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

686
217330/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202400,364942465,3820,3820,3820,3820,418
20250415,202300,364942465,3820,3820,3820,3820,0
20250415,202200,364942465,3820,3820,3820,3820,0
20250415,202100,364942465,3820,3820,3820,3820,0
20250415,202000,364942465,3820,3820,3820,3820,0
20250415,201900,364942465,3820,3820,3820,3820,0
20250415,201800,364942465,3820,3820,3820,3820,0
20250415,201700,364942465,3820,3820,3820,3820,0
20250415,201600,364942465,3820,3820,3820,3820,0
20250415,201500,364942465,3820,3820,3820,3820,0
20250415,201400,364942465,3820,3820,3820,3820,0
20250415,201300,364942465,3820,3820,3820,3820,0
20250415,201200,364942465,3820,3820,3820,3820,0
20250415,201100,364942465,3820,3820,3820,3820,0
20250415,201000,364942465,3820,3820,3820,3820,0
20250415,200900,364942465,3820,3820,3820,3820,0
20250415,200800,364942465,3820,3820,3820,3820,0
20250415,200700,364942465,3820,3820,3820,3820,0
20250415,200600,364942465,3820,3820,3820,3820,0
20250415,200500,364942465,3820,3820,3820,3820,0
20250415,200400,364942465,3820,3820,3820,3820,0
20250415,200300,364942465,3820,3820,3820,3820,0
20250415,200200,364942465,3820,3820,3820,3820,0
20250415,200100,364942465,3820,3820,3820,3820,0
20250415,200000,364942465,3820,3820,3820,3820,0
20250415,195900,364942465,3820,3820,3820,3820,0
20250415,195800,364942465,3820,3820,3820,3820,0
20250415,195700,364942465,3820,3820,3820,3820,0
20250415,195600,364942465,3820,3820,3820,3820,0
20250415,195500,364942465,3820,3820,3820,3820,0
20250415,195400,364942465,3820,3820,3820,3820,418
20250415,195300,364942465,3820,3820,3820,3820,0
20250415,195200,364942465,3820,3820,3820,3820,0
20250415,195100,364942465,3820,3820,3820,3820,0
20250415,195000,364942465,3820,3820,3820,3820,0
20250415,194900,364942465,3820,3820,3820,3820,0
20250415,194800,364942465,3820,3820,3820,3820,0
20250415,194700,364942465,3820,3820,3820,3820,0
20250415,194600,364942465,3820,3820,3820,3820,0
20250415,194500,364942465,3820,3820,3820,3820,0
20250415,194400,364942465,3820,3820,3820,3820,0
20250415,194300,364942465,3820,3820,3820,3820,0
20250415,194200,364942465,3820,3820,3820,3820,0
20250415,194100,364942465,3820,3820,3820,3820,0
20250415,194000,364942465,3820,3820,3820,3820,0
20250415,193900,364942465,3820,3820,3820,3820,0
20250415,193800,364942465,3820,3820,3820,3820,0
20250415,193700,364942465,3820,3820,3820,3820,0
20250415,193600,364942465,3820,3820,3820,3820,0
20250415,193500,364942465,3820,3820,3820,3820,0
20250415,193400,364942465,3820,3820,3820,3820,0
20250415,193300,364942465,3820,3820,3820,3820,0
20250415,193200,364942465,3820,3820,3820,3820,0
20250415,193100,364942465,3820,3820,3820,3820,0
20250415,193000,364942465,3820,3820,3820,3820,0
20250415,192900,364942465,3820,3820,3820,3820,0
20250415,192800,364942465,3820,3820,3820,3820,0
20250415,192700,364942465,3820,3820,3820,3820,0
20250415,192600,364942465,3820,3820,3820,3820,0
20250415,192500,364942465,3820,3820,3820,3820,0
20250415,192400,364942465,3820,3820,3820,3820,418
20250415,192300,364942465,3820,3820,3820,3820,0
20250415,192200,364942465,3820,3820,3820,3820,0
20250415,192100,364942465,3820,3820,3820,3820,0
20250415,192000,364942465,3820,3820,3820,3820,0
20250415,191900,364942465,3820,3820,3820,3820,0
20250415,191800,364942465,3820,3820,3820,3820,0
20250415,191700,364942465,3820,3820,3820,3820,0
20250415,191600,364942465,3820,3820,3820,3820,0
20250415,191500,364942465,3820,3820,3820,3820,0
20250415,191400,364942465,3820,3820,3820,3820,0
20250415,191300,364942465,3820,3820,3820,3820,0
20250415,191200,364942465,3820,3820,3820,3820,0
20250415,191100,364942465,3820,3820,3820,3820,0
20250415,191000,364942465,3820,3820,3820,3820,0
20250415,190900,364942465,3820,3820,3820,3820,0
20250415,190800,364942465,3820,3820,3820,3820,0
20250415,190700,364942465,3820,3820,3820,3820,0
20250415,190600,364942465,3820,3820,3820,3820,0
20250415,190500,364942465,3820,3820,3820,3820,0
20250415,190400,364942465,3820,3820,3820,3820,0
20250415,190300,364942465,3820,3820,3820,3820,0
20250415,190200,364942465,3820,3820,3820,3820,0
20250415,190100,364942465,3820,3820,3820,3820,0
20250415,190000,364942465,3820,3820,3820,3820,0
20250415,185900,364942465,3820,3820,3820,3820,0
20250415,185800,364942465,3820,3820,3820,3820,0
20250415,185700,364942465,3820,3820,3820,3820,0
20250415,185600,364942465,3820,3820,3820,3820,0
20250415,185500,364942465,3820,3820,3820,3820,0
20250415,185400,364942465,3820,3820,3820,3820,418
20250415,185300,364942465,3820,3820,3820,3820,0
20250415,185200,364942465,3820,3820,3820,3820,0
20250415,185100,364942465,3820,3820,3820,3820,0
20250415,185000,364942465,3820,3820,3820,3820,0
20250415,184900,364942465,3820,3820,3820,3820,0
20250415,184800,364942465,3820,3820,3820,3820,0
20250415,184700,364942465,3820,3820,3820,3820,0
20250415,184600,364942465,3820,3820,3820,3820,0
20250415,184500,364942465,3820,3820,3820,3820,0
20250415,184400,364942465,3820,3820,3820,3820,0
20250415,184300,364942465,3820,3820,3820,3820,0
20250415,184200,364942465,3820,3820,3820,3820,0
20250415,184100,364942465,3820,3820,3820,3820,0
20250415,184000,364942465,3820,3820,3820,3820,0
20250415,183900,364942465,3820,3820,3820,3820,0
20250415,183800,364942465,3820,3820,3820,3820,0
20250415,183700,364942465,3820,3820,3820,3820,0
20250415,183600,364942465,3820,3820,3820,3820,0
20250415,183500,364942465,3820,3820,3820,3820,0
20250415,183400,364942465,3820,3820,3820,3820,0
20250415,183300,364942465,3820,3820,3820,3820,0
20250415,183200,364942465,3820,3820,3820,3820,0
20250415,183100,364942465,3820,3820,3820,3820,0
20250415,183000,364942465,3820,3820,3820,3820,0
20250415,182900,364942465,3820,3820,3820,3820,0
20250415,182800,364942465,3820,3820,3820,3820,0
20250415,182700,364942465,3820,3820,3820,3820,0
20250415,182600,364942465,3820,3820,3820,3820,0
20250415,182500,364942465,3820,3820,3820,3820,0
20250415,182400,364942465,3820,3820,3820,3820,418
20250415,182300,364942465,3820,3820,3820,3820,0
20250415,182200,364942465,3820,3820,3820,3820,0
20250415,182100,364942465,3820,3820,3820,3820,0
20250415,182000,364942465,3820,3820,3820,3820,0
20250415,181900,364942465,3820,3820,3820,3820,0
20250415,181800,364942465,3820,3820,3820,3820,0
20250415,181700,364942465,3820,3820,3820,3820,0
20250415,181600,364942465,3820,3820,3820,3820,0
20250415,181500,364942465,3820,3820,3820,3820,0
20250415,181400,364942465,3820,3820,3820,3820,0
20250415,181300,364942465,3820,3820,3820,3820,0
20250415,181200,364942465,3820,3820,3820,3820,0
20250415,181100,364942465,3820,3820,3820,3820,0
20250415,181000,364942465,3820,3820,3820,3820,0
20250415,180900,364942465,3820,3820,3820,3820,0
20250415,180800,364942465,3820,3820,3820,3820,0
20250415,180700,364942465,3820,3820,3820,3820,0
20250415,180600,364942465,3820,3820,3820,3820,0
20250415,180500,364942465,3820,3820,3820,3820,0
20250415,180400,364942465,3820,3820,3820,3820,0
20250415,180300,364942465,3820,3820,3820,3820,0
20250415,180200,364942465,3820,3820,3820,3820,0
20250415,180100,364942465,3820,3820,3820,3820,0
20250415,180000,364942465,3820,3820,3820,3820,0
20250415,175900,364942465,3820,3820,3820,3820,0
20250415,175800,364942465,3820,3820,3820,3820,0
20250415,175700,364942465,3820,3820,3820,3820,0
20250415,175600,364942465,3820,3820,3820,3820,0
20250415,175500,364942465,3820,3820,3820,3820,0
20250415,175400,364942465,3820,3820,3820,3820,418
20250415,175300,364942465,3820,3820,3820,3820,0
20250415,175200,364942465,3820,3820,3820,3820,0
20250415,175100,364942465,3820,3820,3820,3820,0
20250415,175000,364942465,3820,3820,3820,3820,0
20250415,174900,364942465,3820,3820,3820,3820,0
20250415,174800,364942465,3820,3820,3820,3820,0
20250415,174700,364942465,3820,3820,3820,3820,0
20250415,174600,364942465,3820,3820,3820,3820,0
20250415,174500,364942465,3820,3820,3820,3820,0
20250415,174400,364942465,3820,3820,3820,3820,0
20250415,174300,364942465,3820,3820,3820,3820,0
20250415,174200,364942465,3820,3820,3820,3820,0
20250415,174100,364942465,3820,3820,3820,3820,0
20250415,174000,364942465,3820,3820,3820,3820,0
20250415,173900,364942465,3820,3820,3820,3820,0
20250415,173800,364942465,3820,3820,3820,3820,0
20250415,173700,364942465,3820,3820,3820,3820,0
20250415,173600,364942465,3820,3820,3820,3820,0
20250415,173500,364942465,3820,3820,3820,3820,0
20250415,173400,364942465,3820,3820,3820,3820,0
20250415,173300,364942465,3820,3820,3820,3820,0
20250415,173200,364942465,3820,3820,3820,3820,0
20250415,173100,364942465,3820,3820,3820,3820,0
20250415,173000,364942465,3820,3820,3820,3820,0
20250415,172900,364942465,3820,3820,3820,3820,0
20250415,172800,364942465,3820,3820,3820,3820,0
20250415,172700,364942465,3820,3820,3820,3820,0
20250415,172600,364942465,3820,3820,3820,3820,0
20250415,172500,364942465,3820,3820,3820,3820,0
20250415,172400,364942465,3820,3820,3820,3820,418
20250415,172300,364942465,3820,3820,3820,3820,0
20250415,172200,364942465,3820,3820,3820,3820,0
20250415,172100,364942465,3820,3820,3820,3820,0
20250415,172000,364942465,3820,3820,3820,3820,0
20250415,171900,364942465,3820,3820,3820,3820,0
20250415,171800,364942465,3820,3820,3820,3820,0
20250415,171700,364942465,3820,3820,3820,3820,0
20250415,171600,364942465,3820,3820,3820,3820,0
20250415,171500,364942465,3820,3820,3820,3820,0
20250415,171400,364942465,3820,3820,3820,3820,0
20250415,171300,364942465,3820,3820,3820,3820,0
20250415,171200,364942465,3820,3820,3820,3820,0
20250415,171100,364942465,3820,3820,3820,3820,0
20250415,171000,364942465,3820,3820,3820,3820,0
20250415,170900,364942465,3820,3820,3820,3820,0
20250415,170800,364942465,3820,3820,3820,3820,0
20250415,170700,364942465,3820,3820,3820,3820,0
20250415,170600,364942465,3820,3820,3820,3820,0
20250415,170500,364942465,3820,3820,3820,3820,0
20250415,170400,364942465,3820,3820,3820,3820,0
20250415,170300,364942465,3820,3820,3820,3820,0
20250415,170200,364942465,3820,3820,3820,3820,0
20250415,170100,364942465,3820,3820,3820,3820,0
20250415,170000,364942465,3820,3820,3820,3820,0
20250415,165900,364942465,3820,3820,3820,3820,0
20250415,165800,364942465,3820,3820,3820,3820,0
20250415,165700,364942465,3820,3820,3820,3820,0
20250415,165600,364942465,3820,3820,3820,3820,0
20250415,165500,364942465,3820,3820,3820,3820,0
20250415,165400,364942465,3820,3820,3820,3820,418
20250415,165300,364942465,3820,3820,3820,3820,0
20250415,165200,364942465,3820,3820,3820,3820,0
20250415,165100,364942465,3820,3820,3820,3820,0
20250415,165000,364942465,3820,3820,3820,3820,0
20250415,164900,364942465,3820,3820,3820,3820,0
20250415,164800,364942465,3820,3820,3820,3820,0
20250415,164700,364942465,3820,3820,3820,3820,0
20250415,164600,364942465,3820,3820,3820,3820,0
20250415,164500,364942465,3820,3820,3820,3820,0
20250415,164400,364942465,3820,3820,3820,3820,0
20250415,164300,364942465,3820,3820,3820,3820,0
20250415,164200,364942465,3820,3820,3820,3820,0
20250415,164100,364942465,3820,3820,3820,3820,0
20250415,164000,364942465,3820,3820,3820,3820,0
20250415,163900,364942465,3820,3820,3820,3820,0
20250415,163800,364942465,3820,3820,3820,3820,0
20250415,163700,364942465,3820,3820,3820,3820,0
20250415,163600,364942465,3820,3820,3820,3820,0
20250415,163500,364942465,3820,3820,3820,3820,0
20250415,163400,364942465,3820,3820,3820,3820,0
20250415,163300,364942465,3820,3820,3820,3820,0
20250415,163200,364942465,3820,3820,3820,3820,0
20250415,163100,364942465,3820,3820,3820,3820,0
20250415,163000,364942465,3820,3820,3820,3820,0
20250415,162900,364942465,3820,3820,3820,3820,0
20250415,162800,364942465,3820,3820,3820,3820,0
20250415,162700,364942465,3820,3820,3820,3820,0
20250415,162600,364942465,3820,3820,3820,3820,0
20250415,162500,364942465,3820,3820,3820,3820,0
20250415,162400,364942465,3820,3820,3820,3820,418
20250415,162300,364942465,3820,3820,3820,3820,0
20250415,162200,364942465,3820,3820,3820,3820,0
20250415,162100,364942465,3820,3820,3820,3820,0
20250415,162000,364942465,3820,3820,3820,3820,0
20250415,161900,364942465,3820,3820,3820,3820,0
20250415,161800,364942465,3820,3820,3820,3820,0
20250415,161700,364942465,3820,3820,3820,3820,0
20250415,161600,364942465,3820,3820,3820,3820,0
20250415,161500,364942465,3820,3820,3820,3820,0
20250415,161400,364942465,3820,3820,3820,3820,0
20250415,161300,364942465,3820,3820,3820,3820,0
20250415,161200,364942465,3820,3820,3820,3820,0
20250415,161100,364942465,3820,3820,3820,3820,0
20250415,161000,364942465,3820,3820,3820,3820,0
20250415,160900,364942465,3820,3820,3820,3820,0
20250415,160800,364942465,3820,3820,3820,3820,0
20250415,160700,364942465,3820,3820,3820,3820,0
20250415,160600,364942465,3820,3820,3820,3820,0
20250415,160500,364942465,3820,3820,3820,3820,0
20250415,160400,364942465,3820,3820,3820,3820,0
20250415,160300,364942465,3820,3820,3820,3820,0
20250415,160200,364942465,3820,3820,3820,3820,0
20250415,160100,364942465,3820,3820,3820,3820,0
20250415,160000,364942465,3820,3820,3820,3820,0
20250415,155900,364942465,3820,3820,3820,3820,0
20250415,155800,364942465,3820,3820,3820,3820,0
20250415,155700,364942465,3820,3820,3820,3820,0
20250415,155600,364942465,3820,3820,3820,3820,0
20250415,155500,364942465,3820,3820,3820,3820,0
20250415,155400,364942465,3820,3820,3820,3820,418
20250415,155300,364942465,3820,3820,3820,3820,0
20250415,155200,364942465,3820,3820,3820,3820,0
20250415,155100,364942465,3820,3820,3820,3820,0
20250415,155000,364942465,3820,3820,3820,3820,0
20250415,154900,364942465,3820,3820,3820,3820,0
20250415,154800,364942465,3820,3820,3820,3820,0
20250415,154700,364942465,3820,3820,3820,3820,0
20250415,154600,364942465,3820,3820,3820,3820,0
20250415,154500,364942465,3820,3820,3820,3820,0
20250415,154400,364942465,3820,3820,3820,3820,0
20250415,154300,364942465,3820,3820,3820,3820,0
20250415,154200,364942465,3820,3820,3820,3820,0
20250415,154100,364942465,3820,3820,3820,3820,0
20250415,154000,364942465,3820,3820,3820,3820,0
20250415,153900,364942465,3820,3820,3820,3820,0
20250415,153800,364942465,3820,3820,3820,3820,0
20250415,153700,364942465,3820,3820,3820,3820,0
20250415,153600,364942465,3820,3820,3820,3820,0
20250415,153500,364942465,3820,3820,3820,3820,0
20250415,153400,364942465,3820,3820,3820,3820,0
20250415,153300,364942465,3820,3820,3820,3820,0
20250415,153200,364942465,3820,3820,3820,3820,0
20250415,153100,364942465,3820,3820,3820,3820,0
20250415,153000,364942465,3820,3820,3820,3820,418
20250415,152900,363345705,3820,3820,3820,3820,0
20250415,152800,363345705,3820,3820,3820,3820,0
20250415,152700,363345705,3820,3820,3820,3820,0
20250415,152600,363345705,3820,3820,3820,3820,0
20250415,152500,363345705,3820,3820,3820,3820,0
20250415,152400,363345705,3820,3820,3820,3820,0
20250415,152300,363345705,3820,3820,3820,3820,0
20250415,152200,363345705,3820,3820,3820,3820,0
20250415,152100,363345705,3820,3820,3820,3820,0
20250415,152000,363345705,3820,3820,3820,3820,0
20250415,151900,363345705,3820,3820,3820,3820,31
20250415,151800,363227285,3820,3775,3820,3775,238
20250415,151700,362327370,3775,3800,3800,3765,750
20250415,151600,359497110,3795,3795,3800,3795,3627
20250415,151500,345732365,3795,3795,3795,3795,0
20250415,151400,345732365,3795,3795,3795,3795,12
20250415,151300,345686825,3805,3805,3805,3805,0
20250415,151200,345686825,3805,3795,3805,3795,55
20250415,151100,345477620,3820,3820,3820,3820,0
20250415,151000,345477620,3820,3820,3820,3820,0
20250415,150900,345477620,3820,3795,3820,3795,44
20250415,150800,345310615,3825,3800,3840,3800,667
20250415,150700,342775670,3795,3795,3795,3795,153
20250415,150600,342195035,3795,3790,3795,3790,276
20250415,150500,341147925,3790,3845,3850,3785,1997
20250415,150400,333550055,3845,3820,3845,3810,2056
20250415,150300,325707840,3820,3840,3855,3820,1689
20250415,150200,319251205,3840,3835,3840,3825,327
20250415,150100,317998580,3830,3805,3830,3805,163
20250415,150000,317375980,3800,3775,3800,3775,389
20250415,145900,315905520,3770,3765,3775,3760,834
20250415,145800,312760040,3760,3735,3760,3735,1068
20250415,145700,308753985,3735,3735,3735,3735,35
20250415,145600,308623260,3735,3735,3735,3735,0
20250415,145500,308623260,3735,3735,3735,3735,115
20250415,145400,308193735,3750,3750,3750,3750,0
20250415,145300,308193735,3750,3750,3750,3750,0
20250415,145200,308193735,3750,3750,3750,3750,0
20250415,145100,308193735,3750,3750,3750,3750,0
20250415,145000,308193735,3750,3750,3750,3750,0
20250415,144900,308193735,3750,3750,3750,3750,0
20250415,144800,308193735,3750,3750,3750,3750,0
20250415,144700,308193735,3750,3750,3750,3750,0
20250415,144600,308193735,3750,3750,3750,3750,0
20250415,144500,308193735,3750,3750,3750,3750,0
20250415,144400,308193735,3750,3750,3750,3750,0
20250415,144300,308193735,3750,3750,3750,3750,0
20250415,144200,308193735,3750,3750,3750,3750,0
20250415,144100,308193735,3750,3750,3750,3750,15
20250415,144000,308137485,3750,3750,3750,3750,0
20250415,143900,308137485,3750,3740,3750,3730,473
20250415,143800,306365820,3740,3730,3740,3730,45
20250415,143700,306197730,3730,3725,3730,3725,321
20250415,143600,305001950,3720,3720,3720,3720,4
20250415,143500,304987070,3715,3715,3720,3715,190
20250415,143400,304281200,3715,3715,3715,3715,0
20250415,143300,304281200,3715,3715,3715,3715,10
20250415,143200,304244050,3715,3715,3715,3715,0
20250415,143100,304244050,3715,3695,3715,3695,125
20250415,143000,303780985,3705,3705,3710,3705,217
20250415,142900,302976900,3705,3715,3715,3705,163
20250415,142800,302371770,3715,3720,3720,3715,231
20250415,142700,301512695,3730,3730,3730,3730,4
20250415,142600,301497775,3730,3730,3730,3730,6
20250415,142500,301475395,3730,3730,3730,3730,417
20250415,142400,299919985,3730,3730,3730,3730,0
20250415,142300,299919985,3730,3735,3740,3730,710
20250415,142200,297266550,3725,3735,3735,3725,11
20250415,142100,297225475,3735,3735,3735,3735,150
20250415,142000,296665225,3740,3740,3740,3740,11
20250415,141900,296624085,3730,3730,3730,3730,0
20250415,141800,296624085,3730,3730,3730,3730,0
20250415,141700,296624085,3730,3730,3730,3730,224
20250415,141600,295788565,3730,3730,3730,3730,26
20250415,141500,295691585,3730,3730,3730,3730,0
20250415,141400,295691585,3730,3730,3730,3730,0
20250415,141300,295691585,3730,3730,3730,3730,0
20250415,141200,295691585,3730,3730,3730,3730,1
20250415,141100,295687855,3730,3730,3730,3730,90
20250415,141000,295352155,3730,3730,3730,3730,1
20250415,140900,295348425,3720,3715,3720,3715,38
20250415,140800,295207250,3705,3700,3705,3700,924
20250415,140700,291786450,3695,3690,3695,3690,570
20250415,140600,289683040,3690,3690,3690,3690,11
20250415,140500,289642450,3685,3685,3685,3685,0
20250415,140400,289642450,3685,3685,3685,3685,2
20250415,140300,289635080,3690,3690,3690,3690,0
20250415,140200,289635080,3690,3690,3690,3690,11
20250415,140100,289594490,3690,3690,3690,3690,0
20250415,140000,289594490,3690,3695,3695,3690,218
20250415,135900,288790035,3690,3690,3690,3690,0
20250415,135800,288790035,3690,3690,3690,3690,0
20250415,135700,288790035,3690,3690,3690,3690,0
20250415,135600,288790035,3690,3690,3690,3690,0
20250415,135500,288790035,3690,3690,3690,3690,0
20250415,135400,288790035,3690,3690,3690,3690,0
20250415,135300,288790035,3690,3690,3690,3690,1
20250415,135200,288786345,3685,3685,3685,3685,0
20250415,135100,288786345,3685,3685,3685,3685,0
20250415,135000,288786345,3685,3685,3685,3685,0
20250415,134900,288786345,3685,3690,3690,3685,865
20250415,134800,285598335,3695,3695,3695,3695,3
20250415,134700,285587250,3690,3695,3695,3690,169
20250415,134600,284962955,3705,3705,3705,3705,0
20250415,134500,284962955,3705,3705,3705,3705,0
20250415,134400,284962955,3705,3705,3705,3705,0
20250415,134300,284962955,3705,3705,3705,3705,0
20250415,134200,284962955,3705,3705,3705,3705,0
20250415,134100,284962955,3705,3705,3705,3705,0
20250415,134000,284962955,3705,3705,3705,3705,40
20250415,133900,284814755,3705,3705,3705,3705,56
20250415,133800,284607275,3705,3705,3705,3705,0
20250415,133700,284607275,3705,3700,3705,3700,885
20250415,133600,281332415,3695,3695,3695,3695,0
20250415,133500,281332415,3695,3695,3695,3695,10
20250415,133400,281295465,3700,3700,3700,3700,0
20250415,133300,281295465,3700,3700,3700,3700,0
20250415,133200,281295465,3700,3700,3700,3700,0
20250415,133100,281295465,3700,3700,3700,3700,0
20250415,133000,281295465,3700,3700,3700,3700,0
20250415,132900,281295465,3700,3700,3700,3700,0
20250415,132800,281295465,3700,3700,3700,3700,1
20250415,132700,281291765,3700,3700,3700,3700,60
20250415,132600,281069765,3700,3700,3700,3700,0
20250415,132500,281069765,3700,3700,3700,3700,0
20250415,132400,281069765,3700,3700,3700,3700,0
20250415,132300,281069765,3700,3700,3700,3700,0
20250415,132200,281069765,3700,3700,3700,3700,0
20250415,132100,281069765,3700,3700,3700,3700,0
20250415,132000,281069765,3700,3700,3700,3700,0
20250415,131900,281069765,3700,3700,3700,3700,0
20250415,131800,281069765,3700,3700,3700,3700,0
20250415,131700,281069765,3700,3700,3700,3700,0
20250415,131600,281069765,3700,3700,3700,3700,0
20250415,131500,281069765,3700,3700,3700,3700,0
20250415,131400,281069765,3700,3700,3700,3700,10
20250415,131300,281032765,3700,3700,3700,3700,2
20250415,131200,281025365,3700,3700,3700,3700,0
20250415,131100,281025365,3700,3700,3700,3700,1
20250415,131000,281021665,3695,3695,3695,3695,0
20250415,130900,281021665,3695,3695,3695,3695,0
20250415,130800,281021665,3695,3695,3695,3695,0
20250415,130700,281021665,3695,3695,3695,3695,0
20250415,130600,281021665,3695,3695,3695,3695,0
20250415,130500,281021665,3695,3695,3695,3695,0
20250415,130400,281021665,3695,3695,3695,3695,0
20250415,130300,281021665,3695,3690,3695,3690,78
20250415,130200,280733515,3695,3695,3695,3695,0
20250415,130100,280733515,3695,3695,3695,3695,0
20250415,130000,280733515,3695,3695,3695,3695,0
20250415,125900,280733515,3695,3695,3700,3695,403
20250415,125800,279242620,3695,3695,3695,3695,0
20250415,125700,279242620,3695,3695,3695,3695,0
20250415,125600,279242620,3695,3695,3695,3695,0
20250415,125500,279242620,3695,3695,3695,3695,0
20250415,125400,279242620,3695,3695,3695,3695,0
20250415,125300,279242620,3695,3695,3695,3695,0
20250415,125200,279242620,3695,3695,3695,3695,0
20250415,125100,279242620,3695,3700,3700,3695,41
20250415,125000,279091090,3695,3695,3695,3695,0
20250415,124900,279091090,3695,3695,3695,3695,0
20250415,124800,279091090,3695,3695,3700,3695,71
20250415,124700,278828735,3695,3695,3695,3695,63
20250415,124600,278595950,3700,3700,3700,3700,0
20250415,124500,278595950,3700,3700,3700,3700,0
20250415,124400,278595950,3700,3695,3700,3695,17
20250415,124300,278533125,3700,3700,3700,3700,5
20250415,124200,278514625,3695,3695,3695,3695,109
20250415,124100,278111870,3695,3695,3695,3695,0
20250415,124000,278111870,3695,3695,3695,3695,0
20250415,123900,278111870,3695,3695,3695,3695,0
20250415,123800,278111870,3695,3695,3695,3695,0
20250415,123700,278111870,3695,3695,3695,3695,0
20250415,123600,278111870,3695,3695,3695,3695,0
20250415,123500,278111870,3695,3695,3695,3695,0
20250415,123400,278111870,3695,3695,3695,3695,0
20250415,123300,278111870,3695,3695,3695,3695,0
20250415,123200,278111870,3695,3695,3695,3695,0
20250415,123100,278111870,3695,3695,3695,3695,0
20250415,123000,278111870,3695,3695,3695,3695,41
20250415,122900,277960375,3690,3695,3695,3675,473
20250415,122800,276215755,3700,3700,3700,3700,0
20250415,122700,276215755,3700,3700,3700,3700,0
20250415,122600,276215755,3700,3700,3700,3700,0
20250415,122500,276215755,3700,3700,3700,3700,0
20250415,122400,276215755,3700,3700,3700,3700,0
20250415,122300,276215755,3700,3700,3700,3700,531
20250415,122200,274251055,3700,3700,3700,3700,26
20250415,122100,274154855,3695,3675,3695,3675,299
20250415,122000,273054285,3690,3690,3690,3690,0
20250415,121900,273054285,3690,3690,3690,3690,0
20250415,121800,273054285,3690,3690,3690,3690,0
20250415,121700,273054285,3690,3690,3690,3690,6
20250415,121600,273032145,3685,3685,3685,3685,26
20250415,121500,272936335,3685,3685,3685,3685,291
20250415,121400,271864000,3685,3685,3685,3685,206
20250415,121300,271104890,3680,3675,3690,3675,3726
20250415,121200,257380870,3675,3670,3675,3670,5
20250415,121100,257362510,3670,3670,3670,3670,0
20250415,121000,257362510,3670,3670,3670,3670,0
20250415,120900,257362510,3670,3670,3670,3670,0
20250415,120800,257362510,3670,3670,3670,3670,0
20250415,120700,257362510,3670,3670,3670,3670,0
20250415,120600,257362510,3670,3680,3680,3670,706
20250415,120500,254768995,3690,3690,3690,3690,0
20250415,120400,254768995,3690,3690,3690,3690,100
20250415,120300,254399995,3690,3690,3690,3690,0
20250415,120200,254399995,3690,3690,3690,3690,1
20250415,120100,254396305,3690,3690,3690,3690,0
20250415,120000,254396305,3690,3690,3690,3690,0
20250415,115900,254396305,3690,3690,3690,3690,0
20250415,115800,254396305,3690,3690,3690,3690,0
20250415,115700,254396305,3690,3690,3690,3690,0
20250415,115600,254396305,3690,3690,3690,3690,0
20250415,115500,254396305,3690,3690,3690,3690,0
20250415,115400,254396305,3690,3690,3690,3690,1
20250415,115300,254392615,3690,3690,3690,3690,0
20250415,115200,254392615,3690,3690,3690,3690,0
20250415,115100,254392615,3690,3690,3690,3690,10
20250415,115000,254355715,3690,3690,3690,3690,0
20250415,114900,254355715,3690,3690,3690,3690,0
20250415,114800,254355715,3690,3690,3690,3690,0
20250415,114700,254355715,3690,3690,3690,3690,0
20250415,114600,254355715,3690,3690,3690,3690,0
20250415,114500,254355715,3690,3690,3690,3690,0
20250415,114400,254355715,3690,3690,3690,3690,0
20250415,114300,254355715,3690,3690,3690,3690,2
20250415,114200,254348335,3690,3690,3690,3690,0
20250415,114100,254348335,3690,3690,3690,3690,1
20250415,114000,254344645,3680,3700,3700,3680,554
20250415,113900,252296395,3700,3700,3700,3700,0
20250415,113800,252296395,3700,3700,3700,3700,20
20250415,113700,252222395,3700,3700,3700,3700,8
20250415,113600,252192795,3700,3700,3700,3700,0
20250415,113500,252192795,3700,3700,3700,3700,0
20250415,113400,252192795,3700,3700,3700,3700,0
20250415,113300,252192795,3700,3700,3700,3700,0
20250415,113200,252192795,3700,3700,3700,3700,0
20250415,113100,252192795,3700,3700,3700,3700,0
20250415,113000,252192795,3700,3700,3700,3700,0
20250415,112900,252192795,3700,3700,3700,3700,27
20250415,112800,252092895,3700,3700,3700,3700,0
20250415,112700,252092895,3700,3700,3700,3700,0
20250415,112600,252092895,3700,3685,3700,3685,1162
20250415,112500,247805430,3680,3680,3680,3680,164
20250415,112400,247201910,3680,3680,3680,3680,0
20250415,112300,247201910,3680,3680,3680,3680,0
20250415,112200,247201910,3680,3680,3680,3680,0
20250415,112100,247201910,3680,3680,3680,3680,2
20250415,112000,247194550,3680,3680,3680,3680,0
20250415,111900,247194550,3680,3680,3680,3680,0
20250415,111800,247194550,3680,3680,3680,3680,0
20250415,111700,247194550,3680,3680,3680,3680,13
20250415,111600,247146710,3680,3680,3680,3680,0
20250415,111500,247146710,3680,3680,3680,3680,0
20250415,111400,247146710,3680,3680,3680,3680,0
20250415,111300,247146710,3680,3680,3680,3680,0
20250415,111200,247146710,3680,3680,3680,3680,0
20250415,111100,247146710,3680,3680,3680,3680,0
20250415,111000,247146710,3680,3675,3680,3655,2442
20250415,110900,238191570,3695,3730,3735,3690,20747
20250415,110800,161409275,3730,3730,3730,3730,0
20250415,110700,161409275,3730,3715,3730,3715,1239
20250415,110600,156793635,3695,3695,3695,3695,0
20250415,110500,156793635,3695,3695,3695,3695,0
20250415,110400,156793635,3695,3695,3695,3695,0
20250415,110300,156793635,3695,3695,3695,3695,100
20250415,110200,156424135,3720,3715,3720,3715,7
20250415,110100,156398100,3720,3720,3720,3720,11
20250415,110000,156357180,3695,3695,3695,3695,100
20250415,105900,155987680,3720,3675,3720,3675,406
20250415,105800,154492015,3660,3660,3660,3660,0
20250415,105700,154492015,3660,3660,3660,3660,0
20250415,105600,154492015,3660,3660,3660,3660,0
20250415,105500,154492015,3660,3660,3660,3660,0
20250415,105400,154492015,3660,3660,3660,3660,0
20250415,105300,154492015,3660,3660,3660,3660,0
20250415,105200,154492015,3660,3660,3660,3660,0
20250415,105100,154492015,3660,3660,3660,3660,0
20250415,105000,154492015,3660,3660,3660,3660,190
20250415,104900,153796615,3650,3650,3650,3650,0
20250415,104800,153796615,3650,3660,3660,3650,68
20250415,104700,153548405,3660,3660,3660,3660,0
20250415,104600,153548405,3660,3660,3660,3660,0
20250415,104500,153548405,3660,3660,3660,3660,20
20250415,104400,153475205,3660,3660,3660,3660,102
20250415,104300,153101885,3660,3660,3660,3660,483
20250415,104200,151334105,3655,3670,3670,3655,6
20250415,104100,151312160,3670,3670,3670,3670,0
20250415,104000,151312160,3670,3670,3670,3670,0
20250415,103900,151312160,3670,3675,3675,3670,31
20250415,103800,151198320,3680,3635,3680,3635,560
20250415,103700,149152955,3635,3635,3635,3635,10
20250415,103600,149116605,3640,3640,3640,3640,0
20250415,103500,149116605,3640,3640,3640,3640,0
20250415,103400,149116605,3640,3640,3640,3640,0
20250415,103300,149116605,3640,3640,3640,3640,0
20250415,103200,149116605,3640,3640,3640,3640,0
20250415,103100,149116605,3640,3640,3640,3640,735
20250415,103000,146441205,3615,3620,3620,3615,97
20250415,102900,146090085,3635,3650,3650,3635,1167
20250415,102800,141831210,3625,3625,3625,3625,0
20250415,102700,141831210,3625,3635,3635,3625,254
20250415,102600,140909305,3615,3600,3615,3600,616
20250415,102500,138685010,3590,3565,3590,3565,783
20250415,102400,135881635,3555,3555,3555,3555,62
20250415,102300,135661225,3540,3540,3540,3540,0
20250415,102200,135661225,3540,3540,3540,3540,0
20250415,102100,135661225,3540,3540,3540,3540,0
20250415,102000,135661225,3540,3540,3540,3540,1
20250415,101900,135657685,3540,3540,3540,3540,0
20250415,101800,135657685,3540,3540,3540,3540,441
20250415,101700,134096545,3540,3540,3540,3540,598
20250415,101600,131979625,3540,3540,3540,3540,598
20250415,101500,129862705,3540,3540,3540,3525,1108
20250415,101400,125946415,3550,3550,3550,3550,598
20250415,101300,123823515,3550,3560,3560,3545,2884
20250415,101200,113586795,3550,3525,3550,3525,1491
20250415,101100,108304635,3515,3515,3515,3515,5
20250415,101000,108287060,3515,3515,3515,3515,0
20250415,100900,108287060,3515,3515,3515,3515,2000
20250415,100800,101257060,3515,3520,3520,3515,280
20250415,100700,100272620,3520,3520,3520,3520,0
20250415,100600,100272620,3520,3520,3520,3520,21
20250415,100500,100198700,3515,3515,3515,3515,600
20250415,100400,98089700,3520,3520,3520,3520,592
20250415,100300,96005860,3515,3515,3515,3515,31
20250415,100200,95896895,3525,3525,3525,3525,0
20250415,100100,95896895,3525,3510,3525,3505,163
20250415,100000,95324525,3510,3520,3520,3510,272
20250415,095900,94368685,3525,3540,3540,3525,873
20250415,095800,91283080,3540,3540,3540,3540,0
20250415,095700,91283080,3540,3540,3540,3540,0
20250415,095600,91283080,3540,3545,3545,3540,6
20250415,095500,91261830,3550,3550,3550,3550,1
20250415,095400,91258280,3550,3550,3550,3550,14
20250415,095300,91208580,3550,3550,3550,3550,0
20250415,095200,91208580,3550,3550,3550,3550,80
20250415,095100,90924580,3550,3550,3550,3550,0
20250415,095000,90924580,3550,3550,3550,3550,0
20250415,094900,90924580,3550,3550,3550,3550,1
20250415,094800,90921030,3550,3550,3550,3550,0
20250415,094700,90921030,3550,3550,3550,3550,1
20250415,094600,90917480,3550,3540,3550,3540,653
20250415,094500,88604330,3550,3550,3550,3550,33
20250415,094400,88487180,3550,3550,3550,3550,2
20250415,094300,88480080,3540,3540,3540,3540,0
20250415,094200,88480080,3540,3540,3540,3540,829
20250415,094100,85545420,3555,3545,3555,3545,72
20250415,094000,85289790,3540,3540,3540,3540,0
20250415,093900,85289790,3540,3540,3540,3540,290
20250415,093800,84263190,3545,3560,3560,3545,1363
20250415,093700,79424905,3550,3580,3590,3550,1056
20250415,093600,75652430,3585,3560,3585,3560,185
20250415,093500,74992120,3560,3560,3560,3560,189
20250415,093400,74319280,3560,3560,3560,3560,0
20250415,093300,74319280,3560,3560,3560,3560,0
20250415,093200,74319280,3560,3560,3560,3560,0
20250415,093100,74319280,3560,3560,3560,3560,0
20250415,093000,74319280,3560,3570,3570,3560,87
20250415,092900,74009000,3575,3575,3575,3575,0
20250415,092800,74009000,3575,3575,3575,3575,0
20250415,092700,74009000,3575,3570,3575,3570,74
20250415,092600,73744455,3565,3565,3565,3565,246
20250415,092500,72867465,3565,3575,3575,3565,230
20250415,092400,72046465,3580,3585,3585,3580,1000
20250415,092300,68464310,3600,3615,3615,3600,1475
20250415,092200,63143755,3620,3620,3620,3620,44
20250415,092100,62984475,3620,3620,3620,3620,0
20250415,092000,62984475,3620,3625,3625,3620,35
20250415,091900,62857770,3625,3625,3625,3625,10
20250415,091800,62821520,3640,3610,3640,3610,974
20250415,091700,59287390,3605,3605,3605,3605,58
20250415,091600,59078300,3600,3600,3600,3600,5
20250415,091500,59060300,3600,3595,3600,3595,44
20250415,091400,58901910,3590,3590,3590,3590,0
20250415,091300,58901910,3590,3590,3590,3590,302
20250415,091200,57817730,3590,3590,3590,3590,800
20250415,091100,54945730,3590,3590,3595,3590,41
20250415,091000,54798490,3605,3630,3630,3600,474
20250415,090900,53086780,3640,3655,3655,3635,1080
20250415,090800,49154530,3660,3660,3660,3660,519
20250415,090700,47254990,3680,3680,3680,3675,114
20250415,090600,46835810,3680,3700,3700,3680,1676
20250415,090500,40653285,3705,3700,3705,3700,567
20250415,090400,38552555,3700,3745,3745,3700,2055
20250415,090300,30920135,3745,3695,3745,3695,2843
20250415,090200,20303335,3685,3685,3685,3685,50
20250415,090100,20119085,3680,3720,3720,3665,3385
20250415,090000,7655760,3720,3720,3720,3720,2058
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 202400 364942465 3820 3820 3820 3820 418
3 20250415 202300 364942465 3820 3820 3820 3820 0
4 20250415 202200 364942465 3820 3820 3820 3820 0
5 20250415 202100 364942465 3820 3820 3820 3820 0
6 20250415 202000 364942465 3820 3820 3820 3820 0
7 20250415 201900 364942465 3820 3820 3820 3820 0
8 20250415 201800 364942465 3820 3820 3820 3820 0
9 20250415 201700 364942465 3820 3820 3820 3820 0
10 20250415 201600 364942465 3820 3820 3820 3820 0
11 20250415 201500 364942465 3820 3820 3820 3820 0
12 20250415 201400 364942465 3820 3820 3820 3820 0
13 20250415 201300 364942465 3820 3820 3820 3820 0
14 20250415 201200 364942465 3820 3820 3820 3820 0
15 20250415 201100 364942465 3820 3820 3820 3820 0
16 20250415 201000 364942465 3820 3820 3820 3820 0
17 20250415 200900 364942465 3820 3820 3820 3820 0
18 20250415 200800 364942465 3820 3820 3820 3820 0
19 20250415 200700 364942465 3820 3820 3820 3820 0
20 20250415 200600 364942465 3820 3820 3820 3820 0
21 20250415 200500 364942465 3820 3820 3820 3820 0
22 20250415 200400 364942465 3820 3820 3820 3820 0
23 20250415 200300 364942465 3820 3820 3820 3820 0
24 20250415 200200 364942465 3820 3820 3820 3820 0
25 20250415 200100 364942465 3820 3820 3820 3820 0
26 20250415 200000 364942465 3820 3820 3820 3820 0
27 20250415 195900 364942465 3820 3820 3820 3820 0
28 20250415 195800 364942465 3820 3820 3820 3820 0
29 20250415 195700 364942465 3820 3820 3820 3820 0
30 20250415 195600 364942465 3820 3820 3820 3820 0
31 20250415 195500 364942465 3820 3820 3820 3820 0
32 20250415 195400 364942465 3820 3820 3820 3820 418
33 20250415 195300 364942465 3820 3820 3820 3820 0
34 20250415 195200 364942465 3820 3820 3820 3820 0
35 20250415 195100 364942465 3820 3820 3820 3820 0
36 20250415 195000 364942465 3820 3820 3820 3820 0
37 20250415 194900 364942465 3820 3820 3820 3820 0
38 20250415 194800 364942465 3820 3820 3820 3820 0
39 20250415 194700 364942465 3820 3820 3820 3820 0
40 20250415 194600 364942465 3820 3820 3820 3820 0
41 20250415 194500 364942465 3820 3820 3820 3820 0
42 20250415 194400 364942465 3820 3820 3820 3820 0
43 20250415 194300 364942465 3820 3820 3820 3820 0
44 20250415 194200 364942465 3820 3820 3820 3820 0
45 20250415 194100 364942465 3820 3820 3820 3820 0
46 20250415 194000 364942465 3820 3820 3820 3820 0
47 20250415 193900 364942465 3820 3820 3820 3820 0
48 20250415 193800 364942465 3820 3820 3820 3820 0
49 20250415 193700 364942465 3820 3820 3820 3820 0
50 20250415 193600 364942465 3820 3820 3820 3820 0
51 20250415 193500 364942465 3820 3820 3820 3820 0
52 20250415 193400 364942465 3820 3820 3820 3820 0
53 20250415 193300 364942465 3820 3820 3820 3820 0
54 20250415 193200 364942465 3820 3820 3820 3820 0
55 20250415 193100 364942465 3820 3820 3820 3820 0
56 20250415 193000 364942465 3820 3820 3820 3820 0
57 20250415 192900 364942465 3820 3820 3820 3820 0
58 20250415 192800 364942465 3820 3820 3820 3820 0
59 20250415 192700 364942465 3820 3820 3820 3820 0
60 20250415 192600 364942465 3820 3820 3820 3820 0
61 20250415 192500 364942465 3820 3820 3820 3820 0
62 20250415 192400 364942465 3820 3820 3820 3820 418
63 20250415 192300 364942465 3820 3820 3820 3820 0
64 20250415 192200 364942465 3820 3820 3820 3820 0
65 20250415 192100 364942465 3820 3820 3820 3820 0
66 20250415 192000 364942465 3820 3820 3820 3820 0
67 20250415 191900 364942465 3820 3820 3820 3820 0
68 20250415 191800 364942465 3820 3820 3820 3820 0
69 20250415 191700 364942465 3820 3820 3820 3820 0
70 20250415 191600 364942465 3820 3820 3820 3820 0
71 20250415 191500 364942465 3820 3820 3820 3820 0
72 20250415 191400 364942465 3820 3820 3820 3820 0
73 20250415 191300 364942465 3820 3820 3820 3820 0
74 20250415 191200 364942465 3820 3820 3820 3820 0
75 20250415 191100 364942465 3820 3820 3820 3820 0
76 20250415 191000 364942465 3820 3820 3820 3820 0
77 20250415 190900 364942465 3820 3820 3820 3820 0
78 20250415 190800 364942465 3820 3820 3820 3820 0
79 20250415 190700 364942465 3820 3820 3820 3820 0
80 20250415 190600 364942465 3820 3820 3820 3820 0
81 20250415 190500 364942465 3820 3820 3820 3820 0
82 20250415 190400 364942465 3820 3820 3820 3820 0
83 20250415 190300 364942465 3820 3820 3820 3820 0
84 20250415 190200 364942465 3820 3820 3820 3820 0
85 20250415 190100 364942465 3820 3820 3820 3820 0
86 20250415 190000 364942465 3820 3820 3820 3820 0
87 20250415 185900 364942465 3820 3820 3820 3820 0
88 20250415 185800 364942465 3820 3820 3820 3820 0
89 20250415 185700 364942465 3820 3820 3820 3820 0
90 20250415 185600 364942465 3820 3820 3820 3820 0
91 20250415 185500 364942465 3820 3820 3820 3820 0
92 20250415 185400 364942465 3820 3820 3820 3820 418
93 20250415 185300 364942465 3820 3820 3820 3820 0
94 20250415 185200 364942465 3820 3820 3820 3820 0
95 20250415 185100 364942465 3820 3820 3820 3820 0
96 20250415 185000 364942465 3820 3820 3820 3820 0
97 20250415 184900 364942465 3820 3820 3820 3820 0
98 20250415 184800 364942465 3820 3820 3820 3820 0
99 20250415 184700 364942465 3820 3820 3820 3820 0
100 20250415 184600 364942465 3820 3820 3820 3820 0
101 20250415 184500 364942465 3820 3820 3820 3820 0
102 20250415 184400 364942465 3820 3820 3820 3820 0
103 20250415 184300 364942465 3820 3820 3820 3820 0
104 20250415 184200 364942465 3820 3820 3820 3820 0
105 20250415 184100 364942465 3820 3820 3820 3820 0
106 20250415 184000 364942465 3820 3820 3820 3820 0
107 20250415 183900 364942465 3820 3820 3820 3820 0
108 20250415 183800 364942465 3820 3820 3820 3820 0
109 20250415 183700 364942465 3820 3820 3820 3820 0
110 20250415 183600 364942465 3820 3820 3820 3820 0
111 20250415 183500 364942465 3820 3820 3820 3820 0
112 20250415 183400 364942465 3820 3820 3820 3820 0
113 20250415 183300 364942465 3820 3820 3820 3820 0
114 20250415 183200 364942465 3820 3820 3820 3820 0
115 20250415 183100 364942465 3820 3820 3820 3820 0
116 20250415 183000 364942465 3820 3820 3820 3820 0
117 20250415 182900 364942465 3820 3820 3820 3820 0
118 20250415 182800 364942465 3820 3820 3820 3820 0
119 20250415 182700 364942465 3820 3820 3820 3820 0
120 20250415 182600 364942465 3820 3820 3820 3820 0
121 20250415 182500 364942465 3820 3820 3820 3820 0
122 20250415 182400 364942465 3820 3820 3820 3820 418
123 20250415 182300 364942465 3820 3820 3820 3820 0
124 20250415 182200 364942465 3820 3820 3820 3820 0
125 20250415 182100 364942465 3820 3820 3820 3820 0
126 20250415 182000 364942465 3820 3820 3820 3820 0
127 20250415 181900 364942465 3820 3820 3820 3820 0
128 20250415 181800 364942465 3820 3820 3820 3820 0
129 20250415 181700 364942465 3820 3820 3820 3820 0
130 20250415 181600 364942465 3820 3820 3820 3820 0
131 20250415 181500 364942465 3820 3820 3820 3820 0
132 20250415 181400 364942465 3820 3820 3820 3820 0
133 20250415 181300 364942465 3820 3820 3820 3820 0
134 20250415 181200 364942465 3820 3820 3820 3820 0
135 20250415 181100 364942465 3820 3820 3820 3820 0
136 20250415 181000 364942465 3820 3820 3820 3820 0
137 20250415 180900 364942465 3820 3820 3820 3820 0
138 20250415 180800 364942465 3820 3820 3820 3820 0
139 20250415 180700 364942465 3820 3820 3820 3820 0
140 20250415 180600 364942465 3820 3820 3820 3820 0
141 20250415 180500 364942465 3820 3820 3820 3820 0
142 20250415 180400 364942465 3820 3820 3820 3820 0
143 20250415 180300 364942465 3820 3820 3820 3820 0
144 20250415 180200 364942465 3820 3820 3820 3820 0
145 20250415 180100 364942465 3820 3820 3820 3820 0
146 20250415 180000 364942465 3820 3820 3820 3820 0
147 20250415 175900 364942465 3820 3820 3820 3820 0
148 20250415 175800 364942465 3820 3820 3820 3820 0
149 20250415 175700 364942465 3820 3820 3820 3820 0
150 20250415 175600 364942465 3820 3820 3820 3820 0
151 20250415 175500 364942465 3820 3820 3820 3820 0
152 20250415 175400 364942465 3820 3820 3820 3820 418
153 20250415 175300 364942465 3820 3820 3820 3820 0
154 20250415 175200 364942465 3820 3820 3820 3820 0
155 20250415 175100 364942465 3820 3820 3820 3820 0
156 20250415 175000 364942465 3820 3820 3820 3820 0
157 20250415 174900 364942465 3820 3820 3820 3820 0
158 20250415 174800 364942465 3820 3820 3820 3820 0
159 20250415 174700 364942465 3820 3820 3820 3820 0
160 20250415 174600 364942465 3820 3820 3820 3820 0
161 20250415 174500 364942465 3820 3820 3820 3820 0
162 20250415 174400 364942465 3820 3820 3820 3820 0
163 20250415 174300 364942465 3820 3820 3820 3820 0
164 20250415 174200 364942465 3820 3820 3820 3820 0
165 20250415 174100 364942465 3820 3820 3820 3820 0
166 20250415 174000 364942465 3820 3820 3820 3820 0
167 20250415 173900 364942465 3820 3820 3820 3820 0
168 20250415 173800 364942465 3820 3820 3820 3820 0
169 20250415 173700 364942465 3820 3820 3820 3820 0
170 20250415 173600 364942465 3820 3820 3820 3820 0
171 20250415 173500 364942465 3820 3820 3820 3820 0
172 20250415 173400 364942465 3820 3820 3820 3820 0
173 20250415 173300 364942465 3820 3820 3820 3820 0
174 20250415 173200 364942465 3820 3820 3820 3820 0
175 20250415 173100 364942465 3820 3820 3820 3820 0
176 20250415 173000 364942465 3820 3820 3820 3820 0
177 20250415 172900 364942465 3820 3820 3820 3820 0
178 20250415 172800 364942465 3820 3820 3820 3820 0
179 20250415 172700 364942465 3820 3820 3820 3820 0
180 20250415 172600 364942465 3820 3820 3820 3820 0
181 20250415 172500 364942465 3820 3820 3820 3820 0
182 20250415 172400 364942465 3820 3820 3820 3820 418
183 20250415 172300 364942465 3820 3820 3820 3820 0
184 20250415 172200 364942465 3820 3820 3820 3820 0
185 20250415 172100 364942465 3820 3820 3820 3820 0
186 20250415 172000 364942465 3820 3820 3820 3820 0
187 20250415 171900 364942465 3820 3820 3820 3820 0
188 20250415 171800 364942465 3820 3820 3820 3820 0
189 20250415 171700 364942465 3820 3820 3820 3820 0
190 20250415 171600 364942465 3820 3820 3820 3820 0
191 20250415 171500 364942465 3820 3820 3820 3820 0
192 20250415 171400 364942465 3820 3820 3820 3820 0
193 20250415 171300 364942465 3820 3820 3820 3820 0
194 20250415 171200 364942465 3820 3820 3820 3820 0
195 20250415 171100 364942465 3820 3820 3820 3820 0
196 20250415 171000 364942465 3820 3820 3820 3820 0
197 20250415 170900 364942465 3820 3820 3820 3820 0
198 20250415 170800 364942465 3820 3820 3820 3820 0
199 20250415 170700 364942465 3820 3820 3820 3820 0
200 20250415 170600 364942465 3820 3820 3820 3820 0
201 20250415 170500 364942465 3820 3820 3820 3820 0
202 20250415 170400 364942465 3820 3820 3820 3820 0
203 20250415 170300 364942465 3820 3820 3820 3820 0
204 20250415 170200 364942465 3820 3820 3820 3820 0
205 20250415 170100 364942465 3820 3820 3820 3820 0
206 20250415 170000 364942465 3820 3820 3820 3820 0
207 20250415 165900 364942465 3820 3820 3820 3820 0
208 20250415 165800 364942465 3820 3820 3820 3820 0
209 20250415 165700 364942465 3820 3820 3820 3820 0
210 20250415 165600 364942465 3820 3820 3820 3820 0
211 20250415 165500 364942465 3820 3820 3820 3820 0
212 20250415 165400 364942465 3820 3820 3820 3820 418
213 20250415 165300 364942465 3820 3820 3820 3820 0
214 20250415 165200 364942465 3820 3820 3820 3820 0
215 20250415 165100 364942465 3820 3820 3820 3820 0
216 20250415 165000 364942465 3820 3820 3820 3820 0
217 20250415 164900 364942465 3820 3820 3820 3820 0
218 20250415 164800 364942465 3820 3820 3820 3820 0
219 20250415 164700 364942465 3820 3820 3820 3820 0
220 20250415 164600 364942465 3820 3820 3820 3820 0
221 20250415 164500 364942465 3820 3820 3820 3820 0
222 20250415 164400 364942465 3820 3820 3820 3820 0
223 20250415 164300 364942465 3820 3820 3820 3820 0
224 20250415 164200 364942465 3820 3820 3820 3820 0
225 20250415 164100 364942465 3820 3820 3820 3820 0
226 20250415 164000 364942465 3820 3820 3820 3820 0
227 20250415 163900 364942465 3820 3820 3820 3820 0
228 20250415 163800 364942465 3820 3820 3820 3820 0
229 20250415 163700 364942465 3820 3820 3820 3820 0
230 20250415 163600 364942465 3820 3820 3820 3820 0
231 20250415 163500 364942465 3820 3820 3820 3820 0
232 20250415 163400 364942465 3820 3820 3820 3820 0
233 20250415 163300 364942465 3820 3820 3820 3820 0
234 20250415 163200 364942465 3820 3820 3820 3820 0
235 20250415 163100 364942465 3820 3820 3820 3820 0
236 20250415 163000 364942465 3820 3820 3820 3820 0
237 20250415 162900 364942465 3820 3820 3820 3820 0
238 20250415 162800 364942465 3820 3820 3820 3820 0
239 20250415 162700 364942465 3820 3820 3820 3820 0
240 20250415 162600 364942465 3820 3820 3820 3820 0
241 20250415 162500 364942465 3820 3820 3820 3820 0
242 20250415 162400 364942465 3820 3820 3820 3820 418
243 20250415 162300 364942465 3820 3820 3820 3820 0
244 20250415 162200 364942465 3820 3820 3820 3820 0
245 20250415 162100 364942465 3820 3820 3820 3820 0
246 20250415 162000 364942465 3820 3820 3820 3820 0
247 20250415 161900 364942465 3820 3820 3820 3820 0
248 20250415 161800 364942465 3820 3820 3820 3820 0
249 20250415 161700 364942465 3820 3820 3820 3820 0
250 20250415 161600 364942465 3820 3820 3820 3820 0
251 20250415 161500 364942465 3820 3820 3820 3820 0
252 20250415 161400 364942465 3820 3820 3820 3820 0
253 20250415 161300 364942465 3820 3820 3820 3820 0
254 20250415 161200 364942465 3820 3820 3820 3820 0
255 20250415 161100 364942465 3820 3820 3820 3820 0
256 20250415 161000 364942465 3820 3820 3820 3820 0
257 20250415 160900 364942465 3820 3820 3820 3820 0
258 20250415 160800 364942465 3820 3820 3820 3820 0
259 20250415 160700 364942465 3820 3820 3820 3820 0
260 20250415 160600 364942465 3820 3820 3820 3820 0
261 20250415 160500 364942465 3820 3820 3820 3820 0
262 20250415 160400 364942465 3820 3820 3820 3820 0
263 20250415 160300 364942465 3820 3820 3820 3820 0
264 20250415 160200 364942465 3820 3820 3820 3820 0
265 20250415 160100 364942465 3820 3820 3820 3820 0
266 20250415 160000 364942465 3820 3820 3820 3820 0
267 20250415 155900 364942465 3820 3820 3820 3820 0
268 20250415 155800 364942465 3820 3820 3820 3820 0
269 20250415 155700 364942465 3820 3820 3820 3820 0
270 20250415 155600 364942465 3820 3820 3820 3820 0
271 20250415 155500 364942465 3820 3820 3820 3820 0
272 20250415 155400 364942465 3820 3820 3820 3820 418
273 20250415 155300 364942465 3820 3820 3820 3820 0
274 20250415 155200 364942465 3820 3820 3820 3820 0
275 20250415 155100 364942465 3820 3820 3820 3820 0
276 20250415 155000 364942465 3820 3820 3820 3820 0
277 20250415 154900 364942465 3820 3820 3820 3820 0
278 20250415 154800 364942465 3820 3820 3820 3820 0
279 20250415 154700 364942465 3820 3820 3820 3820 0
280 20250415 154600 364942465 3820 3820 3820 3820 0
281 20250415 154500 364942465 3820 3820 3820 3820 0
282 20250415 154400 364942465 3820 3820 3820 3820 0
283 20250415 154300 364942465 3820 3820 3820 3820 0
284 20250415 154200 364942465 3820 3820 3820 3820 0
285 20250415 154100 364942465 3820 3820 3820 3820 0
286 20250415 154000 364942465 3820 3820 3820 3820 0
287 20250415 153900 364942465 3820 3820 3820 3820 0
288 20250415 153800 364942465 3820 3820 3820 3820 0
289 20250415 153700 364942465 3820 3820 3820 3820 0
290 20250415 153600 364942465 3820 3820 3820 3820 0
291 20250415 153500 364942465 3820 3820 3820 3820 0
292 20250415 153400 364942465 3820 3820 3820 3820 0
293 20250415 153300 364942465 3820 3820 3820 3820 0
294 20250415 153200 364942465 3820 3820 3820 3820 0
295 20250415 153100 364942465 3820 3820 3820 3820 0
296 20250415 153000 364942465 3820 3820 3820 3820 418
297 20250415 152900 363345705 3820 3820 3820 3820 0
298 20250415 152800 363345705 3820 3820 3820 3820 0
299 20250415 152700 363345705 3820 3820 3820 3820 0
300 20250415 152600 363345705 3820 3820 3820 3820 0
301 20250415 152500 363345705 3820 3820 3820 3820 0
302 20250415 152400 363345705 3820 3820 3820 3820 0
303 20250415 152300 363345705 3820 3820 3820 3820 0
304 20250415 152200 363345705 3820 3820 3820 3820 0
305 20250415 152100 363345705 3820 3820 3820 3820 0
306 20250415 152000 363345705 3820 3820 3820 3820 0
307 20250415 151900 363345705 3820 3820 3820 3820 31
308 20250415 151800 363227285 3820 3775 3820 3775 238
309 20250415 151700 362327370 3775 3800 3800 3765 750
310 20250415 151600 359497110 3795 3795 3800 3795 3627
311 20250415 151500 345732365 3795 3795 3795 3795 0
312 20250415 151400 345732365 3795 3795 3795 3795 12
313 20250415 151300 345686825 3805 3805 3805 3805 0
314 20250415 151200 345686825 3805 3795 3805 3795 55
315 20250415 151100 345477620 3820 3820 3820 3820 0
316 20250415 151000 345477620 3820 3820 3820 3820 0
317 20250415 150900 345477620 3820 3795 3820 3795 44
318 20250415 150800 345310615 3825 3800 3840 3800 667
319 20250415 150700 342775670 3795 3795 3795 3795 153
320 20250415 150600 342195035 3795 3790 3795 3790 276
321 20250415 150500 341147925 3790 3845 3850 3785 1997
322 20250415 150400 333550055 3845 3820 3845 3810 2056
323 20250415 150300 325707840 3820 3840 3855 3820 1689
324 20250415 150200 319251205 3840 3835 3840 3825 327
325 20250415 150100 317998580 3830 3805 3830 3805 163
326 20250415 150000 317375980 3800 3775 3800 3775 389
327 20250415 145900 315905520 3770 3765 3775 3760 834
328 20250415 145800 312760040 3760 3735 3760 3735 1068
329 20250415 145700 308753985 3735 3735 3735 3735 35
330 20250415 145600 308623260 3735 3735 3735 3735 0
331 20250415 145500 308623260 3735 3735 3735 3735 115
332 20250415 145400 308193735 3750 3750 3750 3750 0
333 20250415 145300 308193735 3750 3750 3750 3750 0
334 20250415 145200 308193735 3750 3750 3750 3750 0
335 20250415 145100 308193735 3750 3750 3750 3750 0
336 20250415 145000 308193735 3750 3750 3750 3750 0
337 20250415 144900 308193735 3750 3750 3750 3750 0
338 20250415 144800 308193735 3750 3750 3750 3750 0
339 20250415 144700 308193735 3750 3750 3750 3750 0
340 20250415 144600 308193735 3750 3750 3750 3750 0
341 20250415 144500 308193735 3750 3750 3750 3750 0
342 20250415 144400 308193735 3750 3750 3750 3750 0
343 20250415 144300 308193735 3750 3750 3750 3750 0
344 20250415 144200 308193735 3750 3750 3750 3750 0
345 20250415 144100 308193735 3750 3750 3750 3750 15
346 20250415 144000 308137485 3750 3750 3750 3750 0
347 20250415 143900 308137485 3750 3740 3750 3730 473
348 20250415 143800 306365820 3740 3730 3740 3730 45
349 20250415 143700 306197730 3730 3725 3730 3725 321
350 20250415 143600 305001950 3720 3720 3720 3720 4
351 20250415 143500 304987070 3715 3715 3720 3715 190
352 20250415 143400 304281200 3715 3715 3715 3715 0
353 20250415 143300 304281200 3715 3715 3715 3715 10
354 20250415 143200 304244050 3715 3715 3715 3715 0
355 20250415 143100 304244050 3715 3695 3715 3695 125
356 20250415 143000 303780985 3705 3705 3710 3705 217
357 20250415 142900 302976900 3705 3715 3715 3705 163
358 20250415 142800 302371770 3715 3720 3720 3715 231
359 20250415 142700 301512695 3730 3730 3730 3730 4
360 20250415 142600 301497775 3730 3730 3730 3730 6
361 20250415 142500 301475395 3730 3730 3730 3730 417
362 20250415 142400 299919985 3730 3730 3730 3730 0
363 20250415 142300 299919985 3730 3735 3740 3730 710
364 20250415 142200 297266550 3725 3735 3735 3725 11
365 20250415 142100 297225475 3735 3735 3735 3735 150
366 20250415 142000 296665225 3740 3740 3740 3740 11
367 20250415 141900 296624085 3730 3730 3730 3730 0
368 20250415 141800 296624085 3730 3730 3730 3730 0
369 20250415 141700 296624085 3730 3730 3730 3730 224
370 20250415 141600 295788565 3730 3730 3730 3730 26
371 20250415 141500 295691585 3730 3730 3730 3730 0
372 20250415 141400 295691585 3730 3730 3730 3730 0
373 20250415 141300 295691585 3730 3730 3730 3730 0
374 20250415 141200 295691585 3730 3730 3730 3730 1
375 20250415 141100 295687855 3730 3730 3730 3730 90
376 20250415 141000 295352155 3730 3730 3730 3730 1
377 20250415 140900 295348425 3720 3715 3720 3715 38
378 20250415 140800 295207250 3705 3700 3705 3700 924
379 20250415 140700 291786450 3695 3690 3695 3690 570
380 20250415 140600 289683040 3690 3690 3690 3690 11
381 20250415 140500 289642450 3685 3685 3685 3685 0
382 20250415 140400 289642450 3685 3685 3685 3685 2
383 20250415 140300 289635080 3690 3690 3690 3690 0
384 20250415 140200 289635080 3690 3690 3690 3690 11
385 20250415 140100 289594490 3690 3690 3690 3690 0
386 20250415 140000 289594490 3690 3695 3695 3690 218
387 20250415 135900 288790035 3690 3690 3690 3690 0
388 20250415 135800 288790035 3690 3690 3690 3690 0
389 20250415 135700 288790035 3690 3690 3690 3690 0
390 20250415 135600 288790035 3690 3690 3690 3690 0
391 20250415 135500 288790035 3690 3690 3690 3690 0
392 20250415 135400 288790035 3690 3690 3690 3690 0
393 20250415 135300 288790035 3690 3690 3690 3690 1
394 20250415 135200 288786345 3685 3685 3685 3685 0
395 20250415 135100 288786345 3685 3685 3685 3685 0
396 20250415 135000 288786345 3685 3685 3685 3685 0
397 20250415 134900 288786345 3685 3690 3690 3685 865
398 20250415 134800 285598335 3695 3695 3695 3695 3
399 20250415 134700 285587250 3690 3695 3695 3690 169
400 20250415 134600 284962955 3705 3705 3705 3705 0
401 20250415 134500 284962955 3705 3705 3705 3705 0
402 20250415 134400 284962955 3705 3705 3705 3705 0
403 20250415 134300 284962955 3705 3705 3705 3705 0
404 20250415 134200 284962955 3705 3705 3705 3705 0
405 20250415 134100 284962955 3705 3705 3705 3705 0
406 20250415 134000 284962955 3705 3705 3705 3705 40
407 20250415 133900 284814755 3705 3705 3705 3705 56
408 20250415 133800 284607275 3705 3705 3705 3705 0
409 20250415 133700 284607275 3705 3700 3705 3700 885
410 20250415 133600 281332415 3695 3695 3695 3695 0
411 20250415 133500 281332415 3695 3695 3695 3695 10
412 20250415 133400 281295465 3700 3700 3700 3700 0
413 20250415 133300 281295465 3700 3700 3700 3700 0
414 20250415 133200 281295465 3700 3700 3700 3700 0
415 20250415 133100 281295465 3700 3700 3700 3700 0
416 20250415 133000 281295465 3700 3700 3700 3700 0
417 20250415 132900 281295465 3700 3700 3700 3700 0
418 20250415 132800 281295465 3700 3700 3700 3700 1
419 20250415 132700 281291765 3700 3700 3700 3700 60
420 20250415 132600 281069765 3700 3700 3700 3700 0
421 20250415 132500 281069765 3700 3700 3700 3700 0
422 20250415 132400 281069765 3700 3700 3700 3700 0
423 20250415 132300 281069765 3700 3700 3700 3700 0
424 20250415 132200 281069765 3700 3700 3700 3700 0
425 20250415 132100 281069765 3700 3700 3700 3700 0
426 20250415 132000 281069765 3700 3700 3700 3700 0
427 20250415 131900 281069765 3700 3700 3700 3700 0
428 20250415 131800 281069765 3700 3700 3700 3700 0
429 20250415 131700 281069765 3700 3700 3700 3700 0
430 20250415 131600 281069765 3700 3700 3700 3700 0
431 20250415 131500 281069765 3700 3700 3700 3700 0
432 20250415 131400 281069765 3700 3700 3700 3700 10
433 20250415 131300 281032765 3700 3700 3700 3700 2
434 20250415 131200 281025365 3700 3700 3700 3700 0
435 20250415 131100 281025365 3700 3700 3700 3700 1
436 20250415 131000 281021665 3695 3695 3695 3695 0
437 20250415 130900 281021665 3695 3695 3695 3695 0
438 20250415 130800 281021665 3695 3695 3695 3695 0
439 20250415 130700 281021665 3695 3695 3695 3695 0
440 20250415 130600 281021665 3695 3695 3695 3695 0
441 20250415 130500 281021665 3695 3695 3695 3695 0
442 20250415 130400 281021665 3695 3695 3695 3695 0
443 20250415 130300 281021665 3695 3690 3695 3690 78
444 20250415 130200 280733515 3695 3695 3695 3695 0
445 20250415 130100 280733515 3695 3695 3695 3695 0
446 20250415 130000 280733515 3695 3695 3695 3695 0
447 20250415 125900 280733515 3695 3695 3700 3695 403
448 20250415 125800 279242620 3695 3695 3695 3695 0
449 20250415 125700 279242620 3695 3695 3695 3695 0
450 20250415 125600 279242620 3695 3695 3695 3695 0
451 20250415 125500 279242620 3695 3695 3695 3695 0
452 20250415 125400 279242620 3695 3695 3695 3695 0
453 20250415 125300 279242620 3695 3695 3695 3695 0
454 20250415 125200 279242620 3695 3695 3695 3695 0
455 20250415 125100 279242620 3695 3700 3700 3695 41
456 20250415 125000 279091090 3695 3695 3695 3695 0
457 20250415 124900 279091090 3695 3695 3695 3695 0
458 20250415 124800 279091090 3695 3695 3700 3695 71
459 20250415 124700 278828735 3695 3695 3695 3695 63
460 20250415 124600 278595950 3700 3700 3700 3700 0
461 20250415 124500 278595950 3700 3700 3700 3700 0
462 20250415 124400 278595950 3700 3695 3700 3695 17
463 20250415 124300 278533125 3700 3700 3700 3700 5
464 20250415 124200 278514625 3695 3695 3695 3695 109
465 20250415 124100 278111870 3695 3695 3695 3695 0
466 20250415 124000 278111870 3695 3695 3695 3695 0
467 20250415 123900 278111870 3695 3695 3695 3695 0
468 20250415 123800 278111870 3695 3695 3695 3695 0
469 20250415 123700 278111870 3695 3695 3695 3695 0
470 20250415 123600 278111870 3695 3695 3695 3695 0
471 20250415 123500 278111870 3695 3695 3695 3695 0
472 20250415 123400 278111870 3695 3695 3695 3695 0
473 20250415 123300 278111870 3695 3695 3695 3695 0
474 20250415 123200 278111870 3695 3695 3695 3695 0
475 20250415 123100 278111870 3695 3695 3695 3695 0
476 20250415 123000 278111870 3695 3695 3695 3695 41
477 20250415 122900 277960375 3690 3695 3695 3675 473
478 20250415 122800 276215755 3700 3700 3700 3700 0
479 20250415 122700 276215755 3700 3700 3700 3700 0
480 20250415 122600 276215755 3700 3700 3700 3700 0
481 20250415 122500 276215755 3700 3700 3700 3700 0
482 20250415 122400 276215755 3700 3700 3700 3700 0
483 20250415 122300 276215755 3700 3700 3700 3700 531
484 20250415 122200 274251055 3700 3700 3700 3700 26
485 20250415 122100 274154855 3695 3675 3695 3675 299
486 20250415 122000 273054285 3690 3690 3690 3690 0
487 20250415 121900 273054285 3690 3690 3690 3690 0
488 20250415 121800 273054285 3690 3690 3690 3690 0
489 20250415 121700 273054285 3690 3690 3690 3690 6
490 20250415 121600 273032145 3685 3685 3685 3685 26
491 20250415 121500 272936335 3685 3685 3685 3685 291
492 20250415 121400 271864000 3685 3685 3685 3685 206
493 20250415 121300 271104890 3680 3675 3690 3675 3726
494 20250415 121200 257380870 3675 3670 3675 3670 5
495 20250415 121100 257362510 3670 3670 3670 3670 0
496 20250415 121000 257362510 3670 3670 3670 3670 0
497 20250415 120900 257362510 3670 3670 3670 3670 0
498 20250415 120800 257362510 3670 3670 3670 3670 0
499 20250415 120700 257362510 3670 3670 3670 3670 0
500 20250415 120600 257362510 3670 3680 3680 3670 706
501 20250415 120500 254768995 3690 3690 3690 3690 0
502 20250415 120400 254768995 3690 3690 3690 3690 100
503 20250415 120300 254399995 3690 3690 3690 3690 0
504 20250415 120200 254399995 3690 3690 3690 3690 1
505 20250415 120100 254396305 3690 3690 3690 3690 0
506 20250415 120000 254396305 3690 3690 3690 3690 0
507 20250415 115900 254396305 3690 3690 3690 3690 0
508 20250415 115800 254396305 3690 3690 3690 3690 0
509 20250415 115700 254396305 3690 3690 3690 3690 0
510 20250415 115600 254396305 3690 3690 3690 3690 0
511 20250415 115500 254396305 3690 3690 3690 3690 0
512 20250415 115400 254396305 3690 3690 3690 3690 1
513 20250415 115300 254392615 3690 3690 3690 3690 0
514 20250415 115200 254392615 3690 3690 3690 3690 0
515 20250415 115100 254392615 3690 3690 3690 3690 10
516 20250415 115000 254355715 3690 3690 3690 3690 0
517 20250415 114900 254355715 3690 3690 3690 3690 0
518 20250415 114800 254355715 3690 3690 3690 3690 0
519 20250415 114700 254355715 3690 3690 3690 3690 0
520 20250415 114600 254355715 3690 3690 3690 3690 0
521 20250415 114500 254355715 3690 3690 3690 3690 0
522 20250415 114400 254355715 3690 3690 3690 3690 0
523 20250415 114300 254355715 3690 3690 3690 3690 2
524 20250415 114200 254348335 3690 3690 3690 3690 0
525 20250415 114100 254348335 3690 3690 3690 3690 1
526 20250415 114000 254344645 3680 3700 3700 3680 554
527 20250415 113900 252296395 3700 3700 3700 3700 0
528 20250415 113800 252296395 3700 3700 3700 3700 20
529 20250415 113700 252222395 3700 3700 3700 3700 8
530 20250415 113600 252192795 3700 3700 3700 3700 0
531 20250415 113500 252192795 3700 3700 3700 3700 0
532 20250415 113400 252192795 3700 3700 3700 3700 0
533 20250415 113300 252192795 3700 3700 3700 3700 0
534 20250415 113200 252192795 3700 3700 3700 3700 0
535 20250415 113100 252192795 3700 3700 3700 3700 0
536 20250415 113000 252192795 3700 3700 3700 3700 0
537 20250415 112900 252192795 3700 3700 3700 3700 27
538 20250415 112800 252092895 3700 3700 3700 3700 0
539 20250415 112700 252092895 3700 3700 3700 3700 0
540 20250415 112600 252092895 3700 3685 3700 3685 1162
541 20250415 112500 247805430 3680 3680 3680 3680 164
542 20250415 112400 247201910 3680 3680 3680 3680 0
543 20250415 112300 247201910 3680 3680 3680 3680 0
544 20250415 112200 247201910 3680 3680 3680 3680 0
545 20250415 112100 247201910 3680 3680 3680 3680 2
546 20250415 112000 247194550 3680 3680 3680 3680 0
547 20250415 111900 247194550 3680 3680 3680 3680 0
548 20250415 111800 247194550 3680 3680 3680 3680 0
549 20250415 111700 247194550 3680 3680 3680 3680 13
550 20250415 111600 247146710 3680 3680 3680 3680 0
551 20250415 111500 247146710 3680 3680 3680 3680 0
552 20250415 111400 247146710 3680 3680 3680 3680 0
553 20250415 111300 247146710 3680 3680 3680 3680 0
554 20250415 111200 247146710 3680 3680 3680 3680 0
555 20250415 111100 247146710 3680 3680 3680 3680 0
556 20250415 111000 247146710 3680 3675 3680 3655 2442
557 20250415 110900 238191570 3695 3730 3735 3690 20747
558 20250415 110800 161409275 3730 3730 3730 3730 0
559 20250415 110700 161409275 3730 3715 3730 3715 1239
560 20250415 110600 156793635 3695 3695 3695 3695 0
561 20250415 110500 156793635 3695 3695 3695 3695 0
562 20250415 110400 156793635 3695 3695 3695 3695 0
563 20250415 110300 156793635 3695 3695 3695 3695 100
564 20250415 110200 156424135 3720 3715 3720 3715 7
565 20250415 110100 156398100 3720 3720 3720 3720 11
566 20250415 110000 156357180 3695 3695 3695 3695 100
567 20250415 105900 155987680 3720 3675 3720 3675 406
568 20250415 105800 154492015 3660 3660 3660 3660 0
569 20250415 105700 154492015 3660 3660 3660 3660 0
570 20250415 105600 154492015 3660 3660 3660 3660 0
571 20250415 105500 154492015 3660 3660 3660 3660 0
572 20250415 105400 154492015 3660 3660 3660 3660 0
573 20250415 105300 154492015 3660 3660 3660 3660 0
574 20250415 105200 154492015 3660 3660 3660 3660 0
575 20250415 105100 154492015 3660 3660 3660 3660 0
576 20250415 105000 154492015 3660 3660 3660 3660 190
577 20250415 104900 153796615 3650 3650 3650 3650 0
578 20250415 104800 153796615 3650 3660 3660 3650 68
579 20250415 104700 153548405 3660 3660 3660 3660 0
580 20250415 104600 153548405 3660 3660 3660 3660 0
581 20250415 104500 153548405 3660 3660 3660 3660 20
582 20250415 104400 153475205 3660 3660 3660 3660 102
583 20250415 104300 153101885 3660 3660 3660 3660 483
584 20250415 104200 151334105 3655 3670 3670 3655 6
585 20250415 104100 151312160 3670 3670 3670 3670 0
586 20250415 104000 151312160 3670 3670 3670 3670 0
587 20250415 103900 151312160 3670 3675 3675 3670 31
588 20250415 103800 151198320 3680 3635 3680 3635 560
589 20250415 103700 149152955 3635 3635 3635 3635 10
590 20250415 103600 149116605 3640 3640 3640 3640 0
591 20250415 103500 149116605 3640 3640 3640 3640 0
592 20250415 103400 149116605 3640 3640 3640 3640 0
593 20250415 103300 149116605 3640 3640 3640 3640 0
594 20250415 103200 149116605 3640 3640 3640 3640 0
595 20250415 103100 149116605 3640 3640 3640 3640 735
596 20250415 103000 146441205 3615 3620 3620 3615 97
597 20250415 102900 146090085 3635 3650 3650 3635 1167
598 20250415 102800 141831210 3625 3625 3625 3625 0
599 20250415 102700 141831210 3625 3635 3635 3625 254
600 20250415 102600 140909305 3615 3600 3615 3600 616
601 20250415 102500 138685010 3590 3565 3590 3565 783
602 20250415 102400 135881635 3555 3555 3555 3555 62
603 20250415 102300 135661225 3540 3540 3540 3540 0
604 20250415 102200 135661225 3540 3540 3540 3540 0
605 20250415 102100 135661225 3540 3540 3540 3540 0
606 20250415 102000 135661225 3540 3540 3540 3540 1
607 20250415 101900 135657685 3540 3540 3540 3540 0
608 20250415 101800 135657685 3540 3540 3540 3540 441
609 20250415 101700 134096545 3540 3540 3540 3540 598
610 20250415 101600 131979625 3540 3540 3540 3540 598
611 20250415 101500 129862705 3540 3540 3540 3525 1108
612 20250415 101400 125946415 3550 3550 3550 3550 598
613 20250415 101300 123823515 3550 3560 3560 3545 2884
614 20250415 101200 113586795 3550 3525 3550 3525 1491
615 20250415 101100 108304635 3515 3515 3515 3515 5
616 20250415 101000 108287060 3515 3515 3515 3515 0
617 20250415 100900 108287060 3515 3515 3515 3515 2000
618 20250415 100800 101257060 3515 3520 3520 3515 280
619 20250415 100700 100272620 3520 3520 3520 3520 0
620 20250415 100600 100272620 3520 3520 3520 3520 21
621 20250415 100500 100198700 3515 3515 3515 3515 600
622 20250415 100400 98089700 3520 3520 3520 3520 592
623 20250415 100300 96005860 3515 3515 3515 3515 31
624 20250415 100200 95896895 3525 3525 3525 3525 0
625 20250415 100100 95896895 3525 3510 3525 3505 163
626 20250415 100000 95324525 3510 3520 3520 3510 272
627 20250415 095900 94368685 3525 3540 3540 3525 873
628 20250415 095800 91283080 3540 3540 3540 3540 0
629 20250415 095700 91283080 3540 3540 3540 3540 0
630 20250415 095600 91283080 3540 3545 3545 3540 6
631 20250415 095500 91261830 3550 3550 3550 3550 1
632 20250415 095400 91258280 3550 3550 3550 3550 14
633 20250415 095300 91208580 3550 3550 3550 3550 0
634 20250415 095200 91208580 3550 3550 3550 3550 80
635 20250415 095100 90924580 3550 3550 3550 3550 0
636 20250415 095000 90924580 3550 3550 3550 3550 0
637 20250415 094900 90924580 3550 3550 3550 3550 1
638 20250415 094800 90921030 3550 3550 3550 3550 0
639 20250415 094700 90921030 3550 3550 3550 3550 1
640 20250415 094600 90917480 3550 3540 3550 3540 653
641 20250415 094500 88604330 3550 3550 3550 3550 33
642 20250415 094400 88487180 3550 3550 3550 3550 2
643 20250415 094300 88480080 3540 3540 3540 3540 0
644 20250415 094200 88480080 3540 3540 3540 3540 829
645 20250415 094100 85545420 3555 3545 3555 3545 72
646 20250415 094000 85289790 3540 3540 3540 3540 0
647 20250415 093900 85289790 3540 3540 3540 3540 290
648 20250415 093800 84263190 3545 3560 3560 3545 1363
649 20250415 093700 79424905 3550 3580 3590 3550 1056
650 20250415 093600 75652430 3585 3560 3585 3560 185
651 20250415 093500 74992120 3560 3560 3560 3560 189
652 20250415 093400 74319280 3560 3560 3560 3560 0
653 20250415 093300 74319280 3560 3560 3560 3560 0
654 20250415 093200 74319280 3560 3560 3560 3560 0
655 20250415 093100 74319280 3560 3560 3560 3560 0
656 20250415 093000 74319280 3560 3570 3570 3560 87
657 20250415 092900 74009000 3575 3575 3575 3575 0
658 20250415 092800 74009000 3575 3575 3575 3575 0
659 20250415 092700 74009000 3575 3570 3575 3570 74
660 20250415 092600 73744455 3565 3565 3565 3565 246
661 20250415 092500 72867465 3565 3575 3575 3565 230
662 20250415 092400 72046465 3580 3585 3585 3580 1000
663 20250415 092300 68464310 3600 3615 3615 3600 1475
664 20250415 092200 63143755 3620 3620 3620 3620 44
665 20250415 092100 62984475 3620 3620 3620 3620 0
666 20250415 092000 62984475 3620 3625 3625 3620 35
667 20250415 091900 62857770 3625 3625 3625 3625 10
668 20250415 091800 62821520 3640 3610 3640 3610 974
669 20250415 091700 59287390 3605 3605 3605 3605 58
670 20250415 091600 59078300 3600 3600 3600 3600 5
671 20250415 091500 59060300 3600 3595 3600 3595 44
672 20250415 091400 58901910 3590 3590 3590 3590 0
673 20250415 091300 58901910 3590 3590 3590 3590 302
674 20250415 091200 57817730 3590 3590 3590 3590 800
675 20250415 091100 54945730 3590 3590 3595 3590 41
676 20250415 091000 54798490 3605 3630 3630 3600 474
677 20250415 090900 53086780 3640 3655 3655 3635 1080
678 20250415 090800 49154530 3660 3660 3660 3660 519
679 20250415 090700 47254990 3680 3680 3680 3675 114
680 20250415 090600 46835810 3680 3700 3700 3680 1676
681 20250415 090500 40653285 3705 3700 3705 3700 567
682 20250415 090400 38552555 3700 3745 3745 3700 2055
683 20250415 090300 30920135 3745 3695 3745 3695 2843
684 20250415 090200 20303335 3685 3685 3685 3685 50
685 20250415 090100 20119085 3680 3720 3720 3665 3385
686 20250415 090000 7655760 3720 3720 3720 3720 2058