000,244752090,13530,13530,13530,13530,0
20250415,101900,244752090,13530,13530,13530,13530,6
20250415,101800,244670910,13530,13560,13560,13530,179
20250415,101700,242248700,13580,13580,13600,13580,36
20250415,101600,241759680,13600,13600,13600,13580,111
20250415,101500,240252080,13600,13540,13600,13540,139
20250415,101400,238365300,13570,13570,13570,13570,1
20250415,101300,238351730,13530,13530,13530,13530,72
20250415,101200,237377570,13510,13520,13520,13510,61
20250415,101100,236552860,13530,13530,13530,13530,191
20250415,101000,233968630,13530,13530,13530,13530,0
20250415,100900,233968630,13530,13530,13530,13530,10
20250415,100800,233833330,13530,13510,13530,13510,267
20250415,100700,230223580,13520,13530,13530,13510,337
20250415,100600,225669570,13510,13510,13510,13510,0
20250415,100500,225669570,13510,13520,13520,13510,44
20250415,100400,225074790,13510,13540,13540,13510,201
20250415,100300,222359250,13520,13520,13520,13520,35
20250415,100200,221886050,13570,13530,13570,13520,208
20250415,100100,219071570,13530,13530,13530,13530,45
20250415,100000,218462720,13530,13570,13570,13510,238
20250415,095900,215242530,13560,13560,13560,13560,1
20250415,095800,215228970,13560,13500,13560,13500,870
20250415,095700,203466435,13500,13505,13505,13500,163
20250415,095600,201265710,13505,13500,13505,13500,47
20250415,095500,200631205,13500,13500,13505,13500,139
20250415,095400,198754700,13500,13500,13500,13500,75
20250415,095300,197742200,13500,13500,13500,13500,41
20250415,095200,197188700,13500,13510,13510,13500,259
20250415,095100,193692040,13510,13510,13515,13510,821
20250415,095000,182600145,13510,13530,13530,13510,335
20250415,094900,178069815,13530,13540,13540,13530,308
20250415,094800,173900110,13560,13550,13560,13540,21
20250415,094700,173615530,13550,13560,13570,13550,322
20250415,094600,169248345,13560,13570,13570,13560,20
20250415,094500,168977045,13570,13575,13575,13570,139
20250415,094400,167090805,13570,13575,13575,13570,31
20250415,094300,166670080,13570,13580,13580,13570,112
20250415,094200,165149220,13580,13580,13580,13580,189
20250415,094100,162582600,13580,13590,13590,13580,81
20250415,094000,161481860,13590,13590,13590,13580,183
20250415,093900,158995390,13580,13690,13690,13580,1298
20250415,093800,141296680,13690,13670,13690,13670,20
20250415,093700,141023180,13650,13650,13650,13640,200
20250415,093600,138294910,13640,13560,13640,13550,966
20250415,093500,125149540,13560,13560,13570,13560,53
20250415,093400,124430780,13550,13540,13560,13540,268
20250415,093300,120798890,13530,13560,13560,13520,977
20250415,093200,107563180,13550,13550,13550,13550,2
20250415,093100,107536080,13550,13540,13550,13540,45
20250415,093000,106926770,13530,13540,13540,13530,834
20250415,092900,95642000,13540,13540,13540,13540,5
20250415,092800,95574300,13540,13520,13550,13520,201
20250415,092700,92855760,13530,13530,13550,13520,106
20250415,092600,91420970,13530,13530,13530,13520,77
20250415,092500,90379670,13530,13540,13540,13530,273
20250415,092400,86684350,13530,13530,13530,13530,90
20250415,092300,85466650,13510,13530,13530,13510,531
20250415,092200,78286180,13530,13530,13530,13530,1
20250415,092100,78272650,13530,13560,13560,13530,408
20250415,092000,72751440,13550,13570,13570,13550,931
20250415,091900,60129440,13560,13560,13560,13560,0
20250415,091800,60129440,13560,13570,13570,13560,128
20250415,091700,58393390,13560,13560,13560,13560,0
20250415,091600,58393390,13560,13590,13590,13560,99
20250415,091500,57049830,13590,13560,13600,13560,88
20250415,091400,55853330,13560,13560,13560,13560,10
20250415,091300,55717730,13550,13540,13550,13520,458
20250415,091200,49519340,13540,13520,13540,13520,210
20250415,091100,46676140,13540,13540,13540,13540,1
20250415,091000,46662600,13510,13510,13510,13510,10
20250415,090900,46527500,13510,13510,13550,13510,72
20250415,090800,45554420,13500,13500,13500,13500,568
20250415,090700,37886420,13500,13500,13500,13500,0
20250415,090600,37886420,13500,13490,13500,13490,401
20250415,090500,32476290,13470,13490,13490,13470,11
20250415,090400,32328100,13470,13460,13500,13450,798
20250415,090300,21583700,13450,13460,13460,13450,315
20250415,090200,17343950,13530,13530,13530,13530,1
20250415,090100,17330420,13460,13500,13500,13420,83
20250415,090000,16213930,13510,13550,13550,13510,1199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193800 702850785 13730 13730 13730 13730 192
3 20250415 193700 702850785 13730 13730 13730 13730 0
4 20250415 193600 702850785 13730 13730 13730 13730 0
5 20250415 193500 702850785 13730 13730 13730 13730 0
6 20250415 193400 702850785 13730 13730 13730 13730 0
7 20250415 193300 702850785 13730 13730 13730 13730 0
8 20250415 193200 702850785 13730 13730 13730 13730 0
9 20250415 193100 702850785 13730 13730 13730 13730 0
10 20250415 193000 702850785 13730 13730 13730 13730 0
11 20250415 192900 702850785 13730 13730 13730 13730 0
12 20250415 192800 702850785 13730 13730 13730 13730 0
13 20250415 192700 702850785 13730 13730 13730 13730 0
14 20250415 192600 702850785 13730 13730 13730 13730 0
15 20250415 192500 702850785 13730 13730 13730 13730 0
16 20250415 192400 702850785 13730 13730 13730 13730 0
17 20250415 192300 702850785 13730 13730 13730 13730 0
18 20250415 192200 702850785 13730 13730 13730 13730 0
19 20250415 192100 702850785 13730 13730 13730 13730 0
20 20250415 192000 702850785 13730 13730 13730 13730 0
21 20250415 191900 702850785 13730 13730 13730 13730 0
22 20250415 191800 702850785 13730 13730 13730 13730 0
23 20250415 191700 702850785 13730 13730 13730 13730 0
24 20250415 191600 702850785 13730 13730 13730 13730 0
25 20250415 191500 702850785 13730 13730 13730 13730 0
26 20250415 191400 702850785 13730 13730 13730 13730 0
27 20250415 191300 702850785 13730 13730 13730 13730 0
28 20250415 191200 702850785 13730 13730 13730 13730 0
29 20250415 191100 702850785 13730 13730 13730 13730 0
30 20250415 191000 702850785 13730 13730 13730 13730 0
31 20250415 190900 702850785 13730 13730 13730 13730 0
32 20250415 190800 702850785 13730 13730 13730 13730 192
33 20250415 190700 702850785 13730 13730 13730 13730 0
34 20250415 190600 702850785 13730 13730 13730 13730 0
35 20250415 190500 702850785 13730 13730 13730 13730 0
36 20250415 190400 702850785 13730 13730 13730 13730 0
37 20250415 190300 702850785 13730 13730 13730 13730 0
38 20250415 190200 702850785 13730 13730 13730 13730 0
39 20250415 190100 702850785 13730 13730 13730 13730 0
40 20250415 190000 702850785 13730 13730 13730 13730 0
41 20250415 185900 702850785 13730 13730 13730 13730 0
42 20250415 185800 702850785 13730 13730 13730 13730 0
43 20250415 185700 702850785 13730 13730 13730 13730 0
44 20250415 185600 702850785 13730 13730 13730 13730 0
45 20250415 185500 702850785 13730 13730 13730 13730 0
46 20250415 185400 702850785 13730 13730 13730 13730 0
47 20250415 185300 702850785 13730 13730 13730 13730 0
48 20250415 185200 702850785 13730 13730 13730 13730 0
49 20250415 185100 702850785 13730 13730 13730 13730 0
50 20250415 185000 702850785 13730 13730 13730 13730 0
51 20250415 184900 702850785 13730 13730 13730 13730 0
52 20250415 184800 702850785 13730 13730 13730 13730 0
53 20250415 184700 702850785 13730 13730 13730 13730 0
54 20250415 184600 702850785 13730 13730 13730 13730 0
55 20250415 184500 702850785 13730 13730 13730 13730 0
56 20250415 184400 702850785 13730 13730 13730 13730 0
57 20250415 184300 702850785 13730 13730 13730 13730 0
58 20250415 184200 702850785 13730 13730 13730 13730 0
59 20250415 184100 702850785 13730 13730 13730 13730 0
60 20250415 184000 702850785 13730 13730 13730 13730 0
61 20250415 183900 702850785 13730 13730 13730 13730 0
62 20250415 183800 702850785 13730 13730 13730 13730 192
63 20250415 183700 702850785 13730 13730 13730 13730 0
64 20250415 183600 702850785 13730 13730 13730 13730 0
65 20250415 183500 702850785 13730 13730 13730 13730 0
66 20250415 183400 702850785 13730 13730 13730 13730 0
67 20250415 183300 702850785 13730 13730 13730 13730 0
68 20250415 183200 702850785 13730 13730 13730 13730 0
69 20250415 183100 702850785 13730 13730 13730 13730 0
70 20250415 183000 702850785 13730 13730 13730 13730 0
71 20250415 182900 702850785 13730 13730 13730 13730 0
72 20250415 182800 702850785 13730 13730 13730 13730 0
73 20250415 182700 702850785 13730 13730 13730 13730 0
74 20250415 182600 702850785 13730 13730 13730 13730 0
75 20250415 182500 702850785 13730 13730 13730 13730 0
76 20250415 182400 702850785 13730 13730 13730 13730 0
77 20250415 182300 702850785 13730 13730 13730 13730 0
78 20250415 182200 702850785 13730 13730 13730 13730 0
79 20250415 182100 702850785 13730 13730 13730 13730 0
80 20250415 182000 702850785 13730 13730 13730 13730 0
81 20250415 181900 702850785 13730 13730 13730 13730 0
82 20250415 181800 702850785 13730 13730 13730 13730 0
83 20250415 181700 702850785 13730 13730 13730 13730 0
84 20250415 181600 702850785 13730 13730 13730 13730 0
85 20250415 181500 702850785 13730 13730 13730 13730 0
86 20250415 181400 702850785 13730 13730 13730 13730 0
87 20250415 181300 702850785 13730 13730 13730 13730 0
88 20250415 181200 702850785 13730 13730 13730 13730 0
89 20250415 181100 702850785 13730 13730 13730 13730 0
90 20250415 181000 702850785 13730 13730 13730 13730 0
91 20250415 180900 702850785 13730 13730 13730 13730 0
92 20250415 180800 702850785 13730 13730 13730 13730 192
93 20250415 180700 702850785 13730 13730 13730 13730 0
94 20250415 180600 702850785 13730 13730 13730 13730 0
95 20250415 180500 702850785 13730 13730 13730 13730 0
96 20250415 180400 702850785 13730 13730 13730 13730 0
97 20250415 180300 702850785 13730 13730 13730 13730 0
98 20250415 180200 702850785 13730 13730 13730 13730 0
99 20250415 180100 702850785 13730 13730 13730 13730 0
100 20250415 180000 702850785 13730 13730 13730 13730 0
101 20250415 175900 702850785 13730 13730 13730 13730 0
102 20250415 175800 702850785 13730 13730 13730 13730 0
103 20250415 175700 702850785 13730 13730 13730 13730 0
104 20250415 175600 702850785 13730 13730 13730 13730 0
105 20250415 175500 702850785 13730 13730 13730 13730 0
106 20250415 175400 702850785 13730 13730 13730 13730 0
107 20250415 175300 702850785 13730 13730 13730 13730 0
108 20250415 175200 702850785 13730 13730 13730 13730 0
109 20250415 175100 702850785 13730 13730 13730 13730 0
110 20250415 175000 702850785 13730 13730 13730 13730 0
111 20250415 174900 702850785 13730 13730 13730 13730 0
112 20250415 174800 702850785 13730 13730 13730 13730 0
113 20250415 174700 702850785 13730 13730 13730 13730 0
114 20250415 174600 702850785 13730 13730 13730 13730 0
115 20250415 174500 702850785 13730 13730 13730 13730 0
116 20250415 174400 702850785 13730 13730 13730 13730 0
117 20250415 174300 702850785 13730 13730 13730 13730 0
118 20250415 174200 702850785 13730 13730 13730 13730 0
119 20250415 174100 702850785 13730 13730 13730 13730 0
120 20250415 174000 702850785 13730 13730 13730 13730 0
121 20250415 173900 702850785 13730 13730 13730 13730 0
122 20250415 173800 702850785 13730 13730 13730 13730 192
123 20250415 173700 702850785 13730 13730 13730 13730 0
124 20250415 173600 702850785 13730 13730 13730 13730 0
125 20250415 173500 702850785 13730 13730 13730 13730 0
126 20250415 173400 702850785 13730 13730 13730 13730 0
127 20250415 173300 702850785 13730 13730 13730 13730 0
128 20250415 173200 702850785 13730 13730 13730 13730 0
129 20250415 173100 702850785 13730 13730 13730 13730 0
130 20250415 173000 702850785 13730 13730 13730 13730 0
131 20250415 172900 702850785 13730 13730 13730 13730 0
132 20250415 172800 702850785 13730 13730 13730 13730 0
133 20250415 172700 702850785 13730 13730 13730 13730 0
134 20250415 172600 702850785 13730 13730 13730 13730 0
135 20250415 172500 702850785 13730 13730 13730 13730 0
136 20250415 172400 702850785 13730 13730 13730 13730 0
137 20250415 172300 702850785 13730 13730 13730 13730 0
138 20250415 172200 702850785 13730 13730 13730 13730 0
139 20250415 172100 702850785 13730 13730 13730 13730 0
140 20250415 172000 702850785 13730 13730 13730 13730 0
141 20250415 171900 702850785 13730 13730 13730 13730 0
142 20250415 171800 702850785 13730 13730 13730 13730 0
143 20250415 171700 702850785 13730 13730 13730 13730 0
144 20250415 171600 702850785 13730 13730 13730 13730 0
145 20250415 171500 702850785 13730 13730 13730 13730 0
146 20250415 171400 702850785 13730 13730 13730 13730 0
147 20250415 171300 702850785 13730 13730 13730 13730 0
148 20250415 171200 702850785 13730 13730 13730 13730 0
149 20250415 171100 702850785 13730 13730 13730 13730 0
150 20250415 171000 702850785 13730 13730 13730 13730 0
151 20250415 170900 702850785 13730 13730 13730 13730 0
152 20250415 170800 702850785 13730 13730 13730 13730 192
153 20250415 170700 702850785 13730 13730 13730 13730 0
154 20250415 170600 702850785 13730 13730 13730 13730 0
155 20250415 170500 702850785 13730 13730 13730 13730 0
156 20250415 170400 702850785 13730 13730 13730 13730 0
157 20250415 170300 702850785 13730 13730 13730 13730 0
158 20250415 170200 702850785 13730 13730 13730 13730 0
159 20250415 170100 702850785 13730 13730 13730 13730 0
160 20250415 170000 702850785 13730 13730 13730 13730 0
161 20250415 165900 702850785 13730 13730 13730 13730 0
162 20250415 165800 702850785 13730 13730 13730 13730 0
163 20250415 165700 702850785 13730 13730 13730 13730 0
164 20250415 165600 702850785 13730 13730 13730 13730 0
165 20250415 165500 702850785 13730 13730 13730 13730 0
166 20250415 165400 702850785 13730 13730 13730 13730 0
167 20250415 165300 702850785 13730 13730 13730 13730 0
168 20250415 165200 702850785 13730 13730 13730 13730 0
169 20250415 165100 702850785 13730 13730 13730 13730 0
170 20250415 165000 702850785 13730 13730 13730 13730 0
171 20250415 164900 702850785 13730 13730 13730 13730 0
172 20250415 164800 702850785 13730 13730 13730 13730 0
173 20250415 164700 702850785 13730 13730 13730 13730 0
174 20250415 164600 702850785 13730 13730 13730 13730 0
175 20250415 164500 702850785 13730 13730 13730 13730 0
176 20250415 164400 702850785 13730 13730 13730 13730 0
177 20250415 164300 702850785 13730 13730 13730 13730 0
178 20250415 164200 702850785 13730 13730 13730 13730 0
179 20250415 164100 702850785 13730 13730 13730 13730 0
180 20250415 164000 702850785 13730 13730 13730 13730 0
181 20250415 163900 702850785 13730 13730 13730 13730 0
182 20250415 163800 702850785 13730 13730 13730 13730 192
183 20250415 163700 702850785 13730 13730 13730 13730 0
184 20250415 163600 702850785 13730 13730 13730 13730 0
185 20250415 163500 702850785 13730 13730 13730 13730 0
186 20250415 163400 702850785 13730 13730 13730 13730 0
187 20250415 163300 702850785 13730 13730 13730 13730 0
188 20250415 163200 702850785 13730 13730 13730 13730 0
189 20250415 163100 702850785 13730 13730 13730 13730 0
190 20250415 163000 702850785 13730 13730 13730 13730 0
191 20250415 162900 702850785 13730 13730 13730 13730 0
192 20250415 162800 702850785 13730 13730 13730 13730 0
193 20250415 162700 702850785 13730 13730 13730 13730 0
194 20250415 162600 702850785 13730 13730 13730 13730 0
195 20250415 162500 702850785 13730 13730 13730 13730 0
196 20250415 162400 702850785 13730 13730 13730 13730 0
197 20250415 162300 702850785 13730 13730 13730 13730 0
198 20250415 162200 702850785 13730 13730 13730 13730 0
199 20250415 162100 702850785 13730 13730 13730 13730 0
200 20250415 162000 702850785 13730 13730 13730 13730 0
201 20250415 161900 702850785 13730 13730 13730 13730 0
202 20250415 161800 702850785 13730 13730 13730 13730 0
203 20250415 161700 702850785 13730 13730 13730 13730 0
204 20250415 161600 702850785 13730 13730 13730 13730 0
205 20250415 161500 702850785 13730 13730 13730 13730 0
206 20250415 161400 702850785 13730 13730 13730 13730 0
207 20250415 161300 702850785 13730 13730 13730 13730 0
208 20250415 161200 702850785 13730 13730 13730 13730 0
209 20250415 161100 702850785 13730 13730 13730 13730 0
210 20250415 161000 702850785 13730 13730 13730 13730 0
211 20250415 160900 702850785 13730 13730 13730 13730 0
212 20250415 160800 702850785 13730 13730 13730 13730 192
213 20250415 160700 702850785 13730 13730 13730 13730 0
214 20250415 160600 702850785 13730 13730 13730 13730 0
215 20250415 160500 702850785 13730 13730 13730 13730 0
216 20250415 160400 702850785 13730 13730 13730 13730 0
217 20250415 160300 702850785 13730 13730 13730 13730 0
218 20250415 160200 702850785 13730 13730 13730 13730 0
219 20250415 160100 702850785 13730 13730 13730 13730 0
220 20250415 160000 702850785 13730 13730 13730 13730 0
221 20250415 155900 702850785 13730 13730 13730 13730 0
222 20250415 155800 702850785 13730 13730 13730 13730 0
223 20250415 155700 702850785 13730 13730 13730 13730 0
224 20250415 155600 702850785 13730 13730 13730 13730 0
225 20250415 155500 702850785 13730 13730 13730 13730 0
226 20250415 155400 702850785 13730 13730 13730 13730 0
227 20250415 155300 702850785 13730 13730 13730 13730 0
228 20250415 155200 702850785 13730 13730 13730 13730 0
229 20250415 155100 702850785 13730 13730 13730 13730 0
230 20250415 155000 702850785 13730 13730 13730 13730 0
231 20250415 154900 702850785 13730 13730 13730 13730 0
232 20250415 154800 702850785 13730 13730 13730 13730 0
233 20250415 154700 702850785 13730 13730 13730 13730 0
234 20250415 154600 702850785 13730 13730 13730 13730 0
235 20250415 154500 702850785 13730 13730 13730 13730 0
236 20250415 154400 702850785 13730 13730 13730 13730 0
237 20250415 154300 702850785 13730 13730 13730 13730 0
238 20250415 154200 702850785 13730 13730 13730 13730 0
239 20250415 154100 702850785 13730 13730 13730 13730 0
240 20250415 154000 702850785 13730 13730 13730 13730 0
241 20250415 153900 702850785 13730 13730 13730 13730 0
242 20250415 153800 702850785 13730 13730 13730 13730 192
243 20250415 153700 702850785 13730 13730 13730 13730 0
244 20250415 153600 702850785 13730 13730 13730 13730 0
245 20250415 153500 702850785 13730 13730 13730 13730 0
246 20250415 153400 702850785 13730 13730 13730 13730 0
247 20250415 153300 702850785 13730 13730 13730 13730 0
248 20250415 153200 702850785 13730 13730 13730 13730 0
249 20250415 153100 702850785 13730 13730 13730 13730 0
250 20250415 153000 702850785 13730 13730 13730 13730 192
251 20250415 152900 700214625 13720 13720 13720 13720 0
252 20250415 152800 700214625 13720 13720 13720 13720 0
253 20250415 152700 700214625 13720 13720 13720 13720 0
254 20250415 152600 700214625 13720 13720 13720 13720 0
255 20250415 152500 700214625 13720 13720 13720 13720 0
256 20250415 152400 700214625 13720 13720 13720 13720 0
257 20250415 152300 700214625 13720 13720 13720 13720 0
258 20250415 152200 700214625 13720 13720 13720 13720 0
259 20250415 152100 700214625 13720 13720 13720 13720 0
260 20250415 152000 700214625 13720 13720 13720 13720 0
261 20250415 151900 700214625 13720 13710 13720 13710 919
262 20250415 151800 687614145 13710 13710 13710 13710 4
263 20250415 151700 687559305 13720 13720 13720 13720 16
264 20250415 151600 687339785 13730 13730 13730 13720 905
265 20250415 151500 674921145 13730 13740 13740 13730 455
266 20250415 151400 668673895 13740 13740 13740 13740 73
267 20250415 151300 667670875 13730 13730 13730 13730 0
268 20250415 151200 667670875 13730 13730 13730 13730 0
269 20250415 151100 667670875 13730 13740 13740 13730 368
270 20250415 151000 662615205 13740 13750 13750 13740 337
271 20250415 150900 657983255 13740 13755 13755 13740 551
272 20250415 150800 650407090 13750 13750 13750 13750 17
273 20250415 150700 650173340 13750 13750 13750 13750 217
274 20250415 150600 647189590 13750 13760 13760 13750 33
275 20250415 150500 646735610 13760 13750 13760 13750 11
276 20250415 150400 646584350 13760 13760 13760 13760 0
277 20250415 150300 646584350 13760 13760 13760 13760 0
278 20250415 150200 646584350 13760 13760 13760 13760 0
279 20250415 150100 646584350 13760 13760 13760 13760 431
280 20250415 150000 640653790 13755 13750 13755 13750 63
281 20250415 145900 639787275 13750 13750 13750 13750 51
282 20250415 145800 639086025 13750 13750 13750 13750 0
283 20250415 145700 639086025 13750 13750 13750 13750 10
284 20250415 145600 638948525 13750 13750 13750 13750 0
285 20250415 145500 638948525 13750 13750 13750 13750 0
286 20250415 145400 638948525 13750 13760 13760 13750 20
287 20250415 145300 638673515 13750 13750 13750 13750 0
288 20250415 145200 638673515 13750 13750 13750 13750 0
289 20250415 145100 638673515 13750 13750 13750 13750 0
290 20250415 145000 638673515 13750 13750 13750 13750 82
291 20250415 144900 637546015 13750 13750 13750 13750 0
292 20250415 144800 637546015 13750 13750 13750 13750 1
293 20250415 144700 637532265 13760 13760 13760 13760 5
294 20250415 144600 637463465 13760 13760 13760 13760 0
295 20250415 144500 637463465 13760 13760 13760 13760 104
296 20250415 144400 636032425 13750 13750 13750 13750 100
297 20250415 144300 634657425 13760 13760 13760 13760 0
298 20250415 144200 634657425 13760 13760 13760 13760 0
299 20250415 144100 634657425 13760 13760 13760 13760 0
300 20250415 144000 634657425 13760 13740 13760 13740 298
301 20250415 143900 630562885 13740 13740 13740 13740 0
302 20250415 143800 630562885 13740 13740 13740 13740 1
303 20250415 143700 630549145 13740 13750 13760 13740 1717
304 20250415 143600 606956055 13760 13760 13760 13760 24
305 20250415 143500 606625815 13760 13760 13760 13760 0
306 20250415 143400 606625815 13760 13760 13760 13760 0
307 20250415 143300 606625815 13760 13750 13760 13750 61
308 20250415 143200 605786755 13760 13760 13760 13760 0
309 20250415 143100 605786755 13760 13760 13760 13760 0
310 20250415 143000 605786755 13760 13760 13760 13760 5
311 20250415 142900 605717955 13760 13760 13760 13760 1
312 20250415 142800 605704195 13750 13750 13750 13750 0
313 20250415 142700 605704195 13750 13750 13750 13750 381
314 20250415 142600 600465445 13750 13740 13750 13740 975
315 20250415 142500 587059295 13750 13750 13750 13750 0
316 20250415 142400 587059295 13750 13750 13750 13750 3
317 20250415 142300 587018045 13750 13740 13750 13740 211
318 20250415 142200 584118795 13750 13750 13750 13750 5
319 20250415 142100 584050045 13740 13750 13750 13740 386
320 20250415 142000 578742555 13740 13740 13740 13740 0
321 20250415 141900 578742555 13740 13740 13740 13740 10
322 20250415 141800 578605155 13740 13740 13740 13740 5
323 20250415 141700 578536455 13740 13740 13740 13740 0
324 20250415 141600 578536455 13740 13740 13740 13740 7
325 20250415 141500 578440275 13750 13740 13750 13740 101
326 20250415 141400 577052525 13750 13750 13750 13750 0
327 20250415 141300 577052525 13750 13750 13750 13750 6
328 20250415 141200 576970025 13740 13740 13740 13740 34
329 20250415 141100 576502865 13740 13740 13740 13740 0
330 20250415 141000 576502865 13740 13740 13740 13740 16
331 20250415 140900 576283025 13750 13740 13750 13730 581
332 20250415 140800 568304925 13740 13740 13740 13740 0
333 20250415 140700 568304925 13740 13740 13740 13740 1
334 20250415 140600 568291185 13740 13740 13740 13740 53
335 20250415 140500 567562965 13740 13740 13740 13740 0
336 20250415 140400 567562965 13740 13740 13740 13740 191
337 20250415 140300 564938625 13740 13740 13740 13740 240
338 20250415 140200 561641025 13740 13740 13740 13740 0
339 20250415 140100 561641025 13740 13740 13740 13740 1
340 20250415 140000 561627285 13740 13740 13740 13740 178
341 20250415 135900 559181565 13740 13740 13740 13740 1
342 20250415 135800 559167825 13730 13730 13730 13730 10
343 20250415 135700 559030525 13740 13740 13740 13740 70
344 20250415 135600 558068725 13730 13730 13730 13730 30
345 20250415 135500 557656825 13740 13730 13740 13730 11
346 20250415 135400 557505785 13730 13730 13730 13730 0
347 20250415 135300 557505785 13730 13730 13730 13730 0
348 20250415 135200 557505785 13730 13730 13730 13730 10
349 20250415 135100 557368485 13740 13740 13740 13740 1
350 20250415 135000 557354745 13730 13730 13730 13730 0
351 20250415 134900 557354745 13730 13730 13730 13730 0
352 20250415 134800 557354745 13730 13730 13740 13730 27
353 20250415 134700 556984025 13730 13730 13730 13730 9
354 20250415 134600 556860455 13730 13730 13730 13730 0
355 20250415 134500 556860455 13730 13730 13730 13730 520
356 20250415 134400 549720855 13730 13730 13730 13730 0
357 20250415 134300 549720855 13730 13730 13730 13730 0
358 20250415 134200 549720855 13730 13740 13740 13730 111
359 20250415 134100 548196815 13740 13740 13740 13740 1
360 20250415 134000 548183075 13730 13730 13730 13730 50
361 20250415 133900 547496575 13730 13730 13730 13730 28
362 20250415 133800 547112135 13730 13730 13730 13730 0
363 20250415 133700 547112135 13730 13740 13740 13730 11
364 20250415 133600 546961095 13730 13730 13730 13730 20
365 20250415 133500 546686495 13730 13730 13730 13730 103
366 20250415 133400 545272305 13730 13730 13730 13730 50
367 20250415 133300 544585805 13730 13730 13730 13730 0
368 20250415 133200 544585805 13730 13740 13740 13730 11
369 20250415 133100 544434765 13730 13730 13730 13730 278
370 20250415 133000 540617825 13740 13740 13740 13740 0
371 20250415 132900 540617825 13740 13740 13740 13740 0
372 20250415 132800 540617825 13740 13740 13740 13740 0
373 20250415 132700 540617825 13740 13730 13740 13730 113
374 20250415 132600 539065305 13730 13740 13740 13730 205
375 20250415 132500 536250605 13740 13740 13740 13740 16
376 20250415 132400 536030765 13730 13730 13730 13730 0
377 20250415 132300 536030765 13730 13730 13730 13730 0
378 20250415 132200 536030765 13730 13730 13740 13730 462
379 20250415 132100 529684715 13740 13740 13740 13740 0
380 20250415 132000 529684715 13740 13740 13740 13740 1
381 20250415 131900 529670975 13730 13730 13730 13730 10
382 20250415 131800 529533675 13730 13730 13730 13730 254
383 20250415 131700 526046255 13730 13730 13730 13730 10
384 20250415 131600 525908955 13740 13740 13740 13740 0
385 20250415 131500 525908955 13740 13740 13740 13740 0
386 20250415 131400 525908955 13740 13740 13740 13740 0
387 20250415 131300 525908955 13740 13740 13740 13740 2
388 20250415 131200 525881475 13740 13740 13740 13740 150
389 20250415 131100 523820475 13730 13730 13730 13730 0
390 20250415 131000 523820475 13730 13730 13730 13730 10
391 20250415 130900 523683175 13740 13740 13740 13740 33
392 20250415 130800 523229755 13740 13740 13740 13740 15
393 20250415 130700 523023655 13740 13740 13740 13740 1
394 20250415 130600 523009915 13750 13750 13750 13750 0
395 20250415 130500 523009915 13750 13755 13755 13750 177
396 20250415 130400 520576155 13750 13750 13750 13750 153
397 20250415 130300 518472405 13750 13750 13750 13750 7
398 20250415 130200 518376155 13730 13740 13740 13730 10
399 20250415 130100 518238845 13740 13740 13740 13740 1
400 20250415 130000 518225105 13750 13730 13750 13730 11
401 20250415 125900 518073875 13740 13740 13740 13740 180
402 20250415 125800 515600675 13740 13740 13740 13740 0
403 20250415 125700 515600675 13740 13750 13750 13740 120
404 20250415 125600 513951675 13740 13740 13740 13740 10
405 20250415 125500 513814275 13750 13750 13750 13750 100
406 20250415 125400 512439275 13750 13750 13750 13750 4
407 20250415 125300 512384275 13750 13750 13750 13750 1
408 20250415 125200 512370525 13740 13740 13740 13740 0
409 20250415 125100 512370525 13740 13740 13740 13740 0
410 20250415 125000 512370525 13740 13740 13740 13740 0
411 20250415 124900 512370525 13740 13740 13740 13740 11
412 20250415 124800 512219385 13740 13740 13740 13740 0
413 20250415 124700 512219385 13740 13740 13740 13740 0
414 20250415 124600 512219385 13740 13740 13740 13740 0
415 20250415 124500 512219385 13740 13740 13740 13740 0
416 20250415 124400 512219385 13740 13740 13740 13740 57
417 20250415 124300 511436205 13740 13740 13740 13740 29
418 20250415 124200 511037745 13750 13750 13750 13750 15
419 20250415 124100 510831495 13750 13750 13750 13750 0
420 20250415 124000 510831495 13750 13750 13750 13750 1
421 20250415 123900 510817745 13740 13740 13740 13740 10
422 20250415 123800 510680345 13750 13750 13750 13750 0
423 20250415 123700 510680345 13750 13750 13750 13750 0
424 20250415 123600 510680345 13750 13750 13750 13750 0
425 20250415 123500 510680345 13750 13750 13750 13750 0
426 20250415 123400 510680345 13750 13750 13750 13750 50
427 20250415 123300 509992845 13750 13750 13750 13750 0
428 20250415 123200 509992845 13750 13750 13750 13750 0
429 20250415 123100 509992845 13750 13750 13750 13750 3
430 20250415 123000 509951595 13750 13750 13750 13750 1
431 20250415 122900 509937845 13750 13750 13750 13750 1
432 20250415 122800 509924095 13750 13740 13750 13740 69
433 20250415 122700 508975715 13740 13740 13740 13740 10
434 20250415 122600 508838315 13730 13730 13730 13730 10
435 20250415 122500 508701015 13740 13740 13740 13740 163
436 20250415 122400 506461395 13740 13740 13740 13740 0
437 20250415 122300 506461395 13740 13740 13740 13740 44
438 20250415 122200 505856835 13740 13730 13740 13730 48
439 20250415 122100 505197335 13740 13740 13740 13740 2
440 20250415 122000 505169855 13730 13730 13730 13730 0
441 20250415 121900 505169855 13730 13730 13730 13730 10
442 20250415 121800 505032555 13740 13740 13740 13740 5
443 20250415 121700 504963855 13760 13760 13760 13760 0
444 20250415 121600 504963855 13760 13760 13760 13760 0
445 20250415 121500 504963855 13760 13760 13760 13760 0
446 20250415 121400 504963855 13760 13760 13760 13760 1
447 20250415 121300 504950095 13730 13730 13730 13730 110
448 20250415 121200 503439795 13760 13760 13760 13760 0
449 20250415 121100 503439795 13760 13760 13760 13760 3
450 20250415 121000 503398515 13760 13730 13760 13730 26
451 20250415 120900 503041055 13760 13760 13760 13760 1
452 20250415 120800 503027295 13760 13760 13760 13760 32
453 20250415 120700 502586975 13760 13760 13760 13760 2
454 20250415 120600 502559455 13760 13760 13760 13760 4
455 20250415 120500 502504415 13760 13740 13760 13740 90
456 20250415 120400 501267295 13740 13740 13740 13740 4
457 20250415 120300 501212335 13730 13730 13730 13730 0
458 20250415 120200 501212335 13730 13730 13730 13730 58
459 20250415 120100 500415995 13730 13740 13740 13730 1427
460 20250415 120000 480815905 13740 13740 13740 13740 0
461 20250415 115900 480815905 13740 13740 13740 13740 0
462 20250415 115800 480815905 13740 13740 13740 13740 0
463 20250415 115700 480815905 13740 13740 13740 13740 0
464 20250415 115600 480815905 13740 13740 13740 13740 0
465 20250415 115500 480815905 13740 13750 13750 13740 314
466 20250415 115400 476501465 13750 13750 13750 13750 0
467 20250415 115300 476501465 13750 13750 13750 13750 10
468 20250415 115200 476363965 13750 13750 13750 13750 0
469 20250415 115100 476363965 13750 13750 13750 13750 0
470 20250415 115000 476363965 13750 13750 13750 13750 207
471 20250415 114900 473517715 13760 13760 13760 13760 100
472 20250415 114800 472141715 13760 13760 13760 13760 10
473 20250415 114700 472004115 13750 13750 13750 13750 131
474 20250415 114600 470202865 13740 13740 13740 13740 10
475 20250415 114500 470065465 13740 13740 13740 13740 0
476 20250415 114400 470065465 13740 13740 13740 13740 0
477 20250415 114300 470065465 13740 13740 13740 13740 0
478 20250415 114200 470065465 13740 13740 13740 13740 0
479 20250415 114100 470065465 13740 13740 13740 13740 35
480 20250415 114000 469584565 13740 13740 13740 13740 2
481 20250415 113900 469557085 13740 13740 13740 13740 500
482 20250415 113800 462687085 13750 13750 13750 13750 0
483 20250415 113700 462687085 13750 13750 13750 13750 0
484 20250415 113600 462687085 13750 13770 13770 13750 2392
485 20250415 113500 429777765 13780 13770 13780 13760 659
486 20250415 113400 420707475 13780 13780 13780 13780 18
487 20250415 113300 420459435 13780 13770 13780 13770 201
488 20250415 113200 417691335 13770 13770 13770 13770 36
489 20250415 113100 417195615 13770 13770 13770 13770 10
490 20250415 113000 417057915 13770 13770 13770 13770 75
491 20250415 112900 416025165 13770 13760 13770 13760 106
492 20250415 112800 414566545 13770 13770 13770 13760 38
493 20250415 112700 414043595 13770 13770 13770 13770 257
494 20250415 112600 410504705 13760 13760 13760 13760 18
495 20250415 112500 410257025 13770 13770 13770 13770 0
496 20250415 112400 410257025 13770 13770 13770 13770 0
497 20250415 112300 410257025 13770 13770 13770 13770 9
498 20250415 112200 410133095 13770 13770 13770 13770 0
499 20250415 112100 410133095 13770 13770 13770 13770 30
500 20250415 112000 409719995 13760 13760 13760 13760 4
501 20250415 111900 409664955 13760 13760 13760 13760 2
502 20250415 111800 409637435 13760 13760 13760 13760 277
503 20250415 111700 405825915 13760 13750 13760 13740 189
504 20250415 111600 403226185 13750 13760 13760 13750 7
505 20250415 111500 403129905 13750 13750 13750 13750 91
506 20250415 111400 401878655 13770 13770 13770 13770 27
507 20250415 111300 401506865 13770 13740 13770 13740 13
508 20250415 111200 401328215 13760 13750 13760 13750 804
509 20250415 111100 390271865 13740 13720 13740 13720 396
510 20250415 111000 384832495 13730 13730 13730 13730 15
511 20250415 110900 384626545 13730 13720 13730 13720 22
512 20250415 110800 384324605 13740 13740 13740 13740 22
513 20250415 110700 384022325 13740 13730 13740 13730 13
514 20250415 110600 383843785 13740 13740 13740 13720 1064
515 20250415 110500 369234725 13740 13740 13740 13740 113
516 20250415 110400 367682105 13750 13750 13750 13750 110
517 20250415 110300 366169605 13740 13740 13740 13740 22
518 20250415 110200 365867325 13740 13740 13740 13740 9
519 20250415 110100 365743665 13740 13750 13750 13730 17
520 20250415 110000 365510145 13750 13750 13750 13750 0
521 20250415 105900 365510145 13750 13750 13750 13750 9
522 20250415 105800 365386395 13730 13730 13730 13730 0
523 20250415 105700 365386395 13730 13740 13740 13730 120
524 20250415 105600 363738295 13730 13740 13750 13730 300
525 20250415 105500 359615675 13725 13700 13725 13700 338
526 20250415 105400 354984800 13690 13690 13690 13690 150
527 20250415 105300 352931300 13680 13680 13700 13680 364
528 20250415 105200 347945130 13650 13660 13660 13650 113
529 20250415 105100 346401610 13650 13650 13650 13650 0
530 20250415 105000 346401610 13650 13650 13650 13650 373
531 20250415 104900 341310160 13660 13710 13710 13660 1191
532 20250415 104800 325005480 13720 13720 13720 13720 150
533 20250415 104700 322947480 13700 13700 13700 13700 167
534 20250415 104600 320659580 13690 13700 13700 13690 48
535 20250415 104500 320002120 13700 13700 13700 13700 402
536 20250415 104400 314494720 13690 13690 13690 13690 261
537 20250415 104300 310921630 13680 13680 13680 13680 50
538 20250415 104200 310237630 13670 13660 13680 13660 406
539 20250415 104100 304689550 13660 13660 13660 13660 0
540 20250415 104000 304689550 13660 13660 13660 13660 9
541 20250415 103900 304566610 13650 13650 13650 13650 27
542 20250415 103800 304198060 13660 13660 13660 13660 1
543 20250415 103700 304184400 13690 13690 13690 13690 270
544 20250415 103600 300488100 13690 13650 13690 13650 86
545 20250415 103500 299312170 13640 13640 13640 13640 18
546 20250415 103400 299066650 13640 13640 13640 13640 4
547 20250415 103300 299012090 13630 13630 13630 13630 33
548 20250415 103200 298562300 13610 13610 13640 13610 216
549 20250415 103100 295622120 13610 13590 13610 13590 163
550 20250415 103000 293405290 13590 13590 13600 13590 229
551 20250415 102900 290291660 13600 13600 13600 13590 86
552 20250415 102800 289122870 13600 13640 13640 13590 188
553 20250415 102700 286559980 13640 13590 13640 13590 646
554 20250415 102600 277774500 13610 13610 13610 13610 5
555 20250415 102500 277706450 13610 13610 13610 13600 145
556 20250415 102400 275733100 13610 13620 13620 13600 378
557 20250415 102300 270590730 13620 13600 13650 13600 1785
558 20250415 102200 246270700 13600 13580 13600 13580 12
559 20250415 102100 246107540 13570 13530 13570 13530 100
560 20250415 102000 244752090 13530 13530 13530 13530 0
561 20250415 101900 244752090 13530 13530 13530 13530 6
562 20250415 101800 244670910 13530 13560 13560 13530 179
563 20250415 101700 242248700 13580 13580 13600 13580 36
564 20250415 101600 241759680 13600 13600 13600 13580 111
565 20250415 101500 240252080 13600 13540 13600 13540 139
566 20250415 101400 238365300 13570 13570 13570 13570 1
567 20250415 101300 238351730 13530 13530 13530 13530 72
568 20250415 101200 237377570 13510 13520 13520 13510 61
569 20250415 101100 236552860 13530 13530 13530 13530 191
570 20250415 101000 233968630 13530 13530 13530 13530 0
571 20250415 100900 233968630 13530 13530 13530 13530 10
572 20250415 100800 233833330 13530 13510 13530 13510 267
573 20250415 100700 230223580 13520 13530 13530 13510 337
574 20250415 100600 225669570 13510 13510 13510 13510 0
575 20250415 100500 225669570 13510 13520 13520 13510 44
576 20250415 100400 225074790 13510 13540 13540 13510 201
577 20250415 100300 222359250 13520 13520 13520 13520 35
578 20250415 100200 221886050 13570 13530 13570 13520 208
579 20250415 100100 219071570 13530 13530 13530 13530 45
580 20250415 100000 218462720 13530 13570 13570 13510 238
581 20250415 095900 215242530 13560 13560 13560 13560 1
582 20250415 095800 215228970 13560 13500 13560 13500 870
583 20250415 095700 203466435 13500 13505 13505 13500 163
584 20250415 095600 201265710 13505 13500 13505 13500 47
585 20250415 095500 200631205 13500 13500 13505 13500 139
586 20250415 095400 198754700 13500 13500 13500 13500 75
587 20250415 095300 197742200 13500 13500 13500 13500 41
588 20250415 095200 197188700 13500 13510 13510 13500 259
589 20250415 095100 193692040 13510 13510 13515 13510 821
590 20250415 095000 182600145 13510 13530 13530 13510 335
591 20250415 094900 178069815 13530 13540 13540 13530 308
592 20250415 094800 173900110 13560 13550 13560 13540 21
593 20250415 094700 173615530 13550 13560 13570 13550 322
594 20250415 094600 169248345 13560 13570 13570 13560 20
595 20250415 094500 168977045 13570 13575 13575 13570 139
596 20250415 094400 167090805 13570 13575 13575 13570 31
597 20250415 094300 166670080 13570 13580 13580 13570 112
598 20250415 094200 165149220 13580 13580 13580 13580 189
599 20250415 094100 162582600 13580 13590 13590 13580 81
600 20250415 094000 161481860 13590 13590 13590 13580 183
601 20250415 093900 158995390 13580 13690 13690 13580 1298
602 20250415 093800 141296680 13690 13670 13690 13670 20
603 20250415 093700 141023180 13650 13650 13650 13640 200
604 20250415 093600 138294910 13640 13560 13640 13550 966
605 20250415 093500 125149540 13560 13560 13570 13560 53
606 20250415 093400 124430780 13550 13540 13560 13540 268
607 20250415 093300 120798890 13530 13560 13560 13520 977
608 20250415 093200 107563180 13550 13550 13550 13550 2
609 20250415 093100 107536080 13550 13540 13550 13540 45
610 20250415 093000 106926770 13530 13540 13540 13530 834
611 20250415 092900 95642000 13540 13540 13540 13540 5
612 20250415 092800 95574300 13540 13520 13550 13520 201
613 20250415 092700 92855760 13530 13530 13550 13520 106
614 20250415 092600 91420970 13530 13530 13530 13520 77
615 20250415 092500 90379670 13530 13540 13540 13530 273
616 20250415 092400 86684350 13530 13530 13530 13530 90
617 20250415 092300 85466650 13510 13530 13530 13510 531
618 20250415 092200 78286180 13530 13530 13530 13530 1
619 20250415 092100 78272650 13530 13560 13560 13530 408
620 20250415 092000 72751440 13550 13570 13570 13550 931
621 20250415 091900 60129440 13560 13560 13560 13560 0
622 20250415 091800 60129440 13560 13570 13570 13560 128
623 20250415 091700 58393390 13560 13560 13560 13560 0
624 20250415 091600 58393390 13560 13590 13590 13560 99
625 20250415 091500 57049830 13590 13560 13600 13560 88
626 20250415 091400 55853330 13560 13560 13560 13560 10
627 20250415 091300 55717730 13550 13540 13550 13520 458
628 20250415 091200 49519340 13540 13520 13540 13520 210
629 20250415 091100 46676140 13540 13540 13540 13540 1
630 20250415 091000 46662600 13510 13510 13510 13510 10
631 20250415 090900 46527500 13510 13510 13550 13510 72
632 20250415 090800 45554420 13500 13500 13500 13500 568
633 20250415 090700 37886420 13500 13500 13500 13500 0
634 20250415 090600 37886420 13500 13490 13500 13490 401
635 20250415 090500 32476290 13470 13490 13490 13470 11
636 20250415 090400 32328100 13470 13460 13500 13450 798
637 20250415 090300 21583700 13450 13460 13460 13450 315
638 20250415 090200 17343950 13530 13530 13530 13530 1
639 20250415 090100 17330420 13460 13500 13500 13420 83
640 20250415 090000 16213930 13510 13550 13550 13510 1199