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

693
237750/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203100,301502615,4165,4165,4165,4165,916
20250415,203000,301502615,4165,4165,4165,4165,0
20250415,202900,301502615,4165,4165,4165,4165,0
20250415,202800,301502615,4165,4165,4165,4165,0
20250415,202700,301502615,4165,4165,4165,4165,0
20250415,202600,301502615,4165,4165,4165,4165,0
20250415,202500,301502615,4165,4165,4165,4165,0
20250415,202400,301502615,4165,4165,4165,4165,0
20250415,202300,301502615,4165,4165,4165,4165,0
20250415,202200,301502615,4165,4165,4165,4165,0
20250415,202100,301502615,4165,4165,4165,4165,0
20250415,202000,301502615,4165,4165,4165,4165,0
20250415,201900,301502615,4165,4165,4165,4165,0
20250415,201800,301502615,4165,4165,4165,4165,0
20250415,201700,301502615,4165,4165,4165,4165,0
20250415,201600,301502615,4165,4165,4165,4165,0
20250415,201500,301502615,4165,4165,4165,4165,0
20250415,201400,301502615,4165,4165,4165,4165,0
20250415,201300,301502615,4165,4165,4165,4165,0
20250415,201200,301502615,4165,4165,4165,4165,0
20250415,201100,301502615,4165,4165,4165,4165,0
20250415,201000,301502615,4165,4165,4165,4165,0
20250415,200900,301502615,4165,4165,4165,4165,0
20250415,200800,301502615,4165,4165,4165,4165,0
20250415,200700,301502615,4165,4165,4165,4165,0
20250415,200600,301502615,4165,4165,4165,4165,0
20250415,200500,301502615,4165,4165,4165,4165,0
20250415,200400,301502615,4165,4165,4165,4165,0
20250415,200300,301502615,4165,4165,4165,4165,0
20250415,200200,301502615,4165,4165,4165,4165,0
20250415,200100,301502615,4165,4165,4165,4165,916
20250415,200000,301502615,4165,4165,4165,4165,0
20250415,195900,301502615,4165,4165,4165,4165,0
20250415,195800,301502615,4165,4165,4165,4165,0
20250415,195700,301502615,4165,4165,4165,4165,0
20250415,195600,301502615,4165,4165,4165,4165,0
20250415,195500,301502615,4165,4165,4165,4165,0
20250415,195400,301502615,4165,4165,4165,4165,0
20250415,195300,301502615,4165,4165,4165,4165,0
20250415,195200,301502615,4165,4165,4165,4165,0
20250415,195100,301502615,4165,4165,4165,4165,0
20250415,195000,301502615,4165,4165,4165,4165,0
20250415,194900,301502615,4165,4165,4165,4165,0
20250415,194800,301502615,4165,4165,4165,4165,0
20250415,194700,301502615,4165,4165,4165,4165,0
20250415,194600,301502615,4165,4165,4165,4165,0
20250415,194500,301502615,4165,4165,4165,4165,0
20250415,194400,301502615,4165,4165,4165,4165,0
20250415,194300,301502615,4165,4165,4165,4165,0
20250415,194200,301502615,4165,4165,4165,4165,0
20250415,194100,301502615,4165,4165,4165,4165,0
20250415,194000,301502615,4165,4165,4165,4165,0
20250415,193900,301502615,4165,4165,4165,4165,0
20250415,193800,301502615,4165,4165,4165,4165,0
20250415,193700,301502615,4165,4165,4165,4165,0
20250415,193600,301502615,4165,4165,4165,4165,0
20250415,193500,301502615,4165,4165,4165,4165,0
20250415,193400,301502615,4165,4165,4165,4165,0
20250415,193300,301502615,4165,4165,4165,4165,0
20250415,193200,301502615,4165,4165,4165,4165,0
20250415,193100,301502615,4165,4165,4165,4165,916
20250415,193000,301502615,4165,4165,4165,4165,0
20250415,192900,301502615,4165,4165,4165,4165,0
20250415,192800,301502615,4165,4165,4165,4165,0
20250415,192700,301502615,4165,4165,4165,4165,0
20250415,192600,301502615,4165,4165,4165,4165,0
20250415,192500,301502615,4165,4165,4165,4165,0
20250415,192400,301502615,4165,4165,4165,4165,0
20250415,192300,301502615,4165,4165,4165,4165,0
20250415,192200,301502615,4165,4165,4165,4165,0
20250415,192100,301502615,4165,4165,4165,4165,0
20250415,192000,301502615,4165,4165,4165,4165,0
20250415,191900,301502615,4165,4165,4165,4165,0
20250415,191800,301502615,4165,4165,4165,4165,0
20250415,191700,301502615,4165,4165,4165,4165,0
20250415,191600,301502615,4165,4165,4165,4165,0
20250415,191500,301502615,4165,4165,4165,4165,0
20250415,191400,301502615,4165,4165,4165,4165,0
20250415,191300,301502615,4165,4165,4165,4165,0
20250415,191200,301502615,4165,4165,4165,4165,0
20250415,191100,301502615,4165,4165,4165,4165,0
20250415,191000,301502615,4165,4165,4165,4165,0
20250415,190900,301502615,4165,4165,4165,4165,0
20250415,190800,301502615,4165,4165,4165,4165,0
20250415,190700,301502615,4165,4165,4165,4165,0
20250415,190600,301502615,4165,4165,4165,4165,0
20250415,190500,301502615,4165,4165,4165,4165,0
20250415,190400,301502615,4165,4165,4165,4165,0
20250415,190300,301502615,4165,4165,4165,4165,0
20250415,190200,301502615,4165,4165,4165,4165,0
20250415,190100,301502615,4165,4165,4165,4165,916
20250415,190000,301502615,4165,4165,4165,4165,0
20250415,185900,301502615,4165,4165,4165,4165,0
20250415,185800,301502615,4165,4165,4165,4165,0
20250415,185700,301502615,4165,4165,4165,4165,0
20250415,185600,301502615,4165,4165,4165,4165,0
20250415,185500,301502615,4165,4165,4165,4165,0
20250415,185400,301502615,4165,4165,4165,4165,0
20250415,185300,301502615,4165,4165,4165,4165,0
20250415,185200,301502615,4165,4165,4165,4165,0
20250415,185100,301502615,4165,4165,4165,4165,0
20250415,185000,301502615,4165,4165,4165,4165,0
20250415,184900,301502615,4165,4165,4165,4165,0
20250415,184800,301502615,4165,4165,4165,4165,0
20250415,184700,301502615,4165,4165,4165,4165,0
20250415,184600,301502615,4165,4165,4165,4165,0
20250415,184500,301502615,4165,4165,4165,4165,0
20250415,184400,301502615,4165,4165,4165,4165,0
20250415,184300,301502615,4165,4165,4165,4165,0
20250415,184200,301502615,4165,4165,4165,4165,0
20250415,184100,301502615,4165,4165,4165,4165,0
20250415,184000,301502615,4165,4165,4165,4165,0
20250415,183900,301502615,4165,4165,4165,4165,0
20250415,183800,301502615,4165,4165,4165,4165,0
20250415,183700,301502615,4165,4165,4165,4165,0
20250415,183600,301502615,4165,4165,4165,4165,0
20250415,183500,301502615,4165,4165,4165,4165,0
20250415,183400,301502615,4165,4165,4165,4165,0
20250415,183300,301502615,4165,4165,4165,4165,0
20250415,183200,301502615,4165,4165,4165,4165,0
20250415,183100,301502615,4165,4165,4165,4165,916
20250415,183000,301502615,4165,4165,4165,4165,0
20250415,182900,301502615,4165,4165,4165,4165,0
20250415,182800,301502615,4165,4165,4165,4165,0
20250415,182700,301502615,4165,4165,4165,4165,0
20250415,182600,301502615,4165,4165,4165,4165,0
20250415,182500,301502615,4165,4165,4165,4165,0
20250415,182400,301502615,4165,4165,4165,4165,0
20250415,182300,301502615,4165,4165,4165,4165,0
20250415,182200,301502615,4165,4165,4165,4165,0
20250415,182100,301502615,4165,4165,4165,4165,0
20250415,182000,301502615,4165,4165,4165,4165,0
20250415,181900,301502615,4165,4165,4165,4165,0
20250415,181800,301502615,4165,4165,4165,4165,0
20250415,181700,301502615,4165,4165,4165,4165,0
20250415,181600,301502615,4165,4165,4165,4165,0
20250415,181500,301502615,4165,4165,4165,4165,0
20250415,181400,301502615,4165,4165,4165,4165,0
20250415,181300,301502615,4165,4165,4165,4165,0
20250415,181200,301502615,4165,4165,4165,4165,0
20250415,181100,301502615,4165,4165,4165,4165,0
20250415,181000,301502615,4165,4165,4165,4165,0
20250415,180900,301502615,4165,4165,4165,4165,0
20250415,180800,301502615,4165,4165,4165,4165,0
20250415,180700,301502615,4165,4165,4165,4165,0
20250415,180600,301502615,4165,4165,4165,4165,0
20250415,180500,301502615,4165,4165,4165,4165,0
20250415,180400,301502615,4165,4165,4165,4165,0
20250415,180300,301502615,4165,4165,4165,4165,0
20250415,180200,301502615,4165,4165,4165,4165,0
20250415,180100,301502615,4165,4165,4165,4165,916
20250415,180000,301502615,4165,4165,4165,4165,0
20250415,175900,301502615,4165,4165,4165,4165,0
20250415,175800,301502615,4165,4165,4165,4165,0
20250415,175700,301502615,4165,4165,4165,4165,0
20250415,175600,301502615,4165,4165,4165,4165,0
20250415,175500,301502615,4165,4165,4165,4165,0
20250415,175400,301502615,4165,4165,4165,4165,0
20250415,175300,301502615,4165,4165,4165,4165,0
20250415,175200,301502615,4165,4165,4165,4165,0
20250415,175100,301502615,4165,4165,4165,4165,0
20250415,175000,301502615,4165,4165,4165,4165,0
20250415,174900,301502615,4165,4165,4165,4165,0
20250415,174800,301502615,4165,4165,4165,4165,0
20250415,174700,301502615,4165,4165,4165,4165,0
20250415,174600,301502615,4165,4165,4165,4165,0
20250415,174500,301502615,4165,4165,4165,4165,0
20250415,174400,301502615,4165,4165,4165,4165,0
20250415,174300,301502615,4165,4165,4165,4165,0
20250415,174200,301502615,4165,4165,4165,4165,0
20250415,174100,301502615,4165,4165,4165,4165,0
20250415,174000,301502615,4165,4165,4165,4165,0
20250415,173900,301502615,4165,4165,4165,4165,0
20250415,173800,301502615,4165,4165,4165,4165,0
20250415,173700,301502615,4165,4165,4165,4165,0
20250415,173600,301502615,4165,4165,4165,4165,0
20250415,173500,301502615,4165,4165,4165,4165,0
20250415,173400,301502615,4165,4165,4165,4165,0
20250415,173300,301502615,4165,4165,4165,4165,0
20250415,173200,301502615,4165,4165,4165,4165,0
20250415,173100,301502615,4165,4165,4165,4165,916
20250415,173000,301502615,4165,4165,4165,4165,0
20250415,172900,301502615,4165,4165,4165,4165,0
20250415,172800,301502615,4165,4165,4165,4165,0
20250415,172700,301502615,4165,4165,4165,4165,0
20250415,172600,301502615,4165,4165,4165,4165,0
20250415,172500,301502615,4165,4165,4165,4165,0
20250415,172400,301502615,4165,4165,4165,4165,0
20250415,172300,301502615,4165,4165,4165,4165,0
20250415,172200,301502615,4165,4165,4165,4165,0
20250415,172100,301502615,4165,4165,4165,4165,0
20250415,172000,301502615,4165,4165,4165,4165,0
20250415,171900,301502615,4165,4165,4165,4165,0
20250415,171800,301502615,4165,4165,4165,4165,0
20250415,171700,301502615,4165,4165,4165,4165,0
20250415,171600,301502615,4165,4165,4165,4165,0
20250415,171500,301502615,4165,4165,4165,4165,0
20250415,171400,301502615,4165,4165,4165,4165,0
20250415,171300,301502615,4165,4165,4165,4165,0
20250415,171200,301502615,4165,4165,4165,4165,0
20250415,171100,301502615,4165,4165,4165,4165,0
20250415,171000,301502615,4165,4165,4165,4165,0
20250415,170900,301502615,4165,4165,4165,4165,0
20250415,170800,301502615,4165,4165,4165,4165,0
20250415,170700,301502615,4165,4165,4165,4165,0
20250415,170600,301502615,4165,4165,4165,4165,0
20250415,170500,301502615,4165,4165,4165,4165,0
20250415,170400,301502615,4165,4165,4165,4165,0
20250415,170300,301502615,4165,4165,4165,4165,0
20250415,170200,301502615,4165,4165,4165,4165,0
20250415,170100,301502615,4165,4165,4165,4165,916
20250415,170000,301502615,4165,4165,4165,4165,0
20250415,165900,301502615,4165,4165,4165,4165,0
20250415,165800,301502615,4165,4165,4165,4165,0
20250415,165700,301502615,4165,4165,4165,4165,0
20250415,165600,301502615,4165,4165,4165,4165,0
20250415,165500,301502615,4165,4165,4165,4165,0
20250415,165400,301502615,4165,4165,4165,4165,0
20250415,165300,301502615,4165,4165,4165,4165,0
20250415,165200,301502615,4165,4165,4165,4165,0
20250415,165100,301502615,4165,4165,4165,4165,0
20250415,165000,301502615,4165,4165,4165,4165,0
20250415,164900,301502615,4165,4165,4165,4165,0
20250415,164800,301502615,4165,4165,4165,4165,0
20250415,164700,301502615,4165,4165,4165,4165,0
20250415,164600,301502615,4165,4165,4165,4165,0
20250415,164500,301502615,4165,4165,4165,4165,0
20250415,164400,301502615,4165,4165,4165,4165,0
20250415,164300,301502615,4165,4165,4165,4165,0
20250415,164200,301502615,4165,4165,4165,4165,0
20250415,164100,301502615,4165,4165,4165,4165,0
20250415,164000,301502615,4165,4165,4165,4165,0
20250415,163900,301502615,4165,4165,4165,4165,0
20250415,163800,301502615,4165,4165,4165,4165,0
20250415,163700,301502615,4165,4165,4165,4165,0
20250415,163600,301502615,4165,4165,4165,4165,0
20250415,163500,301502615,4165,4165,4165,4165,0
20250415,163400,301502615,4165,4165,4165,4165,0
20250415,163300,301502615,4165,4165,4165,4165,0
20250415,163200,301502615,4165,4165,4165,4165,0
20250415,163100,301502615,4165,4165,4165,4165,916
20250415,163000,301502615,4165,4165,4165,4165,0
20250415,162900,301502615,4165,4165,4165,4165,0
20250415,162800,301502615,4165,4165,4165,4165,0
20250415,162700,301502615,4165,4165,4165,4165,0
20250415,162600,301502615,4165,4165,4165,4165,0
20250415,162500,301502615,4165,4165,4165,4165,0
20250415,162400,301502615,4165,4165,4165,4165,0
20250415,162300,301502615,4165,4165,4165,4165,0
20250415,162200,301502615,4165,4165,4165,4165,0
20250415,162100,301502615,4165,4165,4165,4165,0
20250415,162000,301502615,4165,4165,4165,4165,0
20250415,161900,301502615,4165,4165,4165,4165,0
20250415,161800,301502615,4165,4165,4165,4165,0
20250415,161700,301502615,4165,4165,4165,4165,0
20250415,161600,301502615,4165,4165,4165,4165,0
20250415,161500,301502615,4165,4165,4165,4165,0
20250415,161400,301502615,4165,4165,4165,4165,0
20250415,161300,301502615,4165,4165,4165,4165,0
20250415,161200,301502615,4165,4165,4165,4165,0
20250415,161100,301502615,4165,4165,4165,4165,0
20250415,161000,301502615,4165,4165,4165,4165,0
20250415,160900,301502615,4165,4165,4165,4165,0
20250415,160800,301502615,4165,4165,4165,4165,0
20250415,160700,301502615,4165,4165,4165,4165,0
20250415,160600,301502615,4165,4165,4165,4165,0
20250415,160500,301502615,4165,4165,4165,4165,0
20250415,160400,301502615,4165,4165,4165,4165,0
20250415,160300,301502615,4165,4165,4165,4165,0
20250415,160200,301502615,4165,4165,4165,4165,0
20250415,160100,301502615,4165,4165,4165,4165,916
20250415,160000,301502615,4165,4165,4165,4165,0
20250415,155900,301502615,4165,4165,4165,4165,0
20250415,155800,301502615,4165,4165,4165,4165,0
20250415,155700,301502615,4165,4165,4165,4165,0
20250415,155600,301502615,4165,4165,4165,4165,0
20250415,155500,301502615,4165,4165,4165,4165,0
20250415,155400,301502615,4165,4165,4165,4165,0
20250415,155300,301502615,4165,4165,4165,4165,0
20250415,155200,301502615,4165,4165,4165,4165,0
20250415,155100,301502615,4165,4165,4165,4165,0
20250415,155000,301502615,4165,4165,4165,4165,0
20250415,154900,301502615,4165,4165,4165,4165,0
20250415,154800,301502615,4165,4165,4165,4165,0
20250415,154700,301502615,4165,4165,4165,4165,0
20250415,154600,301502615,4165,4165,4165,4165,0
20250415,154500,301502615,4165,4165,4165,4165,0
20250415,154400,301502615,4165,4165,4165,4165,0
20250415,154300,301502615,4165,4165,4165,4165,0
20250415,154200,301502615,4165,4165,4165,4165,0
20250415,154100,301502615,4165,4165,4165,4165,0
20250415,154000,301502615,4165,4165,4165,4165,0
20250415,153900,301502615,4165,4165,4165,4165,0
20250415,153800,301502615,4165,4165,4165,4165,0
20250415,153700,301502615,4165,4165,4165,4165,0
20250415,153600,301502615,4165,4165,4165,4165,0
20250415,153500,301502615,4165,4165,4165,4165,0
20250415,153400,301502615,4165,4165,4165,4165,0
20250415,153300,301502615,4165,4165,4165,4165,0
20250415,153200,301502615,4165,4165,4165,4165,0
20250415,153100,301502615,4165,4165,4165,4165,916
20250415,153000,301502615,4165,4165,4165,4165,916
20250415,152900,297687475,4160,4160,4160,4160,0
20250415,152800,297687475,4160,4160,4160,4160,0
20250415,152700,297687475,4160,4160,4160,4160,0
20250415,152600,297687475,4160,4160,4160,4160,0
20250415,152500,297687475,4160,4160,4160,4160,0
20250415,152400,297687475,4160,4160,4160,4160,0
20250415,152300,297687475,4160,4160,4160,4160,0
20250415,152200,297687475,4160,4160,4160,4160,0
20250415,152100,297687475,4160,4160,4160,4160,0
20250415,152000,297687475,4160,4160,4160,4160,0
20250415,151900,297687475,4160,4150,4160,4150,319
20250415,151800,296362625,4140,4140,4140,4140,190
20250415,151700,295576025,4140,4135,4140,4135,388
20250415,151600,293971545,4140,4140,4140,4140,0
20250415,151500,293971545,4140,4140,4140,4140,572
20250415,151400,291603465,4145,4145,4145,4145,0
20250415,151300,291603465,4145,4145,4145,4145,0
20250415,151200,291603465,4145,4145,4145,4145,0
20250415,151100,291603465,4145,4145,4145,4145,0
20250415,151000,291603465,4145,4145,4145,4145,166
20250415,150900,290915395,4150,4150,4150,4150,0
20250415,150800,290915395,4150,4150,4150,4150,3
20250415,150700,290902945,4145,4145,4145,4145,0
20250415,150600,290902945,4145,4145,4145,4145,0
20250415,150500,290902945,4145,4145,4145,4145,0
20250415,150400,290902945,4145,4145,4145,4145,400
20250415,150300,289244945,4150,4155,4155,4150,15
20250415,150200,289182625,4145,4145,4145,4145,0
20250415,150100,289182625,4145,4145,4145,4145,10
20250415,150000,289141175,4145,4145,4145,4145,1
20250415,145900,289137030,4150,4150,4150,4150,0
20250415,145800,289137030,4150,4150,4150,4150,0
20250415,145700,289137030,4150,4150,4150,4150,0
20250415,145600,289137030,4150,4150,4150,4150,1
20250415,145500,289132880,4150,4150,4150,4150,10
20250415,145400,289091380,4145,4145,4145,4145,32
20250415,145300,288958740,4150,4150,4150,4150,1
20250415,145200,288954590,4150,4150,4150,4150,0
20250415,145100,288954590,4150,4150,4150,4150,0
20250415,145000,288954590,4150,4150,4150,4150,1
20250415,144900,288950440,4145,4145,4145,4145,0
20250415,144800,288950440,4145,4145,4145,4145,0
20250415,144700,288950440,4145,4145,4145,4145,0
20250415,144600,288950440,4145,4150,4150,4145,201
20250415,144500,288117290,4155,4155,4155,4155,0
20250415,144400,288117290,4155,4155,4155,4155,0
20250415,144300,288117290,4155,4155,4155,4155,0
20250415,144200,288117290,4155,4160,4160,4155,35
20250415,144100,287971695,4155,4155,4155,4155,0
20250415,144000,287971695,4155,4155,4155,4155,0
20250415,143900,287971695,4155,4155,4155,4155,0
20250415,143800,287971695,4155,4155,4155,4155,0
20250415,143700,287971695,4155,4155,4155,4155,2
20250415,143600,287963385,4150,4150,4150,4150,99
20250415,143500,287552535,4150,4150,4150,4150,0
20250415,143400,287552535,4150,4155,4155,4150,242
20250415,143300,286547075,4160,4160,4160,4160,0
20250415,143200,286547075,4160,4160,4160,4160,1
20250415,143100,286542915,4160,4160,4160,4160,17
20250415,143000,286472195,4160,4160,4160,4160,32
20250415,142900,286339075,4160,4160,4160,4160,1
20250415,142800,286334915,4160,4160,4160,4160,1
20250415,142700,286330755,4160,4160,4160,4160,0
20250415,142600,286330755,4160,4160,4160,4160,0
20250415,142500,286330755,4160,4165,4165,4160,243
20250415,142400,285318710,4160,4160,4160,4160,3
20250415,142300,285306230,4165,4165,4165,4165,0
20250415,142200,285306230,4165,4165,4165,4165,211
20250415,142100,284427415,4165,4165,4165,4165,1
20250415,142000,284423250,4160,4165,4165,4160,320
20250415,141900,283091950,4165,4165,4165,4165,0
20250415,141800,283091950,4165,4165,4165,4165,0
20250415,141700,283091950,4165,4165,4165,4165,252
20250415,141600,282042370,4165,4165,4165,4165,2
20250415,141500,282034040,4160,4160,4160,4160,364
20250415,141400,280519800,4160,4160,4160,4160,0
20250415,141300,280519800,4160,4160,4160,4160,17
20250415,141200,280449080,4160,4160,4160,4160,0
20250415,141100,280449080,4160,4155,4160,4155,242
20250415,141000,279443560,4155,4155,4155,4155,0
20250415,140900,279443560,4155,4155,4155,4155,0
20250415,140800,279443560,4155,4155,4155,4155,0
20250415,140700,279443560,4155,4155,4155,4155,13
20250415,140600,279389545,4155,4155,4155,4155,32
20250415,140500,279256585,4155,4150,4155,4150,100
20250415,140400,278841100,4150,4150,4150,4150,0
20250415,140300,278841100,4150,4150,4150,4150,52
20250415,140200,278625300,4140,4140,4140,4140,0
20250415,140100,278625300,4140,4140,4140,4140,0
20250415,140000,278625300,4140,4140,4140,4140,0
20250415,135900,278625300,4140,4145,4145,4140,225
20250415,135800,277693280,4150,4150,4150,4150,1
20250415,135700,277689130,4150,4150,4150,4145,453
20250415,135600,275810380,4155,4155,4155,4155,11
20250415,135500,275764675,4155,4155,4155,4155,19
20250415,135400,275685730,4155,4160,4160,4155,166
20250415,135300,274995320,4160,4160,4160,4160,22
20250415,135200,274903800,4155,4155,4155,4155,0
20250415,135100,274903800,4155,4155,4155,4155,40
20250415,135000,274737600,4145,4145,4145,4145,0
20250415,134900,274737600,4145,4145,4145,4145,0
20250415,134800,274737600,4145,4145,4145,4145,0
20250415,134700,274737600,4145,4145,4145,4145,0
20250415,134600,274737600,4145,4150,4150,4145,490
20250415,134500,272706510,4150,4150,4150,4150,0
20250415,134400,272706510,4150,4150,4150,4150,0
20250415,134300,272706510,4150,4150,4150,4150,0
20250415,134200,272706510,4150,4150,4150,4150,26
20250415,134100,272598610,4155,4150,4155,4150,14
20250415,134000,272540475,4145,4135,4145,4135,622
20250415,133900,269963020,4135,4135,4135,4135,1
20250415,133800,269958885,4135,4135,4135,4135,0
20250415,133700,269958885,4135,4135,4135,4135,0
20250415,133600,269958885,4135,4135,4135,4135,0
20250415,133500,269958885,4135,4135,4135,4135,0
20250415,133400,269958885,4135,4135,4135,4135,0
20250415,133300,269958885,4135,4135,4135,4135,19
20250415,133200,269880320,4120,4120,4120,4120,0
20250415,133100,269880320,4120,4120,4120,4120,0
20250415,133000,269880320,4120,4120,4120,4120,0
20250415,132900,269880320,4120,4120,4120,4120,30
20250415,132800,269756720,4120,4120,4120,4120,0
20250415,132700,269756720,4120,4120,4120,4120,0
20250415,132600,269756720,4120,4130,4135,4120,87
20250415,132500,269398085,4130,4130,4130,4130,0
20250415,132400,269398085,4130,4130,4130,4130,182
20250415,132300,268646425,4130,4130,4130,4130,100
20250415,132200,268233425,4130,4130,4130,4130,1
20250415,132100,268229295,4100,4100,4100,4100,0
20250415,132000,268229295,4100,4100,4100,4100,0
20250415,131900,268229295,4100,4100,4100,4100,0
20250415,131800,268229295,4100,4100,4100,4100,0
20250415,131700,268229295,4100,4105,4105,4100,42
20250415,131600,268057085,4100,4100,4100,4100,0
20250415,131500,268057085,4100,4105,4105,4100,4829
20250415,131400,248256085,4105,4110,4110,4105,75
20250415,131300,247948145,4100,4145,4145,4100,11224
20250415,131200,201865095,4155,4155,4155,4155,39
20250415,131100,201703050,4160,4155,4160,4155,13
20250415,131000,201649025,4160,4160,4160,4160,0
20250415,130900,201649025,4160,4155,4160,4155,52
20250415,130800,201432955,4155,4155,4155,4155,0
20250415,130700,201432955,4155,4155,4155,4155,0
20250415,130600,201432955,4155,4155,4155,4155,0
20250415,130500,201432955,4155,4155,4155,4155,4
20250415,130400,201416335,4160,4160,4160,4160,22
20250415,130300,201324815,4160,4160,4160,4160,3
20250415,130200,201312335,4160,4160,4160,4160,1
20250415,130100,201308175,4160,4160,4160,4160,9
20250415,130000,201270735,4160,4160,4160,4160,4
20250415,125900,201254095,4160,4160,4160,4160,0
20250415,125800,201254095,4160,4160,4160,4160,2
20250415,125700,201245775,4160,4160,4160,4160,0
20250415,125600,201245775,4160,4160,4160,4160,101
20250415,125500,200825615,4160,4160,4160,4160,0
20250415,125400,200825615,4160,4160,4160,4160,0
20250415,125300,200825615,4160,4160,4160,4160,0
20250415,125200,200825615,4160,4160,4160,4160,0
20250415,125100,200825615,4160,4160,4160,4160,1
20250415,125000,200821455,4160,4160,4160,4160,0
20250415,124900,200821455,4160,4155,4160,4155,9
20250415,124800,200784055,4155,4155,4155,4155,26
20250415,124700,200676025,4155,4155,4155,4155,0
20250415,124600,200676025,4155,4155,4155,4155,0
20250415,124500,200676025,4155,4155,4155,4155,0
20250415,124400,200676025,4155,4155,4155,4155,86
20250415,124300,200318695,4130,4130,4130,4130,0
20250415,124200,200318695,4130,4130,4130,4130,0
20250415,124100,200318695,4130,4130,4130,4130,0
20250415,124000,200318695,4130,4155,4155,4130,213
20250415,123900,199436400,4160,4160,4160,4160,0
20250415,123800,199436400,4160,4160,4160,4160,0
20250415,123700,199436400,4160,4160,4160,4160,1
20250415,123600,199432240,4160,4160,4160,4160,0
20250415,123500,199432240,4160,4160,4160,4160,102
20250415,123400,199007920,4160,4160,4160,4160,0
20250415,123300,199007920,4160,4160,4160,4160,1
20250415,123200,199003760,4165,4165,4165,4165,0
20250415,123100,199003760,4165,4165,4165,4165,1
20250415,123000,198999595,4155,4155,4155,4155,0
20250415,122900,198999595,4155,4155,4155,4155,0
20250415,122800,198999595,4155,4155,4155,4155,0
20250415,122700,198999595,4155,4155,4155,4155,0
20250415,122600,198999595,4155,4155,4155,4155,0
20250415,122500,198999595,4155,4155,4155,4155,198
20250415,122400,198176905,4155,4155,4155,4155,0
20250415,122300,198176905,4155,4155,4155,4155,0
20250415,122200,198176905,4155,4160,4160,4155,275
20250415,122100,197033970,4165,4165,4165,4160,489
20250415,122000,194997290,4165,4165,4165,4165,2
20250415,121900,194988960,4160,4160,4160,4160,0
20250415,121800,194988960,4160,4160,4160,4160,0
20250415,121700,194988960,4160,4160,4160,4160,0
20250415,121600,194988960,4160,4160,4160,4160,0
20250415,121500,194988960,4160,4160,4160,4160,0
20250415,121400,194988960,4160,4160,4160,4160,213
20250415,121300,194102880,4160,4160,4160,4160,46
20250415,121200,193911520,4155,4155,4155,4155,0
20250415,121100,193911520,4155,4155,4155,4155,110
20250415,121000,193454470,4155,4155,4155,4155,100
20250415,120900,193038970,4140,4140,4140,4140,0
20250415,120800,193038970,4140,4140,4140,4140,0
20250415,120700,193038970,4140,4140,4140,4140,0
20250415,120600,193038970,4140,4140,4140,4140,0
20250415,120500,193038970,4140,4140,4140,4140,0
20250415,120400,193038970,4140,4135,4140,4135,67
20250415,120300,192761845,4140,4140,4140,4140,98
20250415,120200,192356125,4140,4140,4140,4140,0
20250415,120100,192356125,4140,4140,4140,4140,0
20250415,120000,192356125,4140,4145,4145,4140,673
20250415,115900,189569370,4150,4150,4150,4150,0
20250415,115800,189569370,4150,4150,4150,4150,0
20250415,115700,189569370,4150,4150,4150,4150,0
20250415,115600,189569370,4150,4150,4150,4150,1
20250415,115500,189565220,4155,4150,4155,4150,57
20250415,115400,189328640,4150,4150,4150,4150,2
20250415,115300,189320340,4145,4145,4145,4145,7
20250415,115200,189291325,4150,4150,4150,4150,0
20250415,115100,189291325,4150,4150,4150,4150,1
20250415,115000,189287175,4155,4155,4155,4155,3
20250415,114900,189274710,4150,4150,4150,4150,6
20250415,114800,189249810,4150,4150,4150,4150,9
20250415,114700,189212460,4160,4160,4160,4160,0
20250415,114600,189212460,4160,4160,4160,4160,0
20250415,114500,189212460,4160,4160,4160,4160,0
20250415,114400,189212460,4160,4160,4160,4160,0
20250415,114300,189212460,4160,4160,4160,4160,0
20250415,114200,189212460,4160,4160,4160,4160,0
20250415,114100,189212460,4160,4160,4160,4160,0
20250415,114000,189212460,4160,4160,4160,4160,11
20250415,113900,189166700,4160,4160,4160,4160,0
20250415,113800,189166700,4160,4165,4170,4160,416
20250415,113700,187435770,4165,4165,4165,4165,0
20250415,113600,187435770,4165,4165,4165,4165,55
20250415,113500,187206695,4165,4165,4165,4165,40
20250415,113400,187040095,4165,4165,4165,4165,3
20250415,113300,187027600,4165,4165,4165,4165,0
20250415,113200,187027600,4165,4165,4165,4165,8
20250415,113100,186994280,4165,4165,4165,4165,1021
20250415,113000,182741815,4160,4165,4165,4160,845
20250415,112900,179222415,4165,4165,4165,4165,10
20250415,112800,179180765,4160,4160,4160,4160,1
20250415,112700,179176605,4160,4160,4160,4160,0
20250415,112600,179176605,4160,4160,4160,4160,0
20250415,112500,179176605,4160,4160,4160,4160,539
20250415,112400,176934365,4160,4160,4160,4160,5
20250415,112300,176913565,4165,4165,4165,4165,0
20250415,112200,176913565,4165,4160,4165,4160,17
20250415,112100,176842765,4160,4160,4160,4160,0
20250415,112000,176842765,4160,4160,4160,4160,1085
20250415,111900,172329165,4160,4160,4160,4160,0
20250415,111800,172329165,4160,4150,4160,4150,23
20250415,111700,172233515,4150,4155,4175,4150,2923
20250415,111600,160056800,4165,4155,4165,4155,2327
20250415,111500,150369270,4160,4160,4160,4160,0
20250415,111400,150369270,4160,4155,4160,4155,40
20250415,111300,150203020,4150,4150,4150,4150,0
20250415,111200,150203020,4150,4150,4150,4150,17
20250415,111100,150132470,4150,4150,4150,4150,0
20250415,111000,150132470,4150,4155,4155,4150,61
20250415,110900,149879310,4160,4160,4160,4160,1
20250415,110800,149875150,4160,4160,4160,4160,0
20250415,110700,149875150,4160,4160,4160,4160,0
20250415,110600,149875150,4160,4160,4160,4160,0
20250415,110500,149875150,4160,4160,4160,4160,0
20250415,110400,149875150,4160,4145,4160,4145,10
20250415,110300,149833685,4160,4160,4160,4160,0
20250415,110200,149833685,4160,4145,4160,4145,2071
20250415,110100,141235430,4145,4145,4145,4145,0
20250415,110000,141235430,4145,4145,4145,4145,20
20250415,105900,141152530,4145,4135,4145,4135,27
20250415,105800,141040835,4140,4140,4140,4140,94
20250415,105700,140651675,4130,4130,4130,4130,95
20250415,105600,140259325,4135,4135,4135,4135,42
20250415,105500,140085655,4140,4135,4140,4135,11
20250415,105400,140040165,4140,4140,4140,4140,0
20250415,105300,140040165,4140,4140,4140,4140,0
20250415,105200,140040165,4140,4140,4140,4140,1
20250415,105100,140036025,4140,4140,4140,4140,1
20250415,105000,140031885,4140,4140,4140,4140,0
20250415,104900,140031885,4140,4140,4140,4140,0
20250415,104800,140031885,4140,4140,4140,4140,0
20250415,104700,140031885,4140,4140,4140,4140,47
20250415,104600,139837305,4145,4155,4155,4145,90
20250415,104500,139464235,4150,4150,4150,4150,0
20250415,104400,139464235,4150,4155,4160,4150,113
20250415,104300,138995090,4155,4155,4155,4155,123
20250415,104200,138484025,4155,4155,4155,4155,1
20250415,104100,138479870,4155,4155,4155,4155,21
20250415,104000,138392615,4155,4155,4160,4155,1201
20250415,103900,133396570,4155,4155,4155,4155,48
20250415,103800,133197130,4160,4155,4160,4155,1147
20250415,103700,128428585,4155,4160,4160,4155,330
20250415,103600,127057380,4155,4140,4155,4140,1030
20250415,103500,122785850,4140,4140,4140,4140,10
20250415,103400,122744450,4140,4145,4145,4140,779
20250415,103300,119515600,4145,4140,4145,4140,201
20250415,103200,118683455,4145,4145,4145,4145,0
20250415,103100,118683455,4145,4140,4145,4140,61
20250415,103000,118430780,4125,4125,4125,4125,0
20250415,102900,118430780,4125,4135,4140,4125,2337
20250415,102800,108778725,4135,4135,4135,4130,154
20250415,102700,108142315,4135,4125,4135,4125,809
20250415,102600,104801845,4125,4125,4125,4125,15
20250415,102500,104739970,4125,4125,4125,4125,200
20250415,102400,103914970,4100,4100,4100,4100,0
20250415,102300,103914970,4100,4100,4100,4100,0
20250415,102200,103914970,4100,4095,4100,4095,219
20250415,102100,103017670,4100,4105,4105,4100,90
20250415,102000,102648420,4105,4110,4110,4105,300
20250415,101900,101416885,4100,4100,4100,4100,0
20250415,101800,101416885,4100,4100,4100,4100,0
20250415,101700,101416885,4100,4120,4145,4100,5149
20250415,101600,80141885,4120,4085,4125,4080,2401
20250415,101500,70252150,4090,4090,4090,4090,0
20250415,101400,70252150,4090,4110,4110,4090,54
20250415,101300,70031270,4110,4110,4110,4110,43
20250415,101200,69854540,4100,4085,4105,4085,1931
20250415,101100,61937955,4090,4095,4095,4090,29
20250415,101000,61819220,4095,4100,4100,4095,117
20250415,100900,61339555,4100,4090,4100,4090,522
20250415,100800,59200470,4090,4065,4090,4065,107
20250415,100700,58762865,4090,4090,4095,4090,1167
20250415,100600,53984145,4085,4045,4085,4035,6106
20250415,100500,29135560,4045,4040,4045,4040,367
20250415,100400,27651295,4045,4025,4045,4025,496
20250415,100300,25649935,4025,4020,4025,4020,78
20250415,100200,25336155,4015,4015,4015,4015,200
20250415,100100,24533155,4020,4020,4025,4020,406
20250415,100000,22901030,4025,4025,4025,4025,66
20250415,095900,22635380,4025,4025,4025,4025,0
20250415,095800,22635380,4025,4025,4025,4025,0
20250415,095700,22635380,4025,4035,4035,4025,1000
20250415,095600,18608965,4035,4035,4035,4035,50
20250415,095500,18407215,4050,4050,4050,4050,0
20250415,095400,18407215,4050,4035,4050,4035,5
20250415,095300,18387025,4025,4025,4025,4025,0
20250415,095200,18387025,4025,4025,4025,4025,23
20250415,095100,18294450,4020,4020,4020,4020,0
20250415,095000,18294450,4020,4020,4020,4020,0
20250415,094900,18294450,4020,4020,4020,4020,0
20250415,094800,18294450,4020,4020,4020,4020,0
20250415,094700,18294450,4020,4020,4020,4020,0
20250415,094600,18294450,4020,4020,4020,4020,915
20250415,094500,14616150,4020,4040,4040,4020,482
20250415,094400,12676875,4045,4045,4045,4045,45
20250415,094300,12494850,4050,4030,4050,4030,253
20250415,094200,11471745,4030,4030,4030,4030,46
20250415,094100,11286365,4030,4020,4030,4020,60
20250415,094000,11044875,4020,4020,4020,4020,1
20250415,093900,11040855,4015,4015,4015,4015,0
20250415,093800,11040855,4015,4015,4015,4015,8
20250415,093700,11008735,4015,4015,4015,4015,0
20250415,093600,11008735,4015,4015,4015,4015,0
20250415,093500,11008735,4015,4015,4015,4015,0
20250415,093400,11008735,4015,4010,4015,4010,136
20250415,093300,10463370,4010,4010,4010,4010,0
20250415,093200,10463370,4010,4000,4010,4000,200
20250415,093100,9663030,3995,3995,3995,3995,23
20250415,093000,9571145,3995,3995,3995,3995,0
20250415,092900,9571145,3995,3995,3995,3995,0
20250415,092800,9571145,3995,3995,3995,3995,0
20250415,092700,9571145,3995,3995,3995,3995,11
20250415,092600,9527200,3980,3980,3980,3980,0
20250415,092500,9527200,3980,3980,3980,3980,280
20250415,092400,8412800,3990,3990,3990,3990,0
20250415,092300,8412800,3990,3990,3990,3990,0
20250415,092200,8412800,3990,3990,3990,3990,0
20250415,092100,8412800,3990,3990,3990,3980,502
20250415,092000,6411490,3985,3985,3985,3985,0
20250415,091900,6411490,3985,3985,3985,3985,0
20250415,091800,6411490,3985,4000,4000,3985,100
20250415,091700,6012750,4000,4000,4000,4000,20
20250415,091600,5932750,4000,4000,4000,4000,23
20250415,091500,5840750,4010,4010,4010,4010,51
20250415,091400,5636240,4010,4010,4010,4010,0
20250415,091300,5636240,4010,4010,4010,4010,0
20250415,091200,5636240,4010,4000,4010,4000,132
20250415,091100,5108230,4000,4000,4000,4000,0
20250415,091000,5108230,4000,4000,4000,4000,50
20250415,090900,4908230,4010,4010,4010,4010,0
20250415,090800,4908230,4010,4010,4010,4010,2
20250415,090700,4900210,4010,4010,4010,4010,0
20250415,090600,4900210,4010,4010,4010,4010,0
20250415,090500,4900210,4010,4010,4010,4010,0
20250415,090400,4900210,4010,4010,4010,4010,10
20250415,090300,4860110,4000,4000,4000,4000,100
20250415,090200,4460110,4005,4005,4005,4005,0
20250415,090100,4460110,4005,4000,4005,4000,201
20250415,090000,3656005,4000,4000,4005,4000,914
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203100 301502615 4165 4165 4165 4165 916
3 20250415 203000 301502615 4165 4165 4165 4165 0
4 20250415 202900 301502615 4165 4165 4165 4165 0
5 20250415 202800 301502615 4165 4165 4165 4165 0
6 20250415 202700 301502615 4165 4165 4165 4165 0
7 20250415 202600 301502615 4165 4165 4165 4165 0
8 20250415 202500 301502615 4165 4165 4165 4165 0
9 20250415 202400 301502615 4165 4165 4165 4165 0
10 20250415 202300 301502615 4165 4165 4165 4165 0
11 20250415 202200 301502615 4165 4165 4165 4165 0
12 20250415 202100 301502615 4165 4165 4165 4165 0
13 20250415 202000 301502615 4165 4165 4165 4165 0
14 20250415 201900 301502615 4165 4165 4165 4165 0
15 20250415 201800 301502615 4165 4165 4165 4165 0
16 20250415 201700 301502615 4165 4165 4165 4165 0
17 20250415 201600 301502615 4165 4165 4165 4165 0
18 20250415 201500 301502615 4165 4165 4165 4165 0
19 20250415 201400 301502615 4165 4165 4165 4165 0
20 20250415 201300 301502615 4165 4165 4165 4165 0
21 20250415 201200 301502615 4165 4165 4165 4165 0
22 20250415 201100 301502615 4165 4165 4165 4165 0
23 20250415 201000 301502615 4165 4165 4165 4165 0
24 20250415 200900 301502615 4165 4165 4165 4165 0
25 20250415 200800 301502615 4165 4165 4165 4165 0
26 20250415 200700 301502615 4165 4165 4165 4165 0
27 20250415 200600 301502615 4165 4165 4165 4165 0
28 20250415 200500 301502615 4165 4165 4165 4165 0
29 20250415 200400 301502615 4165 4165 4165 4165 0
30 20250415 200300 301502615 4165 4165 4165 4165 0
31 20250415 200200 301502615 4165 4165 4165 4165 0
32 20250415 200100 301502615 4165 4165 4165 4165 916
33 20250415 200000 301502615 4165 4165 4165 4165 0
34 20250415 195900 301502615 4165 4165 4165 4165 0
35 20250415 195800 301502615 4165 4165 4165 4165 0
36 20250415 195700 301502615 4165 4165 4165 4165 0
37 20250415 195600 301502615 4165 4165 4165 4165 0
38 20250415 195500 301502615 4165 4165 4165 4165 0
39 20250415 195400 301502615 4165 4165 4165 4165 0
40 20250415 195300 301502615 4165 4165 4165 4165 0
41 20250415 195200 301502615 4165 4165 4165 4165 0
42 20250415 195100 301502615 4165 4165 4165 4165 0
43 20250415 195000 301502615 4165 4165 4165 4165 0
44 20250415 194900 301502615 4165 4165 4165 4165 0
45 20250415 194800 301502615 4165 4165 4165 4165 0
46 20250415 194700 301502615 4165 4165 4165 4165 0
47 20250415 194600 301502615 4165 4165 4165 4165 0
48 20250415 194500 301502615 4165 4165 4165 4165 0
49 20250415 194400 301502615 4165 4165 4165 4165 0
50 20250415 194300 301502615 4165 4165 4165 4165 0
51 20250415 194200 301502615 4165 4165 4165 4165 0
52 20250415 194100 301502615 4165 4165 4165 4165 0
53 20250415 194000 301502615 4165 4165 4165 4165 0
54 20250415 193900 301502615 4165 4165 4165 4165 0
55 20250415 193800 301502615 4165 4165 4165 4165 0
56 20250415 193700 301502615 4165 4165 4165 4165 0
57 20250415 193600 301502615 4165 4165 4165 4165 0
58 20250415 193500 301502615 4165 4165 4165 4165 0
59 20250415 193400 301502615 4165 4165 4165 4165 0
60 20250415 193300 301502615 4165 4165 4165 4165 0
61 20250415 193200 301502615 4165 4165 4165 4165 0
62 20250415 193100 301502615 4165 4165 4165 4165 916
63 20250415 193000 301502615 4165 4165 4165 4165 0
64 20250415 192900 301502615 4165 4165 4165 4165 0
65 20250415 192800 301502615 4165 4165 4165 4165 0
66 20250415 192700 301502615 4165 4165 4165 4165 0
67 20250415 192600 301502615 4165 4165 4165 4165 0
68 20250415 192500 301502615 4165 4165 4165 4165 0
69 20250415 192400 301502615 4165 4165 4165 4165 0
70 20250415 192300 301502615 4165 4165 4165 4165 0
71 20250415 192200 301502615 4165 4165 4165 4165 0
72 20250415 192100 301502615 4165 4165 4165 4165 0
73 20250415 192000 301502615 4165 4165 4165 4165 0
74 20250415 191900 301502615 4165 4165 4165 4165 0
75 20250415 191800 301502615 4165 4165 4165 4165 0
76 20250415 191700 301502615 4165 4165 4165 4165 0
77 20250415 191600 301502615 4165 4165 4165 4165 0
78 20250415 191500 301502615 4165 4165 4165 4165 0
79 20250415 191400 301502615 4165 4165 4165 4165 0
80 20250415 191300 301502615 4165 4165 4165 4165 0
81 20250415 191200 301502615 4165 4165 4165 4165 0
82 20250415 191100 301502615 4165 4165 4165 4165 0
83 20250415 191000 301502615 4165 4165 4165 4165 0
84 20250415 190900 301502615 4165 4165 4165 4165 0
85 20250415 190800 301502615 4165 4165 4165 4165 0
86 20250415 190700 301502615 4165 4165 4165 4165 0
87 20250415 190600 301502615 4165 4165 4165 4165 0
88 20250415 190500 301502615 4165 4165 4165 4165 0
89 20250415 190400 301502615 4165 4165 4165 4165 0
90 20250415 190300 301502615 4165 4165 4165 4165 0
91 20250415 190200 301502615 4165 4165 4165 4165 0
92 20250415 190100 301502615 4165 4165 4165 4165 916
93 20250415 190000 301502615 4165 4165 4165 4165 0
94 20250415 185900 301502615 4165 4165 4165 4165 0
95 20250415 185800 301502615 4165 4165 4165 4165 0
96 20250415 185700 301502615 4165 4165 4165 4165 0
97 20250415 185600 301502615 4165 4165 4165 4165 0
98 20250415 185500 301502615 4165 4165 4165 4165 0
99 20250415 185400 301502615 4165 4165 4165 4165 0
100 20250415 185300 301502615 4165 4165 4165 4165 0
101 20250415 185200 301502615 4165 4165 4165 4165 0
102 20250415 185100 301502615 4165 4165 4165 4165 0
103 20250415 185000 301502615 4165 4165 4165 4165 0
104 20250415 184900 301502615 4165 4165 4165 4165 0
105 20250415 184800 301502615 4165 4165 4165 4165 0
106 20250415 184700 301502615 4165 4165 4165 4165 0
107 20250415 184600 301502615 4165 4165 4165 4165 0
108 20250415 184500 301502615 4165 4165 4165 4165 0
109 20250415 184400 301502615 4165 4165 4165 4165 0
110 20250415 184300 301502615 4165 4165 4165 4165 0
111 20250415 184200 301502615 4165 4165 4165 4165 0
112 20250415 184100 301502615 4165 4165 4165 4165 0
113 20250415 184000 301502615 4165 4165 4165 4165 0
114 20250415 183900 301502615 4165 4165 4165 4165 0
115 20250415 183800 301502615 4165 4165 4165 4165 0
116 20250415 183700 301502615 4165 4165 4165 4165 0
117 20250415 183600 301502615 4165 4165 4165 4165 0
118 20250415 183500 301502615 4165 4165 4165 4165 0
119 20250415 183400 301502615 4165 4165 4165 4165 0
120 20250415 183300 301502615 4165 4165 4165 4165 0
121 20250415 183200 301502615 4165 4165 4165 4165 0
122 20250415 183100 301502615 4165 4165 4165 4165 916
123 20250415 183000 301502615 4165 4165 4165 4165 0
124 20250415 182900 301502615 4165 4165 4165 4165 0
125 20250415 182800 301502615 4165 4165 4165 4165 0
126 20250415 182700 301502615 4165 4165 4165 4165 0
127 20250415 182600 301502615 4165 4165 4165 4165 0
128 20250415 182500 301502615 4165 4165 4165 4165 0
129 20250415 182400 301502615 4165 4165 4165 4165 0
130 20250415 182300 301502615 4165 4165 4165 4165 0
131 20250415 182200 301502615 4165 4165 4165 4165 0
132 20250415 182100 301502615 4165 4165 4165 4165 0
133 20250415 182000 301502615 4165 4165 4165 4165 0
134 20250415 181900 301502615 4165 4165 4165 4165 0
135 20250415 181800 301502615 4165 4165 4165 4165 0
136 20250415 181700 301502615 4165 4165 4165 4165 0
137 20250415 181600 301502615 4165 4165 4165 4165 0
138 20250415 181500 301502615 4165 4165 4165 4165 0
139 20250415 181400 301502615 4165 4165 4165 4165 0
140 20250415 181300 301502615 4165 4165 4165 4165 0
141 20250415 181200 301502615 4165 4165 4165 4165 0
142 20250415 181100 301502615 4165 4165 4165 4165 0
143 20250415 181000 301502615 4165 4165 4165 4165 0
144 20250415 180900 301502615 4165 4165 4165 4165 0
145 20250415 180800 301502615 4165 4165 4165 4165 0
146 20250415 180700 301502615 4165 4165 4165 4165 0
147 20250415 180600 301502615 4165 4165 4165 4165 0
148 20250415 180500 301502615 4165 4165 4165 4165 0
149 20250415 180400 301502615 4165 4165 4165 4165 0
150 20250415 180300 301502615 4165 4165 4165 4165 0
151 20250415 180200 301502615 4165 4165 4165 4165 0
152 20250415 180100 301502615 4165 4165 4165 4165 916
153 20250415 180000 301502615 4165 4165 4165 4165 0
154 20250415 175900 301502615 4165 4165 4165 4165 0
155 20250415 175800 301502615 4165 4165 4165 4165 0
156 20250415 175700 301502615 4165 4165 4165 4165 0
157 20250415 175600 301502615 4165 4165 4165 4165 0
158 20250415 175500 301502615 4165 4165 4165 4165 0
159 20250415 175400 301502615 4165 4165 4165 4165 0
160 20250415 175300 301502615 4165 4165 4165 4165 0
161 20250415 175200 301502615 4165 4165 4165 4165 0
162 20250415 175100 301502615 4165 4165 4165 4165 0
163 20250415 175000 301502615 4165 4165 4165 4165 0
164 20250415 174900 301502615 4165 4165 4165 4165 0
165 20250415 174800 301502615 4165 4165 4165 4165 0
166 20250415 174700 301502615 4165 4165 4165 4165 0
167 20250415 174600 301502615 4165 4165 4165 4165 0
168 20250415 174500 301502615 4165 4165 4165 4165 0
169 20250415 174400 301502615 4165 4165 4165 4165 0
170 20250415 174300 301502615 4165 4165 4165 4165 0
171 20250415 174200 301502615 4165 4165 4165 4165 0
172 20250415 174100 301502615 4165 4165 4165 4165 0
173 20250415 174000 301502615 4165 4165 4165 4165 0
174 20250415 173900 301502615 4165 4165 4165 4165 0
175 20250415 173800 301502615 4165 4165 4165 4165 0
176 20250415 173700 301502615 4165 4165 4165 4165 0
177 20250415 173600 301502615 4165 4165 4165 4165 0
178 20250415 173500 301502615 4165 4165 4165 4165 0
179 20250415 173400 301502615 4165 4165 4165 4165 0
180 20250415 173300 301502615 4165 4165 4165 4165 0
181 20250415 173200 301502615 4165 4165 4165 4165 0
182 20250415 173100 301502615 4165 4165 4165 4165 916
183 20250415 173000 301502615 4165 4165 4165 4165 0
184 20250415 172900 301502615 4165 4165 4165 4165 0
185 20250415 172800 301502615 4165 4165 4165 4165 0
186 20250415 172700 301502615 4165 4165 4165 4165 0
187 20250415 172600 301502615 4165 4165 4165 4165 0
188 20250415 172500 301502615 4165 4165 4165 4165 0
189 20250415 172400 301502615 4165 4165 4165 4165 0
190 20250415 172300 301502615 4165 4165 4165 4165 0
191 20250415 172200 301502615 4165 4165 4165 4165 0
192 20250415 172100 301502615 4165 4165 4165 4165 0
193 20250415 172000 301502615 4165 4165 4165 4165 0
194 20250415 171900 301502615 4165 4165 4165 4165 0
195 20250415 171800 301502615 4165 4165 4165 4165 0
196 20250415 171700 301502615 4165 4165 4165 4165 0
197 20250415 171600 301502615 4165 4165 4165 4165 0
198 20250415 171500 301502615 4165 4165 4165 4165 0
199 20250415 171400 301502615 4165 4165 4165 4165 0
200 20250415 171300 301502615 4165 4165 4165 4165 0
201 20250415 171200 301502615 4165 4165 4165 4165 0
202 20250415 171100 301502615 4165 4165 4165 4165 0
203 20250415 171000 301502615 4165 4165 4165 4165 0
204 20250415 170900 301502615 4165 4165 4165 4165 0
205 20250415 170800 301502615 4165 4165 4165 4165 0
206 20250415 170700 301502615 4165 4165 4165 4165 0
207 20250415 170600 301502615 4165 4165 4165 4165 0
208 20250415 170500 301502615 4165 4165 4165 4165 0
209 20250415 170400 301502615 4165 4165 4165 4165 0
210 20250415 170300 301502615 4165 4165 4165 4165 0
211 20250415 170200 301502615 4165 4165 4165 4165 0
212 20250415 170100 301502615 4165 4165 4165 4165 916
213 20250415 170000 301502615 4165 4165 4165 4165 0
214 20250415 165900 301502615 4165 4165 4165 4165 0
215 20250415 165800 301502615 4165 4165 4165 4165 0
216 20250415 165700 301502615 4165 4165 4165 4165 0
217 20250415 165600 301502615 4165 4165 4165 4165 0
218 20250415 165500 301502615 4165 4165 4165 4165 0
219 20250415 165400 301502615 4165 4165 4165 4165 0
220 20250415 165300 301502615 4165 4165 4165 4165 0
221 20250415 165200 301502615 4165 4165 4165 4165 0
222 20250415 165100 301502615 4165 4165 4165 4165 0
223 20250415 165000 301502615 4165 4165 4165 4165 0
224 20250415 164900 301502615 4165 4165 4165 4165 0
225 20250415 164800 301502615 4165 4165 4165 4165 0
226 20250415 164700 301502615 4165 4165 4165 4165 0
227 20250415 164600 301502615 4165 4165 4165 4165 0
228 20250415 164500 301502615 4165 4165 4165 4165 0
229 20250415 164400 301502615 4165 4165 4165 4165 0
230 20250415 164300 301502615 4165 4165 4165 4165 0
231 20250415 164200 301502615 4165 4165 4165 4165 0
232 20250415 164100 301502615 4165 4165 4165 4165 0
233 20250415 164000 301502615 4165 4165 4165 4165 0
234 20250415 163900 301502615 4165 4165 4165 4165 0
235 20250415 163800 301502615 4165 4165 4165 4165 0
236 20250415 163700 301502615 4165 4165 4165 4165 0
237 20250415 163600 301502615 4165 4165 4165 4165 0
238 20250415 163500 301502615 4165 4165 4165 4165 0
239 20250415 163400 301502615 4165 4165 4165 4165 0
240 20250415 163300 301502615 4165 4165 4165 4165 0
241 20250415 163200 301502615 4165 4165 4165 4165 0
242 20250415 163100 301502615 4165 4165 4165 4165 916
243 20250415 163000 301502615 4165 4165 4165 4165 0
244 20250415 162900 301502615 4165 4165 4165 4165 0
245 20250415 162800 301502615 4165 4165 4165 4165 0
246 20250415 162700 301502615 4165 4165 4165 4165 0
247 20250415 162600 301502615 4165 4165 4165 4165 0
248 20250415 162500 301502615 4165 4165 4165 4165 0
249 20250415 162400 301502615 4165 4165 4165 4165 0
250 20250415 162300 301502615 4165 4165 4165 4165 0
251 20250415 162200 301502615 4165 4165 4165 4165 0
252 20250415 162100 301502615 4165 4165 4165 4165 0
253 20250415 162000 301502615 4165 4165 4165 4165 0
254 20250415 161900 301502615 4165 4165 4165 4165 0
255 20250415 161800 301502615 4165 4165 4165 4165 0
256 20250415 161700 301502615 4165 4165 4165 4165 0
257 20250415 161600 301502615 4165 4165 4165 4165 0
258 20250415 161500 301502615 4165 4165 4165 4165 0
259 20250415 161400 301502615 4165 4165 4165 4165 0
260 20250415 161300 301502615 4165 4165 4165 4165 0
261 20250415 161200 301502615 4165 4165 4165 4165 0
262 20250415 161100 301502615 4165 4165 4165 4165 0
263 20250415 161000 301502615 4165 4165 4165 4165 0
264 20250415 160900 301502615 4165 4165 4165 4165 0
265 20250415 160800 301502615 4165 4165 4165 4165 0
266 20250415 160700 301502615 4165 4165 4165 4165 0
267 20250415 160600 301502615 4165 4165 4165 4165 0
268 20250415 160500 301502615 4165 4165 4165 4165 0
269 20250415 160400 301502615 4165 4165 4165 4165 0
270 20250415 160300 301502615 4165 4165 4165 4165 0
271 20250415 160200 301502615 4165 4165 4165 4165 0
272 20250415 160100 301502615 4165 4165 4165 4165 916
273 20250415 160000 301502615 4165 4165 4165 4165 0
274 20250415 155900 301502615 4165 4165 4165 4165 0
275 20250415 155800 301502615 4165 4165 4165 4165 0
276 20250415 155700 301502615 4165 4165 4165 4165 0
277 20250415 155600 301502615 4165 4165 4165 4165 0
278 20250415 155500 301502615 4165 4165 4165 4165 0
279 20250415 155400 301502615 4165 4165 4165 4165 0
280 20250415 155300 301502615 4165 4165 4165 4165 0
281 20250415 155200 301502615 4165 4165 4165 4165 0
282 20250415 155100 301502615 4165 4165 4165 4165 0
283 20250415 155000 301502615 4165 4165 4165 4165 0
284 20250415 154900 301502615 4165 4165 4165 4165 0
285 20250415 154800 301502615 4165 4165 4165 4165 0
286 20250415 154700 301502615 4165 4165 4165 4165 0
287 20250415 154600 301502615 4165 4165 4165 4165 0
288 20250415 154500 301502615 4165 4165 4165 4165 0
289 20250415 154400 301502615 4165 4165 4165 4165 0
290 20250415 154300 301502615 4165 4165 4165 4165 0
291 20250415 154200 301502615 4165 4165 4165 4165 0
292 20250415 154100 301502615 4165 4165 4165 4165 0
293 20250415 154000 301502615 4165 4165 4165 4165 0
294 20250415 153900 301502615 4165 4165 4165 4165 0
295 20250415 153800 301502615 4165 4165 4165 4165 0
296 20250415 153700 301502615 4165 4165 4165 4165 0
297 20250415 153600 301502615 4165 4165 4165 4165 0
298 20250415 153500 301502615 4165 4165 4165 4165 0
299 20250415 153400 301502615 4165 4165 4165 4165 0
300 20250415 153300 301502615 4165 4165 4165 4165 0
301 20250415 153200 301502615 4165 4165 4165 4165 0
302 20250415 153100 301502615 4165 4165 4165 4165 916
303 20250415 153000 301502615 4165 4165 4165 4165 916
304 20250415 152900 297687475 4160 4160 4160 4160 0
305 20250415 152800 297687475 4160 4160 4160 4160 0
306 20250415 152700 297687475 4160 4160 4160 4160 0
307 20250415 152600 297687475 4160 4160 4160 4160 0
308 20250415 152500 297687475 4160 4160 4160 4160 0
309 20250415 152400 297687475 4160 4160 4160 4160 0
310 20250415 152300 297687475 4160 4160 4160 4160 0
311 20250415 152200 297687475 4160 4160 4160 4160 0
312 20250415 152100 297687475 4160 4160 4160 4160 0
313 20250415 152000 297687475 4160 4160 4160 4160 0
314 20250415 151900 297687475 4160 4150 4160 4150 319
315 20250415 151800 296362625 4140 4140 4140 4140 190
316 20250415 151700 295576025 4140 4135 4140 4135 388
317 20250415 151600 293971545 4140 4140 4140 4140 0
318 20250415 151500 293971545 4140 4140 4140 4140 572
319 20250415 151400 291603465 4145 4145 4145 4145 0
320 20250415 151300 291603465 4145 4145 4145 4145 0
321 20250415 151200 291603465 4145 4145 4145 4145 0
322 20250415 151100 291603465 4145 4145 4145 4145 0
323 20250415 151000 291603465 4145 4145 4145 4145 166
324 20250415 150900 290915395 4150 4150 4150 4150 0
325 20250415 150800 290915395 4150 4150 4150 4150 3
326 20250415 150700 290902945 4145 4145 4145 4145 0
327 20250415 150600 290902945 4145 4145 4145 4145 0
328 20250415 150500 290902945 4145 4145 4145 4145 0
329 20250415 150400 290902945 4145 4145 4145 4145 400
330 20250415 150300 289244945 4150 4155 4155 4150 15
331 20250415 150200 289182625 4145 4145 4145 4145 0
332 20250415 150100 289182625 4145 4145 4145 4145 10
333 20250415 150000 289141175 4145 4145 4145 4145 1
334 20250415 145900 289137030 4150 4150 4150 4150 0
335 20250415 145800 289137030 4150 4150 4150 4150 0
336 20250415 145700 289137030 4150 4150 4150 4150 0
337 20250415 145600 289137030 4150 4150 4150 4150 1
338 20250415 145500 289132880 4150 4150 4150 4150 10
339 20250415 145400 289091380 4145 4145 4145 4145 32
340 20250415 145300 288958740 4150 4150 4150 4150 1
341 20250415 145200 288954590 4150 4150 4150 4150 0
342 20250415 145100 288954590 4150 4150 4150 4150 0
343 20250415 145000 288954590 4150 4150 4150 4150 1
344 20250415 144900 288950440 4145 4145 4145 4145 0
345 20250415 144800 288950440 4145 4145 4145 4145 0
346 20250415 144700 288950440 4145 4145 4145 4145 0
347 20250415 144600 288950440 4145 4150 4150 4145 201
348 20250415 144500 288117290 4155 4155 4155 4155 0
349 20250415 144400 288117290 4155 4155 4155 4155 0
350 20250415 144300 288117290 4155 4155 4155 4155 0
351 20250415 144200 288117290 4155 4160 4160 4155 35
352 20250415 144100 287971695 4155 4155 4155 4155 0
353 20250415 144000 287971695 4155 4155 4155 4155 0
354 20250415 143900 287971695 4155 4155 4155 4155 0
355 20250415 143800 287971695 4155 4155 4155 4155 0
356 20250415 143700 287971695 4155 4155 4155 4155 2
357 20250415 143600 287963385 4150 4150 4150 4150 99
358 20250415 143500 287552535 4150 4150 4150 4150 0
359 20250415 143400 287552535 4150 4155 4155 4150 242
360 20250415 143300 286547075 4160 4160 4160 4160 0
361 20250415 143200 286547075 4160 4160 4160 4160 1
362 20250415 143100 286542915 4160 4160 4160 4160 17
363 20250415 143000 286472195 4160 4160 4160 4160 32
364 20250415 142900 286339075 4160 4160 4160 4160 1
365 20250415 142800 286334915 4160 4160 4160 4160 1
366 20250415 142700 286330755 4160 4160 4160 4160 0
367 20250415 142600 286330755 4160 4160 4160 4160 0
368 20250415 142500 286330755 4160 4165 4165 4160 243
369 20250415 142400 285318710 4160 4160 4160 4160 3
370 20250415 142300 285306230 4165 4165 4165 4165 0
371 20250415 142200 285306230 4165 4165 4165 4165 211
372 20250415 142100 284427415 4165 4165 4165 4165 1
373 20250415 142000 284423250 4160 4165 4165 4160 320
374 20250415 141900 283091950 4165 4165 4165 4165 0
375 20250415 141800 283091950 4165 4165 4165 4165 0
376 20250415 141700 283091950 4165 4165 4165 4165 252
377 20250415 141600 282042370 4165 4165 4165 4165 2
378 20250415 141500 282034040 4160 4160 4160 4160 364
379 20250415 141400 280519800 4160 4160 4160 4160 0
380 20250415 141300 280519800 4160 4160 4160 4160 17
381 20250415 141200 280449080 4160 4160 4160 4160 0
382 20250415 141100 280449080 4160 4155 4160 4155 242
383 20250415 141000 279443560 4155 4155 4155 4155 0
384 20250415 140900 279443560 4155 4155 4155 4155 0
385 20250415 140800 279443560 4155 4155 4155 4155 0
386 20250415 140700 279443560 4155 4155 4155 4155 13
387 20250415 140600 279389545 4155 4155 4155 4155 32
388 20250415 140500 279256585 4155 4150 4155 4150 100
389 20250415 140400 278841100 4150 4150 4150 4150 0
390 20250415 140300 278841100 4150 4150 4150 4150 52
391 20250415 140200 278625300 4140 4140 4140 4140 0
392 20250415 140100 278625300 4140 4140 4140 4140 0
393 20250415 140000 278625300 4140 4140 4140 4140 0
394 20250415 135900 278625300 4140 4145 4145 4140 225
395 20250415 135800 277693280 4150 4150 4150 4150 1
396 20250415 135700 277689130 4150 4150 4150 4145 453
397 20250415 135600 275810380 4155 4155 4155 4155 11
398 20250415 135500 275764675 4155 4155 4155 4155 19
399 20250415 135400 275685730 4155 4160 4160 4155 166
400 20250415 135300 274995320 4160 4160 4160 4160 22
401 20250415 135200 274903800 4155 4155 4155 4155 0
402 20250415 135100 274903800 4155 4155 4155 4155 40
403 20250415 135000 274737600 4145 4145 4145 4145 0
404 20250415 134900 274737600 4145 4145 4145 4145 0
405 20250415 134800 274737600 4145 4145 4145 4145 0
406 20250415 134700 274737600 4145 4145 4145 4145 0
407 20250415 134600 274737600 4145 4150 4150 4145 490
408 20250415 134500 272706510 4150 4150 4150 4150 0
409 20250415 134400 272706510 4150 4150 4150 4150 0
410 20250415 134300 272706510 4150 4150 4150 4150 0
411 20250415 134200 272706510 4150 4150 4150 4150 26
412 20250415 134100 272598610 4155 4150 4155 4150 14
413 20250415 134000 272540475 4145 4135 4145 4135 622
414 20250415 133900 269963020 4135 4135 4135 4135 1
415 20250415 133800 269958885 4135 4135 4135 4135 0
416 20250415 133700 269958885 4135 4135 4135 4135 0
417 20250415 133600 269958885 4135 4135 4135 4135 0
418 20250415 133500 269958885 4135 4135 4135 4135 0
419 20250415 133400 269958885 4135 4135 4135 4135 0
420 20250415 133300 269958885 4135 4135 4135 4135 19
421 20250415 133200 269880320 4120 4120 4120 4120 0
422 20250415 133100 269880320 4120 4120 4120 4120 0
423 20250415 133000 269880320 4120 4120 4120 4120 0
424 20250415 132900 269880320 4120 4120 4120 4120 30
425 20250415 132800 269756720 4120 4120 4120 4120 0
426 20250415 132700 269756720 4120 4120 4120 4120 0
427 20250415 132600 269756720 4120 4130 4135 4120 87
428 20250415 132500 269398085 4130 4130 4130 4130 0
429 20250415 132400 269398085 4130 4130 4130 4130 182
430 20250415 132300 268646425 4130 4130 4130 4130 100
431 20250415 132200 268233425 4130 4130 4130 4130 1
432 20250415 132100 268229295 4100 4100 4100 4100 0
433 20250415 132000 268229295 4100 4100 4100 4100 0
434 20250415 131900 268229295 4100 4100 4100 4100 0
435 20250415 131800 268229295 4100 4100 4100 4100 0
436 20250415 131700 268229295 4100 4105 4105 4100 42
437 20250415 131600 268057085 4100 4100 4100 4100 0
438 20250415 131500 268057085 4100 4105 4105 4100 4829
439 20250415 131400 248256085 4105 4110 4110 4105 75
440 20250415 131300 247948145 4100 4145 4145 4100 11224
441 20250415 131200 201865095 4155 4155 4155 4155 39
442 20250415 131100 201703050 4160 4155 4160 4155 13
443 20250415 131000 201649025 4160 4160 4160 4160 0
444 20250415 130900 201649025 4160 4155 4160 4155 52
445 20250415 130800 201432955 4155 4155 4155 4155 0
446 20250415 130700 201432955 4155 4155 4155 4155 0
447 20250415 130600 201432955 4155 4155 4155 4155 0
448 20250415 130500 201432955 4155 4155 4155 4155 4
449 20250415 130400 201416335 4160 4160 4160 4160 22
450 20250415 130300 201324815 4160 4160 4160 4160 3
451 20250415 130200 201312335 4160 4160 4160 4160 1
452 20250415 130100 201308175 4160 4160 4160 4160 9
453 20250415 130000 201270735 4160 4160 4160 4160 4
454 20250415 125900 201254095 4160 4160 4160 4160 0
455 20250415 125800 201254095 4160 4160 4160 4160 2
456 20250415 125700 201245775 4160 4160 4160 4160 0
457 20250415 125600 201245775 4160 4160 4160 4160 101
458 20250415 125500 200825615 4160 4160 4160 4160 0
459 20250415 125400 200825615 4160 4160 4160 4160 0
460 20250415 125300 200825615 4160 4160 4160 4160 0
461 20250415 125200 200825615 4160 4160 4160 4160 0
462 20250415 125100 200825615 4160 4160 4160 4160 1
463 20250415 125000 200821455 4160 4160 4160 4160 0
464 20250415 124900 200821455 4160 4155 4160 4155 9
465 20250415 124800 200784055 4155 4155 4155 4155 26
466 20250415 124700 200676025 4155 4155 4155 4155 0
467 20250415 124600 200676025 4155 4155 4155 4155 0
468 20250415 124500 200676025 4155 4155 4155 4155 0
469 20250415 124400 200676025 4155 4155 4155 4155 86
470 20250415 124300 200318695 4130 4130 4130 4130 0
471 20250415 124200 200318695 4130 4130 4130 4130 0
472 20250415 124100 200318695 4130 4130 4130 4130 0
473 20250415 124000 200318695 4130 4155 4155 4130 213
474 20250415 123900 199436400 4160 4160 4160 4160 0
475 20250415 123800 199436400 4160 4160 4160 4160 0
476 20250415 123700 199436400 4160 4160 4160 4160 1
477 20250415 123600 199432240 4160 4160 4160 4160 0
478 20250415 123500 199432240 4160 4160 4160 4160 102
479 20250415 123400 199007920 4160 4160 4160 4160 0
480 20250415 123300 199007920 4160 4160 4160 4160 1
481 20250415 123200 199003760 4165 4165 4165 4165 0
482 20250415 123100 199003760 4165 4165 4165 4165 1
483 20250415 123000 198999595 4155 4155 4155 4155 0
484 20250415 122900 198999595 4155 4155 4155 4155 0
485 20250415 122800 198999595 4155 4155 4155 4155 0
486 20250415 122700 198999595 4155 4155 4155 4155 0
487 20250415 122600 198999595 4155 4155 4155 4155 0
488 20250415 122500 198999595 4155 4155 4155 4155 198
489 20250415 122400 198176905 4155 4155 4155 4155 0
490 20250415 122300 198176905 4155 4155 4155 4155 0
491 20250415 122200 198176905 4155 4160 4160 4155 275
492 20250415 122100 197033970 4165 4165 4165 4160 489
493 20250415 122000 194997290 4165 4165 4165 4165 2
494 20250415 121900 194988960 4160 4160 4160 4160 0
495 20250415 121800 194988960 4160 4160 4160 4160 0
496 20250415 121700 194988960 4160 4160 4160 4160 0
497 20250415 121600 194988960 4160 4160 4160 4160 0
498 20250415 121500 194988960 4160 4160 4160 4160 0
499 20250415 121400 194988960 4160 4160 4160 4160 213
500 20250415 121300 194102880 4160 4160 4160 4160 46
501 20250415 121200 193911520 4155 4155 4155 4155 0
502 20250415 121100 193911520 4155 4155 4155 4155 110
503 20250415 121000 193454470 4155 4155 4155 4155 100
504 20250415 120900 193038970 4140 4140 4140 4140 0
505 20250415 120800 193038970 4140 4140 4140 4140 0
506 20250415 120700 193038970 4140 4140 4140 4140 0
507 20250415 120600 193038970 4140 4140 4140 4140 0
508 20250415 120500 193038970 4140 4140 4140 4140 0
509 20250415 120400 193038970 4140 4135 4140 4135 67
510 20250415 120300 192761845 4140 4140 4140 4140 98
511 20250415 120200 192356125 4140 4140 4140 4140 0
512 20250415 120100 192356125 4140 4140 4140 4140 0
513 20250415 120000 192356125 4140 4145 4145 4140 673
514 20250415 115900 189569370 4150 4150 4150 4150 0
515 20250415 115800 189569370 4150 4150 4150 4150 0
516 20250415 115700 189569370 4150 4150 4150 4150 0
517 20250415 115600 189569370 4150 4150 4150 4150 1
518 20250415 115500 189565220 4155 4150 4155 4150 57
519 20250415 115400 189328640 4150 4150 4150 4150 2
520 20250415 115300 189320340 4145 4145 4145 4145 7
521 20250415 115200 189291325 4150 4150 4150 4150 0
522 20250415 115100 189291325 4150 4150 4150 4150 1
523 20250415 115000 189287175 4155 4155 4155 4155 3
524 20250415 114900 189274710 4150 4150 4150 4150 6
525 20250415 114800 189249810 4150 4150 4150 4150 9
526 20250415 114700 189212460 4160 4160 4160 4160 0
527 20250415 114600 189212460 4160 4160 4160 4160 0
528 20250415 114500 189212460 4160 4160 4160 4160 0
529 20250415 114400 189212460 4160 4160 4160 4160 0
530 20250415 114300 189212460 4160 4160 4160 4160 0
531 20250415 114200 189212460 4160 4160 4160 4160 0
532 20250415 114100 189212460 4160 4160 4160 4160 0
533 20250415 114000 189212460 4160 4160 4160 4160 11
534 20250415 113900 189166700 4160 4160 4160 4160 0
535 20250415 113800 189166700 4160 4165 4170 4160 416
536 20250415 113700 187435770 4165 4165 4165 4165 0
537 20250415 113600 187435770 4165 4165 4165 4165 55
538 20250415 113500 187206695 4165 4165 4165 4165 40
539 20250415 113400 187040095 4165 4165 4165 4165 3
540 20250415 113300 187027600 4165 4165 4165 4165 0
541 20250415 113200 187027600 4165 4165 4165 4165 8
542 20250415 113100 186994280 4165 4165 4165 4165 1021
543 20250415 113000 182741815 4160 4165 4165 4160 845
544 20250415 112900 179222415 4165 4165 4165 4165 10
545 20250415 112800 179180765 4160 4160 4160 4160 1
546 20250415 112700 179176605 4160 4160 4160 4160 0
547 20250415 112600 179176605 4160 4160 4160 4160 0
548 20250415 112500 179176605 4160 4160 4160 4160 539
549 20250415 112400 176934365 4160 4160 4160 4160 5
550 20250415 112300 176913565 4165 4165 4165 4165 0
551 20250415 112200 176913565 4165 4160 4165 4160 17
552 20250415 112100 176842765 4160 4160 4160 4160 0
553 20250415 112000 176842765 4160 4160 4160 4160 1085
554 20250415 111900 172329165 4160 4160 4160 4160 0
555 20250415 111800 172329165 4160 4150 4160 4150 23
556 20250415 111700 172233515 4150 4155 4175 4150 2923
557 20250415 111600 160056800 4165 4155 4165 4155 2327
558 20250415 111500 150369270 4160 4160 4160 4160 0
559 20250415 111400 150369270 4160 4155 4160 4155 40
560 20250415 111300 150203020 4150 4150 4150 4150 0
561 20250415 111200 150203020 4150 4150 4150 4150 17
562 20250415 111100 150132470 4150 4150 4150 4150 0
563 20250415 111000 150132470 4150 4155 4155 4150 61
564 20250415 110900 149879310 4160 4160 4160 4160 1
565 20250415 110800 149875150 4160 4160 4160 4160 0
566 20250415 110700 149875150 4160 4160 4160 4160 0
567 20250415 110600 149875150 4160 4160 4160 4160 0
568 20250415 110500 149875150 4160 4160 4160 4160 0
569 20250415 110400 149875150 4160 4145 4160 4145 10
570 20250415 110300 149833685 4160 4160 4160 4160 0
571 20250415 110200 149833685 4160 4145 4160 4145 2071
572 20250415 110100 141235430 4145 4145 4145 4145 0
573 20250415 110000 141235430 4145 4145 4145 4145 20
574 20250415 105900 141152530 4145 4135 4145 4135 27
575 20250415 105800 141040835 4140 4140 4140 4140 94
576 20250415 105700 140651675 4130 4130 4130 4130 95
577 20250415 105600 140259325 4135 4135 4135 4135 42
578 20250415 105500 140085655 4140 4135 4140 4135 11
579 20250415 105400 140040165 4140 4140 4140 4140 0
580 20250415 105300 140040165 4140 4140 4140 4140 0
581 20250415 105200 140040165 4140 4140 4140 4140 1
582 20250415 105100 140036025 4140 4140 4140 4140 1
583 20250415 105000 140031885 4140 4140 4140 4140 0
584 20250415 104900 140031885 4140 4140 4140 4140 0
585 20250415 104800 140031885 4140 4140 4140 4140 0
586 20250415 104700 140031885 4140 4140 4140 4140 47
587 20250415 104600 139837305 4145 4155 4155 4145 90
588 20250415 104500 139464235 4150 4150 4150 4150 0
589 20250415 104400 139464235 4150 4155 4160 4150 113
590 20250415 104300 138995090 4155 4155 4155 4155 123
591 20250415 104200 138484025 4155 4155 4155 4155 1
592 20250415 104100 138479870 4155 4155 4155 4155 21
593 20250415 104000 138392615 4155 4155 4160 4155 1201
594 20250415 103900 133396570 4155 4155 4155 4155 48
595 20250415 103800 133197130 4160 4155 4160 4155 1147
596 20250415 103700 128428585 4155 4160 4160 4155 330
597 20250415 103600 127057380 4155 4140 4155 4140 1030
598 20250415 103500 122785850 4140 4140 4140 4140 10
599 20250415 103400 122744450 4140 4145 4145 4140 779
600 20250415 103300 119515600 4145 4140 4145 4140 201
601 20250415 103200 118683455 4145 4145 4145 4145 0
602 20250415 103100 118683455 4145 4140 4145 4140 61
603 20250415 103000 118430780 4125 4125 4125 4125 0
604 20250415 102900 118430780 4125 4135 4140 4125 2337
605 20250415 102800 108778725 4135 4135 4135 4130 154
606 20250415 102700 108142315 4135 4125 4135 4125 809
607 20250415 102600 104801845 4125 4125 4125 4125 15
608 20250415 102500 104739970 4125 4125 4125 4125 200
609 20250415 102400 103914970 4100 4100 4100 4100 0
610 20250415 102300 103914970 4100 4100 4100 4100 0
611 20250415 102200 103914970 4100 4095 4100 4095 219
612 20250415 102100 103017670 4100 4105 4105 4100 90
613 20250415 102000 102648420 4105 4110 4110 4105 300
614 20250415 101900 101416885 4100 4100 4100 4100 0
615 20250415 101800 101416885 4100 4100 4100 4100 0
616 20250415 101700 101416885 4100 4120 4145 4100 5149
617 20250415 101600 80141885 4120 4085 4125 4080 2401
618 20250415 101500 70252150 4090 4090 4090 4090 0
619 20250415 101400 70252150 4090 4110 4110 4090 54
620 20250415 101300 70031270 4110 4110 4110 4110 43
621 20250415 101200 69854540 4100 4085 4105 4085 1931
622 20250415 101100 61937955 4090 4095 4095 4090 29
623 20250415 101000 61819220 4095 4100 4100 4095 117
624 20250415 100900 61339555 4100 4090 4100 4090 522
625 20250415 100800 59200470 4090 4065 4090 4065 107
626 20250415 100700 58762865 4090 4090 4095 4090 1167
627 20250415 100600 53984145 4085 4045 4085 4035 6106
628 20250415 100500 29135560 4045 4040 4045 4040 367
629 20250415 100400 27651295 4045 4025 4045 4025 496
630 20250415 100300 25649935 4025 4020 4025 4020 78
631 20250415 100200 25336155 4015 4015 4015 4015 200
632 20250415 100100 24533155 4020 4020 4025 4020 406
633 20250415 100000 22901030 4025 4025 4025 4025 66
634 20250415 095900 22635380 4025 4025 4025 4025 0
635 20250415 095800 22635380 4025 4025 4025 4025 0
636 20250415 095700 22635380 4025 4035 4035 4025 1000
637 20250415 095600 18608965 4035 4035 4035 4035 50
638 20250415 095500 18407215 4050 4050 4050 4050 0
639 20250415 095400 18407215 4050 4035 4050 4035 5
640 20250415 095300 18387025 4025 4025 4025 4025 0
641 20250415 095200 18387025 4025 4025 4025 4025 23
642 20250415 095100 18294450 4020 4020 4020 4020 0
643 20250415 095000 18294450 4020 4020 4020 4020 0
644 20250415 094900 18294450 4020 4020 4020 4020 0
645 20250415 094800 18294450 4020 4020 4020 4020 0
646 20250415 094700 18294450 4020 4020 4020 4020 0
647 20250415 094600 18294450 4020 4020 4020 4020 915
648 20250415 094500 14616150 4020 4040 4040 4020 482
649 20250415 094400 12676875 4045 4045 4045 4045 45
650 20250415 094300 12494850 4050 4030 4050 4030 253
651 20250415 094200 11471745 4030 4030 4030 4030 46
652 20250415 094100 11286365 4030 4020 4030 4020 60
653 20250415 094000 11044875 4020 4020 4020 4020 1
654 20250415 093900 11040855 4015 4015 4015 4015 0
655 20250415 093800 11040855 4015 4015 4015 4015 8
656 20250415 093700 11008735 4015 4015 4015 4015 0
657 20250415 093600 11008735 4015 4015 4015 4015 0
658 20250415 093500 11008735 4015 4015 4015 4015 0
659 20250415 093400 11008735 4015 4010 4015 4010 136
660 20250415 093300 10463370 4010 4010 4010 4010 0
661 20250415 093200 10463370 4010 4000 4010 4000 200
662 20250415 093100 9663030 3995 3995 3995 3995 23
663 20250415 093000 9571145 3995 3995 3995 3995 0
664 20250415 092900 9571145 3995 3995 3995 3995 0
665 20250415 092800 9571145 3995 3995 3995 3995 0
666 20250415 092700 9571145 3995 3995 3995 3995 11
667 20250415 092600 9527200 3980 3980 3980 3980 0
668 20250415 092500 9527200 3980 3980 3980 3980 280
669 20250415 092400 8412800 3990 3990 3990 3990 0
670 20250415 092300 8412800 3990 3990 3990 3990 0
671 20250415 092200 8412800 3990 3990 3990 3990 0
672 20250415 092100 8412800 3990 3990 3990 3980 502
673 20250415 092000 6411490 3985 3985 3985 3985 0
674 20250415 091900 6411490 3985 3985 3985 3985 0
675 20250415 091800 6411490 3985 4000 4000 3985 100
676 20250415 091700 6012750 4000 4000 4000 4000 20
677 20250415 091600 5932750 4000 4000 4000 4000 23
678 20250415 091500 5840750 4010 4010 4010 4010 51
679 20250415 091400 5636240 4010 4010 4010 4010 0
680 20250415 091300 5636240 4010 4010 4010 4010 0
681 20250415 091200 5636240 4010 4000 4010 4000 132
682 20250415 091100 5108230 4000 4000 4000 4000 0
683 20250415 091000 5108230 4000 4000 4000 4000 50
684 20250415 090900 4908230 4010 4010 4010 4010 0
685 20250415 090800 4908230 4010 4010 4010 4010 2
686 20250415 090700 4900210 4010 4010 4010 4010 0
687 20250415 090600 4900210 4010 4010 4010 4010 0
688 20250415 090500 4900210 4010 4010 4010 4010 0
689 20250415 090400 4900210 4010 4010 4010 4010 10
690 20250415 090300 4860110 4000 4000 4000 4000 100
691 20250415 090200 4460110 4005 4005 4005 4005 0
692 20250415 090100 4460110 4005 4000 4005 4000 201
693 20250415 090000 3656005 4000 4000 4005 4000 914