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

725
362990/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,210300,2484163522,2495,2495,2495,2495,10319
20250415,210200,2484163522,2495,2495,2495,2495,0
20250415,210100,2484163522,2495,2495,2495,2495,0
20250415,210000,2484163522,2495,2495,2495,2495,0
20250415,205900,2484163522,2495,2495,2495,2495,0
20250415,205800,2484163522,2495,2495,2495,2495,0
20250415,205700,2484163522,2495,2495,2495,2495,0
20250415,205600,2484163522,2495,2495,2495,2495,0
20250415,205500,2484163522,2495,2495,2495,2495,0
20250415,205400,2484163522,2495,2495,2495,2495,0
20250415,205300,2484163522,2495,2495,2495,2495,0
20250415,205200,2484163522,2495,2495,2495,2495,0
20250415,205100,2484163522,2495,2495,2495,2495,0
20250415,205000,2484163522,2495,2495,2495,2495,0
20250415,204900,2484163522,2495,2495,2495,2495,0
20250415,204800,2484163522,2495,2495,2495,2495,0
20250415,204700,2484163522,2495,2495,2495,2495,0
20250415,204600,2484163522,2495,2495,2495,2495,0
20250415,204500,2484163522,2495,2495,2495,2495,0
20250415,204400,2484163522,2495,2495,2495,2495,0
20250415,204300,2484163522,2495,2495,2495,2495,0
20250415,204200,2484163522,2495,2495,2495,2495,0
20250415,204100,2484163522,2495,2495,2495,2495,0
20250415,204000,2484163522,2495,2495,2495,2495,0
20250415,203900,2484163522,2495,2495,2495,2495,0
20250415,203800,2484163522,2495,2495,2495,2495,0
20250415,203700,2484163522,2495,2495,2495,2495,0
20250415,203600,2484163522,2495,2495,2495,2495,0
20250415,203500,2484163522,2495,2495,2495,2495,0
20250415,203400,2484163522,2495,2495,2495,2495,0
20250415,203300,2484163522,2495,2495,2495,2495,10319
20250415,203200,2484163522,2495,2495,2495,2495,0
20250415,203100,2484163522,2495,2495,2495,2495,0
20250415,203000,2484163522,2495,2495,2495,2495,0
20250415,202900,2484163522,2495,2495,2495,2495,0
20250415,202800,2484163522,2495,2495,2495,2495,0
20250415,202700,2484163522,2495,2495,2495,2495,0
20250415,202600,2484163522,2495,2495,2495,2495,0
20250415,202500,2484163522,2495,2495,2495,2495,0
20250415,202400,2484163522,2495,2495,2495,2495,0
20250415,202300,2484163522,2495,2495,2495,2495,0
20250415,202200,2484163522,2495,2495,2495,2495,0
20250415,202100,2484163522,2495,2495,2495,2495,0
20250415,202000,2484163522,2495,2495,2495,2495,0
20250415,201900,2484163522,2495,2495,2495,2495,0
20250415,201800,2484163522,2495,2495,2495,2495,0
20250415,201700,2484163522,2495,2495,2495,2495,0
20250415,201600,2484163522,2495,2495,2495,2495,0
20250415,201500,2484163522,2495,2495,2495,2495,0
20250415,201400,2484163522,2495,2495,2495,2495,0
20250415,201300,2484163522,2495,2495,2495,2495,0
20250415,201200,2484163522,2495,2495,2495,2495,0
20250415,201100,2484163522,2495,2495,2495,2495,0
20250415,201000,2484163522,2495,2495,2495,2495,0
20250415,200900,2484163522,2495,2495,2495,2495,0
20250415,200800,2484163522,2495,2495,2495,2495,0
20250415,200700,2484163522,2495,2495,2495,2495,0
20250415,200600,2484163522,2495,2495,2495,2495,0
20250415,200500,2484163522,2495,2495,2495,2495,0
20250415,200400,2484163522,2495,2495,2495,2495,0
20250415,200300,2484163522,2495,2495,2495,2495,10319
20250415,200200,2484163522,2495,2495,2495,2495,0
20250415,200100,2484163522,2495,2495,2495,2495,0
20250415,200000,2484163522,2495,2495,2495,2495,0
20250415,195900,2484163522,2495,2495,2495,2495,0
20250415,195800,2484163522,2495,2495,2495,2495,0
20250415,195700,2484163522,2495,2495,2495,2495,0
20250415,195600,2484163522,2495,2495,2495,2495,0
20250415,195500,2484163522,2495,2495,2495,2495,0
20250415,195400,2484163522,2495,2495,2495,2495,0
20250415,195300,2484163522,2495,2495,2495,2495,0
20250415,195200,2484163522,2495,2495,2495,2495,0
20250415,195100,2484163522,2495,2495,2495,2495,0
20250415,195000,2484163522,2495,2495,2495,2495,0
20250415,194900,2484163522,2495,2495,2495,2495,0
20250415,194800,2484163522,2495,2495,2495,2495,0
20250415,194700,2484163522,2495,2495,2495,2495,0
20250415,194600,2484163522,2495,2495,2495,2495,0
20250415,194500,2484163522,2495,2495,2495,2495,0
20250415,194400,2484163522,2495,2495,2495,2495,0
20250415,194300,2484163522,2495,2495,2495,2495,0
20250415,194200,2484163522,2495,2495,2495,2495,0
20250415,194100,2484163522,2495,2495,2495,2495,0
20250415,194000,2484163522,2495,2495,2495,2495,0
20250415,193900,2484163522,2495,2495,2495,2495,0
20250415,193800,2484163522,2495,2495,2495,2495,0
20250415,193700,2484163522,2495,2495,2495,2495,0
20250415,193600,2484163522,2495,2495,2495,2495,0
20250415,193500,2484163522,2495,2495,2495,2495,0
20250415,193400,2484163522,2495,2495,2495,2495,0
20250415,193300,2484163522,2495,2495,2495,2495,10319
20250415,193200,2484163522,2495,2495,2495,2495,0
20250415,193100,2484163522,2495,2495,2495,2495,0
20250415,193000,2484163522,2495,2495,2495,2495,0
20250415,192900,2484163522,2495,2495,2495,2495,0
20250415,192800,2484163522,2495,2495,2495,2495,0
20250415,192700,2484163522,2495,2495,2495,2495,0
20250415,192600,2484163522,2495,2495,2495,2495,0
20250415,192500,2484163522,2495,2495,2495,2495,0
20250415,192400,2484163522,2495,2495,2495,2495,0
20250415,192300,2484163522,2495,2495,2495,2495,0
20250415,192200,2484163522,2495,2495,2495,2495,0
20250415,192100,2484163522,2495,2495,2495,2495,0
20250415,192000,2484163522,2495,2495,2495,2495,0
20250415,191900,2484163522,2495,2495,2495,2495,0
20250415,191800,2484163522,2495,2495,2495,2495,0
20250415,191700,2484163522,2495,2495,2495,2495,0
20250415,191600,2484163522,2495,2495,2495,2495,0
20250415,191500,2484163522,2495,2495,2495,2495,0
20250415,191400,2484163522,2495,2495,2495,2495,0
20250415,191300,2484163522,2495,2495,2495,2495,0
20250415,191200,2484163522,2495,2495,2495,2495,0
20250415,191100,2484163522,2495,2495,2495,2495,0
20250415,191000,2484163522,2495,2495,2495,2495,0
20250415,190900,2484163522,2495,2495,2495,2495,0
20250415,190800,2484163522,2495,2495,2495,2495,0
20250415,190700,2484163522,2495,2495,2495,2495,0
20250415,190600,2484163522,2495,2495,2495,2495,0
20250415,190500,2484163522,2495,2495,2495,2495,0
20250415,190400,2484163522,2495,2495,2495,2495,0
20250415,190300,2484163522,2495,2495,2495,2495,10319
20250415,190200,2484163522,2495,2495,2495,2495,0
20250415,190100,2484163522,2495,2495,2495,2495,0
20250415,190000,2484163522,2495,2495,2495,2495,0
20250415,185900,2484163522,2495,2495,2495,2495,0
20250415,185800,2484163522,2495,2495,2495,2495,0
20250415,185700,2484163522,2495,2495,2495,2495,0
20250415,185600,2484163522,2495,2495,2495,2495,0
20250415,185500,2484163522,2495,2495,2495,2495,0
20250415,185400,2484163522,2495,2495,2495,2495,0
20250415,185300,2484163522,2495,2495,2495,2495,0
20250415,185200,2484163522,2495,2495,2495,2495,0
20250415,185100,2484163522,2495,2495,2495,2495,0
20250415,185000,2484163522,2495,2495,2495,2495,0
20250415,184900,2484163522,2495,2495,2495,2495,0
20250415,184800,2484163522,2495,2495,2495,2495,0
20250415,184700,2484163522,2495,2495,2495,2495,0
20250415,184600,2484163522,2495,2495,2495,2495,0
20250415,184500,2484163522,2495,2495,2495,2495,0
20250415,184400,2484163522,2495,2495,2495,2495,0
20250415,184300,2484163522,2495,2495,2495,2495,0
20250415,184200,2484163522,2495,2495,2495,2495,0
20250415,184100,2484163522,2495,2495,2495,2495,0
20250415,184000,2484163522,2495,2495,2495,2495,0
20250415,183900,2484163522,2495,2495,2495,2495,0
20250415,183800,2484163522,2495,2495,2495,2495,0
20250415,183700,2484163522,2495,2495,2495,2495,0
20250415,183600,2484163522,2495,2495,2495,2495,0
20250415,183500,2484163522,2495,2495,2495,2495,0
20250415,183400,2484163522,2495,2495,2495,2495,0
20250415,183300,2484163522,2495,2495,2495,2495,10319
20250415,183200,2484163522,2495,2495,2495,2495,0
20250415,183100,2484163522,2495,2495,2495,2495,0
20250415,183000,2484163522,2495,2495,2495,2495,0
20250415,182900,2484163522,2495,2495,2495,2495,0
20250415,182800,2484163522,2495,2495,2495,2495,0
20250415,182700,2484163522,2495,2495,2495,2495,0
20250415,182600,2484163522,2495,2495,2495,2495,0
20250415,182500,2484163522,2495,2495,2495,2495,0
20250415,182400,2484163522,2495,2495,2495,2495,0
20250415,182300,2484163522,2495,2495,2495,2495,0
20250415,182200,2484163522,2495,2495,2495,2495,0
20250415,182100,2484163522,2495,2495,2495,2495,0
20250415,182000,2484163522,2495,2495,2495,2495,0
20250415,181900,2484163522,2495,2495,2495,2495,0
20250415,181800,2484163522,2495,2495,2495,2495,0
20250415,181700,2484163522,2495,2495,2495,2495,0
20250415,181600,2484163522,2495,2495,2495,2495,0
20250415,181500,2484163522,2495,2495,2495,2495,0
20250415,181400,2484163522,2495,2495,2495,2495,0
20250415,181300,2484163522,2495,2495,2495,2495,0
20250415,181200,2484163522,2495,2495,2495,2495,0
20250415,181100,2484163522,2495,2495,2495,2495,0
20250415,181000,2484163522,2495,2495,2495,2495,0
20250415,180900,2484163522,2495,2495,2495,2495,0
20250415,180800,2484163522,2495,2495,2495,2495,0
20250415,180700,2484163522,2495,2495,2495,2495,0
20250415,180600,2484163522,2495,2495,2495,2495,0
20250415,180500,2484163522,2495,2495,2495,2495,0
20250415,180400,2484163522,2495,2495,2495,2495,0
20250415,180300,2484163522,2495,2495,2495,2495,10319
20250415,180200,2484163522,2495,2495,2495,2495,0
20250415,180100,2484163522,2495,2495,2495,2495,0
20250415,180000,2484163522,2495,2495,2495,2495,0
20250415,175900,2484163522,2495,2495,2495,2495,0
20250415,175800,2484163522,2495,2495,2495,2495,0
20250415,175700,2484163522,2495,2495,2495,2495,0
20250415,175600,2484163522,2495,2495,2495,2495,0
20250415,175500,2484163522,2495,2495,2495,2495,0
20250415,175400,2484163522,2495,2495,2495,2495,0
20250415,175300,2484163522,2495,2495,2495,2495,0
20250415,175200,2484163522,2495,2495,2495,2495,0
20250415,175100,2484163522,2495,2495,2495,2495,0
20250415,175000,2484163522,2495,2495,2495,2495,0
20250415,174900,2484163522,2495,2495,2495,2495,0
20250415,174800,2484163522,2495,2495,2495,2495,0
20250415,174700,2484163522,2495,2495,2495,2495,0
20250415,174600,2484163522,2495,2495,2495,2495,0
20250415,174500,2484163522,2495,2495,2495,2495,0
20250415,174400,2484163522,2495,2495,2495,2495,0
20250415,174300,2484163522,2495,2495,2495,2495,0
20250415,174200,2484163522,2495,2495,2495,2495,0
20250415,174100,2484163522,2495,2495,2495,2495,0
20250415,174000,2484163522,2495,2495,2495,2495,0
20250415,173900,2484163522,2495,2495,2495,2495,0
20250415,173800,2484163522,2495,2495,2495,2495,0
20250415,173700,2484163522,2495,2495,2495,2495,0
20250415,173600,2484163522,2495,2495,2495,2495,0
20250415,173500,2484163522,2495,2495,2495,2495,0
20250415,173400,2484163522,2495,2495,2495,2495,0
20250415,173300,2484163522,2495,2495,2495,2495,10319
20250415,173200,2484163522,2495,2495,2495,2495,0
20250415,173100,2484163522,2495,2495,2495,2495,0
20250415,173000,2484163522,2495,2495,2495,2495,0
20250415,172900,2484163522,2495,2495,2495,2495,0
20250415,172800,2484163522,2495,2495,2495,2495,0
20250415,172700,2484163522,2495,2495,2495,2495,0
20250415,172600,2484163522,2495,2495,2495,2495,0
20250415,172500,2484163522,2495,2495,2495,2495,0
20250415,172400,2484163522,2495,2495,2495,2495,0
20250415,172300,2484163522,2495,2495,2495,2495,0
20250415,172200,2484163522,2495,2495,2495,2495,0
20250415,172100,2484163522,2495,2495,2495,2495,0
20250415,172000,2484163522,2495,2495,2495,2495,0
20250415,171900,2484163522,2495,2495,2495,2495,0
20250415,171800,2484163522,2495,2495,2495,2495,0
20250415,171700,2484163522,2495,2495,2495,2495,0
20250415,171600,2484163522,2495,2495,2495,2495,0
20250415,171500,2484163522,2495,2495,2495,2495,0
20250415,171400,2484163522,2495,2495,2495,2495,0
20250415,171300,2484163522,2495,2495,2495,2495,0
20250415,171200,2484163522,2495,2495,2495,2495,0
20250415,171100,2484163522,2495,2495,2495,2495,0
20250415,171000,2484163522,2495,2495,2495,2495,0
20250415,170900,2484163522,2495,2495,2495,2495,0
20250415,170800,2484163522,2495,2495,2495,2495,0
20250415,170700,2484163522,2495,2495,2495,2495,0
20250415,170600,2484163522,2495,2495,2495,2495,0
20250415,170500,2484163522,2495,2495,2495,2495,0
20250415,170400,2484163522,2495,2495,2495,2495,0
20250415,170300,2484163522,2495,2495,2495,2495,10319
20250415,170200,2484163522,2495,2495,2495,2495,0
20250415,170100,2484163522,2495,2495,2495,2495,0
20250415,170000,2484163522,2495,2495,2495,2495,0
20250415,165900,2484163522,2495,2495,2495,2495,0
20250415,165800,2484163522,2495,2495,2495,2495,0
20250415,165700,2484163522,2495,2495,2495,2495,0
20250415,165600,2484163522,2495,2495,2495,2495,0
20250415,165500,2484163522,2495,2495,2495,2495,0
20250415,165400,2484163522,2495,2495,2495,2495,0
20250415,165300,2484163522,2495,2495,2495,2495,0
20250415,165200,2484163522,2495,2495,2495,2495,0
20250415,165100,2484163522,2495,2495,2495,2495,0
20250415,165000,2484163522,2495,2495,2495,2495,0
20250415,164900,2484163522,2495,2495,2495,2495,0
20250415,164800,2484163522,2495,2495,2495,2495,0
20250415,164700,2484163522,2495,2495,2495,2495,0
20250415,164600,2484163522,2495,2495,2495,2495,0
20250415,164500,2484163522,2495,2495,2495,2495,0
20250415,164400,2484163522,2495,2495,2495,2495,0
20250415,164300,2484163522,2495,2495,2495,2495,0
20250415,164200,2484163522,2495,2495,2495,2495,0
20250415,164100,2484163522,2495,2495,2495,2495,0
20250415,164000,2484163522,2495,2495,2495,2495,0
20250415,163900,2484163522,2495,2495,2495,2495,0
20250415,163800,2484163522,2495,2495,2495,2495,0
20250415,163700,2484163522,2495,2495,2495,2495,0
20250415,163600,2484163522,2495,2495,2495,2495,0
20250415,163500,2484163522,2495,2495,2495,2495,0
20250415,163400,2484163522,2495,2495,2495,2495,0
20250415,163300,2484163522,2495,2495,2495,2495,10319
20250415,163200,2484163522,2495,2495,2495,2495,0
20250415,163100,2484163522,2495,2495,2495,2495,0
20250415,163000,2484163522,2495,2495,2495,2495,0
20250415,162900,2484163522,2495,2495,2495,2495,0
20250415,162800,2484163522,2495,2495,2495,2495,0
20250415,162700,2484163522,2495,2495,2495,2495,0
20250415,162600,2484163522,2495,2495,2495,2495,0
20250415,162500,2484163522,2495,2495,2495,2495,0
20250415,162400,2484163522,2495,2495,2495,2495,0
20250415,162300,2484163522,2495,2495,2495,2495,0
20250415,162200,2484163522,2495,2495,2495,2495,0
20250415,162100,2484163522,2495,2495,2495,2495,0
20250415,162000,2484163522,2495,2495,2495,2495,0
20250415,161900,2484163522,2495,2495,2495,2495,0
20250415,161800,2484163522,2495,2495,2495,2495,0
20250415,161700,2484163522,2495,2495,2495,2495,0
20250415,161600,2484163522,2495,2495,2495,2495,0
20250415,161500,2484163522,2495,2495,2495,2495,0
20250415,161400,2484163522,2495,2495,2495,2495,0
20250415,161300,2484163522,2495,2495,2495,2495,0
20250415,161200,2484163522,2495,2495,2495,2495,0
20250415,161100,2484163522,2495,2495,2495,2495,0
20250415,161000,2484163522,2495,2495,2495,2495,0
20250415,160900,2484163522,2495,2495,2495,2495,0
20250415,160800,2484163522,2495,2495,2495,2495,0
20250415,160700,2484163522,2495,2495,2495,2495,0
20250415,160600,2484163522,2495,2495,2495,2495,0
20250415,160500,2484163522,2495,2495,2495,2495,0
20250415,160400,2484163522,2495,2495,2495,2495,0
20250415,160300,2484163522,2495,2495,2495,2495,10319
20250415,160200,2484163522,2495,2495,2495,2495,0
20250415,160100,2484163522,2495,2495,2495,2495,0
20250415,160000,2484163522,2495,2495,2495,2495,0
20250415,155900,2484163522,2495,2495,2495,2495,0
20250415,155800,2484163522,2495,2495,2495,2495,0
20250415,155700,2484163522,2495,2495,2495,2495,0
20250415,155600,2484163522,2495,2495,2495,2495,0
20250415,155500,2484163522,2495,2495,2495,2495,0
20250415,155400,2484163522,2495,2495,2495,2495,0
20250415,155300,2484163522,2495,2495,2495,2495,0
20250415,155200,2484163522,2495,2495,2495,2495,0
20250415,155100,2484163522,2495,2495,2495,2495,0
20250415,155000,2484163522,2495,2495,2495,2495,0
20250415,154900,2484163522,2495,2495,2495,2495,0
20250415,154800,2484163522,2495,2495,2495,2495,0
20250415,154700,2484163522,2495,2495,2495,2495,0
20250415,154600,2484163522,2495,2495,2495,2495,0
20250415,154500,2484163522,2495,2495,2495,2495,0
20250415,154400,2484163522,2495,2495,2495,2495,0
20250415,154300,2484163522,2495,2495,2495,2495,0
20250415,154200,2484163522,2495,2495,2495,2495,0
20250415,154100,2484163522,2495,2495,2495,2495,0
20250415,154000,2484163522,2495,2495,2495,2495,0
20250415,153900,2484163522,2495,2495,2495,2495,0
20250415,153800,2484163522,2495,2495,2495,2495,0
20250415,153700,2484163522,2495,2495,2495,2495,0
20250415,153600,2484163522,2495,2495,2495,2495,0
20250415,153500,2484163522,2495,2495,2495,2495,0
20250415,153400,2484163522,2495,2495,2495,2495,0
20250415,153300,2484163522,2495,2495,2495,2495,10319
20250415,153200,2484163522,2495,2495,2495,2495,0
20250415,153100,2484163522,2495,2495,2495,2495,0
20250415,153000,2484163522,2495,2495,2495,2495,10319
20250415,152900,2458417617,2485,2485,2485,2485,0
20250415,152800,2458417617,2485,2485,2485,2485,0
20250415,152700,2458417617,2485,2485,2485,2485,0
20250415,152600,2458417617,2485,2485,2485,2485,0
20250415,152500,2458417617,2485,2485,2485,2485,0
20250415,152400,2458417617,2485,2485,2485,2485,0
20250415,152300,2458417617,2485,2485,2485,2485,0
20250415,152200,2458417617,2485,2485,2485,2485,0
20250415,152100,2458417617,2485,2485,2485,2485,0
20250415,152000,2458417617,2485,2485,2485,2485,0
20250415,151900,2458417617,2485,2485,2490,2480,5392
20250415,151800,2445022702,2485,2475,2485,2470,5391
20250415,151700,2431674262,2480,2490,2495,2475,8936
20250415,151600,2409498637,2495,2500,2505,2480,8301
20250415,151500,2388844482,2500,2510,2510,2490,3933
20250415,151400,2379037527,2510,2525,2540,2485,27641
20250415,151300,2309821157,2520,2530,2540,2520,6237
20250415,151200,2294087047,2530,2510,2545,2505,10924
20250415,151100,2266463147,2495,2500,2520,2495,13145
20250415,151000,2233593842,2500,2515,2530,2490,24765
20250415,150900,2171524407,2515,2525,2535,2515,6080
20250415,150800,2156190872,2525,2535,2545,2520,7612
20250415,150700,2136951077,2545,2565,2565,2540,3800
20250415,150600,2127256117,2565,2560,2565,2550,5803
20250415,150500,2112381362,2560,2545,2560,2545,6795
20250415,150400,2095005947,2545,2560,2560,2540,12030
20250415,150300,2064370137,2560,2545,2575,2545,18512
20250415,150200,2016930902,2545,2545,2555,2540,11119
20250415,150100,1988577802,2550,2565,2580,2535,29899
20250415,150000,1912030692,2560,2515,2575,2515,37072
20250415,145900,1817461052,2515,2505,2525,2505,18720
20250415,145800,1770355472,2525,2545,2600,2485,87959
20250415,145700,1545992317,2540,2500,2575,2470,104194
20250415,145600,1280843782,2495,2480,2495,2465,6813
20250415,145500,1263940977,2470,2500,2500,2470,7164
20250415,145400,1246152602,2485,2490,2505,2485,7608
20250415,145300,1227167657,2495,2490,2505,2470,9036
20250415,145200,1204759407,2480,2500,2545,2460,39403
20250415,145100,1106011397,2500,2490,2540,2450,70171
20250415,145000,930629172,2510,2400,2530,2395,80028
20250415,144900,731536912,2395,2395,2395,2395,98
20250415,144800,731302202,2395,2395,2395,2395,1
20250415,144700,731299807,2395,2395,2395,2395,72
20250415,144600,731127367,2390,2390,2390,2390,1
20250415,144500,731124977,2390,2390,2390,2390,0
20250415,144400,731124977,2390,2390,2390,2390,3003
20250415,144300,723947807,2380,2390,2390,2380,79
20250415,144200,723759067,2385,2385,2385,2385,500
20250415,144100,722566567,2375,2375,2375,2375,200
20250415,144000,722091567,2380,2375,2380,2375,1022
20250415,143900,719659247,2370,2370,2370,2370,0
20250415,143800,719659247,2370,2370,2370,2370,0
20250415,143700,719659247,2370,2370,2370,2370,2287
20250415,143600,714239057,2370,2385,2385,2370,614
20250415,143500,712779177,2385,2385,2385,2385,0
20250415,143400,712779177,2385,2385,2385,2385,0
20250415,143300,712779177,2385,2385,2385,2385,180
20250415,143200,712349877,2390,2390,2390,2390,1
20250415,143100,712347487,2380,2380,2380,2380,100
20250415,143000,712109487,2380,2380,2380,2380,55
20250415,142900,711978587,2380,2380,2380,2380,0
20250415,142800,711978587,2380,2380,2380,2380,3
20250415,142700,711971447,2390,2390,2390,2390,44
20250415,142600,711866287,2385,2385,2385,2385,1
20250415,142500,711863902,2375,2375,2375,2375,0
20250415,142400,711863902,2375,2385,2385,2375,842
20250415,142300,709857402,2390,2390,2390,2390,1369
20250415,142200,706585492,2390,2385,2390,2385,53
20250415,142100,706459072,2385,2385,2385,2385,233
20250415,142000,705903367,2385,2385,2385,2385,2
20250415,141900,705898597,2385,2385,2385,2385,117
20250415,141800,705619552,2375,2375,2375,2375,5
20250415,141700,705607677,2380,2380,2380,2380,10
20250415,141600,705583877,2385,2385,2385,2385,0
20250415,141500,705583877,2385,2385,2385,2385,0
20250415,141400,705583877,2385,2385,2385,2385,10
20250415,141300,705560027,2370,2370,2370,2370,26
20250415,141200,705498407,2370,2370,2370,2370,286
20250415,141100,704820587,2370,2370,2370,2370,312
20250415,141000,704081147,2370,2375,2375,2370,1876
20250415,140900,699630597,2375,2375,2380,2375,441
20250415,140800,698581422,2375,2375,2375,2375,300
20250415,140700,697868922,2375,2375,2375,2375,0
20250415,140600,697868922,2375,2380,2380,2375,51
20250415,140500,697747547,2370,2370,2370,2370,75
20250415,140400,697569797,2370,2380,2380,2370,385
20250415,140300,696654752,2370,2370,2370,2370,851
20250415,140200,694637882,2370,2370,2370,2370,63
20250415,140100,694488572,2380,2385,2385,2380,14
20250415,140000,694455247,2380,2375,2385,2365,523
20250415,135900,693216692,2375,2385,2385,2370,267
20250415,135800,692583057,2385,2370,2385,2370,3960
20250415,135700,683197812,2375,2375,2375,2370,1168
20250415,135600,680424142,2375,2380,2380,2375,443
20250415,135500,679370862,2380,2375,2380,2370,3508
20250415,135400,671051432,2375,2375,2375,2375,32
20250415,135300,670975432,2377,2380,2385,2370,2561
20250415,135200,664897945,2390,2380,2390,2380,2214
20250415,135100,659628525,2385,2385,2385,2385,639
20250415,135000,658104510,2395,2395,2395,2395,10
20250415,134900,658080560,2390,2390,2390,2390,2612
20250415,134800,651837880,2390,2395,2395,2390,349
20250415,134700,651003270,2395,2395,2395,2395,0
20250415,134600,651003270,2395,2400,2400,2390,1604
20250415,134500,647157995,2405,2405,2405,2405,5
20250415,134400,647145970,2405,2405,2405,2405,0
20250415,134300,647145970,2405,2405,2405,2405,0
20250415,134200,647145970,2405,2405,2405,2405,0
20250415,134100,647145970,2405,2405,2405,2405,0
20250415,134000,647145970,2405,2405,2405,2405,0
20250415,133900,647145970,2405,2405,2405,2405,15
20250415,133800,647109895,2410,2410,2410,2410,0
20250415,133700,647109895,2410,2410,2410,2410,622
20250415,133600,645610875,2410,2410,2410,2410,100
20250415,133500,645369875,2410,2400,2410,2400,230
20250415,133400,644816565,2400,2400,2400,2400,0
20250415,133300,644816565,2400,2400,2400,2400,100
20250415,133200,644576565,2400,2400,2400,2400,0
20250415,133100,644576565,2400,2390,2400,2390,130
20250415,133000,644265765,2390,2395,2395,2390,1127
20250415,132900,641570735,2400,2400,2400,2400,18
20250415,132800,641527535,2395,2395,2395,2395,199
20250415,132700,641050930,2390,2390,2390,2390,0
20250415,132600,641050930,2390,2390,2390,2390,0
20250415,132500,641050930,2390,2390,2390,2390,0
20250415,132400,641050930,2390,2390,2390,2390,17
20250415,132300,641010300,2390,2390,2390,2390,0
20250415,132200,641010300,2390,2390,2390,2390,3
20250415,132100,641003130,2395,2395,2395,2395,0
20250415,132000,641003130,2395,2395,2395,2395,0
20250415,131900,641003130,2395,2390,2395,2385,1758
20250415,131800,636809940,2390,2390,2390,2390,440
20250415,131700,635758340,2390,2400,2400,2390,411
20250415,131600,634773425,2400,2395,2400,2395,156
20250415,131500,634399125,2395,2400,2400,2395,540
20250415,131400,633104970,2405,2405,2405,2405,242
20250415,131300,632522960,2410,2410,2410,2410,10
20250415,131200,632498860,2405,2405,2405,2405,0
20250415,131100,632498860,2405,2405,2405,2405,187
20250415,131000,632049125,2405,2405,2405,2405,50
20250415,130900,631928875,2405,2405,2405,2405,20
20250415,130800,631880775,2400,2400,2400,2400,57
20250415,130700,631743975,2400,2400,2400,2400,0
20250415,130600,631743975,2400,2410,2410,2400,562
20250415,130500,630391055,2410,2410,2410,2410,10
20250415,130400,630366955,2410,2395,2410,2385,1540
20250415,130300,626684755,2395,2405,2405,2395,12
20250415,130200,626655995,2405,2405,2405,2385,1166
20250415,130100,623865430,2405,2405,2405,2400,17
20250415,130000,623824555,2405,2410,2410,2390,13511
20250415,125900,591419100,2425,2425,2425,2425,412
20250415,125800,590420000,2410,2415,2415,2410,3343
20250415,125700,582361090,2425,2425,2425,2425,0
20250415,125600,582361090,2425,2425,2425,2425,10
20250415,125500,582336840,2425,2425,2425,2425,10
20250415,125400,582312590,2410,2410,2410,2410,200
20250415,125300,581830590,2415,2425,2425,2415,769
20250415,125200,579973445,2410,2420,2420,2410,437
20250415,125100,578918195,2420,2420,2420,2420,2
20250415,125000,578913355,2425,2420,2425,2420,26
20250415,124900,578850430,2425,2425,2425,2420,3199
20250415,124800,571094675,2415,2435,2435,2415,2402
20250415,124700,565285085,2440,2440,2440,2440,0
20250415,124600,565285085,2440,2440,2440,2440,0
20250415,124500,565285085,2440,2440,2440,2440,0
20250415,124400,565285085,2440,2440,2440,2440,0
20250415,124300,565285085,2440,2440,2440,2440,0
20250415,124200,565285085,2440,2445,2445,2440,388
20250415,124100,564338360,2450,2450,2450,2450,10
20250415,124000,564313860,2440,2445,2445,2440,1191
20250415,123900,561404855,2450,2445,2450,2445,14
20250415,123800,561370565,2445,2460,2460,2445,442
20250415,123700,560288375,2460,2460,2460,2460,18
20250415,123600,560244095,2460,2460,2460,2460,406
20250415,123500,559245335,2460,2460,2460,2460,0
20250415,123400,559245335,2460,2445,2460,2445,596
20250415,123300,557786540,2445,2465,2465,2445,438
20250415,123200,556715430,2460,2470,2470,2460,490
20250415,123100,555510010,2470,2470,2470,2460,3890
20250415,123000,545908160,2460,2465,2470,2460,1928
20250415,122900,541150890,2460,2460,2465,2460,294
20250415,122800,540427135,2460,2460,2460,2460,3
20250415,122700,540419755,2460,2460,2465,2460,4606
20250415,122600,529088535,2460,2455,2460,2455,1503
20250415,122500,525396155,2440,2450,2455,2440,2444
20250415,122400,519408115,2450,2440,2450,2440,997
20250415,122300,516971935,2440,2435,2440,2435,911
20250415,122200,514749345,2435,2435,2435,2435,342
20250415,122100,513916575,2440,2440,2440,2440,2
20250415,122000,513911695,2440,2440,2440,2440,0
20250415,121900,513911695,2440,2440,2440,2440,0
20250415,121800,513911695,2440,2440,2440,2440,200
20250415,121700,513423695,2440,2440,2440,2440,13
20250415,121600,513391975,2435,2435,2435,2435,106
20250415,121500,513133865,2435,2435,2435,2435,165
20250415,121400,512732090,2440,2440,2440,2440,200
20250415,121300,512244090,2440,2440,2440,2440,5
20250415,121200,512231890,2440,2440,2440,2440,0
20250415,121100,512231890,2440,2440,2440,2440,446
20250415,121000,511143650,2440,2440,2445,2420,465
20250415,120900,510008935,2440,2440,2440,2440,582
20250415,120800,508588855,2440,2435,2440,2430,2658
20250415,120700,502109455,2430,2430,2430,2430,1
20250415,120600,502107025,2430,2430,2430,2430,1378
20250415,120500,498758485,2430,2420,2430,2420,320
20250415,120400,497984065,2420,2420,2420,2420,30
20250415,120300,497911465,2420,2420,2420,2420,0
20250415,120200,497911465,2420,2420,2420,2420,0
20250415,120100,497911465,2420,2420,2420,2420,60
20250415,120000,497766265,2430,2430,2430,2430,0
20250415,115900,497766265,2430,2430,2430,2430,10
20250415,115800,497741965,2420,2420,2420,2420,767
20250415,115700,495885825,2425,2425,2430,2425,736
20250415,115600,494100975,2435,2435,2435,2435,0
20250415,115500,494100975,2435,2435,2435,2435,414
20250415,115400,493092885,2435,2435,2435,2435,10
20250415,115300,493068535,2425,2425,2425,2425,200
20250415,115200,492583535,2425,2425,2425,2425,1
20250415,115100,492581110,2435,2435,2435,2435,259
20250415,115000,491950445,2435,2430,2435,2420,2502
20250415,114900,485879465,2435,2435,2435,2435,1
20250415,114800,485877030,2430,2430,2430,2430,423
20250415,114700,484849140,2435,2435,2435,2435,0
20250415,114600,484849140,2435,2435,2435,2435,0
20250415,114500,484849140,2435,2435,2435,2435,0
20250415,114400,484849140,2435,2435,2435,2435,0
20250415,114300,484849140,2435,2435,2435,2435,22
20250415,114200,484795570,2435,2430,2435,2430,241
20250415,114100,484209475,2430,2430,2430,2430,0
20250415,114000,484209475,2430,2430,2430,2430,10
20250415,113900,484185175,2430,2430,2430,2430,0
20250415,113800,484185175,2430,2430,2430,2430,100
20250415,113700,483942175,2435,2435,2435,2435,5
20250415,113600,483930000,2425,2430,2430,2425,574
20250415,113500,482537430,2430,2435,2435,2430,616
20250415,113400,481039050,2435,2435,2435,2435,0
20250415,113300,481039050,2435,2435,2435,2435,415
20250415,113200,480028525,2435,2435,2435,2435,10
20250415,113100,480004175,2425,2425,2425,2425,255
20250415,113000,479385800,2425,2425,2425,2425,55
20250415,112900,479252425,2415,2420,2420,2415,1602
20250415,112800,475379660,2435,2435,2435,2435,10
20250415,112700,475355310,2420,2420,2420,2420,0
20250415,112600,475355310,2420,2420,2420,2415,1855
20250415,112500,470866215,2420,2420,2420,2420,0
20250415,112400,470866215,2420,2420,2420,2420,0
20250415,112300,470866215,2420,2420,2420,2420,0
20250415,112200,470866215,2420,2420,2420,2420,200
20250415,112100,470382215,2420,2425,2425,2420,786
20250415,112000,468476665,2425,2420,2425,2420,201
20250415,111900,467990240,2425,2425,2425,2425,71
20250415,111800,467818065,2425,2420,2425,2420,210
20250415,111700,467309815,2420,2425,2425,2420,415
20250415,111600,466305490,2420,2425,2425,2420,4351
20250415,111500,455766970,2425,2425,2425,2425,500
20250415,111400,454554470,2425,2425,2425,2425,10
20250415,111300,454530220,2435,2425,2435,2425,1629
20250415,111200,450579355,2430,2435,2435,2430,318
20250415,111100,449806115,2435,2435,2435,2435,0
20250415,111000,449806115,2435,2435,2435,2435,2
20250415,110900,449801245,2430,2430,2430,2430,0
20250415,110800,449801245,2430,2430,2430,2430,0
20250415,110700,449801245,2430,2430,2430,2430,1248
20250415,110600,446768605,2435,2435,2435,2435,0
20250415,110500,446768605,2435,2435,2435,2435,0
20250415,110400,446768605,2435,2435,2435,2435,749
20250415,110300,444944790,2440,2435,2440,2415,4260
20250415,110200,434593510,2435,2430,2435,2430,18
20250415,110100,434549720,2430,2430,2430,2430,6
20250415,110000,434535140,2435,2430,2435,2415,937
20250415,105900,432258510,2430,2430,2430,2430,1000
20250415,105800,429828510,2415,2415,2415,2415,1210
20250415,105700,426906360,2430,2430,2430,2430,15
20250415,105600,426869910,2430,2430,2430,2430,0
20250415,105500,426869910,2430,2430,2430,2430,0
20250415,105400,426869910,2430,2410,2430,2410,17059
20250415,105300,385751415,2435,2435,2435,2435,401
20250415,105200,384774980,2410,2425,2435,2410,2061
20250415,105100,379773130,2410,2410,2410,2410,6
20250415,105000,379758670,2425,2425,2425,2425,10
20250415,104900,379734420,2425,2425,2425,2425,403
20250415,104800,378757145,2425,2425,2425,2425,1
20250415,104700,378754720,2415,2415,2415,2415,52
20250415,104600,378629140,2425,2425,2425,2425,111
20250415,104500,378359965,2425,2425,2425,2425,0
20250415,104400,378359965,2425,2425,2425,2425,1850
20250415,104300,373873715,2420,2420,2420,2420,4
20250415,104200,373864035,2425,2425,2425,2425,10
20250415,104100,373839785,2425,2425,2425,2425,0
20250415,104000,373839785,2425,2420,2425,2420,1000
20250415,103900,371416200,2420,2420,2420,2420,10
20250415,103800,371392000,2410,2410,2410,2410,1
20250415,103700,371389590,2420,2420,2420,2420,3
20250415,103600,371382330,2420,2420,2420,2420,9
20250415,103500,371360550,2420,2425,2425,2420,11
20250415,103400,371333925,2405,2425,2425,2405,68
20250415,103300,371169045,2425,2425,2425,2425,310
20250415,103200,370417295,2425,2405,2425,2405,599
20250415,103100,368976680,2405,2405,2405,2405,0
20250415,103000,368976680,2405,2400,2405,2395,2247
20250415,102900,363593915,2400,2405,2405,2400,2031
20250415,102800,358716970,2410,2415,2420,2410,1010
20250415,102700,356278770,2415,2420,2420,2415,228
20250415,102600,355728100,2415,2410,2415,2410,234
20250415,102500,355163340,2415,2420,2420,2415,313
20250415,102400,354407395,2415,2420,2420,2415,49
20250415,102300,354289030,2420,2405,2420,2405,3492
20250415,102200,345889880,2425,2425,2425,2425,10
20250415,102100,345865630,2420,2420,2420,2420,305
20250415,102000,345127530,2420,2425,2425,2420,34
20250415,101900,345045245,2410,2410,2410,2410,100
20250415,101800,344804245,2410,2400,2410,2400,380
20250415,101700,343892145,2400,2405,2405,2400,29
20250415,101600,343822410,2405,2405,2405,2405,10
20250415,101500,343798360,2405,2405,2405,2405,556
20250415,101400,342461180,2405,2405,2405,2405,12
20250415,101300,342432320,2395,2405,2405,2395,55
20250415,101200,342300495,2405,2405,2405,2405,0
20250415,101100,342300495,2405,2395,2405,2395,1181
20250415,101000,339471675,2395,2390,2395,2390,13
20250415,100900,339440555,2395,2385,2395,2385,1045
20250415,100800,336948130,2395,2395,2395,2395,49
20250415,100700,336830775,2395,2395,2395,2380,2803
20250415,100600,330154840,2395,2400,2400,2385,1200
20250415,100500,327289975,2395,2395,2410,2395,1084
20250415,100400,324693155,2415,2415,2420,2395,1123
20250415,100300,321998105,2420,2405,2420,2395,3040
20250415,100200,314699355,2420,2415,2420,2415,2521
20250415,100100,308610990,2415,2415,2415,2405,212
20250415,100000,308100900,2405,2420,2420,2405,217
20250415,095900,307578325,2420,2420,2420,2420,360
20250415,095800,306707125,2420,2405,2420,2400,740
20250415,095700,304924325,2420,2400,2420,2400,1614
20250415,095600,301049285,2410,2405,2410,2400,1727
20250415,095500,296900570,2410,2400,2410,2395,115
20250415,095400,296625045,2400,2420,2420,2395,8569
20250415,095300,275999580,2425,2425,2425,2425,0
20250415,095200,275999580,2425,2425,2425,2425,2714
20250415,095100,269418130,2440,2440,2440,2440,0
20250415,095000,269418130,2440,2440,2440,2440,50
20250415,094900,269296130,2440,2440,2445,2440,1212
20250415,094800,266336800,2430,2430,2430,2430,0
20250415,094700,266336800,2430,2430,2430,2430,1
20250415,094600,266334370,2425,2425,2425,2425,27
20250415,094500,266268895,2425,2435,2435,2425,1893
20250415,094400,261666740,2450,2435,2450,2430,2010
20250415,094300,256780705,2450,2450,2450,2450,0
20250415,094200,256780705,2450,2450,2450,2450,1245
20250415,094100,253730455,2450,2440,2450,2440,5
20250415,094000,253718235,2435,2440,2440,2435,2336
20250415,093900,248028595,2430,2425,2430,2425,924
20250415,093800,245785780,2415,2425,2425,2415,3041
20250415,093700,238441355,2415,2420,2420,2415,17
20250415,093600,238400295,2420,2425,2425,2420,2848
20250415,093500,231504255,2425,2430,2430,2425,2236
20250415,093400,226081935,2425,2450,2450,2425,7269
20250415,093300,208361250,2450,2450,2450,2450,150
20250415,093200,207993750,2465,2460,2465,2460,1300
20250415,093100,204790750,2465,2465,2465,2465,0
20250415,093000,204790750,2465,2465,2465,2465,3000
20250415,092900,197395750,2465,2460,2465,2460,1149
20250415,092800,194568690,2460,2455,2460,2455,4205
20250415,092700,184234390,2445,2455,2455,2445,1333
20250415,092600,180965965,2435,2460,2460,2435,445
20250415,092500,179871540,2465,2435,2465,2430,2325
20250415,092400,174193350,2435,2435,2435,2435,132
20250415,092300,173871930,2435,2435,2435,2435,0
20250415,092200,173871930,2435,2435,2435,2435,0
20250415,092100,173871930,2435,2430,2460,2430,863
20250415,092000,171751625,2455,2440,2455,2430,3202
20250415,091900,163899660,2425,2440,2455,2425,4305
20250415,091800,153391905,2440,2430,2440,2430,779
20250415,091700,151495620,2430,2410,2430,2410,2267
20250415,091600,145993545,2410,2430,2430,2410,2887
20250415,091500,139013855,2430,2430,2435,2430,5003
20250415,091400,126836775,2430,2430,2435,2410,2721
20250415,091300,120247440,2430,2405,2430,2390,5573
20250415,091200,106794625,2410,2395,2415,2380,1927
20250415,091100,102177500,2390,2375,2390,2365,2764
20250415,091000,95626620,2375,2385,2385,2375,2381
20250415,090900,89961800,2385,2380,2385,2380,111
20250415,090800,89697120,2385,2380,2385,2375,3969
20250415,090700,80259070,2375,2385,2385,2375,1642
20250415,090600,76352645,2380,2380,2380,2380,751
20250415,090500,74565265,2380,2390,2395,2370,11334
20250415,090400,47625720,2400,2430,2430,2385,8191
20250415,090300,27828265,2430,2450,2455,2430,3989
20250415,090200,18070675,2450,2430,2450,2430,2794
20250415,090100,11264335,2430,2430,2430,2430,1412
20250415,090000,7833175,2430,2425,2430,2425,3230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 210300 2484163522 2495 2495 2495 2495 10319
3 20250415 210200 2484163522 2495 2495 2495 2495 0
4 20250415 210100 2484163522 2495 2495 2495 2495 0
5 20250415 210000 2484163522 2495 2495 2495 2495 0
6 20250415 205900 2484163522 2495 2495 2495 2495 0
7 20250415 205800 2484163522 2495 2495 2495 2495 0
8 20250415 205700 2484163522 2495 2495 2495 2495 0
9 20250415 205600 2484163522 2495 2495 2495 2495 0
10 20250415 205500 2484163522 2495 2495 2495 2495 0
11 20250415 205400 2484163522 2495 2495 2495 2495 0
12 20250415 205300 2484163522 2495 2495 2495 2495 0
13 20250415 205200 2484163522 2495 2495 2495 2495 0
14 20250415 205100 2484163522 2495 2495 2495 2495 0
15 20250415 205000 2484163522 2495 2495 2495 2495 0
16 20250415 204900 2484163522 2495 2495 2495 2495 0
17 20250415 204800 2484163522 2495 2495 2495 2495 0
18 20250415 204700 2484163522 2495 2495 2495 2495 0
19 20250415 204600 2484163522 2495 2495 2495 2495 0
20 20250415 204500 2484163522 2495 2495 2495 2495 0
21 20250415 204400 2484163522 2495 2495 2495 2495 0
22 20250415 204300 2484163522 2495 2495 2495 2495 0
23 20250415 204200 2484163522 2495 2495 2495 2495 0
24 20250415 204100 2484163522 2495 2495 2495 2495 0
25 20250415 204000 2484163522 2495 2495 2495 2495 0
26 20250415 203900 2484163522 2495 2495 2495 2495 0
27 20250415 203800 2484163522 2495 2495 2495 2495 0
28 20250415 203700 2484163522 2495 2495 2495 2495 0
29 20250415 203600 2484163522 2495 2495 2495 2495 0
30 20250415 203500 2484163522 2495 2495 2495 2495 0
31 20250415 203400 2484163522 2495 2495 2495 2495 0
32 20250415 203300 2484163522 2495 2495 2495 2495 10319
33 20250415 203200 2484163522 2495 2495 2495 2495 0
34 20250415 203100 2484163522 2495 2495 2495 2495 0
35 20250415 203000 2484163522 2495 2495 2495 2495 0
36 20250415 202900 2484163522 2495 2495 2495 2495 0
37 20250415 202800 2484163522 2495 2495 2495 2495 0
38 20250415 202700 2484163522 2495 2495 2495 2495 0
39 20250415 202600 2484163522 2495 2495 2495 2495 0
40 20250415 202500 2484163522 2495 2495 2495 2495 0
41 20250415 202400 2484163522 2495 2495 2495 2495 0
42 20250415 202300 2484163522 2495 2495 2495 2495 0
43 20250415 202200 2484163522 2495 2495 2495 2495 0
44 20250415 202100 2484163522 2495 2495 2495 2495 0
45 20250415 202000 2484163522 2495 2495 2495 2495 0
46 20250415 201900 2484163522 2495 2495 2495 2495 0
47 20250415 201800 2484163522 2495 2495 2495 2495 0
48 20250415 201700 2484163522 2495 2495 2495 2495 0
49 20250415 201600 2484163522 2495 2495 2495 2495 0
50 20250415 201500 2484163522 2495 2495 2495 2495 0
51 20250415 201400 2484163522 2495 2495 2495 2495 0
52 20250415 201300 2484163522 2495 2495 2495 2495 0
53 20250415 201200 2484163522 2495 2495 2495 2495 0
54 20250415 201100 2484163522 2495 2495 2495 2495 0
55 20250415 201000 2484163522 2495 2495 2495 2495 0
56 20250415 200900 2484163522 2495 2495 2495 2495 0
57 20250415 200800 2484163522 2495 2495 2495 2495 0
58 20250415 200700 2484163522 2495 2495 2495 2495 0
59 20250415 200600 2484163522 2495 2495 2495 2495 0
60 20250415 200500 2484163522 2495 2495 2495 2495 0
61 20250415 200400 2484163522 2495 2495 2495 2495 0
62 20250415 200300 2484163522 2495 2495 2495 2495 10319
63 20250415 200200 2484163522 2495 2495 2495 2495 0
64 20250415 200100 2484163522 2495 2495 2495 2495 0
65 20250415 200000 2484163522 2495 2495 2495 2495 0
66 20250415 195900 2484163522 2495 2495 2495 2495 0
67 20250415 195800 2484163522 2495 2495 2495 2495 0
68 20250415 195700 2484163522 2495 2495 2495 2495 0
69 20250415 195600 2484163522 2495 2495 2495 2495 0
70 20250415 195500 2484163522 2495 2495 2495 2495 0
71 20250415 195400 2484163522 2495 2495 2495 2495 0
72 20250415 195300 2484163522 2495 2495 2495 2495 0
73 20250415 195200 2484163522 2495 2495 2495 2495 0
74 20250415 195100 2484163522 2495 2495 2495 2495 0
75 20250415 195000 2484163522 2495 2495 2495 2495 0
76 20250415 194900 2484163522 2495 2495 2495 2495 0
77 20250415 194800 2484163522 2495 2495 2495 2495 0
78 20250415 194700 2484163522 2495 2495 2495 2495 0
79 20250415 194600 2484163522 2495 2495 2495 2495 0
80 20250415 194500 2484163522 2495 2495 2495 2495 0
81 20250415 194400 2484163522 2495 2495 2495 2495 0
82 20250415 194300 2484163522 2495 2495 2495 2495 0
83 20250415 194200 2484163522 2495 2495 2495 2495 0
84 20250415 194100 2484163522 2495 2495 2495 2495 0
85 20250415 194000 2484163522 2495 2495 2495 2495 0
86 20250415 193900 2484163522 2495 2495 2495 2495 0
87 20250415 193800 2484163522 2495 2495 2495 2495 0
88 20250415 193700 2484163522 2495 2495 2495 2495 0
89 20250415 193600 2484163522 2495 2495 2495 2495 0
90 20250415 193500 2484163522 2495 2495 2495 2495 0
91 20250415 193400 2484163522 2495 2495 2495 2495 0
92 20250415 193300 2484163522 2495 2495 2495 2495 10319
93 20250415 193200 2484163522 2495 2495 2495 2495 0
94 20250415 193100 2484163522 2495 2495 2495 2495 0
95 20250415 193000 2484163522 2495 2495 2495 2495 0
96 20250415 192900 2484163522 2495 2495 2495 2495 0
97 20250415 192800 2484163522 2495 2495 2495 2495 0
98 20250415 192700 2484163522 2495 2495 2495 2495 0
99 20250415 192600 2484163522 2495 2495 2495 2495 0
100 20250415 192500 2484163522 2495 2495 2495 2495 0
101 20250415 192400 2484163522 2495 2495 2495 2495 0
102 20250415 192300 2484163522 2495 2495 2495 2495 0
103 20250415 192200 2484163522 2495 2495 2495 2495 0
104 20250415 192100 2484163522 2495 2495 2495 2495 0
105 20250415 192000 2484163522 2495 2495 2495 2495 0
106 20250415 191900 2484163522 2495 2495 2495 2495 0
107 20250415 191800 2484163522 2495 2495 2495 2495 0
108 20250415 191700 2484163522 2495 2495 2495 2495 0
109 20250415 191600 2484163522 2495 2495 2495 2495 0
110 20250415 191500 2484163522 2495 2495 2495 2495 0
111 20250415 191400 2484163522 2495 2495 2495 2495 0
112 20250415 191300 2484163522 2495 2495 2495 2495 0
113 20250415 191200 2484163522 2495 2495 2495 2495 0
114 20250415 191100 2484163522 2495 2495 2495 2495 0
115 20250415 191000 2484163522 2495 2495 2495 2495 0
116 20250415 190900 2484163522 2495 2495 2495 2495 0
117 20250415 190800 2484163522 2495 2495 2495 2495 0
118 20250415 190700 2484163522 2495 2495 2495 2495 0
119 20250415 190600 2484163522 2495 2495 2495 2495 0
120 20250415 190500 2484163522 2495 2495 2495 2495 0
121 20250415 190400 2484163522 2495 2495 2495 2495 0
122 20250415 190300 2484163522 2495 2495 2495 2495 10319
123 20250415 190200 2484163522 2495 2495 2495 2495 0
124 20250415 190100 2484163522 2495 2495 2495 2495 0
125 20250415 190000 2484163522 2495 2495 2495 2495 0
126 20250415 185900 2484163522 2495 2495 2495 2495 0
127 20250415 185800 2484163522 2495 2495 2495 2495 0
128 20250415 185700 2484163522 2495 2495 2495 2495 0
129 20250415 185600 2484163522 2495 2495 2495 2495 0
130 20250415 185500 2484163522 2495 2495 2495 2495 0
131 20250415 185400 2484163522 2495 2495 2495 2495 0
132 20250415 185300 2484163522 2495 2495 2495 2495 0
133 20250415 185200 2484163522 2495 2495 2495 2495 0
134 20250415 185100 2484163522 2495 2495 2495 2495 0
135 20250415 185000 2484163522 2495 2495 2495 2495 0
136 20250415 184900 2484163522 2495 2495 2495 2495 0
137 20250415 184800 2484163522 2495 2495 2495 2495 0
138 20250415 184700 2484163522 2495 2495 2495 2495 0
139 20250415 184600 2484163522 2495 2495 2495 2495 0
140 20250415 184500 2484163522 2495 2495 2495 2495 0
141 20250415 184400 2484163522 2495 2495 2495 2495 0
142 20250415 184300 2484163522 2495 2495 2495 2495 0
143 20250415 184200 2484163522 2495 2495 2495 2495 0
144 20250415 184100 2484163522 2495 2495 2495 2495 0
145 20250415 184000 2484163522 2495 2495 2495 2495 0
146 20250415 183900 2484163522 2495 2495 2495 2495 0
147 20250415 183800 2484163522 2495 2495 2495 2495 0
148 20250415 183700 2484163522 2495 2495 2495 2495 0
149 20250415 183600 2484163522 2495 2495 2495 2495 0
150 20250415 183500 2484163522 2495 2495 2495 2495 0
151 20250415 183400 2484163522 2495 2495 2495 2495 0
152 20250415 183300 2484163522 2495 2495 2495 2495 10319
153 20250415 183200 2484163522 2495 2495 2495 2495 0
154 20250415 183100 2484163522 2495 2495 2495 2495 0
155 20250415 183000 2484163522 2495 2495 2495 2495 0
156 20250415 182900 2484163522 2495 2495 2495 2495 0
157 20250415 182800 2484163522 2495 2495 2495 2495 0
158 20250415 182700 2484163522 2495 2495 2495 2495 0
159 20250415 182600 2484163522 2495 2495 2495 2495 0
160 20250415 182500 2484163522 2495 2495 2495 2495 0
161 20250415 182400 2484163522 2495 2495 2495 2495 0
162 20250415 182300 2484163522 2495 2495 2495 2495 0
163 20250415 182200 2484163522 2495 2495 2495 2495 0
164 20250415 182100 2484163522 2495 2495 2495 2495 0
165 20250415 182000 2484163522 2495 2495 2495 2495 0
166 20250415 181900 2484163522 2495 2495 2495 2495 0
167 20250415 181800 2484163522 2495 2495 2495 2495 0
168 20250415 181700 2484163522 2495 2495 2495 2495 0
169 20250415 181600 2484163522 2495 2495 2495 2495 0
170 20250415 181500 2484163522 2495 2495 2495 2495 0
171 20250415 181400 2484163522 2495 2495 2495 2495 0
172 20250415 181300 2484163522 2495 2495 2495 2495 0
173 20250415 181200 2484163522 2495 2495 2495 2495 0
174 20250415 181100 2484163522 2495 2495 2495 2495 0
175 20250415 181000 2484163522 2495 2495 2495 2495 0
176 20250415 180900 2484163522 2495 2495 2495 2495 0
177 20250415 180800 2484163522 2495 2495 2495 2495 0
178 20250415 180700 2484163522 2495 2495 2495 2495 0
179 20250415 180600 2484163522 2495 2495 2495 2495 0
180 20250415 180500 2484163522 2495 2495 2495 2495 0
181 20250415 180400 2484163522 2495 2495 2495 2495 0
182 20250415 180300 2484163522 2495 2495 2495 2495 10319
183 20250415 180200 2484163522 2495 2495 2495 2495 0
184 20250415 180100 2484163522 2495 2495 2495 2495 0
185 20250415 180000 2484163522 2495 2495 2495 2495 0
186 20250415 175900 2484163522 2495 2495 2495 2495 0
187 20250415 175800 2484163522 2495 2495 2495 2495 0
188 20250415 175700 2484163522 2495 2495 2495 2495 0
189 20250415 175600 2484163522 2495 2495 2495 2495 0
190 20250415 175500 2484163522 2495 2495 2495 2495 0
191 20250415 175400 2484163522 2495 2495 2495 2495 0
192 20250415 175300 2484163522 2495 2495 2495 2495 0
193 20250415 175200 2484163522 2495 2495 2495 2495 0
194 20250415 175100 2484163522 2495 2495 2495 2495 0
195 20250415 175000 2484163522 2495 2495 2495 2495 0
196 20250415 174900 2484163522 2495 2495 2495 2495 0
197 20250415 174800 2484163522 2495 2495 2495 2495 0
198 20250415 174700 2484163522 2495 2495 2495 2495 0
199 20250415 174600 2484163522 2495 2495 2495 2495 0
200 20250415 174500 2484163522 2495 2495 2495 2495 0
201 20250415 174400 2484163522 2495 2495 2495 2495 0
202 20250415 174300 2484163522 2495 2495 2495 2495 0
203 20250415 174200 2484163522 2495 2495 2495 2495 0
204 20250415 174100 2484163522 2495 2495 2495 2495 0
205 20250415 174000 2484163522 2495 2495 2495 2495 0
206 20250415 173900 2484163522 2495 2495 2495 2495 0
207 20250415 173800 2484163522 2495 2495 2495 2495 0
208 20250415 173700 2484163522 2495 2495 2495 2495 0
209 20250415 173600 2484163522 2495 2495 2495 2495 0
210 20250415 173500 2484163522 2495 2495 2495 2495 0
211 20250415 173400 2484163522 2495 2495 2495 2495 0
212 20250415 173300 2484163522 2495 2495 2495 2495 10319
213 20250415 173200 2484163522 2495 2495 2495 2495 0
214 20250415 173100 2484163522 2495 2495 2495 2495 0
215 20250415 173000 2484163522 2495 2495 2495 2495 0
216 20250415 172900 2484163522 2495 2495 2495 2495 0
217 20250415 172800 2484163522 2495 2495 2495 2495 0
218 20250415 172700 2484163522 2495 2495 2495 2495 0
219 20250415 172600 2484163522 2495 2495 2495 2495 0
220 20250415 172500 2484163522 2495 2495 2495 2495 0
221 20250415 172400 2484163522 2495 2495 2495 2495 0
222 20250415 172300 2484163522 2495 2495 2495 2495 0
223 20250415 172200 2484163522 2495 2495 2495 2495 0
224 20250415 172100 2484163522 2495 2495 2495 2495 0
225 20250415 172000 2484163522 2495 2495 2495 2495 0
226 20250415 171900 2484163522 2495 2495 2495 2495 0
227 20250415 171800 2484163522 2495 2495 2495 2495 0
228 20250415 171700 2484163522 2495 2495 2495 2495 0
229 20250415 171600 2484163522 2495 2495 2495 2495 0
230 20250415 171500 2484163522 2495 2495 2495 2495 0
231 20250415 171400 2484163522 2495 2495 2495 2495 0
232 20250415 171300 2484163522 2495 2495 2495 2495 0
233 20250415 171200 2484163522 2495 2495 2495 2495 0
234 20250415 171100 2484163522 2495 2495 2495 2495 0
235 20250415 171000 2484163522 2495 2495 2495 2495 0
236 20250415 170900 2484163522 2495 2495 2495 2495 0
237 20250415 170800 2484163522 2495 2495 2495 2495 0
238 20250415 170700 2484163522 2495 2495 2495 2495 0
239 20250415 170600 2484163522 2495 2495 2495 2495 0
240 20250415 170500 2484163522 2495 2495 2495 2495 0
241 20250415 170400 2484163522 2495 2495 2495 2495 0
242 20250415 170300 2484163522 2495 2495 2495 2495 10319
243 20250415 170200 2484163522 2495 2495 2495 2495 0
244 20250415 170100 2484163522 2495 2495 2495 2495 0
245 20250415 170000 2484163522 2495 2495 2495 2495 0
246 20250415 165900 2484163522 2495 2495 2495 2495 0
247 20250415 165800 2484163522 2495 2495 2495 2495 0
248 20250415 165700 2484163522 2495 2495 2495 2495 0
249 20250415 165600 2484163522 2495 2495 2495 2495 0
250 20250415 165500 2484163522 2495 2495 2495 2495 0
251 20250415 165400 2484163522 2495 2495 2495 2495 0
252 20250415 165300 2484163522 2495 2495 2495 2495 0
253 20250415 165200 2484163522 2495 2495 2495 2495 0
254 20250415 165100 2484163522 2495 2495 2495 2495 0
255 20250415 165000 2484163522 2495 2495 2495 2495 0
256 20250415 164900 2484163522 2495 2495 2495 2495 0
257 20250415 164800 2484163522 2495 2495 2495 2495 0
258 20250415 164700 2484163522 2495 2495 2495 2495 0
259 20250415 164600 2484163522 2495 2495 2495 2495 0
260 20250415 164500 2484163522 2495 2495 2495 2495 0
261 20250415 164400 2484163522 2495 2495 2495 2495 0
262 20250415 164300 2484163522 2495 2495 2495 2495 0
263 20250415 164200 2484163522 2495 2495 2495 2495 0
264 20250415 164100 2484163522 2495 2495 2495 2495 0
265 20250415 164000 2484163522 2495 2495 2495 2495 0
266 20250415 163900 2484163522 2495 2495 2495 2495 0
267 20250415 163800 2484163522 2495 2495 2495 2495 0
268 20250415 163700 2484163522 2495 2495 2495 2495 0
269 20250415 163600 2484163522 2495 2495 2495 2495 0
270 20250415 163500 2484163522 2495 2495 2495 2495 0
271 20250415 163400 2484163522 2495 2495 2495 2495 0
272 20250415 163300 2484163522 2495 2495 2495 2495 10319
273 20250415 163200 2484163522 2495 2495 2495 2495 0
274 20250415 163100 2484163522 2495 2495 2495 2495 0
275 20250415 163000 2484163522 2495 2495 2495 2495 0
276 20250415 162900 2484163522 2495 2495 2495 2495 0
277 20250415 162800 2484163522 2495 2495 2495 2495 0
278 20250415 162700 2484163522 2495 2495 2495 2495 0
279 20250415 162600 2484163522 2495 2495 2495 2495 0
280 20250415 162500 2484163522 2495 2495 2495 2495 0
281 20250415 162400 2484163522 2495 2495 2495 2495 0
282 20250415 162300 2484163522 2495 2495 2495 2495 0
283 20250415 162200 2484163522 2495 2495 2495 2495 0
284 20250415 162100 2484163522 2495 2495 2495 2495 0
285 20250415 162000 2484163522 2495 2495 2495 2495 0
286 20250415 161900 2484163522 2495 2495 2495 2495 0
287 20250415 161800 2484163522 2495 2495 2495 2495 0
288 20250415 161700 2484163522 2495 2495 2495 2495 0
289 20250415 161600 2484163522 2495 2495 2495 2495 0
290 20250415 161500 2484163522 2495 2495 2495 2495 0
291 20250415 161400 2484163522 2495 2495 2495 2495 0
292 20250415 161300 2484163522 2495 2495 2495 2495 0
293 20250415 161200 2484163522 2495 2495 2495 2495 0
294 20250415 161100 2484163522 2495 2495 2495 2495 0
295 20250415 161000 2484163522 2495 2495 2495 2495 0
296 20250415 160900 2484163522 2495 2495 2495 2495 0
297 20250415 160800 2484163522 2495 2495 2495 2495 0
298 20250415 160700 2484163522 2495 2495 2495 2495 0
299 20250415 160600 2484163522 2495 2495 2495 2495 0
300 20250415 160500 2484163522 2495 2495 2495 2495 0
301 20250415 160400 2484163522 2495 2495 2495 2495 0
302 20250415 160300 2484163522 2495 2495 2495 2495 10319
303 20250415 160200 2484163522 2495 2495 2495 2495 0
304 20250415 160100 2484163522 2495 2495 2495 2495 0
305 20250415 160000 2484163522 2495 2495 2495 2495 0
306 20250415 155900 2484163522 2495 2495 2495 2495 0
307 20250415 155800 2484163522 2495 2495 2495 2495 0
308 20250415 155700 2484163522 2495 2495 2495 2495 0
309 20250415 155600 2484163522 2495 2495 2495 2495 0
310 20250415 155500 2484163522 2495 2495 2495 2495 0
311 20250415 155400 2484163522 2495 2495 2495 2495 0
312 20250415 155300 2484163522 2495 2495 2495 2495 0
313 20250415 155200 2484163522 2495 2495 2495 2495 0
314 20250415 155100 2484163522 2495 2495 2495 2495 0
315 20250415 155000 2484163522 2495 2495 2495 2495 0
316 20250415 154900 2484163522 2495 2495 2495 2495 0
317 20250415 154800 2484163522 2495 2495 2495 2495 0
318 20250415 154700 2484163522 2495 2495 2495 2495 0
319 20250415 154600 2484163522 2495 2495 2495 2495 0
320 20250415 154500 2484163522 2495 2495 2495 2495 0
321 20250415 154400 2484163522 2495 2495 2495 2495 0
322 20250415 154300 2484163522 2495 2495 2495 2495 0
323 20250415 154200 2484163522 2495 2495 2495 2495 0
324 20250415 154100 2484163522 2495 2495 2495 2495 0
325 20250415 154000 2484163522 2495 2495 2495 2495 0
326 20250415 153900 2484163522 2495 2495 2495 2495 0
327 20250415 153800 2484163522 2495 2495 2495 2495 0
328 20250415 153700 2484163522 2495 2495 2495 2495 0
329 20250415 153600 2484163522 2495 2495 2495 2495 0
330 20250415 153500 2484163522 2495 2495 2495 2495 0
331 20250415 153400 2484163522 2495 2495 2495 2495 0
332 20250415 153300 2484163522 2495 2495 2495 2495 10319
333 20250415 153200 2484163522 2495 2495 2495 2495 0
334 20250415 153100 2484163522 2495 2495 2495 2495 0
335 20250415 153000 2484163522 2495 2495 2495 2495 10319
336 20250415 152900 2458417617 2485 2485 2485 2485 0
337 20250415 152800 2458417617 2485 2485 2485 2485 0
338 20250415 152700 2458417617 2485 2485 2485 2485 0
339 20250415 152600 2458417617 2485 2485 2485 2485 0
340 20250415 152500 2458417617 2485 2485 2485 2485 0
341 20250415 152400 2458417617 2485 2485 2485 2485 0
342 20250415 152300 2458417617 2485 2485 2485 2485 0
343 20250415 152200 2458417617 2485 2485 2485 2485 0
344 20250415 152100 2458417617 2485 2485 2485 2485 0
345 20250415 152000 2458417617 2485 2485 2485 2485 0
346 20250415 151900 2458417617 2485 2485 2490 2480 5392
347 20250415 151800 2445022702 2485 2475 2485 2470 5391
348 20250415 151700 2431674262 2480 2490 2495 2475 8936
349 20250415 151600 2409498637 2495 2500 2505 2480 8301
350 20250415 151500 2388844482 2500 2510 2510 2490 3933
351 20250415 151400 2379037527 2510 2525 2540 2485 27641
352 20250415 151300 2309821157 2520 2530 2540 2520 6237
353 20250415 151200 2294087047 2530 2510 2545 2505 10924
354 20250415 151100 2266463147 2495 2500 2520 2495 13145
355 20250415 151000 2233593842 2500 2515 2530 2490 24765
356 20250415 150900 2171524407 2515 2525 2535 2515 6080
357 20250415 150800 2156190872 2525 2535 2545 2520 7612
358 20250415 150700 2136951077 2545 2565 2565 2540 3800
359 20250415 150600 2127256117 2565 2560 2565 2550 5803
360 20250415 150500 2112381362 2560 2545 2560 2545 6795
361 20250415 150400 2095005947 2545 2560 2560 2540 12030
362 20250415 150300 2064370137 2560 2545 2575 2545 18512
363 20250415 150200 2016930902 2545 2545 2555 2540 11119
364 20250415 150100 1988577802 2550 2565 2580 2535 29899
365 20250415 150000 1912030692 2560 2515 2575 2515 37072
366 20250415 145900 1817461052 2515 2505 2525 2505 18720
367 20250415 145800 1770355472 2525 2545 2600 2485 87959
368 20250415 145700 1545992317 2540 2500 2575 2470 104194
369 20250415 145600 1280843782 2495 2480 2495 2465 6813
370 20250415 145500 1263940977 2470 2500 2500 2470 7164
371 20250415 145400 1246152602 2485 2490 2505 2485 7608
372 20250415 145300 1227167657 2495 2490 2505 2470 9036
373 20250415 145200 1204759407 2480 2500 2545 2460 39403
374 20250415 145100 1106011397 2500 2490 2540 2450 70171
375 20250415 145000 930629172 2510 2400 2530 2395 80028
376 20250415 144900 731536912 2395 2395 2395 2395 98
377 20250415 144800 731302202 2395 2395 2395 2395 1
378 20250415 144700 731299807 2395 2395 2395 2395 72
379 20250415 144600 731127367 2390 2390 2390 2390 1
380 20250415 144500 731124977 2390 2390 2390 2390 0
381 20250415 144400 731124977 2390 2390 2390 2390 3003
382 20250415 144300 723947807 2380 2390 2390 2380 79
383 20250415 144200 723759067 2385 2385 2385 2385 500
384 20250415 144100 722566567 2375 2375 2375 2375 200
385 20250415 144000 722091567 2380 2375 2380 2375 1022
386 20250415 143900 719659247 2370 2370 2370 2370 0
387 20250415 143800 719659247 2370 2370 2370 2370 0
388 20250415 143700 719659247 2370 2370 2370 2370 2287
389 20250415 143600 714239057 2370 2385 2385 2370 614
390 20250415 143500 712779177 2385 2385 2385 2385 0
391 20250415 143400 712779177 2385 2385 2385 2385 0
392 20250415 143300 712779177 2385 2385 2385 2385 180
393 20250415 143200 712349877 2390 2390 2390 2390 1
394 20250415 143100 712347487 2380 2380 2380 2380 100
395 20250415 143000 712109487 2380 2380 2380 2380 55
396 20250415 142900 711978587 2380 2380 2380 2380 0
397 20250415 142800 711978587 2380 2380 2380 2380 3
398 20250415 142700 711971447 2390 2390 2390 2390 44
399 20250415 142600 711866287 2385 2385 2385 2385 1
400 20250415 142500 711863902 2375 2375 2375 2375 0
401 20250415 142400 711863902 2375 2385 2385 2375 842
402 20250415 142300 709857402 2390 2390 2390 2390 1369
403 20250415 142200 706585492 2390 2385 2390 2385 53
404 20250415 142100 706459072 2385 2385 2385 2385 233
405 20250415 142000 705903367 2385 2385 2385 2385 2
406 20250415 141900 705898597 2385 2385 2385 2385 117
407 20250415 141800 705619552 2375 2375 2375 2375 5
408 20250415 141700 705607677 2380 2380 2380 2380 10
409 20250415 141600 705583877 2385 2385 2385 2385 0
410 20250415 141500 705583877 2385 2385 2385 2385 0
411 20250415 141400 705583877 2385 2385 2385 2385 10
412 20250415 141300 705560027 2370 2370 2370 2370 26
413 20250415 141200 705498407 2370 2370 2370 2370 286
414 20250415 141100 704820587 2370 2370 2370 2370 312
415 20250415 141000 704081147 2370 2375 2375 2370 1876
416 20250415 140900 699630597 2375 2375 2380 2375 441
417 20250415 140800 698581422 2375 2375 2375 2375 300
418 20250415 140700 697868922 2375 2375 2375 2375 0
419 20250415 140600 697868922 2375 2380 2380 2375 51
420 20250415 140500 697747547 2370 2370 2370 2370 75
421 20250415 140400 697569797 2370 2380 2380 2370 385
422 20250415 140300 696654752 2370 2370 2370 2370 851
423 20250415 140200 694637882 2370 2370 2370 2370 63
424 20250415 140100 694488572 2380 2385 2385 2380 14
425 20250415 140000 694455247 2380 2375 2385 2365 523
426 20250415 135900 693216692 2375 2385 2385 2370 267
427 20250415 135800 692583057 2385 2370 2385 2370 3960
428 20250415 135700 683197812 2375 2375 2375 2370 1168
429 20250415 135600 680424142 2375 2380 2380 2375 443
430 20250415 135500 679370862 2380 2375 2380 2370 3508
431 20250415 135400 671051432 2375 2375 2375 2375 32
432 20250415 135300 670975432 2377 2380 2385 2370 2561
433 20250415 135200 664897945 2390 2380 2390 2380 2214
434 20250415 135100 659628525 2385 2385 2385 2385 639
435 20250415 135000 658104510 2395 2395 2395 2395 10
436 20250415 134900 658080560 2390 2390 2390 2390 2612
437 20250415 134800 651837880 2390 2395 2395 2390 349
438 20250415 134700 651003270 2395 2395 2395 2395 0
439 20250415 134600 651003270 2395 2400 2400 2390 1604
440 20250415 134500 647157995 2405 2405 2405 2405 5
441 20250415 134400 647145970 2405 2405 2405 2405 0
442 20250415 134300 647145970 2405 2405 2405 2405 0
443 20250415 134200 647145970 2405 2405 2405 2405 0
444 20250415 134100 647145970 2405 2405 2405 2405 0
445 20250415 134000 647145970 2405 2405 2405 2405 0
446 20250415 133900 647145970 2405 2405 2405 2405 15
447 20250415 133800 647109895 2410 2410 2410 2410 0
448 20250415 133700 647109895 2410 2410 2410 2410 622
449 20250415 133600 645610875 2410 2410 2410 2410 100
450 20250415 133500 645369875 2410 2400 2410 2400 230
451 20250415 133400 644816565 2400 2400 2400 2400 0
452 20250415 133300 644816565 2400 2400 2400 2400 100
453 20250415 133200 644576565 2400 2400 2400 2400 0
454 20250415 133100 644576565 2400 2390 2400 2390 130
455 20250415 133000 644265765 2390 2395 2395 2390 1127
456 20250415 132900 641570735 2400 2400 2400 2400 18
457 20250415 132800 641527535 2395 2395 2395 2395 199
458 20250415 132700 641050930 2390 2390 2390 2390 0
459 20250415 132600 641050930 2390 2390 2390 2390 0
460 20250415 132500 641050930 2390 2390 2390 2390 0
461 20250415 132400 641050930 2390 2390 2390 2390 17
462 20250415 132300 641010300 2390 2390 2390 2390 0
463 20250415 132200 641010300 2390 2390 2390 2390 3
464 20250415 132100 641003130 2395 2395 2395 2395 0
465 20250415 132000 641003130 2395 2395 2395 2395 0
466 20250415 131900 641003130 2395 2390 2395 2385 1758
467 20250415 131800 636809940 2390 2390 2390 2390 440
468 20250415 131700 635758340 2390 2400 2400 2390 411
469 20250415 131600 634773425 2400 2395 2400 2395 156
470 20250415 131500 634399125 2395 2400 2400 2395 540
471 20250415 131400 633104970 2405 2405 2405 2405 242
472 20250415 131300 632522960 2410 2410 2410 2410 10
473 20250415 131200 632498860 2405 2405 2405 2405 0
474 20250415 131100 632498860 2405 2405 2405 2405 187
475 20250415 131000 632049125 2405 2405 2405 2405 50
476 20250415 130900 631928875 2405 2405 2405 2405 20
477 20250415 130800 631880775 2400 2400 2400 2400 57
478 20250415 130700 631743975 2400 2400 2400 2400 0
479 20250415 130600 631743975 2400 2410 2410 2400 562
480 20250415 130500 630391055 2410 2410 2410 2410 10
481 20250415 130400 630366955 2410 2395 2410 2385 1540
482 20250415 130300 626684755 2395 2405 2405 2395 12
483 20250415 130200 626655995 2405 2405 2405 2385 1166
484 20250415 130100 623865430 2405 2405 2405 2400 17
485 20250415 130000 623824555 2405 2410 2410 2390 13511
486 20250415 125900 591419100 2425 2425 2425 2425 412
487 20250415 125800 590420000 2410 2415 2415 2410 3343
488 20250415 125700 582361090 2425 2425 2425 2425 0
489 20250415 125600 582361090 2425 2425 2425 2425 10
490 20250415 125500 582336840 2425 2425 2425 2425 10
491 20250415 125400 582312590 2410 2410 2410 2410 200
492 20250415 125300 581830590 2415 2425 2425 2415 769
493 20250415 125200 579973445 2410 2420 2420 2410 437
494 20250415 125100 578918195 2420 2420 2420 2420 2
495 20250415 125000 578913355 2425 2420 2425 2420 26
496 20250415 124900 578850430 2425 2425 2425 2420 3199
497 20250415 124800 571094675 2415 2435 2435 2415 2402
498 20250415 124700 565285085 2440 2440 2440 2440 0
499 20250415 124600 565285085 2440 2440 2440 2440 0
500 20250415 124500 565285085 2440 2440 2440 2440 0
501 20250415 124400 565285085 2440 2440 2440 2440 0
502 20250415 124300 565285085 2440 2440 2440 2440 0
503 20250415 124200 565285085 2440 2445 2445 2440 388
504 20250415 124100 564338360 2450 2450 2450 2450 10
505 20250415 124000 564313860 2440 2445 2445 2440 1191
506 20250415 123900 561404855 2450 2445 2450 2445 14
507 20250415 123800 561370565 2445 2460 2460 2445 442
508 20250415 123700 560288375 2460 2460 2460 2460 18
509 20250415 123600 560244095 2460 2460 2460 2460 406
510 20250415 123500 559245335 2460 2460 2460 2460 0
511 20250415 123400 559245335 2460 2445 2460 2445 596
512 20250415 123300 557786540 2445 2465 2465 2445 438
513 20250415 123200 556715430 2460 2470 2470 2460 490
514 20250415 123100 555510010 2470 2470 2470 2460 3890
515 20250415 123000 545908160 2460 2465 2470 2460 1928
516 20250415 122900 541150890 2460 2460 2465 2460 294
517 20250415 122800 540427135 2460 2460 2460 2460 3
518 20250415 122700 540419755 2460 2460 2465 2460 4606
519 20250415 122600 529088535 2460 2455 2460 2455 1503
520 20250415 122500 525396155 2440 2450 2455 2440 2444
521 20250415 122400 519408115 2450 2440 2450 2440 997
522 20250415 122300 516971935 2440 2435 2440 2435 911
523 20250415 122200 514749345 2435 2435 2435 2435 342
524 20250415 122100 513916575 2440 2440 2440 2440 2
525 20250415 122000 513911695 2440 2440 2440 2440 0
526 20250415 121900 513911695 2440 2440 2440 2440 0
527 20250415 121800 513911695 2440 2440 2440 2440 200
528 20250415 121700 513423695 2440 2440 2440 2440 13
529 20250415 121600 513391975 2435 2435 2435 2435 106
530 20250415 121500 513133865 2435 2435 2435 2435 165
531 20250415 121400 512732090 2440 2440 2440 2440 200
532 20250415 121300 512244090 2440 2440 2440 2440 5
533 20250415 121200 512231890 2440 2440 2440 2440 0
534 20250415 121100 512231890 2440 2440 2440 2440 446
535 20250415 121000 511143650 2440 2440 2445 2420 465
536 20250415 120900 510008935 2440 2440 2440 2440 582
537 20250415 120800 508588855 2440 2435 2440 2430 2658
538 20250415 120700 502109455 2430 2430 2430 2430 1
539 20250415 120600 502107025 2430 2430 2430 2430 1378
540 20250415 120500 498758485 2430 2420 2430 2420 320
541 20250415 120400 497984065 2420 2420 2420 2420 30
542 20250415 120300 497911465 2420 2420 2420 2420 0
543 20250415 120200 497911465 2420 2420 2420 2420 0
544 20250415 120100 497911465 2420 2420 2420 2420 60
545 20250415 120000 497766265 2430 2430 2430 2430 0
546 20250415 115900 497766265 2430 2430 2430 2430 10
547 20250415 115800 497741965 2420 2420 2420 2420 767
548 20250415 115700 495885825 2425 2425 2430 2425 736
549 20250415 115600 494100975 2435 2435 2435 2435 0
550 20250415 115500 494100975 2435 2435 2435 2435 414
551 20250415 115400 493092885 2435 2435 2435 2435 10
552 20250415 115300 493068535 2425 2425 2425 2425 200
553 20250415 115200 492583535 2425 2425 2425 2425 1
554 20250415 115100 492581110 2435 2435 2435 2435 259
555 20250415 115000 491950445 2435 2430 2435 2420 2502
556 20250415 114900 485879465 2435 2435 2435 2435 1
557 20250415 114800 485877030 2430 2430 2430 2430 423
558 20250415 114700 484849140 2435 2435 2435 2435 0
559 20250415 114600 484849140 2435 2435 2435 2435 0
560 20250415 114500 484849140 2435 2435 2435 2435 0
561 20250415 114400 484849140 2435 2435 2435 2435 0
562 20250415 114300 484849140 2435 2435 2435 2435 22
563 20250415 114200 484795570 2435 2430 2435 2430 241
564 20250415 114100 484209475 2430 2430 2430 2430 0
565 20250415 114000 484209475 2430 2430 2430 2430 10
566 20250415 113900 484185175 2430 2430 2430 2430 0
567 20250415 113800 484185175 2430 2430 2430 2430 100
568 20250415 113700 483942175 2435 2435 2435 2435 5
569 20250415 113600 483930000 2425 2430 2430 2425 574
570 20250415 113500 482537430 2430 2435 2435 2430 616
571 20250415 113400 481039050 2435 2435 2435 2435 0
572 20250415 113300 481039050 2435 2435 2435 2435 415
573 20250415 113200 480028525 2435 2435 2435 2435 10
574 20250415 113100 480004175 2425 2425 2425 2425 255
575 20250415 113000 479385800 2425 2425 2425 2425 55
576 20250415 112900 479252425 2415 2420 2420 2415 1602
577 20250415 112800 475379660 2435 2435 2435 2435 10
578 20250415 112700 475355310 2420 2420 2420 2420 0
579 20250415 112600 475355310 2420 2420 2420 2415 1855
580 20250415 112500 470866215 2420 2420 2420 2420 0
581 20250415 112400 470866215 2420 2420 2420 2420 0
582 20250415 112300 470866215 2420 2420 2420 2420 0
583 20250415 112200 470866215 2420 2420 2420 2420 200
584 20250415 112100 470382215 2420 2425 2425 2420 786
585 20250415 112000 468476665 2425 2420 2425 2420 201
586 20250415 111900 467990240 2425 2425 2425 2425 71
587 20250415 111800 467818065 2425 2420 2425 2420 210
588 20250415 111700 467309815 2420 2425 2425 2420 415
589 20250415 111600 466305490 2420 2425 2425 2420 4351
590 20250415 111500 455766970 2425 2425 2425 2425 500
591 20250415 111400 454554470 2425 2425 2425 2425 10
592 20250415 111300 454530220 2435 2425 2435 2425 1629
593 20250415 111200 450579355 2430 2435 2435 2430 318
594 20250415 111100 449806115 2435 2435 2435 2435 0
595 20250415 111000 449806115 2435 2435 2435 2435 2
596 20250415 110900 449801245 2430 2430 2430 2430 0
597 20250415 110800 449801245 2430 2430 2430 2430 0
598 20250415 110700 449801245 2430 2430 2430 2430 1248
599 20250415 110600 446768605 2435 2435 2435 2435 0
600 20250415 110500 446768605 2435 2435 2435 2435 0
601 20250415 110400 446768605 2435 2435 2435 2435 749
602 20250415 110300 444944790 2440 2435 2440 2415 4260
603 20250415 110200 434593510 2435 2430 2435 2430 18
604 20250415 110100 434549720 2430 2430 2430 2430 6
605 20250415 110000 434535140 2435 2430 2435 2415 937
606 20250415 105900 432258510 2430 2430 2430 2430 1000
607 20250415 105800 429828510 2415 2415 2415 2415 1210
608 20250415 105700 426906360 2430 2430 2430 2430 15
609 20250415 105600 426869910 2430 2430 2430 2430 0
610 20250415 105500 426869910 2430 2430 2430 2430 0
611 20250415 105400 426869910 2430 2410 2430 2410 17059
612 20250415 105300 385751415 2435 2435 2435 2435 401
613 20250415 105200 384774980 2410 2425 2435 2410 2061
614 20250415 105100 379773130 2410 2410 2410 2410 6
615 20250415 105000 379758670 2425 2425 2425 2425 10
616 20250415 104900 379734420 2425 2425 2425 2425 403
617 20250415 104800 378757145 2425 2425 2425 2425 1
618 20250415 104700 378754720 2415 2415 2415 2415 52
619 20250415 104600 378629140 2425 2425 2425 2425 111
620 20250415 104500 378359965 2425 2425 2425 2425 0
621 20250415 104400 378359965 2425 2425 2425 2425 1850
622 20250415 104300 373873715 2420 2420 2420 2420 4
623 20250415 104200 373864035 2425 2425 2425 2425 10
624 20250415 104100 373839785 2425 2425 2425 2425 0
625 20250415 104000 373839785 2425 2420 2425 2420 1000
626 20250415 103900 371416200 2420 2420 2420 2420 10
627 20250415 103800 371392000 2410 2410 2410 2410 1
628 20250415 103700 371389590 2420 2420 2420 2420 3
629 20250415 103600 371382330 2420 2420 2420 2420 9
630 20250415 103500 371360550 2420 2425 2425 2420 11
631 20250415 103400 371333925 2405 2425 2425 2405 68
632 20250415 103300 371169045 2425 2425 2425 2425 310
633 20250415 103200 370417295 2425 2405 2425 2405 599
634 20250415 103100 368976680 2405 2405 2405 2405 0
635 20250415 103000 368976680 2405 2400 2405 2395 2247
636 20250415 102900 363593915 2400 2405 2405 2400 2031
637 20250415 102800 358716970 2410 2415 2420 2410 1010
638 20250415 102700 356278770 2415 2420 2420 2415 228
639 20250415 102600 355728100 2415 2410 2415 2410 234
640 20250415 102500 355163340 2415 2420 2420 2415 313
641 20250415 102400 354407395 2415 2420 2420 2415 49
642 20250415 102300 354289030 2420 2405 2420 2405 3492
643 20250415 102200 345889880 2425 2425 2425 2425 10
644 20250415 102100 345865630 2420 2420 2420 2420 305
645 20250415 102000 345127530 2420 2425 2425 2420 34
646 20250415 101900 345045245 2410 2410 2410 2410 100
647 20250415 101800 344804245 2410 2400 2410 2400 380
648 20250415 101700 343892145 2400 2405 2405 2400 29
649 20250415 101600 343822410 2405 2405 2405 2405 10
650 20250415 101500 343798360 2405 2405 2405 2405 556
651 20250415 101400 342461180 2405 2405 2405 2405 12
652 20250415 101300 342432320 2395 2405 2405 2395 55
653 20250415 101200 342300495 2405 2405 2405 2405 0
654 20250415 101100 342300495 2405 2395 2405 2395 1181
655 20250415 101000 339471675 2395 2390 2395 2390 13
656 20250415 100900 339440555 2395 2385 2395 2385 1045
657 20250415 100800 336948130 2395 2395 2395 2395 49
658 20250415 100700 336830775 2395 2395 2395 2380 2803
659 20250415 100600 330154840 2395 2400 2400 2385 1200
660 20250415 100500 327289975 2395 2395 2410 2395 1084
661 20250415 100400 324693155 2415 2415 2420 2395 1123
662 20250415 100300 321998105 2420 2405 2420 2395 3040
663 20250415 100200 314699355 2420 2415 2420 2415 2521
664 20250415 100100 308610990 2415 2415 2415 2405 212
665 20250415 100000 308100900 2405 2420 2420 2405 217
666 20250415 095900 307578325 2420 2420 2420 2420 360
667 20250415 095800 306707125 2420 2405 2420 2400 740
668 20250415 095700 304924325 2420 2400 2420 2400 1614
669 20250415 095600 301049285 2410 2405 2410 2400 1727
670 20250415 095500 296900570 2410 2400 2410 2395 115
671 20250415 095400 296625045 2400 2420 2420 2395 8569
672 20250415 095300 275999580 2425 2425 2425 2425 0
673 20250415 095200 275999580 2425 2425 2425 2425 2714
674 20250415 095100 269418130 2440 2440 2440 2440 0
675 20250415 095000 269418130 2440 2440 2440 2440 50
676 20250415 094900 269296130 2440 2440 2445 2440 1212
677 20250415 094800 266336800 2430 2430 2430 2430 0
678 20250415 094700 266336800 2430 2430 2430 2430 1
679 20250415 094600 266334370 2425 2425 2425 2425 27
680 20250415 094500 266268895 2425 2435 2435 2425 1893
681 20250415 094400 261666740 2450 2435 2450 2430 2010
682 20250415 094300 256780705 2450 2450 2450 2450 0
683 20250415 094200 256780705 2450 2450 2450 2450 1245
684 20250415 094100 253730455 2450 2440 2450 2440 5
685 20250415 094000 253718235 2435 2440 2440 2435 2336
686 20250415 093900 248028595 2430 2425 2430 2425 924
687 20250415 093800 245785780 2415 2425 2425 2415 3041
688 20250415 093700 238441355 2415 2420 2420 2415 17
689 20250415 093600 238400295 2420 2425 2425 2420 2848
690 20250415 093500 231504255 2425 2430 2430 2425 2236
691 20250415 093400 226081935 2425 2450 2450 2425 7269
692 20250415 093300 208361250 2450 2450 2450 2450 150
693 20250415 093200 207993750 2465 2460 2465 2460 1300
694 20250415 093100 204790750 2465 2465 2465 2465 0
695 20250415 093000 204790750 2465 2465 2465 2465 3000
696 20250415 092900 197395750 2465 2460 2465 2460 1149
697 20250415 092800 194568690 2460 2455 2460 2455 4205
698 20250415 092700 184234390 2445 2455 2455 2445 1333
699 20250415 092600 180965965 2435 2460 2460 2435 445
700 20250415 092500 179871540 2465 2435 2465 2430 2325
701 20250415 092400 174193350 2435 2435 2435 2435 132
702 20250415 092300 173871930 2435 2435 2435 2435 0
703 20250415 092200 173871930 2435 2435 2435 2435 0
704 20250415 092100 173871930 2435 2430 2460 2430 863
705 20250415 092000 171751625 2455 2440 2455 2430 3202
706 20250415 091900 163899660 2425 2440 2455 2425 4305
707 20250415 091800 153391905 2440 2430 2440 2430 779
708 20250415 091700 151495620 2430 2410 2430 2410 2267
709 20250415 091600 145993545 2410 2430 2430 2410 2887
710 20250415 091500 139013855 2430 2430 2435 2430 5003
711 20250415 091400 126836775 2430 2430 2435 2410 2721
712 20250415 091300 120247440 2430 2405 2430 2390 5573
713 20250415 091200 106794625 2410 2395 2415 2380 1927
714 20250415 091100 102177500 2390 2375 2390 2365 2764
715 20250415 091000 95626620 2375 2385 2385 2375 2381
716 20250415 090900 89961800 2385 2380 2385 2380 111
717 20250415 090800 89697120 2385 2380 2385 2375 3969
718 20250415 090700 80259070 2375 2385 2385 2375 1642
719 20250415 090600 76352645 2380 2380 2380 2380 751
720 20250415 090500 74565265 2380 2390 2395 2370 11334
721 20250415 090400 47625720 2400 2430 2430 2385 8191
722 20250415 090300 27828265 2430 2450 2455 2430 3989
723 20250415 090200 18070675 2450 2430 2450 2430 2794
724 20250415 090100 11264335 2430 2430 2430 2430 1412
725 20250415 090000 7833175 2430 2425 2430 2425 3230