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

709
297890/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,204700,499825390,2510,2510,2510,2510,3152
20250415,204600,499825390,2510,2510,2510,2510,0
20250415,204500,499825390,2510,2510,2510,2510,0
20250415,204400,499825390,2510,2510,2510,2510,0
20250415,204300,499825390,2510,2510,2510,2510,0
20250415,204200,499825390,2510,2510,2510,2510,0
20250415,204100,499825390,2510,2510,2510,2510,0
20250415,204000,499825390,2510,2510,2510,2510,0
20250415,203900,499825390,2510,2510,2510,2510,0
20250415,203800,499825390,2510,2510,2510,2510,0
20250415,203700,499825390,2510,2510,2510,2510,0
20250415,203600,499825390,2510,2510,2510,2510,0
20250415,203500,499825390,2510,2510,2510,2510,0
20250415,203400,499825390,2510,2510,2510,2510,0
20250415,203300,499825390,2510,2510,2510,2510,0
20250415,203200,499825390,2510,2510,2510,2510,0
20250415,203100,499825390,2510,2510,2510,2510,0
20250415,203000,499825390,2510,2510,2510,2510,0
20250415,202900,499825390,2510,2510,2510,2510,0
20250415,202800,499825390,2510,2510,2510,2510,0
20250415,202700,499825390,2510,2510,2510,2510,0
20250415,202600,499825390,2510,2510,2510,2510,0
20250415,202500,499825390,2510,2510,2510,2510,0
20250415,202400,499825390,2510,2510,2510,2510,0
20250415,202300,499825390,2510,2510,2510,2510,0
20250415,202200,499825390,2510,2510,2510,2510,0
20250415,202100,499825390,2510,2510,2510,2510,0
20250415,202000,499825390,2510,2510,2510,2510,0
20250415,201900,499825390,2510,2510,2510,2510,0
20250415,201800,499825390,2510,2510,2510,2510,0
20250415,201700,499825390,2510,2510,2510,2510,3152
20250415,201600,499825390,2510,2510,2510,2510,0
20250415,201500,499825390,2510,2510,2510,2510,0
20250415,201400,499825390,2510,2510,2510,2510,0
20250415,201300,499825390,2510,2510,2510,2510,0
20250415,201200,499825390,2510,2510,2510,2510,0
20250415,201100,499825390,2510,2510,2510,2510,0
20250415,201000,499825390,2510,2510,2510,2510,0
20250415,200900,499825390,2510,2510,2510,2510,0
20250415,200800,499825390,2510,2510,2510,2510,0
20250415,200700,499825390,2510,2510,2510,2510,0
20250415,200600,499825390,2510,2510,2510,2510,0
20250415,200500,499825390,2510,2510,2510,2510,0
20250415,200400,499825390,2510,2510,2510,2510,0
20250415,200300,499825390,2510,2510,2510,2510,0
20250415,200200,499825390,2510,2510,2510,2510,0
20250415,200100,499825390,2510,2510,2510,2510,0
20250415,200000,499825390,2510,2510,2510,2510,0
20250415,195900,499825390,2510,2510,2510,2510,0
20250415,195800,499825390,2510,2510,2510,2510,0
20250415,195700,499825390,2510,2510,2510,2510,0
20250415,195600,499825390,2510,2510,2510,2510,0
20250415,195500,499825390,2510,2510,2510,2510,0
20250415,195400,499825390,2510,2510,2510,2510,0
20250415,195300,499825390,2510,2510,2510,2510,0
20250415,195200,499825390,2510,2510,2510,2510,0
20250415,195100,499825390,2510,2510,2510,2510,0
20250415,195000,499825390,2510,2510,2510,2510,0
20250415,194900,499825390,2510,2510,2510,2510,0
20250415,194800,499825390,2510,2510,2510,2510,0
20250415,194700,499825390,2510,2510,2510,2510,3152
20250415,194600,499825390,2510,2510,2510,2510,0
20250415,194500,499825390,2510,2510,2510,2510,0
20250415,194400,499825390,2510,2510,2510,2510,0
20250415,194300,499825390,2510,2510,2510,2510,0
20250415,194200,499825390,2510,2510,2510,2510,0
20250415,194100,499825390,2510,2510,2510,2510,0
20250415,194000,499825390,2510,2510,2510,2510,0
20250415,193900,499825390,2510,2510,2510,2510,0
20250415,193800,499825390,2510,2510,2510,2510,0
20250415,193700,499825390,2510,2510,2510,2510,0
20250415,193600,499825390,2510,2510,2510,2510,0
20250415,193500,499825390,2510,2510,2510,2510,0
20250415,193400,499825390,2510,2510,2510,2510,0
20250415,193300,499825390,2510,2510,2510,2510,0
20250415,193200,499825390,2510,2510,2510,2510,0
20250415,193100,499825390,2510,2510,2510,2510,0
20250415,193000,499825390,2510,2510,2510,2510,0
20250415,192900,499825390,2510,2510,2510,2510,0
20250415,192800,499825390,2510,2510,2510,2510,0
20250415,192700,499825390,2510,2510,2510,2510,0
20250415,192600,499825390,2510,2510,2510,2510,0
20250415,192500,499825390,2510,2510,2510,2510,0
20250415,192400,499825390,2510,2510,2510,2510,0
20250415,192300,499825390,2510,2510,2510,2510,0
20250415,192200,499825390,2510,2510,2510,2510,0
20250415,192100,499825390,2510,2510,2510,2510,0
20250415,192000,499825390,2510,2510,2510,2510,0
20250415,191900,499825390,2510,2510,2510,2510,0
20250415,191800,499825390,2510,2510,2510,2510,0
20250415,191700,499825390,2510,2510,2510,2510,3152
20250415,191600,499825390,2510,2510,2510,2510,0
20250415,191500,499825390,2510,2510,2510,2510,0
20250415,191400,499825390,2510,2510,2510,2510,0
20250415,191300,499825390,2510,2510,2510,2510,0
20250415,191200,499825390,2510,2510,2510,2510,0
20250415,191100,499825390,2510,2510,2510,2510,0
20250415,191000,499825390,2510,2510,2510,2510,0
20250415,190900,499825390,2510,2510,2510,2510,0
20250415,190800,499825390,2510,2510,2510,2510,0
20250415,190700,499825390,2510,2510,2510,2510,0
20250415,190600,499825390,2510,2510,2510,2510,0
20250415,190500,499825390,2510,2510,2510,2510,0
20250415,190400,499825390,2510,2510,2510,2510,0
20250415,190300,499825390,2510,2510,2510,2510,0
20250415,190200,499825390,2510,2510,2510,2510,0
20250415,190100,499825390,2510,2510,2510,2510,0
20250415,190000,499825390,2510,2510,2510,2510,0
20250415,185900,499825390,2510,2510,2510,2510,0
20250415,185800,499825390,2510,2510,2510,2510,0
20250415,185700,499825390,2510,2510,2510,2510,0
20250415,185600,499825390,2510,2510,2510,2510,0
20250415,185500,499825390,2510,2510,2510,2510,0
20250415,185400,499825390,2510,2510,2510,2510,0
20250415,185300,499825390,2510,2510,2510,2510,0
20250415,185200,499825390,2510,2510,2510,2510,0
20250415,185100,499825390,2510,2510,2510,2510,0
20250415,185000,499825390,2510,2510,2510,2510,0
20250415,184900,499825390,2510,2510,2510,2510,0
20250415,184800,499825390,2510,2510,2510,2510,0
20250415,184700,499825390,2510,2510,2510,2510,3152
20250415,184600,499825390,2510,2510,2510,2510,0
20250415,184500,499825390,2510,2510,2510,2510,0
20250415,184400,499825390,2510,2510,2510,2510,0
20250415,184300,499825390,2510,2510,2510,2510,0
20250415,184200,499825390,2510,2510,2510,2510,0
20250415,184100,499825390,2510,2510,2510,2510,0
20250415,184000,499825390,2510,2510,2510,2510,0
20250415,183900,499825390,2510,2510,2510,2510,0
20250415,183800,499825390,2510,2510,2510,2510,0
20250415,183700,499825390,2510,2510,2510,2510,0
20250415,183600,499825390,2510,2510,2510,2510,0
20250415,183500,499825390,2510,2510,2510,2510,0
20250415,183400,499825390,2510,2510,2510,2510,0
20250415,183300,499825390,2510,2510,2510,2510,0
20250415,183200,499825390,2510,2510,2510,2510,0
20250415,183100,499825390,2510,2510,2510,2510,0
20250415,183000,499825390,2510,2510,2510,2510,0
20250415,182900,499825390,2510,2510,2510,2510,0
20250415,182800,499825390,2510,2510,2510,2510,0
20250415,182700,499825390,2510,2510,2510,2510,0
20250415,182600,499825390,2510,2510,2510,2510,0
20250415,182500,499825390,2510,2510,2510,2510,0
20250415,182400,499825390,2510,2510,2510,2510,0
20250415,182300,499825390,2510,2510,2510,2510,0
20250415,182200,499825390,2510,2510,2510,2510,0
20250415,182100,499825390,2510,2510,2510,2510,0
20250415,182000,499825390,2510,2510,2510,2510,0
20250415,181900,499825390,2510,2510,2510,2510,0
20250415,181800,499825390,2510,2510,2510,2510,0
20250415,181700,499825390,2510,2510,2510,2510,3152
20250415,181600,499825390,2510,2510,2510,2510,0
20250415,181500,499825390,2510,2510,2510,2510,0
20250415,181400,499825390,2510,2510,2510,2510,0
20250415,181300,499825390,2510,2510,2510,2510,0
20250415,181200,499825390,2510,2510,2510,2510,0
20250415,181100,499825390,2510,2510,2510,2510,0
20250415,181000,499825390,2510,2510,2510,2510,0
20250415,180900,499825390,2510,2510,2510,2510,0
20250415,180800,499825390,2510,2510,2510,2510,0
20250415,180700,499825390,2510,2510,2510,2510,0
20250415,180600,499825390,2510,2510,2510,2510,0
20250415,180500,499825390,2510,2510,2510,2510,0
20250415,180400,499825390,2510,2510,2510,2510,0
20250415,180300,499825390,2510,2510,2510,2510,0
20250415,180200,499825390,2510,2510,2510,2510,0
20250415,180100,499825390,2510,2510,2510,2510,0
20250415,180000,499825390,2510,2510,2510,2510,0
20250415,175900,499825390,2510,2510,2510,2510,0
20250415,175800,499825390,2510,2510,2510,2510,0
20250415,175700,499825390,2510,2510,2510,2510,0
20250415,175600,499825390,2510,2510,2510,2510,0
20250415,175500,499825390,2510,2510,2510,2510,0
20250415,175400,499825390,2510,2510,2510,2510,0
20250415,175300,499825390,2510,2510,2510,2510,0
20250415,175200,499825390,2510,2510,2510,2510,0
20250415,175100,499825390,2510,2510,2510,2510,0
20250415,175000,499825390,2510,2510,2510,2510,0
20250415,174900,499825390,2510,2510,2510,2510,0
20250415,174800,499825390,2510,2510,2510,2510,0
20250415,174700,499825390,2510,2510,2510,2510,3152
20250415,174600,499825390,2510,2510,2510,2510,0
20250415,174500,499825390,2510,2510,2510,2510,0
20250415,174400,499825390,2510,2510,2510,2510,0
20250415,174300,499825390,2510,2510,2510,2510,0
20250415,174200,499825390,2510,2510,2510,2510,0
20250415,174100,499825390,2510,2510,2510,2510,0
20250415,174000,499825390,2510,2510,2510,2510,0
20250415,173900,499825390,2510,2510,2510,2510,0
20250415,173800,499825390,2510,2510,2510,2510,0
20250415,173700,499825390,2510,2510,2510,2510,0
20250415,173600,499825390,2510,2510,2510,2510,0
20250415,173500,499825390,2510,2510,2510,2510,0
20250415,173400,499825390,2510,2510,2510,2510,0
20250415,173300,499825390,2510,2510,2510,2510,0
20250415,173200,499825390,2510,2510,2510,2510,0
20250415,173100,499825390,2510,2510,2510,2510,0
20250415,173000,499825390,2510,2510,2510,2510,0
20250415,172900,499825390,2510,2510,2510,2510,0
20250415,172800,499825390,2510,2510,2510,2510,0
20250415,172700,499825390,2510,2510,2510,2510,0
20250415,172600,499825390,2510,2510,2510,2510,0
20250415,172500,499825390,2510,2510,2510,2510,0
20250415,172400,499825390,2510,2510,2510,2510,0
20250415,172300,499825390,2510,2510,2510,2510,0
20250415,172200,499825390,2510,2510,2510,2510,0
20250415,172100,499825390,2510,2510,2510,2510,0
20250415,172000,499825390,2510,2510,2510,2510,0
20250415,171900,499825390,2510,2510,2510,2510,0
20250415,171800,499825390,2510,2510,2510,2510,0
20250415,171700,499825390,2510,2510,2510,2510,3152
20250415,171600,499825390,2510,2510,2510,2510,0
20250415,171500,499825390,2510,2510,2510,2510,0
20250415,171400,499825390,2510,2510,2510,2510,0
20250415,171300,499825390,2510,2510,2510,2510,0
20250415,171200,499825390,2510,2510,2510,2510,0
20250415,171100,499825390,2510,2510,2510,2510,0
20250415,171000,499825390,2510,2510,2510,2510,0
20250415,170900,499825390,2510,2510,2510,2510,0
20250415,170800,499825390,2510,2510,2510,2510,0
20250415,170700,499825390,2510,2510,2510,2510,0
20250415,170600,499825390,2510,2510,2510,2510,0
20250415,170500,499825390,2510,2510,2510,2510,0
20250415,170400,499825390,2510,2510,2510,2510,0
20250415,170300,499825390,2510,2510,2510,2510,0
20250415,170200,499825390,2510,2510,2510,2510,0
20250415,170100,499825390,2510,2510,2510,2510,0
20250415,170000,499825390,2510,2510,2510,2510,0
20250415,165900,499825390,2510,2510,2510,2510,0
20250415,165800,499825390,2510,2510,2510,2510,0
20250415,165700,499825390,2510,2510,2510,2510,0
20250415,165600,499825390,2510,2510,2510,2510,0
20250415,165500,499825390,2510,2510,2510,2510,0
20250415,165400,499825390,2510,2510,2510,2510,0
20250415,165300,499825390,2510,2510,2510,2510,0
20250415,165200,499825390,2510,2510,2510,2510,0
20250415,165100,499825390,2510,2510,2510,2510,0
20250415,165000,499825390,2510,2510,2510,2510,0
20250415,164900,499825390,2510,2510,2510,2510,0
20250415,164800,499825390,2510,2510,2510,2510,0
20250415,164700,499825390,2510,2510,2510,2510,3152
20250415,164600,499825390,2510,2510,2510,2510,0
20250415,164500,499825390,2510,2510,2510,2510,0
20250415,164400,499825390,2510,2510,2510,2510,0
20250415,164300,499825390,2510,2510,2510,2510,0
20250415,164200,499825390,2510,2510,2510,2510,0
20250415,164100,499825390,2510,2510,2510,2510,0
20250415,164000,499825390,2510,2510,2510,2510,0
20250415,163900,499825390,2510,2510,2510,2510,0
20250415,163800,499825390,2510,2510,2510,2510,0
20250415,163700,499825390,2510,2510,2510,2510,0
20250415,163600,499825390,2510,2510,2510,2510,0
20250415,163500,499825390,2510,2510,2510,2510,0
20250415,163400,499825390,2510,2510,2510,2510,0
20250415,163300,499825390,2510,2510,2510,2510,0
20250415,163200,499825390,2510,2510,2510,2510,0
20250415,163100,499825390,2510,2510,2510,2510,0
20250415,163000,499825390,2510,2510,2510,2510,0
20250415,162900,499825390,2510,2510,2510,2510,0
20250415,162800,499825390,2510,2510,2510,2510,0
20250415,162700,499825390,2510,2510,2510,2510,0
20250415,162600,499825390,2510,2510,2510,2510,0
20250415,162500,499825390,2510,2510,2510,2510,0
20250415,162400,499825390,2510,2510,2510,2510,0
20250415,162300,499825390,2510,2510,2510,2510,0
20250415,162200,499825390,2510,2510,2510,2510,0
20250415,162100,499825390,2510,2510,2510,2510,0
20250415,162000,499825390,2510,2510,2510,2510,0
20250415,161900,499825390,2510,2510,2510,2510,0
20250415,161800,499825390,2510,2510,2510,2510,0
20250415,161700,499825390,2510,2510,2510,2510,3152
20250415,161600,499825390,2510,2510,2510,2510,0
20250415,161500,499825390,2510,2510,2510,2510,0
20250415,161400,499825390,2510,2510,2510,2510,0
20250415,161300,499825390,2510,2510,2510,2510,0
20250415,161200,499825390,2510,2510,2510,2510,0
20250415,161100,499825390,2510,2510,2510,2510,0
20250415,161000,499825390,2510,2510,2510,2510,0
20250415,160900,499825390,2510,2510,2510,2510,0
20250415,160800,499825390,2510,2510,2510,2510,0
20250415,160700,499825390,2510,2510,2510,2510,0
20250415,160600,499825390,2510,2510,2510,2510,0
20250415,160500,499825390,2510,2510,2510,2510,0
20250415,160400,499825390,2510,2510,2510,2510,0
20250415,160300,499825390,2510,2510,2510,2510,0
20250415,160200,499825390,2510,2510,2510,2510,0
20250415,160100,499825390,2510,2510,2510,2510,0
20250415,160000,499825390,2510,2510,2510,2510,0
20250415,155900,499825390,2510,2510,2510,2510,0
20250415,155800,499825390,2510,2510,2510,2510,0
20250415,155700,499825390,2510,2510,2510,2510,0
20250415,155600,499825390,2510,2510,2510,2510,0
20250415,155500,499825390,2510,2510,2510,2510,0
20250415,155400,499825390,2510,2510,2510,2510,0
20250415,155300,499825390,2510,2510,2510,2510,0
20250415,155200,499825390,2510,2510,2510,2510,0
20250415,155100,499825390,2510,2510,2510,2510,0
20250415,155000,499825390,2510,2510,2510,2510,0
20250415,154900,499825390,2510,2510,2510,2510,0
20250415,154800,499825390,2510,2510,2510,2510,0
20250415,154700,499825390,2510,2510,2510,2510,3152
20250415,154600,499825390,2510,2510,2510,2510,0
20250415,154500,499825390,2510,2510,2510,2510,0
20250415,154400,499825390,2510,2510,2510,2510,0
20250415,154300,499825390,2510,2510,2510,2510,0
20250415,154200,499825390,2510,2510,2510,2510,0
20250415,154100,499825390,2510,2510,2510,2510,0
20250415,154000,499825390,2510,2510,2510,2510,0
20250415,153900,499825390,2510,2510,2510,2510,0
20250415,153800,499825390,2510,2510,2510,2510,0
20250415,153700,499825390,2510,2510,2510,2510,0
20250415,153600,499825390,2510,2510,2510,2510,0
20250415,153500,499825390,2510,2510,2510,2510,0
20250415,153400,499825390,2510,2510,2510,2510,0
20250415,153300,499825390,2510,2510,2510,2510,0
20250415,153200,499825390,2510,2510,2510,2510,0
20250415,153100,499825390,2510,2510,2510,2510,0
20250415,153000,499825390,2510,2510,2510,2510,3152
20250415,152900,491913870,2520,2520,2520,2520,0
20250415,152800,491913870,2520,2520,2520,2520,0
20250415,152700,491913870,2520,2520,2520,2520,0
20250415,152600,491913870,2520,2520,2520,2520,0
20250415,152500,491913870,2520,2520,2520,2520,0
20250415,152400,491913870,2520,2520,2520,2520,0
20250415,152300,491913870,2520,2520,2520,2520,0
20250415,152200,491913870,2520,2520,2520,2520,0
20250415,152100,491913870,2520,2520,2520,2520,0
20250415,152000,491913870,2520,2520,2520,2520,0
20250415,151900,491913870,2520,2520,2520,2505,469
20250415,151800,490737150,2520,2505,2520,2500,1318
20250415,151700,487433560,2510,2505,2510,2505,819
20250415,151600,485381960,2505,2510,2510,2505,877
20250415,151500,483184775,2510,2505,2510,2500,1318
20250415,151400,479881480,2510,2505,2510,2505,1360
20250415,151300,476474675,2500,2505,2505,2500,1163
20250415,151200,473563090,2505,2505,2505,2505,1440
20250415,151100,469955890,2505,2505,2505,2505,818
20250415,151000,467906800,2505,2505,2510,2505,1848
20250415,150900,463272560,2510,2510,2510,2505,1226
20250415,150800,460201260,2510,2505,2510,2505,895
20250415,150700,457959245,2505,2510,2510,2505,1385
20250415,150600,454486980,2510,2510,2510,2510,0
20250415,150500,454486980,2510,2510,2510,2510,2574
20250415,150400,448026240,2515,2510,2515,2510,800
20250415,150300,446014420,2515,2515,2515,2515,1298
20250415,150200,442749950,2520,2515,2520,2515,471
20250415,150100,441565380,2520,2520,2520,2520,6
20250415,150000,441550260,2520,2520,2520,2520,0
20250415,145900,441550260,2520,2515,2520,2515,405
20250415,145800,440531680,2520,2520,2520,2520,0
20250415,145700,440531680,2520,2515,2520,2515,109
20250415,145600,440257540,2520,2520,2520,2515,152
20250415,145500,439875200,2520,2515,2520,2515,110
20250415,145400,439598500,2515,2520,2520,2515,343
20250415,145300,438735840,2515,2515,2520,2510,1089
20250415,145200,435998000,2515,2515,2515,2515,100
20250415,145100,435746500,2515,2510,2515,2510,368
20250415,145000,434822735,2515,2510,2515,2510,618
20250415,144900,433270965,2510,2510,2510,2510,30
20250415,144800,433195665,2515,2515,2515,2515,0
20250415,144700,433195665,2515,2510,2515,2510,78
20250415,144600,432999880,2510,2515,2515,2510,13
20250415,144500,432967190,2510,2515,2515,2510,264
20250415,144400,432304430,2515,2515,2515,2515,294
20250415,144300,431565020,2520,2520,2520,2520,0
20250415,144200,431565020,2520,2515,2520,2515,51
20250415,144100,431436750,2515,2515,2515,2515,901
20250415,144000,429170735,2515,2510,2515,2510,13
20250415,143900,429138070,2510,2510,2510,2510,249
20250415,143800,428513080,2515,2515,2515,2515,9
20250415,143700,428490445,2515,2515,2515,2510,63
20250415,143600,428332050,2515,2510,2515,2510,70
20250415,143500,428156050,2510,2515,2515,2510,3861
20250415,143400,418446135,2515,2515,2515,2510,284
20250415,143300,417731895,2515,2515,2515,2515,105
20250415,143200,417467820,2515,2515,2515,2515,673
20250415,143100,415775225,2515,2515,2515,2515,191
20250415,143000,415294860,2515,2515,2515,2515,0
20250415,142900,415294860,2515,2515,2515,2515,0
20250415,142800,415294860,2515,2515,2515,2515,89
20250415,142700,415071025,2515,2515,2515,2515,0
20250415,142600,415071025,2515,2515,2515,2515,77
20250415,142500,414877370,2515,2515,2515,2515,470
20250415,142400,413695320,2515,2515,2515,2515,41
20250415,142300,413592205,2515,2515,2515,2515,1195
20250415,142200,410586780,2515,2510,2515,2510,167
20250415,142100,410167075,2510,2510,2510,2510,1
20250415,142000,410164565,2515,2515,2515,2515,0
20250415,141900,410164565,2515,2515,2515,2515,0
20250415,141800,410164565,2515,2515,2515,2515,500
20250415,141700,408907065,2505,2505,2505,2505,0
20250415,141600,408907065,2505,2510,2510,2505,2000
20250415,141500,403895275,2515,2515,2515,2515,0
20250415,141400,403895275,2515,2515,2515,2515,160
20250415,141300,403492875,2515,2510,2515,2510,286
20250415,141200,402774765,2510,2510,2510,2510,2
20250415,141100,402769745,2510,2510,2510,2510,328
20250415,141000,401946465,2520,2520,2520,2520,5
20250415,140900,401933865,2520,2520,2520,2520,0
20250415,140800,401933865,2520,2520,2520,2520,1
20250415,140700,401931345,2510,2510,2510,2510,354
20250415,140600,401042805,2510,2510,2510,2510,531
20250415,140500,399709995,2510,2510,2510,2510,0
20250415,140400,399709995,2510,2510,2510,2510,137
20250415,140300,399366125,2515,2515,2515,2515,5
20250415,140200,399353550,2515,2515,2515,2515,0
20250415,140100,399353550,2515,2515,2515,2515,0
20250415,140000,399353550,2515,2520,2520,2515,275
20250415,135900,398660675,2520,2520,2520,2520,20
20250415,135800,398610275,2515,2517,2517,2515,7
20250415,135700,398592660,2520,2520,2520,2520,11
20250415,135600,398564940,2520,2520,2520,2520,0
20250415,135500,398564940,2520,2520,2520,2520,0
20250415,135400,398564940,2520,2520,2520,2520,20
20250415,135300,398514540,2520,2520,2520,2520,476
20250415,135200,397315020,2520,2515,2520,2515,662
20250415,135100,395650085,2515,2515,2515,2515,475
20250415,135000,394455460,2515,2515,2515,2515,0
20250415,134900,394455460,2515,2515,2515,2515,0
20250415,134800,394455460,2515,2515,2515,2515,290
20250415,134700,393726110,2525,2525,2525,2525,0
20250415,134600,393726110,2525,2525,2525,2525,0
20250415,134500,393726110,2525,2525,2525,2525,0
20250415,134400,393726110,2525,2525,2525,2525,0
20250415,134300,393726110,2525,2525,2525,2525,0
20250415,134200,393726110,2525,2525,2525,2525,0
20250415,134100,393726110,2525,2525,2525,2525,0
20250415,134000,393726110,2525,2520,2525,2520,600
20250415,133900,392211210,2525,2525,2525,2525,1
20250415,133800,392208685,2510,2510,2510,2510,237
20250415,133700,391613815,2510,2510,2510,2510,500
20250415,133600,390358815,2525,2525,2525,2525,1
20250415,133500,390356290,2525,2525,2525,2525,0
20250415,133400,390356290,2525,2520,2525,2510,300
20250415,133300,389602770,2520,2520,2520,2510,2107
20250415,133200,384293140,2525,2525,2525,2525,1
20250415,133100,384290615,2520,2520,2520,2520,30
20250415,133000,384215015,2520,2520,2520,2520,56
20250415,132900,384073895,2520,2530,2530,2480,15877
20250415,132800,344324070,2530,2530,2530,2530,10
20250415,132700,344298770,2530,2530,2530,2530,102
20250415,132600,344040710,2525,2525,2525,2525,20
20250415,132500,343990210,2525,2525,2525,2525,200
20250415,132400,343485210,2530,2530,2530,2530,1177
20250415,132300,340507400,2530,2530,2530,2525,109
20250415,132200,340232155,2525,2525,2525,2525,87
20250415,132100,340012480,2530,2530,2530,2530,10
20250415,132000,339987180,2530,2525,2530,2525,239
20250415,131900,339383695,2530,2530,2530,2530,0
20250415,131800,339383695,2530,2520,2530,2520,1522
20250415,131700,335544635,2520,2525,2530,2520,63
20250415,131600,335385860,2525,2525,2525,2525,188
20250415,131500,334911160,2530,2530,2530,2530,0
20250415,131400,334911160,2530,2525,2530,2525,1118
20250415,131300,332088205,2530,2530,2530,2530,174
20250415,131200,331647985,2530,2530,2530,2530,40
20250415,131100,331546785,2530,2530,2530,2530,1
20250415,131000,331544255,2535,2535,2535,2535,0
20250415,130900,331544255,2535,2535,2535,2535,1
20250415,130800,331541720,2525,2530,2530,2525,150
20250415,130700,331162870,2535,2535,2535,2535,0
20250415,130600,331162870,2535,2535,2535,2535,0
20250415,130500,331162870,2535,2530,2535,2530,3
20250415,130400,331155275,2530,2530,2530,2530,0
20250415,130300,331155275,2530,2530,2530,2530,0
20250415,130200,331155275,2530,2530,2530,2530,3
20250415,130100,331147685,2535,2535,2535,2535,0
20250415,130000,331147685,2535,2520,2535,2520,17
20250415,125900,331104830,2535,2535,2535,2535,3
20250415,125800,331097225,2535,2535,2535,2535,0
20250415,125700,331097225,2535,2535,2535,2535,0
20250415,125600,331097225,2535,2520,2535,2515,1716
20250415,125500,326773640,2540,2535,2540,2525,1436
20250415,125400,323137100,2535,2535,2535,2535,7
20250415,125300,323119355,2530,2540,2540,2530,2138
20250415,125200,317703205,2545,2545,2545,2545,0
20250415,125100,317703205,2545,2545,2545,2545,121
20250415,125000,317395260,2545,2535,2545,2535,10
20250415,124900,317369890,2535,2535,2535,2535,51
20250415,124800,317240605,2535,2535,2535,2535,463
20250415,124700,316066900,2545,2535,2545,2535,170
20250415,124600,315635940,2535,2535,2535,2535,0
20250415,124500,315635940,2535,2540,2540,2535,1040
20250415,124400,312994515,2540,2545,2545,2540,259
20250415,124300,312335410,2545,2545,2545,2545,7
20250415,124200,312317595,2545,2545,2545,2545,7
20250415,124100,312299780,2545,2545,2545,2545,354
20250415,124000,311398850,2545,2545,2545,2545,1
20250415,123900,311396305,2540,2540,2540,2540,275
20250415,123800,310697805,2535,2535,2535,2535,295
20250415,123700,309949980,2535,2535,2535,2535,311
20250415,123600,309161595,2535,2530,2535,2530,1272
20250415,123500,305943430,2530,2525,2530,2525,4308
20250415,123400,295060590,2525,2525,2525,2525,0
20250415,123300,295060590,2525,2525,2525,2525,30
20250415,123200,294984840,2525,2520,2525,2520,5
20250415,123100,294972220,2525,2525,2525,2525,0
20250415,123000,294972220,2525,2520,2525,2520,489
20250415,122900,293739935,2525,2525,2525,2525,0
20250415,122800,293739935,2525,2525,2525,2525,0
20250415,122700,293739935,2525,2525,2525,2525,10
20250415,122600,293714685,2525,2525,2525,2525,19
20250415,122500,293666710,2525,2525,2525,2525,0
20250415,122400,293666710,2525,2525,2525,2525,0
20250415,122300,293666710,2525,2525,2525,2525,0
20250415,122200,293666710,2525,2520,2525,2520,34
20250415,122100,293580970,2520,2520,2520,2520,2
20250415,122000,293575930,2520,2520,2520,2520,726
20250415,121900,291746410,2520,2520,2520,2520,10
20250415,121800,291721210,2520,2520,2520,2520,6
20250415,121700,291706090,2515,2515,2515,2515,150
20250415,121600,291328840,2520,2520,2520,2520,50
20250415,121500,291202840,2520,2520,2520,2520,209
20250415,121400,290676160,2520,2520,2520,2520,2
20250415,121300,290671120,2520,2520,2520,2520,10
20250415,121200,290645920,2520,2515,2520,2515,2
20250415,121100,290640885,2520,2520,2520,2520,0
20250415,121000,290640885,2520,2515,2520,2515,26
20250415,120900,290575480,2515,2515,2515,2515,0
20250415,120800,290575480,2515,2515,2515,2515,423
20250415,120700,289511635,2515,2515,2515,2515,2
20250415,120600,289506605,2515,2515,2515,2515,1011
20250415,120500,286963940,2510,2515,2515,2510,1082
20250415,120400,284242720,2515,2515,2515,2515,2
20250415,120300,284237690,2510,2515,2515,2510,1922
20250415,120200,279403865,2525,2520,2525,2520,290
20250415,120100,278673060,2520,2520,2520,2520,0
20250415,120000,278673060,2520,2520,2520,2520,152
20250415,115900,278290020,2520,2520,2520,2520,0
20250415,115800,278290020,2520,2520,2520,2520,18
20250415,115700,278244660,2520,2520,2520,2520,45
20250415,115600,278131260,2520,2525,2525,2520,11
20250415,115500,278103535,2520,2520,2520,2520,0
20250415,115400,278103535,2520,2520,2520,2520,300
20250415,115300,277347535,2525,2525,2525,2525,0
20250415,115200,277347535,2525,2525,2525,2525,0
20250415,115100,277347535,2525,2525,2525,2525,8
20250415,115000,277327335,2525,2525,2525,2525,1
20250415,114900,277324810,2525,2525,2525,2525,0
20250415,114800,277324810,2525,2515,2525,2515,267
20250415,114700,276653165,2525,2525,2525,2525,0
20250415,114600,276653165,2525,2525,2525,2525,1
20250415,114500,276650640,2515,2515,2515,2515,262
20250415,114400,275991710,2525,2525,2525,2525,1
20250415,114300,275989185,2515,2515,2515,2515,0
20250415,114200,275989185,2515,2515,2515,2515,0
20250415,114100,275989185,2515,2515,2515,2515,0
20250415,114000,275989185,2515,2515,2515,2515,0
20250415,113900,275989185,2515,2515,2515,2515,270
20250415,113800,275310135,2520,2520,2520,2520,430
20250415,113700,274226535,2520,2520,2520,2520,3
20250415,113600,274218975,2520,2520,2520,2520,300
20250415,113500,273462975,2520,2520,2520,2520,1709
20250415,113400,269156295,2520,2520,2520,2520,0
20250415,113300,269156295,2520,2520,2520,2520,41
20250415,113200,269052975,2515,2515,2515,2515,152
20250415,113100,268670695,2515,2515,2515,2515,247
20250415,113000,268049490,2515,2515,2515,2515,16
20250415,112900,268009250,2515,2515,2515,2515,0
20250415,112800,268009250,2515,2515,2515,2515,55
20250415,112700,267870925,2515,2515,2515,2515,63
20250415,112600,267712480,2515,2520,2520,2515,400
20250415,112500,266706475,2520,2520,2520,2520,0
20250415,112400,266706475,2520,2520,2520,2520,0
20250415,112300,266706475,2520,2515,2520,2515,2
20250415,112200,266701440,2515,2515,2515,2515,0
20250415,112100,266701440,2515,2515,2515,2515,90
20250415,112000,266475090,2520,2520,2520,2520,0
20250415,111900,266475090,2520,2520,2520,2520,182
20250415,111800,266016450,2525,2525,2525,2525,0
20250415,111700,266016450,2525,2520,2525,2515,2035
20250415,111600,260889415,2515,2520,2520,2515,37
20250415,111500,260796350,2515,2515,2515,2515,5
20250415,111400,260783775,2515,2510,2515,2510,621
20250415,111300,259223150,2515,2515,2515,2515,0
20250415,111200,259223150,2515,2515,2515,2515,0
20250415,111100,259223150,2515,2515,2515,2515,200
20250415,111000,258720150,2520,2520,2520,2520,0
20250415,110900,258720150,2520,2520,2520,2520,1
20250415,110800,258717630,2512,2512,2512,2512,15
20250415,110700,258679950,2520,2520,2520,2520,1
20250415,110600,258677430,2515,2515,2515,2515,1120
20250415,110500,255860630,2515,2515,2515,2515,0
20250415,110400,255860630,2515,2510,2515,2510,58
20250415,110300,255715045,2510,2510,2510,2510,0
20250415,110200,255715045,2510,2510,2510,2510,60
20250415,110100,255564445,2515,2515,2515,2515,0
20250415,110000,255564445,2515,2515,2515,2515,0
20250415,105900,255564445,2515,2515,2515,2515,0
20250415,105800,255564445,2515,2510,2515,2500,305
20250415,105700,254800575,2515,2515,2515,2515,0
20250415,105600,254800575,2515,2515,2515,2515,0
20250415,105500,254800575,2515,2515,2515,2515,1
20250415,105400,254798060,2505,2505,2505,2505,250
20250415,105300,254171810,2515,2515,2515,2515,5
20250415,105200,254159235,2515,2515,2515,2515,0
20250415,105100,254159235,2515,2515,2515,2515,0
20250415,105000,254159235,2515,2515,2515,2515,0
20250415,104900,254159235,2515,2515,2515,2515,0
20250415,104800,254159235,2515,2515,2515,2515,1
20250415,104700,254156720,2505,2500,2505,2500,1198
20250415,104600,251157390,2505,2515,2515,2505,1241
20250415,104500,248045540,2515,2515,2515,2515,0
20250415,104400,248045540,2515,2510,2515,2510,2
20250415,104300,248040515,2515,2515,2515,2515,0
20250415,104200,248040515,2515,2515,2515,2515,0
20250415,104100,248040515,2515,2515,2515,2515,1
20250415,104000,248038000,2510,2510,2510,2510,11
20250415,103900,248010390,2515,2510,2515,2505,101
20250415,103800,247757240,2515,2510,2515,2510,74
20250415,103700,247571495,2510,2515,2515,2505,84
20250415,103600,247361015,2510,2510,2510,2510,10
20250415,103500,247335915,2515,2515,2515,2515,0
20250415,103400,247335915,2515,2505,2515,2505,52
20250415,103300,247205645,2515,2510,2515,2510,21
20250415,103200,247152930,2505,2505,2505,2505,653
20250415,103100,245517165,2520,2520,2520,2520,0
20250415,103000,245517165,2520,2520,2520,2520,0
20250415,102900,245517165,2520,2505,2520,2505,7
20250415,102800,245499615,2520,2520,2520,2500,520
20250415,102700,244199395,2520,2505,2520,2500,2363
20250415,102600,238271405,2510,2510,2510,2510,0
20250415,102500,238271405,2510,2510,2510,2510,0
20250415,102400,238271405,2510,2510,2510,2510,0
20250415,102300,238271405,2510,2510,2510,2510,1
20250415,102200,238268895,2505,2505,2505,2505,293
20250415,102100,237534930,2510,2510,2510,2510,0
20250415,102000,237534930,2510,2510,2510,2510,100
20250415,101900,237283930,2510,2505,2510,2505,2416
20250415,101800,231231845,2505,2500,2505,2500,846
20250415,101700,229112815,2505,2505,2510,2505,29
20250415,101600,229040100,2505,2505,2505,2505,0
20250415,101500,229040100,2505,2505,2505,2505,0
20250415,101400,229040100,2505,2505,2505,2505,453
20250415,101300,227905335,2500,2500,2500,2500,134
20250415,101200,227570335,2510,2500,2510,2500,735
20250415,101100,225727475,2510,2510,2510,2510,1
20250415,101000,225724965,2505,2510,2510,2505,2
20250415,100900,225719950,2510,2505,2510,2505,657
20250415,100800,224074160,2505,2505,2505,2505,1
20250415,100700,224071655,2505,2505,2505,2505,21
20250415,100600,224019050,2510,2505,2510,2505,1022
20250415,100500,221458930,2510,2510,2510,2510,0
20250415,100400,221458930,2510,2510,2510,2510,162
20250415,100300,221052310,2510,2510,2510,2510,0
20250415,100200,221052310,2510,2510,2510,2510,311
20250415,100100,220271700,2510,2510,2510,2510,2
20250415,100000,220266680,2510,2500,2510,2500,491
20250415,095900,219037670,2500,2510,2510,2500,647
20250415,095800,217420160,2520,2520,2520,2520,500
20250415,095700,216160160,2520,2510,2520,2510,662
20250415,095600,214496765,2510,2510,2510,2510,409
20250415,095500,213470175,2510,2510,2510,2510,0
20250415,095400,213470175,2510,2510,2510,2510,150
20250415,095300,213093675,2510,2510,2510,2510,10
20250415,095200,213068575,2500,2505,2505,2500,2017
20250415,095100,208016255,2505,2505,2505,2500,277
20250415,095000,207323450,2510,2510,2510,2500,683
20250415,094900,205613130,2500,2500,2500,2500,46
20250415,094800,205498130,2510,2505,2510,2500,1072
20250415,094700,202812765,2510,2515,2515,2510,758
20250415,094600,200910175,2510,2515,2515,2510,550
20250415,094500,199527155,2515,2515,2515,2505,125
20250415,094400,199213520,2515,2515,2515,2515,24
20250415,094300,199153160,2515,2510,2515,2505,3785
20250415,094200,189650470,2520,2510,2520,2510,366
20250415,094100,188730135,2515,2520,2520,2515,500
20250415,094000,187472135,2520,2525,2525,2520,1017
20250415,093900,184908795,2525,2520,2525,2520,758
20250415,093800,182998630,2525,2515,2525,2515,394
20250415,093700,182005955,2515,2510,2515,2510,2194
20250415,093600,176492350,2510,2515,2515,2505,401
20250415,093500,175485840,2515,2505,2515,2505,181
20250415,093400,175032425,2515,2500,2515,2500,11
20250415,093300,175004910,2510,2515,2515,2510,100
20250415,093200,174753660,2515,2505,2515,2505,2190
20250415,093100,169256675,2510,2510,2510,2510,330
20250415,093000,168428375,2515,2510,2515,2510,181
20250415,092900,167974060,2505,2505,2510,2505,1010
20250415,092800,165444005,2500,2505,2505,2500,251
20250415,092700,164816500,2500,2500,2500,2500,1383
20250415,092600,161359000,2495,2505,2505,2495,261
20250415,092500,160706385,2505,2500,2505,2500,164
20250415,092400,160296380,2500,2500,2505,2495,3569
20250415,092300,151374400,2505,2505,2505,2505,493
20250415,092200,150139435,2505,2500,2505,2500,109
20250415,092100,149866440,2505,2505,2505,2490,628
20250415,092000,148294500,2515,2500,2570,2495,5276
20250415,091900,135008995,2500,2500,2510,2500,2462
20250415,091800,128851575,2505,2500,2505,2500,134
20250415,091700,128516565,2495,2495,2495,2495,200
20250415,091600,128017565,2495,2490,2500,2490,1380
20250415,091500,124579160,2490,2480,2490,2480,757
20250415,091400,122698260,2480,2480,2480,2475,2572
20250415,091300,116319710,2480,2475,2480,2465,736
20250415,091200,114500375,2480,2480,2480,2475,4930
20250415,091100,102284640,2475,2485,2485,2475,5313
20250415,091000,89104530,2485,2480,2485,2480,1557
20250415,090900,85239100,2480,2485,2485,2480,1311
20250415,090800,81986820,2485,2495,2495,2485,804
20250415,090700,79986475,2490,2495,2500,2490,1632
20250415,090600,75919300,2510,2500,2510,2500,57
20250415,090500,75776780,2505,2520,2560,2505,2952
20250415,090400,68318955,2505,2525,2525,2495,10576
20250415,090300,41862470,2515,2515,2525,2515,201
20250415,090200,41356480,2505,2510,2510,2505,1769
20250415,090100,36917765,2520,2525,2525,2520,1692
20250415,090000,32652115,2520,2555,2555,2510,12882
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 204700 499825390 2510 2510 2510 2510 3152
3 20250415 204600 499825390 2510 2510 2510 2510 0
4 20250415 204500 499825390 2510 2510 2510 2510 0
5 20250415 204400 499825390 2510 2510 2510 2510 0
6 20250415 204300 499825390 2510 2510 2510 2510 0
7 20250415 204200 499825390 2510 2510 2510 2510 0
8 20250415 204100 499825390 2510 2510 2510 2510 0
9 20250415 204000 499825390 2510 2510 2510 2510 0
10 20250415 203900 499825390 2510 2510 2510 2510 0
11 20250415 203800 499825390 2510 2510 2510 2510 0
12 20250415 203700 499825390 2510 2510 2510 2510 0
13 20250415 203600 499825390 2510 2510 2510 2510 0
14 20250415 203500 499825390 2510 2510 2510 2510 0
15 20250415 203400 499825390 2510 2510 2510 2510 0
16 20250415 203300 499825390 2510 2510 2510 2510 0
17 20250415 203200 499825390 2510 2510 2510 2510 0
18 20250415 203100 499825390 2510 2510 2510 2510 0
19 20250415 203000 499825390 2510 2510 2510 2510 0
20 20250415 202900 499825390 2510 2510 2510 2510 0
21 20250415 202800 499825390 2510 2510 2510 2510 0
22 20250415 202700 499825390 2510 2510 2510 2510 0
23 20250415 202600 499825390 2510 2510 2510 2510 0
24 20250415 202500 499825390 2510 2510 2510 2510 0
25 20250415 202400 499825390 2510 2510 2510 2510 0
26 20250415 202300 499825390 2510 2510 2510 2510 0
27 20250415 202200 499825390 2510 2510 2510 2510 0
28 20250415 202100 499825390 2510 2510 2510 2510 0
29 20250415 202000 499825390 2510 2510 2510 2510 0
30 20250415 201900 499825390 2510 2510 2510 2510 0
31 20250415 201800 499825390 2510 2510 2510 2510 0
32 20250415 201700 499825390 2510 2510 2510 2510 3152
33 20250415 201600 499825390 2510 2510 2510 2510 0
34 20250415 201500 499825390 2510 2510 2510 2510 0
35 20250415 201400 499825390 2510 2510 2510 2510 0
36 20250415 201300 499825390 2510 2510 2510 2510 0
37 20250415 201200 499825390 2510 2510 2510 2510 0
38 20250415 201100 499825390 2510 2510 2510 2510 0
39 20250415 201000 499825390 2510 2510 2510 2510 0
40 20250415 200900 499825390 2510 2510 2510 2510 0
41 20250415 200800 499825390 2510 2510 2510 2510 0
42 20250415 200700 499825390 2510 2510 2510 2510 0
43 20250415 200600 499825390 2510 2510 2510 2510 0
44 20250415 200500 499825390 2510 2510 2510 2510 0
45 20250415 200400 499825390 2510 2510 2510 2510 0
46 20250415 200300 499825390 2510 2510 2510 2510 0
47 20250415 200200 499825390 2510 2510 2510 2510 0
48 20250415 200100 499825390 2510 2510 2510 2510 0
49 20250415 200000 499825390 2510 2510 2510 2510 0
50 20250415 195900 499825390 2510 2510 2510 2510 0
51 20250415 195800 499825390 2510 2510 2510 2510 0
52 20250415 195700 499825390 2510 2510 2510 2510 0
53 20250415 195600 499825390 2510 2510 2510 2510 0
54 20250415 195500 499825390 2510 2510 2510 2510 0
55 20250415 195400 499825390 2510 2510 2510 2510 0
56 20250415 195300 499825390 2510 2510 2510 2510 0
57 20250415 195200 499825390 2510 2510 2510 2510 0
58 20250415 195100 499825390 2510 2510 2510 2510 0
59 20250415 195000 499825390 2510 2510 2510 2510 0
60 20250415 194900 499825390 2510 2510 2510 2510 0
61 20250415 194800 499825390 2510 2510 2510 2510 0
62 20250415 194700 499825390 2510 2510 2510 2510 3152
63 20250415 194600 499825390 2510 2510 2510 2510 0
64 20250415 194500 499825390 2510 2510 2510 2510 0
65 20250415 194400 499825390 2510 2510 2510 2510 0
66 20250415 194300 499825390 2510 2510 2510 2510 0
67 20250415 194200 499825390 2510 2510 2510 2510 0
68 20250415 194100 499825390 2510 2510 2510 2510 0
69 20250415 194000 499825390 2510 2510 2510 2510 0
70 20250415 193900 499825390 2510 2510 2510 2510 0
71 20250415 193800 499825390 2510 2510 2510 2510 0
72 20250415 193700 499825390 2510 2510 2510 2510 0
73 20250415 193600 499825390 2510 2510 2510 2510 0
74 20250415 193500 499825390 2510 2510 2510 2510 0
75 20250415 193400 499825390 2510 2510 2510 2510 0
76 20250415 193300 499825390 2510 2510 2510 2510 0
77 20250415 193200 499825390 2510 2510 2510 2510 0
78 20250415 193100 499825390 2510 2510 2510 2510 0
79 20250415 193000 499825390 2510 2510 2510 2510 0
80 20250415 192900 499825390 2510 2510 2510 2510 0
81 20250415 192800 499825390 2510 2510 2510 2510 0
82 20250415 192700 499825390 2510 2510 2510 2510 0
83 20250415 192600 499825390 2510 2510 2510 2510 0
84 20250415 192500 499825390 2510 2510 2510 2510 0
85 20250415 192400 499825390 2510 2510 2510 2510 0
86 20250415 192300 499825390 2510 2510 2510 2510 0
87 20250415 192200 499825390 2510 2510 2510 2510 0
88 20250415 192100 499825390 2510 2510 2510 2510 0
89 20250415 192000 499825390 2510 2510 2510 2510 0
90 20250415 191900 499825390 2510 2510 2510 2510 0
91 20250415 191800 499825390 2510 2510 2510 2510 0
92 20250415 191700 499825390 2510 2510 2510 2510 3152
93 20250415 191600 499825390 2510 2510 2510 2510 0
94 20250415 191500 499825390 2510 2510 2510 2510 0
95 20250415 191400 499825390 2510 2510 2510 2510 0
96 20250415 191300 499825390 2510 2510 2510 2510 0
97 20250415 191200 499825390 2510 2510 2510 2510 0
98 20250415 191100 499825390 2510 2510 2510 2510 0
99 20250415 191000 499825390 2510 2510 2510 2510 0
100 20250415 190900 499825390 2510 2510 2510 2510 0
101 20250415 190800 499825390 2510 2510 2510 2510 0
102 20250415 190700 499825390 2510 2510 2510 2510 0
103 20250415 190600 499825390 2510 2510 2510 2510 0
104 20250415 190500 499825390 2510 2510 2510 2510 0
105 20250415 190400 499825390 2510 2510 2510 2510 0
106 20250415 190300 499825390 2510 2510 2510 2510 0
107 20250415 190200 499825390 2510 2510 2510 2510 0
108 20250415 190100 499825390 2510 2510 2510 2510 0
109 20250415 190000 499825390 2510 2510 2510 2510 0
110 20250415 185900 499825390 2510 2510 2510 2510 0
111 20250415 185800 499825390 2510 2510 2510 2510 0
112 20250415 185700 499825390 2510 2510 2510 2510 0
113 20250415 185600 499825390 2510 2510 2510 2510 0
114 20250415 185500 499825390 2510 2510 2510 2510 0
115 20250415 185400 499825390 2510 2510 2510 2510 0
116 20250415 185300 499825390 2510 2510 2510 2510 0
117 20250415 185200 499825390 2510 2510 2510 2510 0
118 20250415 185100 499825390 2510 2510 2510 2510 0
119 20250415 185000 499825390 2510 2510 2510 2510 0
120 20250415 184900 499825390 2510 2510 2510 2510 0
121 20250415 184800 499825390 2510 2510 2510 2510 0
122 20250415 184700 499825390 2510 2510 2510 2510 3152
123 20250415 184600 499825390 2510 2510 2510 2510 0
124 20250415 184500 499825390 2510 2510 2510 2510 0
125 20250415 184400 499825390 2510 2510 2510 2510 0
126 20250415 184300 499825390 2510 2510 2510 2510 0
127 20250415 184200 499825390 2510 2510 2510 2510 0
128 20250415 184100 499825390 2510 2510 2510 2510 0
129 20250415 184000 499825390 2510 2510 2510 2510 0
130 20250415 183900 499825390 2510 2510 2510 2510 0
131 20250415 183800 499825390 2510 2510 2510 2510 0
132 20250415 183700 499825390 2510 2510 2510 2510 0
133 20250415 183600 499825390 2510 2510 2510 2510 0
134 20250415 183500 499825390 2510 2510 2510 2510 0
135 20250415 183400 499825390 2510 2510 2510 2510 0
136 20250415 183300 499825390 2510 2510 2510 2510 0
137 20250415 183200 499825390 2510 2510 2510 2510 0
138 20250415 183100 499825390 2510 2510 2510 2510 0
139 20250415 183000 499825390 2510 2510 2510 2510 0
140 20250415 182900 499825390 2510 2510 2510 2510 0
141 20250415 182800 499825390 2510 2510 2510 2510 0
142 20250415 182700 499825390 2510 2510 2510 2510 0
143 20250415 182600 499825390 2510 2510 2510 2510 0
144 20250415 182500 499825390 2510 2510 2510 2510 0
145 20250415 182400 499825390 2510 2510 2510 2510 0
146 20250415 182300 499825390 2510 2510 2510 2510 0
147 20250415 182200 499825390 2510 2510 2510 2510 0
148 20250415 182100 499825390 2510 2510 2510 2510 0
149 20250415 182000 499825390 2510 2510 2510 2510 0
150 20250415 181900 499825390 2510 2510 2510 2510 0
151 20250415 181800 499825390 2510 2510 2510 2510 0
152 20250415 181700 499825390 2510 2510 2510 2510 3152
153 20250415 181600 499825390 2510 2510 2510 2510 0
154 20250415 181500 499825390 2510 2510 2510 2510 0
155 20250415 181400 499825390 2510 2510 2510 2510 0
156 20250415 181300 499825390 2510 2510 2510 2510 0
157 20250415 181200 499825390 2510 2510 2510 2510 0
158 20250415 181100 499825390 2510 2510 2510 2510 0
159 20250415 181000 499825390 2510 2510 2510 2510 0
160 20250415 180900 499825390 2510 2510 2510 2510 0
161 20250415 180800 499825390 2510 2510 2510 2510 0
162 20250415 180700 499825390 2510 2510 2510 2510 0
163 20250415 180600 499825390 2510 2510 2510 2510 0
164 20250415 180500 499825390 2510 2510 2510 2510 0
165 20250415 180400 499825390 2510 2510 2510 2510 0
166 20250415 180300 499825390 2510 2510 2510 2510 0
167 20250415 180200 499825390 2510 2510 2510 2510 0
168 20250415 180100 499825390 2510 2510 2510 2510 0
169 20250415 180000 499825390 2510 2510 2510 2510 0
170 20250415 175900 499825390 2510 2510 2510 2510 0
171 20250415 175800 499825390 2510 2510 2510 2510 0
172 20250415 175700 499825390 2510 2510 2510 2510 0
173 20250415 175600 499825390 2510 2510 2510 2510 0
174 20250415 175500 499825390 2510 2510 2510 2510 0
175 20250415 175400 499825390 2510 2510 2510 2510 0
176 20250415 175300 499825390 2510 2510 2510 2510 0
177 20250415 175200 499825390 2510 2510 2510 2510 0
178 20250415 175100 499825390 2510 2510 2510 2510 0
179 20250415 175000 499825390 2510 2510 2510 2510 0
180 20250415 174900 499825390 2510 2510 2510 2510 0
181 20250415 174800 499825390 2510 2510 2510 2510 0
182 20250415 174700 499825390 2510 2510 2510 2510 3152
183 20250415 174600 499825390 2510 2510 2510 2510 0
184 20250415 174500 499825390 2510 2510 2510 2510 0
185 20250415 174400 499825390 2510 2510 2510 2510 0
186 20250415 174300 499825390 2510 2510 2510 2510 0
187 20250415 174200 499825390 2510 2510 2510 2510 0
188 20250415 174100 499825390 2510 2510 2510 2510 0
189 20250415 174000 499825390 2510 2510 2510 2510 0
190 20250415 173900 499825390 2510 2510 2510 2510 0
191 20250415 173800 499825390 2510 2510 2510 2510 0
192 20250415 173700 499825390 2510 2510 2510 2510 0
193 20250415 173600 499825390 2510 2510 2510 2510 0
194 20250415 173500 499825390 2510 2510 2510 2510 0
195 20250415 173400 499825390 2510 2510 2510 2510 0
196 20250415 173300 499825390 2510 2510 2510 2510 0
197 20250415 173200 499825390 2510 2510 2510 2510 0
198 20250415 173100 499825390 2510 2510 2510 2510 0
199 20250415 173000 499825390 2510 2510 2510 2510 0
200 20250415 172900 499825390 2510 2510 2510 2510 0
201 20250415 172800 499825390 2510 2510 2510 2510 0
202 20250415 172700 499825390 2510 2510 2510 2510 0
203 20250415 172600 499825390 2510 2510 2510 2510 0
204 20250415 172500 499825390 2510 2510 2510 2510 0
205 20250415 172400 499825390 2510 2510 2510 2510 0
206 20250415 172300 499825390 2510 2510 2510 2510 0
207 20250415 172200 499825390 2510 2510 2510 2510 0
208 20250415 172100 499825390 2510 2510 2510 2510 0
209 20250415 172000 499825390 2510 2510 2510 2510 0
210 20250415 171900 499825390 2510 2510 2510 2510 0
211 20250415 171800 499825390 2510 2510 2510 2510 0
212 20250415 171700 499825390 2510 2510 2510 2510 3152
213 20250415 171600 499825390 2510 2510 2510 2510 0
214 20250415 171500 499825390 2510 2510 2510 2510 0
215 20250415 171400 499825390 2510 2510 2510 2510 0
216 20250415 171300 499825390 2510 2510 2510 2510 0
217 20250415 171200 499825390 2510 2510 2510 2510 0
218 20250415 171100 499825390 2510 2510 2510 2510 0
219 20250415 171000 499825390 2510 2510 2510 2510 0
220 20250415 170900 499825390 2510 2510 2510 2510 0
221 20250415 170800 499825390 2510 2510 2510 2510 0
222 20250415 170700 499825390 2510 2510 2510 2510 0
223 20250415 170600 499825390 2510 2510 2510 2510 0
224 20250415 170500 499825390 2510 2510 2510 2510 0
225 20250415 170400 499825390 2510 2510 2510 2510 0
226 20250415 170300 499825390 2510 2510 2510 2510 0
227 20250415 170200 499825390 2510 2510 2510 2510 0
228 20250415 170100 499825390 2510 2510 2510 2510 0
229 20250415 170000 499825390 2510 2510 2510 2510 0
230 20250415 165900 499825390 2510 2510 2510 2510 0
231 20250415 165800 499825390 2510 2510 2510 2510 0
232 20250415 165700 499825390 2510 2510 2510 2510 0
233 20250415 165600 499825390 2510 2510 2510 2510 0
234 20250415 165500 499825390 2510 2510 2510 2510 0
235 20250415 165400 499825390 2510 2510 2510 2510 0
236 20250415 165300 499825390 2510 2510 2510 2510 0
237 20250415 165200 499825390 2510 2510 2510 2510 0
238 20250415 165100 499825390 2510 2510 2510 2510 0
239 20250415 165000 499825390 2510 2510 2510 2510 0
240 20250415 164900 499825390 2510 2510 2510 2510 0
241 20250415 164800 499825390 2510 2510 2510 2510 0
242 20250415 164700 499825390 2510 2510 2510 2510 3152
243 20250415 164600 499825390 2510 2510 2510 2510 0
244 20250415 164500 499825390 2510 2510 2510 2510 0
245 20250415 164400 499825390 2510 2510 2510 2510 0
246 20250415 164300 499825390 2510 2510 2510 2510 0
247 20250415 164200 499825390 2510 2510 2510 2510 0
248 20250415 164100 499825390 2510 2510 2510 2510 0
249 20250415 164000 499825390 2510 2510 2510 2510 0
250 20250415 163900 499825390 2510 2510 2510 2510 0
251 20250415 163800 499825390 2510 2510 2510 2510 0
252 20250415 163700 499825390 2510 2510 2510 2510 0
253 20250415 163600 499825390 2510 2510 2510 2510 0
254 20250415 163500 499825390 2510 2510 2510 2510 0
255 20250415 163400 499825390 2510 2510 2510 2510 0
256 20250415 163300 499825390 2510 2510 2510 2510 0
257 20250415 163200 499825390 2510 2510 2510 2510 0
258 20250415 163100 499825390 2510 2510 2510 2510 0
259 20250415 163000 499825390 2510 2510 2510 2510 0
260 20250415 162900 499825390 2510 2510 2510 2510 0
261 20250415 162800 499825390 2510 2510 2510 2510 0
262 20250415 162700 499825390 2510 2510 2510 2510 0
263 20250415 162600 499825390 2510 2510 2510 2510 0
264 20250415 162500 499825390 2510 2510 2510 2510 0
265 20250415 162400 499825390 2510 2510 2510 2510 0
266 20250415 162300 499825390 2510 2510 2510 2510 0
267 20250415 162200 499825390 2510 2510 2510 2510 0
268 20250415 162100 499825390 2510 2510 2510 2510 0
269 20250415 162000 499825390 2510 2510 2510 2510 0
270 20250415 161900 499825390 2510 2510 2510 2510 0
271 20250415 161800 499825390 2510 2510 2510 2510 0
272 20250415 161700 499825390 2510 2510 2510 2510 3152
273 20250415 161600 499825390 2510 2510 2510 2510 0
274 20250415 161500 499825390 2510 2510 2510 2510 0
275 20250415 161400 499825390 2510 2510 2510 2510 0
276 20250415 161300 499825390 2510 2510 2510 2510 0
277 20250415 161200 499825390 2510 2510 2510 2510 0
278 20250415 161100 499825390 2510 2510 2510 2510 0
279 20250415 161000 499825390 2510 2510 2510 2510 0
280 20250415 160900 499825390 2510 2510 2510 2510 0
281 20250415 160800 499825390 2510 2510 2510 2510 0
282 20250415 160700 499825390 2510 2510 2510 2510 0
283 20250415 160600 499825390 2510 2510 2510 2510 0
284 20250415 160500 499825390 2510 2510 2510 2510 0
285 20250415 160400 499825390 2510 2510 2510 2510 0
286 20250415 160300 499825390 2510 2510 2510 2510 0
287 20250415 160200 499825390 2510 2510 2510 2510 0
288 20250415 160100 499825390 2510 2510 2510 2510 0
289 20250415 160000 499825390 2510 2510 2510 2510 0
290 20250415 155900 499825390 2510 2510 2510 2510 0
291 20250415 155800 499825390 2510 2510 2510 2510 0
292 20250415 155700 499825390 2510 2510 2510 2510 0
293 20250415 155600 499825390 2510 2510 2510 2510 0
294 20250415 155500 499825390 2510 2510 2510 2510 0
295 20250415 155400 499825390 2510 2510 2510 2510 0
296 20250415 155300 499825390 2510 2510 2510 2510 0
297 20250415 155200 499825390 2510 2510 2510 2510 0
298 20250415 155100 499825390 2510 2510 2510 2510 0
299 20250415 155000 499825390 2510 2510 2510 2510 0
300 20250415 154900 499825390 2510 2510 2510 2510 0
301 20250415 154800 499825390 2510 2510 2510 2510 0
302 20250415 154700 499825390 2510 2510 2510 2510 3152
303 20250415 154600 499825390 2510 2510 2510 2510 0
304 20250415 154500 499825390 2510 2510 2510 2510 0
305 20250415 154400 499825390 2510 2510 2510 2510 0
306 20250415 154300 499825390 2510 2510 2510 2510 0
307 20250415 154200 499825390 2510 2510 2510 2510 0
308 20250415 154100 499825390 2510 2510 2510 2510 0
309 20250415 154000 499825390 2510 2510 2510 2510 0
310 20250415 153900 499825390 2510 2510 2510 2510 0
311 20250415 153800 499825390 2510 2510 2510 2510 0
312 20250415 153700 499825390 2510 2510 2510 2510 0
313 20250415 153600 499825390 2510 2510 2510 2510 0
314 20250415 153500 499825390 2510 2510 2510 2510 0
315 20250415 153400 499825390 2510 2510 2510 2510 0
316 20250415 153300 499825390 2510 2510 2510 2510 0
317 20250415 153200 499825390 2510 2510 2510 2510 0
318 20250415 153100 499825390 2510 2510 2510 2510 0
319 20250415 153000 499825390 2510 2510 2510 2510 3152
320 20250415 152900 491913870 2520 2520 2520 2520 0
321 20250415 152800 491913870 2520 2520 2520 2520 0
322 20250415 152700 491913870 2520 2520 2520 2520 0
323 20250415 152600 491913870 2520 2520 2520 2520 0
324 20250415 152500 491913870 2520 2520 2520 2520 0
325 20250415 152400 491913870 2520 2520 2520 2520 0
326 20250415 152300 491913870 2520 2520 2520 2520 0
327 20250415 152200 491913870 2520 2520 2520 2520 0
328 20250415 152100 491913870 2520 2520 2520 2520 0
329 20250415 152000 491913870 2520 2520 2520 2520 0
330 20250415 151900 491913870 2520 2520 2520 2505 469
331 20250415 151800 490737150 2520 2505 2520 2500 1318
332 20250415 151700 487433560 2510 2505 2510 2505 819
333 20250415 151600 485381960 2505 2510 2510 2505 877
334 20250415 151500 483184775 2510 2505 2510 2500 1318
335 20250415 151400 479881480 2510 2505 2510 2505 1360
336 20250415 151300 476474675 2500 2505 2505 2500 1163
337 20250415 151200 473563090 2505 2505 2505 2505 1440
338 20250415 151100 469955890 2505 2505 2505 2505 818
339 20250415 151000 467906800 2505 2505 2510 2505 1848
340 20250415 150900 463272560 2510 2510 2510 2505 1226
341 20250415 150800 460201260 2510 2505 2510 2505 895
342 20250415 150700 457959245 2505 2510 2510 2505 1385
343 20250415 150600 454486980 2510 2510 2510 2510 0
344 20250415 150500 454486980 2510 2510 2510 2510 2574
345 20250415 150400 448026240 2515 2510 2515 2510 800
346 20250415 150300 446014420 2515 2515 2515 2515 1298
347 20250415 150200 442749950 2520 2515 2520 2515 471
348 20250415 150100 441565380 2520 2520 2520 2520 6
349 20250415 150000 441550260 2520 2520 2520 2520 0
350 20250415 145900 441550260 2520 2515 2520 2515 405
351 20250415 145800 440531680 2520 2520 2520 2520 0
352 20250415 145700 440531680 2520 2515 2520 2515 109
353 20250415 145600 440257540 2520 2520 2520 2515 152
354 20250415 145500 439875200 2520 2515 2520 2515 110
355 20250415 145400 439598500 2515 2520 2520 2515 343
356 20250415 145300 438735840 2515 2515 2520 2510 1089
357 20250415 145200 435998000 2515 2515 2515 2515 100
358 20250415 145100 435746500 2515 2510 2515 2510 368
359 20250415 145000 434822735 2515 2510 2515 2510 618
360 20250415 144900 433270965 2510 2510 2510 2510 30
361 20250415 144800 433195665 2515 2515 2515 2515 0
362 20250415 144700 433195665 2515 2510 2515 2510 78
363 20250415 144600 432999880 2510 2515 2515 2510 13
364 20250415 144500 432967190 2510 2515 2515 2510 264
365 20250415 144400 432304430 2515 2515 2515 2515 294
366 20250415 144300 431565020 2520 2520 2520 2520 0
367 20250415 144200 431565020 2520 2515 2520 2515 51
368 20250415 144100 431436750 2515 2515 2515 2515 901
369 20250415 144000 429170735 2515 2510 2515 2510 13
370 20250415 143900 429138070 2510 2510 2510 2510 249
371 20250415 143800 428513080 2515 2515 2515 2515 9
372 20250415 143700 428490445 2515 2515 2515 2510 63
373 20250415 143600 428332050 2515 2510 2515 2510 70
374 20250415 143500 428156050 2510 2515 2515 2510 3861
375 20250415 143400 418446135 2515 2515 2515 2510 284
376 20250415 143300 417731895 2515 2515 2515 2515 105
377 20250415 143200 417467820 2515 2515 2515 2515 673
378 20250415 143100 415775225 2515 2515 2515 2515 191
379 20250415 143000 415294860 2515 2515 2515 2515 0
380 20250415 142900 415294860 2515 2515 2515 2515 0
381 20250415 142800 415294860 2515 2515 2515 2515 89
382 20250415 142700 415071025 2515 2515 2515 2515 0
383 20250415 142600 415071025 2515 2515 2515 2515 77
384 20250415 142500 414877370 2515 2515 2515 2515 470
385 20250415 142400 413695320 2515 2515 2515 2515 41
386 20250415 142300 413592205 2515 2515 2515 2515 1195
387 20250415 142200 410586780 2515 2510 2515 2510 167
388 20250415 142100 410167075 2510 2510 2510 2510 1
389 20250415 142000 410164565 2515 2515 2515 2515 0
390 20250415 141900 410164565 2515 2515 2515 2515 0
391 20250415 141800 410164565 2515 2515 2515 2515 500
392 20250415 141700 408907065 2505 2505 2505 2505 0
393 20250415 141600 408907065 2505 2510 2510 2505 2000
394 20250415 141500 403895275 2515 2515 2515 2515 0
395 20250415 141400 403895275 2515 2515 2515 2515 160
396 20250415 141300 403492875 2515 2510 2515 2510 286
397 20250415 141200 402774765 2510 2510 2510 2510 2
398 20250415 141100 402769745 2510 2510 2510 2510 328
399 20250415 141000 401946465 2520 2520 2520 2520 5
400 20250415 140900 401933865 2520 2520 2520 2520 0
401 20250415 140800 401933865 2520 2520 2520 2520 1
402 20250415 140700 401931345 2510 2510 2510 2510 354
403 20250415 140600 401042805 2510 2510 2510 2510 531
404 20250415 140500 399709995 2510 2510 2510 2510 0
405 20250415 140400 399709995 2510 2510 2510 2510 137
406 20250415 140300 399366125 2515 2515 2515 2515 5
407 20250415 140200 399353550 2515 2515 2515 2515 0
408 20250415 140100 399353550 2515 2515 2515 2515 0
409 20250415 140000 399353550 2515 2520 2520 2515 275
410 20250415 135900 398660675 2520 2520 2520 2520 20
411 20250415 135800 398610275 2515 2517 2517 2515 7
412 20250415 135700 398592660 2520 2520 2520 2520 11
413 20250415 135600 398564940 2520 2520 2520 2520 0
414 20250415 135500 398564940 2520 2520 2520 2520 0
415 20250415 135400 398564940 2520 2520 2520 2520 20
416 20250415 135300 398514540 2520 2520 2520 2520 476
417 20250415 135200 397315020 2520 2515 2520 2515 662
418 20250415 135100 395650085 2515 2515 2515 2515 475
419 20250415 135000 394455460 2515 2515 2515 2515 0
420 20250415 134900 394455460 2515 2515 2515 2515 0
421 20250415 134800 394455460 2515 2515 2515 2515 290
422 20250415 134700 393726110 2525 2525 2525 2525 0
423 20250415 134600 393726110 2525 2525 2525 2525 0
424 20250415 134500 393726110 2525 2525 2525 2525 0
425 20250415 134400 393726110 2525 2525 2525 2525 0
426 20250415 134300 393726110 2525 2525 2525 2525 0
427 20250415 134200 393726110 2525 2525 2525 2525 0
428 20250415 134100 393726110 2525 2525 2525 2525 0
429 20250415 134000 393726110 2525 2520 2525 2520 600
430 20250415 133900 392211210 2525 2525 2525 2525 1
431 20250415 133800 392208685 2510 2510 2510 2510 237
432 20250415 133700 391613815 2510 2510 2510 2510 500
433 20250415 133600 390358815 2525 2525 2525 2525 1
434 20250415 133500 390356290 2525 2525 2525 2525 0
435 20250415 133400 390356290 2525 2520 2525 2510 300
436 20250415 133300 389602770 2520 2520 2520 2510 2107
437 20250415 133200 384293140 2525 2525 2525 2525 1
438 20250415 133100 384290615 2520 2520 2520 2520 30
439 20250415 133000 384215015 2520 2520 2520 2520 56
440 20250415 132900 384073895 2520 2530 2530 2480 15877
441 20250415 132800 344324070 2530 2530 2530 2530 10
442 20250415 132700 344298770 2530 2530 2530 2530 102
443 20250415 132600 344040710 2525 2525 2525 2525 20
444 20250415 132500 343990210 2525 2525 2525 2525 200
445 20250415 132400 343485210 2530 2530 2530 2530 1177
446 20250415 132300 340507400 2530 2530 2530 2525 109
447 20250415 132200 340232155 2525 2525 2525 2525 87
448 20250415 132100 340012480 2530 2530 2530 2530 10
449 20250415 132000 339987180 2530 2525 2530 2525 239
450 20250415 131900 339383695 2530 2530 2530 2530 0
451 20250415 131800 339383695 2530 2520 2530 2520 1522
452 20250415 131700 335544635 2520 2525 2530 2520 63
453 20250415 131600 335385860 2525 2525 2525 2525 188
454 20250415 131500 334911160 2530 2530 2530 2530 0
455 20250415 131400 334911160 2530 2525 2530 2525 1118
456 20250415 131300 332088205 2530 2530 2530 2530 174
457 20250415 131200 331647985 2530 2530 2530 2530 40
458 20250415 131100 331546785 2530 2530 2530 2530 1
459 20250415 131000 331544255 2535 2535 2535 2535 0
460 20250415 130900 331544255 2535 2535 2535 2535 1
461 20250415 130800 331541720 2525 2530 2530 2525 150
462 20250415 130700 331162870 2535 2535 2535 2535 0
463 20250415 130600 331162870 2535 2535 2535 2535 0
464 20250415 130500 331162870 2535 2530 2535 2530 3
465 20250415 130400 331155275 2530 2530 2530 2530 0
466 20250415 130300 331155275 2530 2530 2530 2530 0
467 20250415 130200 331155275 2530 2530 2530 2530 3
468 20250415 130100 331147685 2535 2535 2535 2535 0
469 20250415 130000 331147685 2535 2520 2535 2520 17
470 20250415 125900 331104830 2535 2535 2535 2535 3
471 20250415 125800 331097225 2535 2535 2535 2535 0
472 20250415 125700 331097225 2535 2535 2535 2535 0
473 20250415 125600 331097225 2535 2520 2535 2515 1716
474 20250415 125500 326773640 2540 2535 2540 2525 1436
475 20250415 125400 323137100 2535 2535 2535 2535 7
476 20250415 125300 323119355 2530 2540 2540 2530 2138
477 20250415 125200 317703205 2545 2545 2545 2545 0
478 20250415 125100 317703205 2545 2545 2545 2545 121
479 20250415 125000 317395260 2545 2535 2545 2535 10
480 20250415 124900 317369890 2535 2535 2535 2535 51
481 20250415 124800 317240605 2535 2535 2535 2535 463
482 20250415 124700 316066900 2545 2535 2545 2535 170
483 20250415 124600 315635940 2535 2535 2535 2535 0
484 20250415 124500 315635940 2535 2540 2540 2535 1040
485 20250415 124400 312994515 2540 2545 2545 2540 259
486 20250415 124300 312335410 2545 2545 2545 2545 7
487 20250415 124200 312317595 2545 2545 2545 2545 7
488 20250415 124100 312299780 2545 2545 2545 2545 354
489 20250415 124000 311398850 2545 2545 2545 2545 1
490 20250415 123900 311396305 2540 2540 2540 2540 275
491 20250415 123800 310697805 2535 2535 2535 2535 295
492 20250415 123700 309949980 2535 2535 2535 2535 311
493 20250415 123600 309161595 2535 2530 2535 2530 1272
494 20250415 123500 305943430 2530 2525 2530 2525 4308
495 20250415 123400 295060590 2525 2525 2525 2525 0
496 20250415 123300 295060590 2525 2525 2525 2525 30
497 20250415 123200 294984840 2525 2520 2525 2520 5
498 20250415 123100 294972220 2525 2525 2525 2525 0
499 20250415 123000 294972220 2525 2520 2525 2520 489
500 20250415 122900 293739935 2525 2525 2525 2525 0
501 20250415 122800 293739935 2525 2525 2525 2525 0
502 20250415 122700 293739935 2525 2525 2525 2525 10
503 20250415 122600 293714685 2525 2525 2525 2525 19
504 20250415 122500 293666710 2525 2525 2525 2525 0
505 20250415 122400 293666710 2525 2525 2525 2525 0
506 20250415 122300 293666710 2525 2525 2525 2525 0
507 20250415 122200 293666710 2525 2520 2525 2520 34
508 20250415 122100 293580970 2520 2520 2520 2520 2
509 20250415 122000 293575930 2520 2520 2520 2520 726
510 20250415 121900 291746410 2520 2520 2520 2520 10
511 20250415 121800 291721210 2520 2520 2520 2520 6
512 20250415 121700 291706090 2515 2515 2515 2515 150
513 20250415 121600 291328840 2520 2520 2520 2520 50
514 20250415 121500 291202840 2520 2520 2520 2520 209
515 20250415 121400 290676160 2520 2520 2520 2520 2
516 20250415 121300 290671120 2520 2520 2520 2520 10
517 20250415 121200 290645920 2520 2515 2520 2515 2
518 20250415 121100 290640885 2520 2520 2520 2520 0
519 20250415 121000 290640885 2520 2515 2520 2515 26
520 20250415 120900 290575480 2515 2515 2515 2515 0
521 20250415 120800 290575480 2515 2515 2515 2515 423
522 20250415 120700 289511635 2515 2515 2515 2515 2
523 20250415 120600 289506605 2515 2515 2515 2515 1011
524 20250415 120500 286963940 2510 2515 2515 2510 1082
525 20250415 120400 284242720 2515 2515 2515 2515 2
526 20250415 120300 284237690 2510 2515 2515 2510 1922
527 20250415 120200 279403865 2525 2520 2525 2520 290
528 20250415 120100 278673060 2520 2520 2520 2520 0
529 20250415 120000 278673060 2520 2520 2520 2520 152
530 20250415 115900 278290020 2520 2520 2520 2520 0
531 20250415 115800 278290020 2520 2520 2520 2520 18
532 20250415 115700 278244660 2520 2520 2520 2520 45
533 20250415 115600 278131260 2520 2525 2525 2520 11
534 20250415 115500 278103535 2520 2520 2520 2520 0
535 20250415 115400 278103535 2520 2520 2520 2520 300
536 20250415 115300 277347535 2525 2525 2525 2525 0
537 20250415 115200 277347535 2525 2525 2525 2525 0
538 20250415 115100 277347535 2525 2525 2525 2525 8
539 20250415 115000 277327335 2525 2525 2525 2525 1
540 20250415 114900 277324810 2525 2525 2525 2525 0
541 20250415 114800 277324810 2525 2515 2525 2515 267
542 20250415 114700 276653165 2525 2525 2525 2525 0
543 20250415 114600 276653165 2525 2525 2525 2525 1
544 20250415 114500 276650640 2515 2515 2515 2515 262
545 20250415 114400 275991710 2525 2525 2525 2525 1
546 20250415 114300 275989185 2515 2515 2515 2515 0
547 20250415 114200 275989185 2515 2515 2515 2515 0
548 20250415 114100 275989185 2515 2515 2515 2515 0
549 20250415 114000 275989185 2515 2515 2515 2515 0
550 20250415 113900 275989185 2515 2515 2515 2515 270
551 20250415 113800 275310135 2520 2520 2520 2520 430
552 20250415 113700 274226535 2520 2520 2520 2520 3
553 20250415 113600 274218975 2520 2520 2520 2520 300
554 20250415 113500 273462975 2520 2520 2520 2520 1709
555 20250415 113400 269156295 2520 2520 2520 2520 0
556 20250415 113300 269156295 2520 2520 2520 2520 41
557 20250415 113200 269052975 2515 2515 2515 2515 152
558 20250415 113100 268670695 2515 2515 2515 2515 247
559 20250415 113000 268049490 2515 2515 2515 2515 16
560 20250415 112900 268009250 2515 2515 2515 2515 0
561 20250415 112800 268009250 2515 2515 2515 2515 55
562 20250415 112700 267870925 2515 2515 2515 2515 63
563 20250415 112600 267712480 2515 2520 2520 2515 400
564 20250415 112500 266706475 2520 2520 2520 2520 0
565 20250415 112400 266706475 2520 2520 2520 2520 0
566 20250415 112300 266706475 2520 2515 2520 2515 2
567 20250415 112200 266701440 2515 2515 2515 2515 0
568 20250415 112100 266701440 2515 2515 2515 2515 90
569 20250415 112000 266475090 2520 2520 2520 2520 0
570 20250415 111900 266475090 2520 2520 2520 2520 182
571 20250415 111800 266016450 2525 2525 2525 2525 0
572 20250415 111700 266016450 2525 2520 2525 2515 2035
573 20250415 111600 260889415 2515 2520 2520 2515 37
574 20250415 111500 260796350 2515 2515 2515 2515 5
575 20250415 111400 260783775 2515 2510 2515 2510 621
576 20250415 111300 259223150 2515 2515 2515 2515 0
577 20250415 111200 259223150 2515 2515 2515 2515 0
578 20250415 111100 259223150 2515 2515 2515 2515 200
579 20250415 111000 258720150 2520 2520 2520 2520 0
580 20250415 110900 258720150 2520 2520 2520 2520 1
581 20250415 110800 258717630 2512 2512 2512 2512 15
582 20250415 110700 258679950 2520 2520 2520 2520 1
583 20250415 110600 258677430 2515 2515 2515 2515 1120
584 20250415 110500 255860630 2515 2515 2515 2515 0
585 20250415 110400 255860630 2515 2510 2515 2510 58
586 20250415 110300 255715045 2510 2510 2510 2510 0
587 20250415 110200 255715045 2510 2510 2510 2510 60
588 20250415 110100 255564445 2515 2515 2515 2515 0
589 20250415 110000 255564445 2515 2515 2515 2515 0
590 20250415 105900 255564445 2515 2515 2515 2515 0
591 20250415 105800 255564445 2515 2510 2515 2500 305
592 20250415 105700 254800575 2515 2515 2515 2515 0
593 20250415 105600 254800575 2515 2515 2515 2515 0
594 20250415 105500 254800575 2515 2515 2515 2515 1
595 20250415 105400 254798060 2505 2505 2505 2505 250
596 20250415 105300 254171810 2515 2515 2515 2515 5
597 20250415 105200 254159235 2515 2515 2515 2515 0
598 20250415 105100 254159235 2515 2515 2515 2515 0
599 20250415 105000 254159235 2515 2515 2515 2515 0
600 20250415 104900 254159235 2515 2515 2515 2515 0
601 20250415 104800 254159235 2515 2515 2515 2515 1
602 20250415 104700 254156720 2505 2500 2505 2500 1198
603 20250415 104600 251157390 2505 2515 2515 2505 1241
604 20250415 104500 248045540 2515 2515 2515 2515 0
605 20250415 104400 248045540 2515 2510 2515 2510 2
606 20250415 104300 248040515 2515 2515 2515 2515 0
607 20250415 104200 248040515 2515 2515 2515 2515 0
608 20250415 104100 248040515 2515 2515 2515 2515 1
609 20250415 104000 248038000 2510 2510 2510 2510 11
610 20250415 103900 248010390 2515 2510 2515 2505 101
611 20250415 103800 247757240 2515 2510 2515 2510 74
612 20250415 103700 247571495 2510 2515 2515 2505 84
613 20250415 103600 247361015 2510 2510 2510 2510 10
614 20250415 103500 247335915 2515 2515 2515 2515 0
615 20250415 103400 247335915 2515 2505 2515 2505 52
616 20250415 103300 247205645 2515 2510 2515 2510 21
617 20250415 103200 247152930 2505 2505 2505 2505 653
618 20250415 103100 245517165 2520 2520 2520 2520 0
619 20250415 103000 245517165 2520 2520 2520 2520 0
620 20250415 102900 245517165 2520 2505 2520 2505 7
621 20250415 102800 245499615 2520 2520 2520 2500 520
622 20250415 102700 244199395 2520 2505 2520 2500 2363
623 20250415 102600 238271405 2510 2510 2510 2510 0
624 20250415 102500 238271405 2510 2510 2510 2510 0
625 20250415 102400 238271405 2510 2510 2510 2510 0
626 20250415 102300 238271405 2510 2510 2510 2510 1
627 20250415 102200 238268895 2505 2505 2505 2505 293
628 20250415 102100 237534930 2510 2510 2510 2510 0
629 20250415 102000 237534930 2510 2510 2510 2510 100
630 20250415 101900 237283930 2510 2505 2510 2505 2416
631 20250415 101800 231231845 2505 2500 2505 2500 846
632 20250415 101700 229112815 2505 2505 2510 2505 29
633 20250415 101600 229040100 2505 2505 2505 2505 0
634 20250415 101500 229040100 2505 2505 2505 2505 0
635 20250415 101400 229040100 2505 2505 2505 2505 453
636 20250415 101300 227905335 2500 2500 2500 2500 134
637 20250415 101200 227570335 2510 2500 2510 2500 735
638 20250415 101100 225727475 2510 2510 2510 2510 1
639 20250415 101000 225724965 2505 2510 2510 2505 2
640 20250415 100900 225719950 2510 2505 2510 2505 657
641 20250415 100800 224074160 2505 2505 2505 2505 1
642 20250415 100700 224071655 2505 2505 2505 2505 21
643 20250415 100600 224019050 2510 2505 2510 2505 1022
644 20250415 100500 221458930 2510 2510 2510 2510 0
645 20250415 100400 221458930 2510 2510 2510 2510 162
646 20250415 100300 221052310 2510 2510 2510 2510 0
647 20250415 100200 221052310 2510 2510 2510 2510 311
648 20250415 100100 220271700 2510 2510 2510 2510 2
649 20250415 100000 220266680 2510 2500 2510 2500 491
650 20250415 095900 219037670 2500 2510 2510 2500 647
651 20250415 095800 217420160 2520 2520 2520 2520 500
652 20250415 095700 216160160 2520 2510 2520 2510 662
653 20250415 095600 214496765 2510 2510 2510 2510 409
654 20250415 095500 213470175 2510 2510 2510 2510 0
655 20250415 095400 213470175 2510 2510 2510 2510 150
656 20250415 095300 213093675 2510 2510 2510 2510 10
657 20250415 095200 213068575 2500 2505 2505 2500 2017
658 20250415 095100 208016255 2505 2505 2505 2500 277
659 20250415 095000 207323450 2510 2510 2510 2500 683
660 20250415 094900 205613130 2500 2500 2500 2500 46
661 20250415 094800 205498130 2510 2505 2510 2500 1072
662 20250415 094700 202812765 2510 2515 2515 2510 758
663 20250415 094600 200910175 2510 2515 2515 2510 550
664 20250415 094500 199527155 2515 2515 2515 2505 125
665 20250415 094400 199213520 2515 2515 2515 2515 24
666 20250415 094300 199153160 2515 2510 2515 2505 3785
667 20250415 094200 189650470 2520 2510 2520 2510 366
668 20250415 094100 188730135 2515 2520 2520 2515 500
669 20250415 094000 187472135 2520 2525 2525 2520 1017
670 20250415 093900 184908795 2525 2520 2525 2520 758
671 20250415 093800 182998630 2525 2515 2525 2515 394
672 20250415 093700 182005955 2515 2510 2515 2510 2194
673 20250415 093600 176492350 2510 2515 2515 2505 401
674 20250415 093500 175485840 2515 2505 2515 2505 181
675 20250415 093400 175032425 2515 2500 2515 2500 11
676 20250415 093300 175004910 2510 2515 2515 2510 100
677 20250415 093200 174753660 2515 2505 2515 2505 2190
678 20250415 093100 169256675 2510 2510 2510 2510 330
679 20250415 093000 168428375 2515 2510 2515 2510 181
680 20250415 092900 167974060 2505 2505 2510 2505 1010
681 20250415 092800 165444005 2500 2505 2505 2500 251
682 20250415 092700 164816500 2500 2500 2500 2500 1383
683 20250415 092600 161359000 2495 2505 2505 2495 261
684 20250415 092500 160706385 2505 2500 2505 2500 164
685 20250415 092400 160296380 2500 2500 2505 2495 3569
686 20250415 092300 151374400 2505 2505 2505 2505 493
687 20250415 092200 150139435 2505 2500 2505 2500 109
688 20250415 092100 149866440 2505 2505 2505 2490 628
689 20250415 092000 148294500 2515 2500 2570 2495 5276
690 20250415 091900 135008995 2500 2500 2510 2500 2462
691 20250415 091800 128851575 2505 2500 2505 2500 134
692 20250415 091700 128516565 2495 2495 2495 2495 200
693 20250415 091600 128017565 2495 2490 2500 2490 1380
694 20250415 091500 124579160 2490 2480 2490 2480 757
695 20250415 091400 122698260 2480 2480 2480 2475 2572
696 20250415 091300 116319710 2480 2475 2480 2465 736
697 20250415 091200 114500375 2480 2480 2480 2475 4930
698 20250415 091100 102284640 2475 2485 2485 2475 5313
699 20250415 091000 89104530 2485 2480 2485 2480 1557
700 20250415 090900 85239100 2480 2485 2485 2480 1311
701 20250415 090800 81986820 2485 2495 2495 2485 804
702 20250415 090700 79986475 2490 2495 2500 2490 1632
703 20250415 090600 75919300 2510 2500 2510 2500 57
704 20250415 090500 75776780 2505 2520 2560 2505 2952
705 20250415 090400 68318955 2505 2525 2525 2495 10576
706 20250415 090300 41862470 2515 2515 2525 2515 201
707 20250415 090200 41356480 2505 2510 2510 2505 1769
708 20250415 090100 36917765 2520 2525 2525 2520 1692
709 20250415 090000 32652115 2520 2555 2555 2510 12882