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

727
375500/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,210500,4429428525,40100,40100,40100,40100,3064
20250415,210400,4429428525,40100,40100,40100,40100,0
20250415,210300,4429428525,40100,40100,40100,40100,0
20250415,210200,4429428525,40100,40100,40100,40100,0
20250415,210100,4429428525,40100,40100,40100,40100,0
20250415,210000,4429428525,40100,40100,40100,40100,0
20250415,205900,4429428525,40100,40100,40100,40100,0
20250415,205800,4429428525,40100,40100,40100,40100,0
20250415,205700,4429428525,40100,40100,40100,40100,0
20250415,205600,4429428525,40100,40100,40100,40100,0
20250415,205500,4429428525,40100,40100,40100,40100,0
20250415,205400,4429428525,40100,40100,40100,40100,0
20250415,205300,4429428525,40100,40100,40100,40100,0
20250415,205200,4429428525,40100,40100,40100,40100,0
20250415,205100,4429428525,40100,40100,40100,40100,0
20250415,205000,4429428525,40100,40100,40100,40100,0
20250415,204900,4429428525,40100,40100,40100,40100,0
20250415,204800,4429428525,40100,40100,40100,40100,0
20250415,204700,4429428525,40100,40100,40100,40100,0
20250415,204600,4429428525,40100,40100,40100,40100,0
20250415,204500,4429428525,40100,40100,40100,40100,0
20250415,204400,4429428525,40100,40100,40100,40100,0
20250415,204300,4429428525,40100,40100,40100,40100,0
20250415,204200,4429428525,40100,40100,40100,40100,0
20250415,204100,4429428525,40100,40100,40100,40100,0
20250415,204000,4429428525,40100,40100,40100,40100,0
20250415,203900,4429428525,40100,40100,40100,40100,0
20250415,203800,4429428525,40100,40100,40100,40100,0
20250415,203700,4429428525,40100,40100,40100,40100,0
20250415,203600,4429428525,40100,40100,40100,40100,0
20250415,203500,4429428525,40100,40100,40100,40100,3064
20250415,203400,4429428525,40100,40100,40100,40100,0
20250415,203300,4429428525,40100,40100,40100,40100,0
20250415,203200,4429428525,40100,40100,40100,40100,0
20250415,203100,4429428525,40100,40100,40100,40100,0
20250415,203000,4429428525,40100,40100,40100,40100,0
20250415,202900,4429428525,40100,40100,40100,40100,0
20250415,202800,4429428525,40100,40100,40100,40100,0
20250415,202700,4429428525,40100,40100,40100,40100,0
20250415,202600,4429428525,40100,40100,40100,40100,0
20250415,202500,4429428525,40100,40100,40100,40100,0
20250415,202400,4429428525,40100,40100,40100,40100,0
20250415,202300,4429428525,40100,40100,40100,40100,0
20250415,202200,4429428525,40100,40100,40100,40100,0
20250415,202100,4429428525,40100,40100,40100,40100,0
20250415,202000,4429428525,40100,40100,40100,40100,0
20250415,201900,4429428525,40100,40100,40100,40100,0
20250415,201800,4429428525,40100,40100,40100,40100,0
20250415,201700,4429428525,40100,40100,40100,40100,0
20250415,201600,4429428525,40100,40100,40100,40100,0
20250415,201500,4429428525,40100,40100,40100,40100,0
20250415,201400,4429428525,40100,40100,40100,40100,0
20250415,201300,4429428525,40100,40100,40100,40100,0
20250415,201200,4429428525,40100,40100,40100,40100,0
20250415,201100,4429428525,40100,40100,40100,40100,0
20250415,201000,4429428525,40100,40100,40100,40100,0
20250415,200900,4429428525,40100,40100,40100,40100,0
20250415,200800,4429428525,40100,40100,40100,40100,0
20250415,200700,4429428525,40100,40100,40100,40100,0
20250415,200600,4429428525,40100,40100,40100,40100,0
20250415,200500,4429428525,40100,40100,40100,40100,3064
20250415,200400,4429428525,40100,40100,40100,40100,0
20250415,200300,4429428525,40100,40100,40100,40100,0
20250415,200200,4429428525,40100,40100,40100,40100,0
20250415,200100,4429428525,40100,40100,40100,40100,0
20250415,200000,4429428525,40100,40100,40100,40100,0
20250415,195900,4429428525,40100,40100,40100,40100,0
20250415,195800,4429428525,40100,40100,40100,40100,0
20250415,195700,4429428525,40100,40100,40100,40100,0
20250415,195600,4429428525,40100,40100,40100,40100,0
20250415,195500,4429428525,40100,40100,40100,40100,0
20250415,195400,4429428525,40100,40100,40100,40100,0
20250415,195300,4429428525,40100,40100,40100,40100,0
20250415,195200,4429428525,40100,40100,40100,40100,0
20250415,195100,4429428525,40100,40100,40100,40100,0
20250415,195000,4429428525,40100,40100,40100,40100,0
20250415,194900,4429428525,40100,40100,40100,40100,0
20250415,194800,4429428525,40100,40100,40100,40100,0
20250415,194700,4429428525,40100,40100,40100,40100,0
20250415,194600,4429428525,40100,40100,40100,40100,0
20250415,194500,4429428525,40100,40100,40100,40100,0
20250415,194400,4429428525,40100,40100,40100,40100,0
20250415,194300,4429428525,40100,40100,40100,40100,0
20250415,194200,4429428525,40100,40100,40100,40100,0
20250415,194100,4429428525,40100,40100,40100,40100,0
20250415,194000,4429428525,40100,40100,40100,40100,0
20250415,193900,4429428525,40100,40100,40100,40100,0
20250415,193800,4429428525,40100,40100,40100,40100,0
20250415,193700,4429428525,40100,40100,40100,40100,0
20250415,193600,4429428525,40100,40100,40100,40100,0
20250415,193500,4429428525,40100,40100,40100,40100,3064
20250415,193400,4429428525,40100,40100,40100,40100,0
20250415,193300,4429428525,40100,40100,40100,40100,0
20250415,193200,4429428525,40100,40100,40100,40100,0
20250415,193100,4429428525,40100,40100,40100,40100,0
20250415,193000,4429428525,40100,40100,40100,40100,0
20250415,192900,4429428525,40100,40100,40100,40100,0
20250415,192800,4429428525,40100,40100,40100,40100,0
20250415,192700,4429428525,40100,40100,40100,40100,0
20250415,192600,4429428525,40100,40100,40100,40100,0
20250415,192500,4429428525,40100,40100,40100,40100,0
20250415,192400,4429428525,40100,40100,40100,40100,0
20250415,192300,4429428525,40100,40100,40100,40100,0
20250415,192200,4429428525,40100,40100,40100,40100,0
20250415,192100,4429428525,40100,40100,40100,40100,0
20250415,192000,4429428525,40100,40100,40100,40100,0
20250415,191900,4429428525,40100,40100,40100,40100,0
20250415,191800,4429428525,40100,40100,40100,40100,0
20250415,191700,4429428525,40100,40100,40100,40100,0
20250415,191600,4429428525,40100,40100,40100,40100,0
20250415,191500,4429428525,40100,40100,40100,40100,0
20250415,191400,4429428525,40100,40100,40100,40100,0
20250415,191300,4429428525,40100,40100,40100,40100,0
20250415,191200,4429428525,40100,40100,40100,40100,0
20250415,191100,4429428525,40100,40100,40100,40100,0
20250415,191000,4429428525,40100,40100,40100,40100,0
20250415,190900,4429428525,40100,40100,40100,40100,0
20250415,190800,4429428525,40100,40100,40100,40100,0
20250415,190700,4429428525,40100,40100,40100,40100,0
20250415,190600,4429428525,40100,40100,40100,40100,0
20250415,190500,4429428525,40100,40100,40100,40100,3064
20250415,190400,4429428525,40100,40100,40100,40100,0
20250415,190300,4429428525,40100,40100,40100,40100,0
20250415,190200,4429428525,40100,40100,40100,40100,0
20250415,190100,4429428525,40100,40100,40100,40100,0
20250415,190000,4429428525,40100,40100,40100,40100,0
20250415,185900,4429428525,40100,40100,40100,40100,0
20250415,185800,4429428525,40100,40100,40100,40100,0
20250415,185700,4429428525,40100,40100,40100,40100,0
20250415,185600,4429428525,40100,40100,40100,40100,0
20250415,185500,4429428525,40100,40100,40100,40100,0
20250415,185400,4429428525,40100,40100,40100,40100,0
20250415,185300,4429428525,40100,40100,40100,40100,0
20250415,185200,4429428525,40100,40100,40100,40100,0
20250415,185100,4429428525,40100,40100,40100,40100,0
20250415,185000,4429428525,40100,40100,40100,40100,0
20250415,184900,4429428525,40100,40100,40100,40100,0
20250415,184800,4429428525,40100,40100,40100,40100,0
20250415,184700,4429428525,40100,40100,40100,40100,0
20250415,184600,4429428525,40100,40100,40100,40100,0
20250415,184500,4429428525,40100,40100,40100,40100,0
20250415,184400,4429428525,40100,40100,40100,40100,0
20250415,184300,4429428525,40100,40100,40100,40100,0
20250415,184200,4429428525,40100,40100,40100,40100,0
20250415,184100,4429428525,40100,40100,40100,40100,0
20250415,184000,4429428525,40100,40100,40100,40100,0
20250415,183900,4429428525,40100,40100,40100,40100,0
20250415,183800,4429428525,40100,40100,40100,40100,0
20250415,183700,4429428525,40100,40100,40100,40100,0
20250415,183600,4429428525,40100,40100,40100,40100,0
20250415,183500,4429428525,40100,40100,40100,40100,3064
20250415,183400,4429428525,40100,40100,40100,40100,0
20250415,183300,4429428525,40100,40100,40100,40100,0
20250415,183200,4429428525,40100,40100,40100,40100,0
20250415,183100,4429428525,40100,40100,40100,40100,0
20250415,183000,4429428525,40100,40100,40100,40100,0
20250415,182900,4429428525,40100,40100,40100,40100,0
20250415,182800,4429428525,40100,40100,40100,40100,0
20250415,182700,4429428525,40100,40100,40100,40100,0
20250415,182600,4429428525,40100,40100,40100,40100,0
20250415,182500,4429428525,40100,40100,40100,40100,0
20250415,182400,4429428525,40100,40100,40100,40100,0
20250415,182300,4429428525,40100,40100,40100,40100,0
20250415,182200,4429428525,40100,40100,40100,40100,0
20250415,182100,4429428525,40100,40100,40100,40100,0
20250415,182000,4429428525,40100,40100,40100,40100,0
20250415,181900,4429428525,40100,40100,40100,40100,0
20250415,181800,4429428525,40100,40100,40100,40100,0
20250415,181700,4429428525,40100,40100,40100,40100,0
20250415,181600,4429428525,40100,40100,40100,40100,0
20250415,181500,4429428525,40100,40100,40100,40100,0
20250415,181400,4429428525,40100,40100,40100,40100,0
20250415,181300,4429428525,40100,40100,40100,40100,0
20250415,181200,4429428525,40100,40100,40100,40100,0
20250415,181100,4429428525,40100,40100,40100,40100,0
20250415,181000,4429428525,40100,40100,40100,40100,0
20250415,180900,4429428525,40100,40100,40100,40100,0
20250415,180800,4429428525,40100,40100,40100,40100,0
20250415,180700,4429428525,40100,40100,40100,40100,0
20250415,180600,4429428525,40100,40100,40100,40100,0
20250415,180500,4429428525,40100,40100,40100,40100,3064
20250415,180400,4429428525,40100,40100,40100,40100,0
20250415,180300,4429428525,40100,40100,40100,40100,0
20250415,180200,4429428525,40100,40100,40100,40100,0
20250415,180100,4429428525,40100,40100,40100,40100,0
20250415,180000,4429428525,40100,40100,40100,40100,0
20250415,175900,4429428525,40100,40100,40100,40100,0
20250415,175800,4429428525,40100,40100,40100,40100,0
20250415,175700,4429428525,40100,40100,40100,40100,0
20250415,175600,4429428525,40100,40100,40100,40100,0
20250415,175500,4429428525,40100,40100,40100,40100,0
20250415,175400,4429428525,40100,40100,40100,40100,0
20250415,175300,4429428525,40100,40100,40100,40100,0
20250415,175200,4429428525,40100,40100,40100,40100,0
20250415,175100,4429428525,40100,40100,40100,40100,0
20250415,175000,4429428525,40100,40100,40100,40100,0
20250415,174900,4429428525,40100,40100,40100,40100,0
20250415,174800,4429428525,40100,40100,40100,40100,0
20250415,174700,4429428525,40100,40100,40100,40100,0
20250415,174600,4429428525,40100,40100,40100,40100,0
20250415,174500,4429428525,40100,40100,40100,40100,0
20250415,174400,4429428525,40100,40100,40100,40100,0
20250415,174300,4429428525,40100,40100,40100,40100,0
20250415,174200,4429428525,40100,40100,40100,40100,0
20250415,174100,4429428525,40100,40100,40100,40100,0
20250415,174000,4429428525,40100,40100,40100,40100,0
20250415,173900,4429428525,40100,40100,40100,40100,0
20250415,173800,4429428525,40100,40100,40100,40100,0
20250415,173700,4429428525,40100,40100,40100,40100,0
20250415,173600,4429428525,40100,40100,40100,40100,0
20250415,173500,4429428525,40100,40100,40100,40100,3064
20250415,173400,4429428525,40100,40100,40100,40100,0
20250415,173300,4429428525,40100,40100,40100,40100,0
20250415,173200,4429428525,40100,40100,40100,40100,0
20250415,173100,4429428525,40100,40100,40100,40100,0
20250415,173000,4429428525,40100,40100,40100,40100,0
20250415,172900,4429428525,40100,40100,40100,40100,0
20250415,172800,4429428525,40100,40100,40100,40100,0
20250415,172700,4429428525,40100,40100,40100,40100,0
20250415,172600,4429428525,40100,40100,40100,40100,0
20250415,172500,4429428525,40100,40100,40100,40100,0
20250415,172400,4429428525,40100,40100,40100,40100,0
20250415,172300,4429428525,40100,40100,40100,40100,0
20250415,172200,4429428525,40100,40100,40100,40100,0
20250415,172100,4429428525,40100,40100,40100,40100,0
20250415,172000,4429428525,40100,40100,40100,40100,0
20250415,171900,4429428525,40100,40100,40100,40100,0
20250415,171800,4429428525,40100,40100,40100,40100,0
20250415,171700,4429428525,40100,40100,40100,40100,0
20250415,171600,4429428525,40100,40100,40100,40100,0
20250415,171500,4429428525,40100,40100,40100,40100,0
20250415,171400,4429428525,40100,40100,40100,40100,0
20250415,171300,4429428525,40100,40100,40100,40100,0
20250415,171200,4429428525,40100,40100,40100,40100,0
20250415,171100,4429428525,40100,40100,40100,40100,0
20250415,171000,4429428525,40100,40100,40100,40100,0
20250415,170900,4429428525,40100,40100,40100,40100,0
20250415,170800,4429428525,40100,40100,40100,40100,0
20250415,170700,4429428525,40100,40100,40100,40100,0
20250415,170600,4429428525,40100,40100,40100,40100,0
20250415,170500,4429428525,40100,40100,40100,40100,3064
20250415,170400,4429428525,40100,40100,40100,40100,0
20250415,170300,4429428525,40100,40100,40100,40100,0
20250415,170200,4429428525,40100,40100,40100,40100,0
20250415,170100,4429428525,40100,40100,40100,40100,0
20250415,170000,4429428525,40100,40100,40100,40100,0
20250415,165900,4429428525,40100,40100,40100,40100,0
20250415,165800,4429428525,40100,40100,40100,40100,0
20250415,165700,4429428525,40100,40100,40100,40100,0
20250415,165600,4429428525,40100,40100,40100,40100,0
20250415,165500,4429428525,40100,40100,40100,40100,0
20250415,165400,4429428525,40100,40100,40100,40100,0
20250415,165300,4429428525,40100,40100,40100,40100,0
20250415,165200,4429428525,40100,40100,40100,40100,0
20250415,165100,4429428525,40100,40100,40100,40100,0
20250415,165000,4429428525,40100,40100,40100,40100,0
20250415,164900,4429428525,40100,40100,40100,40100,0
20250415,164800,4429428525,40100,40100,40100,40100,0
20250415,164700,4429428525,40100,40100,40100,40100,0
20250415,164600,4429428525,40100,40100,40100,40100,0
20250415,164500,4429428525,40100,40100,40100,40100,0
20250415,164400,4429428525,40100,40100,40100,40100,0
20250415,164300,4429428525,40100,40100,40100,40100,0
20250415,164200,4429428525,40100,40100,40100,40100,0
20250415,164100,4429428525,40100,40100,40100,40100,0
20250415,164000,4429428525,40100,40100,40100,40100,0
20250415,163900,4429428525,40100,40100,40100,40100,0
20250415,163800,4429428525,40100,40100,40100,40100,0
20250415,163700,4429428525,40100,40100,40100,40100,0
20250415,163600,4429428525,40100,40100,40100,40100,0
20250415,163500,4429428525,40100,40100,40100,40100,3064
20250415,163400,4429428525,40100,40100,40100,40100,0
20250415,163300,4429428525,40100,40100,40100,40100,0
20250415,163200,4429428525,40100,40100,40100,40100,0
20250415,163100,4429428525,40100,40100,40100,40100,0
20250415,163000,4429428525,40100,40100,40100,40100,0
20250415,162900,4429428525,40100,40100,40100,40100,0
20250415,162800,4429428525,40100,40100,40100,40100,0
20250415,162700,4429428525,40100,40100,40100,40100,0
20250415,162600,4429428525,40100,40100,40100,40100,0
20250415,162500,4429428525,40100,40100,40100,40100,0
20250415,162400,4429428525,40100,40100,40100,40100,0
20250415,162300,4429428525,40100,40100,40100,40100,0
20250415,162200,4429428525,40100,40100,40100,40100,0
20250415,162100,4429428525,40100,40100,40100,40100,0
20250415,162000,4429428525,40100,40100,40100,40100,0
20250415,161900,4429428525,40100,40100,40100,40100,0
20250415,161800,4429428525,40100,40100,40100,40100,0
20250415,161700,4429428525,40100,40100,40100,40100,0
20250415,161600,4429428525,40100,40100,40100,40100,0
20250415,161500,4429428525,40100,40100,40100,40100,0
20250415,161400,4429428525,40100,40100,40100,40100,0
20250415,161300,4429428525,40100,40100,40100,40100,0
20250415,161200,4429428525,40100,40100,40100,40100,0
20250415,161100,4429428525,40100,40100,40100,40100,0
20250415,161000,4429428525,40100,40100,40100,40100,0
20250415,160900,4429428525,40100,40100,40100,40100,0
20250415,160800,4429428525,40100,40100,40100,40100,0
20250415,160700,4429428525,40100,40100,40100,40100,0
20250415,160600,4429428525,40100,40100,40100,40100,0
20250415,160500,4429428525,40100,40100,40100,40100,3064
20250415,160400,4429428525,40100,40100,40100,40100,0
20250415,160300,4429428525,40100,40100,40100,40100,0
20250415,160200,4429428525,40100,40100,40100,40100,0
20250415,160100,4429428525,40100,40100,40100,40100,0
20250415,160000,4429428525,40100,40100,40100,40100,0
20250415,155900,4429428525,40100,40100,40100,40100,0
20250415,155800,4429428525,40100,40100,40100,40100,0
20250415,155700,4429428525,40100,40100,40100,40100,0
20250415,155600,4429428525,40100,40100,40100,40100,0
20250415,155500,4429428525,40100,40100,40100,40100,0
20250415,155400,4429428525,40100,40100,40100,40100,0
20250415,155300,4429428525,40100,40100,40100,40100,0
20250415,155200,4429428525,40100,40100,40100,40100,0
20250415,155100,4429428525,40100,40100,40100,40100,0
20250415,155000,4429428525,40100,40100,40100,40100,0
20250415,154900,4429428525,40100,40100,40100,40100,0
20250415,154800,4429428525,40100,40100,40100,40100,0
20250415,154700,4429428525,40100,40100,40100,40100,0
20250415,154600,4429428525,40100,40100,40100,40100,0
20250415,154500,4429428525,40100,40100,40100,40100,0
20250415,154400,4429428525,40100,40100,40100,40100,0
20250415,154300,4429428525,40100,40100,40100,40100,0
20250415,154200,4429428525,40100,40100,40100,40100,0
20250415,154100,4429428525,40100,40100,40100,40100,0
20250415,154000,4429428525,40100,40100,40100,40100,0
20250415,153900,4429428525,40100,40100,40100,40100,0
20250415,153800,4429428525,40100,40100,40100,40100,0
20250415,153700,4429428525,40100,40100,40100,40100,0
20250415,153600,4429428525,40100,40100,40100,40100,0
20250415,153500,4429428525,40100,40100,40100,40100,3064
20250415,153400,4429428525,40100,40100,40100,40100,0
20250415,153300,4429428525,40100,40100,40100,40100,0
20250415,153200,4429428525,40100,40100,40100,40100,0
20250415,153100,4429428525,40100,40100,40100,40100,0
20250415,153000,4429428525,40100,40100,40100,40100,3064
20250415,152900,4306562125,40100,40100,40100,40100,0
20250415,152800,4306562125,40100,40100,40100,40100,0
20250415,152700,4306562125,40100,40100,40100,40100,0
20250415,152600,4306562125,40100,40100,40100,40100,0
20250415,152500,4306562125,40100,40100,40100,40100,0
20250415,152400,4306562125,40100,40100,40100,40100,0
20250415,152300,4306562125,40100,40100,40100,40100,0
20250415,152200,4306562125,40100,40100,40100,40100,0
20250415,152100,4306562125,40100,40100,40100,40100,0
20250415,152000,4306562125,40100,40100,40100,40100,0
20250415,151900,4306562125,40100,40000,40100,40000,131
20250415,151800,4301312825,40000,40000,40050,40000,230
20250415,151700,4292103325,40000,40050,40050,40000,144
20250415,151600,4286339025,40000,40050,40050,40000,382
20250415,151500,4271046375,40050,40100,40100,40000,132
20250415,151400,4265761425,40050,40075,40075,40050,267
20250415,151300,4255065925,40075,40050,40100,40050,145
20250415,151200,4249258175,40000,40100,40100,40000,182
20250415,151100,4241971225,40100,40050,40100,40000,837
20250415,151000,4208450275,40050,40050,40050,40000,493
20250415,150900,4188714775,40050,40050,40050,40000,210
20250415,150800,4180310125,40000,40050,40050,40000,143
20250415,150700,4174588925,40050,40050,40100,40000,568
20250415,150600,4151843625,40050,40050,40050,40000,202
20250415,150500,4143755875,40050,40050,40050,40000,257
20250415,150400,4133469325,40050,40050,40100,40000,337
20250415,150300,4119973225,40050,40050,40100,40050,276
20250415,150200,4108919125,40050,40050,40100,40050,143
20250415,150100,4103191775,40100,40050,40100,40050,187
20250415,150000,4095700175,40050,40000,40100,40000,884
20250415,145900,4060272075,40000,40000,40100,40000,263
20250415,145800,4049734775,40100,40050,40100,40000,700
20250415,145700,4021709225,40050,40000,40050,40000,238
20250415,145600,4012186775,40000,40050,40100,40000,361
20250415,145500,3997734925,40050,40000,40100,40000,201
20250415,145400,3989691425,39950,40000,40100,39950,302
20250415,145300,3977608375,39950,40050,40100,39950,312
20250415,145200,3965123725,40050,40000,40050,39950,529
20250415,145100,3943961375,39950,39950,40000,39950,349
20250415,145000,3930011475,40100,39950,40100,39900,388
20250415,144900,3914503775,39900,39950,39950,39900,387
20250415,144800,3899054675,39900,39900,40000,39900,196
20250415,144700,3891231875,39950,39950,40000,39850,287
20250415,144600,3879774825,39950,39900,40000,39900,561
20250415,144500,3857374225,39850,39950,39950,39850,298
20250415,144400,3845494725,39900,39850,39950,39850,169
20250415,144300,3838754025,39900,39800,39950,39800,472
20250415,144200,3819929225,39850,39850,39950,39800,237
20250415,144100,3810483725,39850,39800,39900,39800,315
20250415,144000,3797932375,39800,39800,39850,39800,379
20250415,143900,3782844425,39800,39850,39950,39800,263
20250415,143800,3772366975,39850,39850,39950,39800,370
20250415,143700,3757629175,39900,39800,39900,39800,375
20250415,143600,3742699425,39800,39800,39850,39800,362
20250415,143500,3728286075,39800,39900,39900,39800,416
20250415,143400,3711722625,39950,39850,39950,39800,369
20250415,143300,3697023075,39800,39800,39900,39800,285
20250415,143200,3685675675,39850,39800,39900,39800,430
20250415,143100,3668555425,39800,39800,39900,39800,219
20250415,143000,3659829825,39800,39800,39900,39800,491
20250415,142900,3640274875,39800,39850,39950,39800,271
20250415,142800,3629472225,39850,39850,39950,39800,379
20250415,142700,3614361375,39850,39900,39950,39800,350
20250415,142600,3600411025,39900,39850,39900,39850,367
20250415,142500,3585783175,39900,39900,39950,39850,261
20250415,142400,3575368175,39900,39900,40000,39850,456
20250415,142300,3557175325,39950,39850,39950,39850,382
20250415,142200,3541934775,39850,39900,40000,39850,406
20250415,142100,3525744725,39900,39900,39950,39850,285
20250415,142000,3514379275,39850,39850,39950,39800,436
20250415,141900,3496996375,39850,39900,39950,39850,483
20250415,141800,3477734175,39900,39900,39950,39850,426
20250415,141700,3460749125,39900,39900,40050,39850,281
20250415,141600,3449531625,39950,39950,40000,39850,442
20250415,141500,3431901925,39900,39900,39950,39850,412
20250415,141400,3415469675,39900,39850,40000,39850,329
20250415,141300,3402347775,39900,39900,39950,39850,347
20250415,141200,3388505225,39850,39900,39950,39850,261
20250415,141100,3378093475,39900,39950,40000,39900,461
20250415,141000,3359692575,39950,39950,39950,39900,382
20250415,140900,3344444425,39900,39850,39950,39850,326
20250415,140800,3331433625,39850,39950,40050,39850,426
20250415,140700,3314440375,39900,40000,40100,39900,518
20250415,140600,3293730225,40000,39900,40000,39850,300
20250415,140500,3281764175,39900,39950,40000,39900,443
20250415,140400,3264071175,39950,39900,40000,39850,625
20250415,140300,3239129175,39900,39900,39900,39800,351
20250415,140200,3225147275,39900,39850,39950,39800,350
20250415,140100,3211200975,39850,39850,39900,39800,374
20250415,140000,3196304125,39800,39900,39900,39800,350
20250415,135900,3182365225,39850,39800,39950,39800,298
20250415,135800,3170496725,39800,39800,39950,39800,420
20250415,135700,3153762725,39800,39800,39950,39800,375
20250415,135600,3138825875,39800,39900,39950,39800,320
20250415,135500,3126075325,39850,39850,39900,39800,323
20250415,135400,3113202175,39850,39900,39950,39800,439
20250415,135300,3095702025,39900,39900,39900,39800,340
20250415,135200,3082153775,39850,39800,39950,39800,399
20250415,135100,3066255275,39800,39850,39950,39800,370
20250415,135000,3051514625,39850,39850,39900,39800,390
20250415,134900,3035977875,39800,39850,39900,39800,401
20250415,134800,3020004475,39850,39850,39850,39800,359
20250415,134700,3005711675,39850,39800,39850,39750,339
20250415,134600,2992219125,39800,39800,39850,39750,785
20250415,134500,2960986875,39800,39750,39850,39700,270
20250415,134400,2950261225,39700,39750,39800,39700,424
20250415,134300,2933411525,39750,39800,39850,39750,356
20250415,134200,2919253625,39750,39750,39850,39750,471
20250415,134100,2900520425,39750,39850,39850,39750,251
20250415,134000,2890540675,39800,39800,39850,39750,335
20250415,133900,2877214375,39750,39750,39800,39700,376
20250415,133800,2862268325,39800,39750,39800,39750,271
20250415,133700,2851494125,39800,39800,39900,39750,324
20250415,133600,2838609025,39750,39750,39850,39750,220
20250415,133500,2829857375,39750,39800,39850,39750,362
20250415,133400,2815449175,39800,39750,39900,39750,326
20250415,133300,2802469725,39750,39750,39800,39750,422
20250415,133200,2785692675,39750,39800,39800,39750,178
20250415,133100,2778613875,39800,39800,39850,39750,397
20250415,133000,2762827525,39750,39750,39850,39750,230
20250415,132900,2753681525,39750,39850,39850,39750,406
20250415,132800,2737530775,39850,39800,39900,39750,326
20250415,132700,2724548525,39800,39800,39850,39750,447
20250415,132600,2706770775,39800,39800,39850,39750,246
20250415,132500,2696983375,39850,39800,39900,39800,252
20250415,132400,2686951625,39800,39800,39900,39800,293
20250415,132300,2675287125,39800,39850,39900,39800,296
20250415,132200,2663501425,39850,39750,39900,39750,386
20250415,132100,2648147275,39750,39850,39950,39750,181
20250415,132000,2640943075,39850,39850,39850,39750,399
20250415,131900,2625073675,39850,39850,39850,39750,307
20250415,131800,2612858075,39750,39800,39900,39750,261
20250415,131700,2602473875,39800,39750,39900,39750,447
20250415,131600,2584673575,39800,39750,39850,39750,368
20250415,131500,2570028875,39750,39750,39850,39700,276
20250415,131400,2559052525,39750,39800,39850,39750,348
20250415,131300,2545217025,39800,39750,39850,39750,314
20250415,131200,2532726825,39750,39800,39800,39750,250
20250415,131100,2522788225,39750,39750,39850,39750,300
20250415,131000,2510858375,39750,39800,39850,39750,835
20250415,130900,2477648175,39800,39800,39850,39800,458
20250415,130800,2459416875,39800,39850,39900,39800,131
20250415,130700,2454200475,39900,39800,39900,39800,366
20250415,130600,2439620575,39800,39800,39900,39800,129
20250415,130500,2434485575,39800,39850,39900,39800,289
20250415,130400,2422967375,39850,39950,40000,39850,255
20250415,130300,2412791225,39800,39850,39950,39800,456
20250415,130200,2394634275,39800,39850,39900,39800,334
20250415,130100,2381333925,39850,39800,39900,39800,176
20250415,130000,2374321475,39800,39800,39850,39800,146
20250415,125900,2368509975,39800,39850,39850,39800,346
20250415,125800,2354730925,39850,39900,39900,39850,176
20250415,125700,2347712175,39850,39850,39850,39800,395
20250415,125600,2331971475,39850,39850,39900,39850,29
20250415,125500,2330815425,39850,39900,39900,39850,469
20250415,125400,2312117475,39850,39900,39900,39850,210
20250415,125300,2303745625,39900,39850,39900,39850,112
20250415,125200,2299282325,39850,39850,39950,39850,365
20250415,125100,2284735425,39850,39850,39900,39850,155
20250415,125000,2278556075,39850,39850,39900,39850,266
20250415,124900,2267955225,39850,39800,39900,39800,191
20250415,124800,2260344425,39800,39800,39850,39800,217
20250415,124700,2251702525,39800,39900,39900,39800,235
20250415,124600,2242335775,39850,39850,39900,39850,161
20250415,124500,2235918975,39850,39850,39950,39850,349
20250415,124400,2222006025,39900,39850,39900,39800,223
20250415,124300,2213117425,39800,39850,39900,39800,252
20250415,124200,2203077775,39850,39900,39900,39850,210
20250415,124100,2194708575,39850,39800,39850,39800,296
20250415,124000,2182921325,39800,39850,39900,39800,224
20250415,123900,2173994725,39850,39800,39900,39800,113
20250415,123800,2169495025,39800,39850,39900,39800,282
20250415,123700,2158264725,39850,39850,39900,39800,220
20250415,123600,2149499925,39800,39850,39850,39800,253
20250415,123500,2139419175,39850,39900,39900,39850,205
20250415,123400,2131247025,39900,39900,39900,39850,158
20250415,123300,2124944175,39900,39850,39900,39850,328
20250415,123200,2111863750,39850,39850,39900,39850,158
20250415,123100,2105565350,39850,39800,39850,39800,287
20250415,123000,2094135650,39850,39800,39850,39800,216
20250415,122900,2085536550,39800,39900,39900,39800,191
20250415,122800,2077925400,39850,39850,39950,39850,256
20250415,122700,2067718200,39850,39850,39900,39850,243
20250415,122600,2058032200,39850,39850,39900,39850,166
20250415,122500,2051417050,39900,39850,39900,39850,181
20250415,122400,2044202950,39850,39850,39950,39850,298
20250415,122300,2032324200,39900,39850,39900,39850,185
20250415,122200,2024945000,39850,39850,39950,39850,268
20250415,122100,2014263000,39850,39850,39900,39850,192
20250415,122000,2006609150,39850,39850,39900,39850,181
20250415,121900,1999395000,39900,39900,39950,39850,265
20250415,121800,1988821400,39900,39900,39900,39900,82
20250415,121700,1985549600,39900,39900,39950,39900,362
20250415,121600,1971103250,39900,39850,39950,39850,178
20250415,121500,1964002000,39900,39900,39950,39850,328
20250415,121400,1950925600,39850,39850,39900,39850,160
20250415,121300,1944548400,39900,39900,39950,39850,301
20250415,121200,1932539150,39900,39900,39900,39900,205
20250415,121100,1924359650,39900,39950,39950,39900,189
20250415,121000,1916817650,39950,39950,39950,39900,486
20250415,120900,1897416100,39950,40000,40050,39950,2188
20250415,120800,1809893900,40000,39900,40100,39900,578
20250415,120700,1786794800,39900,39900,39950,39900,116
20250415,120600,1782165375,39900,39900,39950,39850,269
20250415,120500,1771433825,39950,39950,40000,39900,181
20250415,120400,1764203975,39900,39900,39950,39900,148
20250415,120300,1758297675,39900,39900,39950,39900,348
20250415,120200,1744402675,39950,39900,39950,39900,81
20250415,120100,1741169525,39900,39950,40000,39900,402
20250415,120000,1725110625,39900,39950,39950,39900,167
20250415,115900,1718446075,39950,39900,39950,39850,271
20250415,115800,1707629325,39900,39900,40000,39900,201
20250415,115700,1699605825,39900,39950,39950,39900,169
20250415,115600,1692862075,39950,39900,39950,39900,307
20250415,115500,1680610325,39900,39900,39950,39900,234
20250415,115400,1671271525,39900,39850,39900,39850,403
20250415,115300,1655202975,39900,39950,39950,39900,141
20250415,115200,1649576475,39900,39850,39950,39850,323
20250415,115100,1636691275,39850,39850,39900,39850,161
20250415,115000,1630270525,39850,39850,39900,39850,160
20250415,114900,1623891225,39850,39850,39900,39850,396
20250415,114800,1608106725,39850,39850,39900,39850,122
20250415,114700,1603244625,39900,39850,39900,39850,275
20250415,114600,1592285125,39850,39900,39950,39850,212
20250415,114500,1583826325,39900,39850,39900,39850,149
20250415,114400,1577887425,39850,39900,39900,39850,218
20250415,114300,1569193575,39900,39850,40000,39850,229
20250415,114200,1560056925,39850,39900,39900,39850,178
20250415,114100,1552960125,39900,39950,40000,39900,229
20250415,114000,1543816825,39950,39950,40000,39900,296
20250415,113900,1532000425,39950,39950,40000,39900,209
20250415,113800,1523653225,39950,39950,40050,39950,274
20250415,113700,1512698225,39950,40000,40050,39950,302
20250415,113600,1500626025,40000,39900,40050,39900,340
20250415,113500,1487046975,39900,39950,40000,39900,224
20250415,113400,1478097925,39950,39950,40000,39900,245
20250415,113300,1468312175,39900,40000,40000,39900,308
20250415,113200,1456007925,39950,40000,40000,39900,291
20250415,113100,1444379475,39950,39900,40000,39900,262
20250415,113000,1433915375,39900,39950,39950,39900,220
20250415,112900,1425128175,39950,39900,40000,39900,323
20250415,112800,1412228325,39950,39950,40000,39900,260
20250415,112700,1401842775,39950,39950,40000,39900,155
20250415,112600,1395649025,39950,39950,40050,39950,621
20250415,112500,1370835075,40000,39950,40000,39950,238
20250415,112400,1361325875,39950,40000,40000,39900,200
20250415,112300,1353335725,39950,39950,40000,39950,171
20250415,112200,1346503325,39950,39950,40000,39950,224
20250415,112100,1337553425,39950,39950,40000,39950,299
20250415,112000,1325607275,39950,39950,40000,39950,194
20250415,111900,1317852525,39950,39950,40000,39950,352
20250415,111800,1303786375,39950,39950,40000,39950,116
20250415,111700,1299150675,39950,40000,40000,39950,248
20250415,111600,1289239675,40000,40000,40050,39950,217
20250415,111500,1280559175,39950,39950,40000,39950,133
20250415,111400,1275242275,40000,40000,40000,39950,316
20250415,111300,1262610975,39950,39950,40050,39950,435
20250415,111200,1245225325,40000,40000,40050,39950,518
20250415,111100,1224499475,40000,40000,40050,40000,180
20250415,111000,1217297975,40000,40050,40050,39950,250
20250415,110900,1207300025,40000,40000,40050,40000,210
20250415,110800,1198899675,40000,40050,40100,40000,159
20250415,110700,1192534175,40050,40000,40050,40000,370
20250415,110600,1177726775,40000,40150,40150,40000,1186
20250415,110500,1130181275,40150,40150,40200,40150,367
20250415,110400,1115445825,40200,40150,40200,40150,373
20250415,110300,1100468875,40150,40200,40200,40150,447
20250415,110200,1082520625,40200,40200,40300,40200,486
20250415,110100,1062977925,40250,40200,40300,40200,228
20250415,110000,1053803625,40200,40350,40400,40200,937
20250415,105900,1016045175,40300,40300,40350,40300,98
20250415,105800,1012095275,40300,40300,40350,40300,371
20250415,105700,997139125,40300,40400,40400,40300,85
20250415,105600,993712275,40400,40350,40400,40350,136
20250415,105500,988221675,40350,40350,40400,40350,179
20250415,105400,980996975,40350,40450,40450,40300,276
20250415,105300,969858925,40450,40400,40450,40400,61
20250415,105200,967393725,40400,40400,40450,40400,198
20250415,105100,959392025,40400,40450,40450,40400,121
20250415,105000,954503275,40400,40400,40450,40400,167
20250415,104900,947755825,40450,40400,40500,40400,388
20250415,104800,932062375,40400,40450,40450,40400,179
20250415,104700,924826775,40450,40450,40500,40450,128
20250415,104600,919648975,40500,40450,40500,40450,69
20250415,104500,916856125,40450,40450,40500,40450,79
20250415,104400,913659675,40450,40475,40500,40450,160
20250415,104300,907186900,40500,40450,40500,40450,203
20250415,104200,898968950,40500,40450,40500,40450,183
20250415,104100,891566200,40450,40450,40500,40450,104
20250415,104000,887357800,40500,40500,40500,40450,151
20250415,103900,881245000,40450,40450,40500,40450,134
20250415,103800,875822700,40450,40450,40500,40450,92
20250415,103700,872100150,40450,40450,40500,40450,169
20250415,103600,865259500,40500,40500,40500,40450,359
20250415,103500,850725950,40450,40450,40500,40450,174
20250415,103400,843681050,40450,40500,40500,40450,155
20250415,103300,837408150,40500,40500,40550,40500,118
20250415,103200,832628600,40500,40550,40550,40500,88
20250415,103100,829063500,40550,40500,40600,40450,727
20250415,103000,799606250,40500,40500,40550,40500,834
20250415,102900,765823300,40500,40450,40500,40450,84
20250415,102800,762425100,40450,40500,40500,40450,137
20250415,102700,756880050,40450,40500,40500,40450,732
20250415,102600,727238550,40500,40500,40550,40500,38
20250415,102500,725699050,40500,40500,40600,40500,140
20250415,102400,720023500,40500,40500,40600,40500,119
20250415,102300,715201400,40550,40500,40550,40500,153
20250415,102200,709002500,40500,40500,40550,40500,92
20250415,102100,705275250,40500,40500,40550,40500,597
20250415,102000,681095250,40500,40550,40600,40500,351
20250415,101900,666866700,40500,40400,40550,40400,854
20250415,101800,632305700,40400,40450,40450,40400,230
20250415,101700,623003800,40450,40450,40500,40450,350
20250415,101600,608844550,40500,40450,40500,40450,74
20250415,101500,605850750,40450,40500,40500,40450,101
20250415,101400,601761900,40450,40450,40550,40450,606
20250415,101300,577244600,40450,40400,40450,40350,547
20250415,101200,555137950,40350,40400,40450,40350,214
20250415,101100,546492900,40400,40400,40450,40400,51
20250415,101000,544431800,40400,40400,40450,40400,23
20250415,100900,543502500,40400,40400,40450,40400,95
20250415,100800,539663600,40450,40400,40450,40400,33
20250415,100700,538330200,40400,40400,40450,40400,42
20250415,100600,536632850,40450,40350,40450,40350,819
20250415,100500,503547500,40400,40350,40400,40350,33
20250415,100400,502215550,40350,40350,40400,40350,33
20250415,100300,500883700,40350,40350,40350,40300,150
20250415,100200,494833650,40350,40300,40350,40300,71
20250415,100100,491970550,40300,40350,40400,40300,326
20250415,100000,478816750,40350,40400,40400,40350,57
20250415,095900,476516050,40350,40350,40400,40350,111
20250415,095800,472036200,40350,40400,40400,40350,34
20250415,095700,470664000,40400,40350,40400,40350,58
20250415,095600,468322350,40350,40350,40400,40350,88
20250415,095500,464770750,40350,40400,40400,40350,130
20250415,095400,459520000,40450,40350,40450,40300,314
20250415,095300,446846050,40300,40300,40350,40300,22
20250415,095200,445959350,40300,40300,40350,40300,142
20250415,095100,440231450,40350,40325,40350,40300,91
20250415,095000,436561800,40300,40300,40350,40300,55
20250415,094900,434344800,40350,40350,40350,40300,640
20250415,094800,408540400,40300,40350,40350,40300,57
20250415,094700,406241750,40400,40400,40400,40350,66
20250415,094600,403577400,40350,40350,40350,40350,38
20250415,094500,402044100,40400,40400,40400,40350,78
20250415,094400,398896200,40400,40300,40400,40300,549
20250415,094300,376756700,40250,40300,40300,40250,74
20250415,094200,373776500,40300,40350,40350,40300,377
20250415,094100,358582750,40300,40350,40350,40300,270
20250415,094000,347688900,40350,40400,40400,40350,95
20250415,093900,343852600,40400,40400,40450,40350,77
20250415,093800,340741450,40400,40350,40400,40350,108
20250415,093700,336380600,40400,40450,40450,40350,35
20250415,093600,334967500,40450,40450,40450,40350,62
20250415,093500,332462800,40350,40350,40550,40250,979
20250415,093400,292910400,40400,40350,40400,40300,111
20250415,093300,288432000,40350,40300,40350,40300,90
20250415,093200,284804350,40300,40300,40350,40300,302
20250415,093100,272632350,40300,40250,40350,40250,255
20250415,093000,262356200,40250,40250,40300,40250,107
20250415,092900,258048100,40250,40300,40300,40250,13
20250415,092800,257524800,40250,40300,40300,40250,131
20250415,092700,252248750,40350,40350,40350,40300,131
20250415,092600,246966500,40350,40400,40400,40350,70
20250415,092500,244139550,40350,40300,40450,40300,226
20250415,092400,235017750,40350,40300,40350,40300,56
20250415,092300,232759400,40300,40250,40400,40250,208
20250415,092200,224373550,40200,40200,40200,40200,41
20250415,092100,222725350,40200,40200,40250,40200,71
20250415,092000,219870750,40200,40100,40300,40100,274
20250415,091900,208858350,40150,40150,40150,40100,93
20250415,091800,205124800,40150,40150,40200,40150,76
20250415,091700,202073250,40150,40150,40200,40150,128
20250415,091600,196933550,40150,40150,40250,40150,212
20250415,091500,188419850,40150,40150,40250,40150,56
20250415,091400,186170500,40200,40100,40200,40100,112
20250415,091300,181676600,40150,40150,40150,40100,155
20250415,091200,175456750,40150,40150,40200,40150,380
20250415,091100,160199150,40200,40200,40200,40150,60
20250415,091000,157787550,40200,40250,40250,40150,99
20250415,090900,153809050,40250,40200,40250,40200,38
20250415,090800,152280800,40200,40150,40200,40150,60
20250415,090700,149870500,40150,40150,40150,40100,324
20250415,090600,136863700,40150,40250,40300,40150,301
20250415,090500,124760500,40300,40100,40300,40100,116
20250415,090400,120096400,40150,40200,40200,40100,721
20250415,090300,91132000,40250,40250,40250,40200,111
20250415,090200,86665550,40200,40100,40250,40100,534
20250415,090100,65203100,40100,40100,40150,40050,1172
20250415,090000,18236900,40150,40050,40150,40050,455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 210500 4429428525 40100 40100 40100 40100 3064
3 20250415 210400 4429428525 40100 40100 40100 40100 0
4 20250415 210300 4429428525 40100 40100 40100 40100 0
5 20250415 210200 4429428525 40100 40100 40100 40100 0
6 20250415 210100 4429428525 40100 40100 40100 40100 0
7 20250415 210000 4429428525 40100 40100 40100 40100 0
8 20250415 205900 4429428525 40100 40100 40100 40100 0
9 20250415 205800 4429428525 40100 40100 40100 40100 0
10 20250415 205700 4429428525 40100 40100 40100 40100 0
11 20250415 205600 4429428525 40100 40100 40100 40100 0
12 20250415 205500 4429428525 40100 40100 40100 40100 0
13 20250415 205400 4429428525 40100 40100 40100 40100 0
14 20250415 205300 4429428525 40100 40100 40100 40100 0
15 20250415 205200 4429428525 40100 40100 40100 40100 0
16 20250415 205100 4429428525 40100 40100 40100 40100 0
17 20250415 205000 4429428525 40100 40100 40100 40100 0
18 20250415 204900 4429428525 40100 40100 40100 40100 0
19 20250415 204800 4429428525 40100 40100 40100 40100 0
20 20250415 204700 4429428525 40100 40100 40100 40100 0
21 20250415 204600 4429428525 40100 40100 40100 40100 0
22 20250415 204500 4429428525 40100 40100 40100 40100 0
23 20250415 204400 4429428525 40100 40100 40100 40100 0
24 20250415 204300 4429428525 40100 40100 40100 40100 0
25 20250415 204200 4429428525 40100 40100 40100 40100 0
26 20250415 204100 4429428525 40100 40100 40100 40100 0
27 20250415 204000 4429428525 40100 40100 40100 40100 0
28 20250415 203900 4429428525 40100 40100 40100 40100 0
29 20250415 203800 4429428525 40100 40100 40100 40100 0
30 20250415 203700 4429428525 40100 40100 40100 40100 0
31 20250415 203600 4429428525 40100 40100 40100 40100 0
32 20250415 203500 4429428525 40100 40100 40100 40100 3064
33 20250415 203400 4429428525 40100 40100 40100 40100 0
34 20250415 203300 4429428525 40100 40100 40100 40100 0
35 20250415 203200 4429428525 40100 40100 40100 40100 0
36 20250415 203100 4429428525 40100 40100 40100 40100 0
37 20250415 203000 4429428525 40100 40100 40100 40100 0
38 20250415 202900 4429428525 40100 40100 40100 40100 0
39 20250415 202800 4429428525 40100 40100 40100 40100 0
40 20250415 202700 4429428525 40100 40100 40100 40100 0
41 20250415 202600 4429428525 40100 40100 40100 40100 0
42 20250415 202500 4429428525 40100 40100 40100 40100 0
43 20250415 202400 4429428525 40100 40100 40100 40100 0
44 20250415 202300 4429428525 40100 40100 40100 40100 0
45 20250415 202200 4429428525 40100 40100 40100 40100 0
46 20250415 202100 4429428525 40100 40100 40100 40100 0
47 20250415 202000 4429428525 40100 40100 40100 40100 0
48 20250415 201900 4429428525 40100 40100 40100 40100 0
49 20250415 201800 4429428525 40100 40100 40100 40100 0
50 20250415 201700 4429428525 40100 40100 40100 40100 0
51 20250415 201600 4429428525 40100 40100 40100 40100 0
52 20250415 201500 4429428525 40100 40100 40100 40100 0
53 20250415 201400 4429428525 40100 40100 40100 40100 0
54 20250415 201300 4429428525 40100 40100 40100 40100 0
55 20250415 201200 4429428525 40100 40100 40100 40100 0
56 20250415 201100 4429428525 40100 40100 40100 40100 0
57 20250415 201000 4429428525 40100 40100 40100 40100 0
58 20250415 200900 4429428525 40100 40100 40100 40100 0
59 20250415 200800 4429428525 40100 40100 40100 40100 0
60 20250415 200700 4429428525 40100 40100 40100 40100 0
61 20250415 200600 4429428525 40100 40100 40100 40100 0
62 20250415 200500 4429428525 40100 40100 40100 40100 3064
63 20250415 200400 4429428525 40100 40100 40100 40100 0
64 20250415 200300 4429428525 40100 40100 40100 40100 0
65 20250415 200200 4429428525 40100 40100 40100 40100 0
66 20250415 200100 4429428525 40100 40100 40100 40100 0
67 20250415 200000 4429428525 40100 40100 40100 40100 0
68 20250415 195900 4429428525 40100 40100 40100 40100 0
69 20250415 195800 4429428525 40100 40100 40100 40100 0
70 20250415 195700 4429428525 40100 40100 40100 40100 0
71 20250415 195600 4429428525 40100 40100 40100 40100 0
72 20250415 195500 4429428525 40100 40100 40100 40100 0
73 20250415 195400 4429428525 40100 40100 40100 40100 0
74 20250415 195300 4429428525 40100 40100 40100 40100 0
75 20250415 195200 4429428525 40100 40100 40100 40100 0
76 20250415 195100 4429428525 40100 40100 40100 40100 0
77 20250415 195000 4429428525 40100 40100 40100 40100 0
78 20250415 194900 4429428525 40100 40100 40100 40100 0
79 20250415 194800 4429428525 40100 40100 40100 40100 0
80 20250415 194700 4429428525 40100 40100 40100 40100 0
81 20250415 194600 4429428525 40100 40100 40100 40100 0
82 20250415 194500 4429428525 40100 40100 40100 40100 0
83 20250415 194400 4429428525 40100 40100 40100 40100 0
84 20250415 194300 4429428525 40100 40100 40100 40100 0
85 20250415 194200 4429428525 40100 40100 40100 40100 0
86 20250415 194100 4429428525 40100 40100 40100 40100 0
87 20250415 194000 4429428525 40100 40100 40100 40100 0
88 20250415 193900 4429428525 40100 40100 40100 40100 0
89 20250415 193800 4429428525 40100 40100 40100 40100 0
90 20250415 193700 4429428525 40100 40100 40100 40100 0
91 20250415 193600 4429428525 40100 40100 40100 40100 0
92 20250415 193500 4429428525 40100 40100 40100 40100 3064
93 20250415 193400 4429428525 40100 40100 40100 40100 0
94 20250415 193300 4429428525 40100 40100 40100 40100 0
95 20250415 193200 4429428525 40100 40100 40100 40100 0
96 20250415 193100 4429428525 40100 40100 40100 40100 0
97 20250415 193000 4429428525 40100 40100 40100 40100 0
98 20250415 192900 4429428525 40100 40100 40100 40100 0
99 20250415 192800 4429428525 40100 40100 40100 40100 0
100 20250415 192700 4429428525 40100 40100 40100 40100 0
101 20250415 192600 4429428525 40100 40100 40100 40100 0
102 20250415 192500 4429428525 40100 40100 40100 40100 0
103 20250415 192400 4429428525 40100 40100 40100 40100 0
104 20250415 192300 4429428525 40100 40100 40100 40100 0
105 20250415 192200 4429428525 40100 40100 40100 40100 0
106 20250415 192100 4429428525 40100 40100 40100 40100 0
107 20250415 192000 4429428525 40100 40100 40100 40100 0
108 20250415 191900 4429428525 40100 40100 40100 40100 0
109 20250415 191800 4429428525 40100 40100 40100 40100 0
110 20250415 191700 4429428525 40100 40100 40100 40100 0
111 20250415 191600 4429428525 40100 40100 40100 40100 0
112 20250415 191500 4429428525 40100 40100 40100 40100 0
113 20250415 191400 4429428525 40100 40100 40100 40100 0
114 20250415 191300 4429428525 40100 40100 40100 40100 0
115 20250415 191200 4429428525 40100 40100 40100 40100 0
116 20250415 191100 4429428525 40100 40100 40100 40100 0
117 20250415 191000 4429428525 40100 40100 40100 40100 0
118 20250415 190900 4429428525 40100 40100 40100 40100 0
119 20250415 190800 4429428525 40100 40100 40100 40100 0
120 20250415 190700 4429428525 40100 40100 40100 40100 0
121 20250415 190600 4429428525 40100 40100 40100 40100 0
122 20250415 190500 4429428525 40100 40100 40100 40100 3064
123 20250415 190400 4429428525 40100 40100 40100 40100 0
124 20250415 190300 4429428525 40100 40100 40100 40100 0
125 20250415 190200 4429428525 40100 40100 40100 40100 0
126 20250415 190100 4429428525 40100 40100 40100 40100 0
127 20250415 190000 4429428525 40100 40100 40100 40100 0
128 20250415 185900 4429428525 40100 40100 40100 40100 0
129 20250415 185800 4429428525 40100 40100 40100 40100 0
130 20250415 185700 4429428525 40100 40100 40100 40100 0
131 20250415 185600 4429428525 40100 40100 40100 40100 0
132 20250415 185500 4429428525 40100 40100 40100 40100 0
133 20250415 185400 4429428525 40100 40100 40100 40100 0
134 20250415 185300 4429428525 40100 40100 40100 40100 0
135 20250415 185200 4429428525 40100 40100 40100 40100 0
136 20250415 185100 4429428525 40100 40100 40100 40100 0
137 20250415 185000 4429428525 40100 40100 40100 40100 0
138 20250415 184900 4429428525 40100 40100 40100 40100 0
139 20250415 184800 4429428525 40100 40100 40100 40100 0
140 20250415 184700 4429428525 40100 40100 40100 40100 0
141 20250415 184600 4429428525 40100 40100 40100 40100 0
142 20250415 184500 4429428525 40100 40100 40100 40100 0
143 20250415 184400 4429428525 40100 40100 40100 40100 0
144 20250415 184300 4429428525 40100 40100 40100 40100 0
145 20250415 184200 4429428525 40100 40100 40100 40100 0
146 20250415 184100 4429428525 40100 40100 40100 40100 0
147 20250415 184000 4429428525 40100 40100 40100 40100 0
148 20250415 183900 4429428525 40100 40100 40100 40100 0
149 20250415 183800 4429428525 40100 40100 40100 40100 0
150 20250415 183700 4429428525 40100 40100 40100 40100 0
151 20250415 183600 4429428525 40100 40100 40100 40100 0
152 20250415 183500 4429428525 40100 40100 40100 40100 3064
153 20250415 183400 4429428525 40100 40100 40100 40100 0
154 20250415 183300 4429428525 40100 40100 40100 40100 0
155 20250415 183200 4429428525 40100 40100 40100 40100 0
156 20250415 183100 4429428525 40100 40100 40100 40100 0
157 20250415 183000 4429428525 40100 40100 40100 40100 0
158 20250415 182900 4429428525 40100 40100 40100 40100 0
159 20250415 182800 4429428525 40100 40100 40100 40100 0
160 20250415 182700 4429428525 40100 40100 40100 40100 0
161 20250415 182600 4429428525 40100 40100 40100 40100 0
162 20250415 182500 4429428525 40100 40100 40100 40100 0
163 20250415 182400 4429428525 40100 40100 40100 40100 0
164 20250415 182300 4429428525 40100 40100 40100 40100 0
165 20250415 182200 4429428525 40100 40100 40100 40100 0
166 20250415 182100 4429428525 40100 40100 40100 40100 0
167 20250415 182000 4429428525 40100 40100 40100 40100 0
168 20250415 181900 4429428525 40100 40100 40100 40100 0
169 20250415 181800 4429428525 40100 40100 40100 40100 0
170 20250415 181700 4429428525 40100 40100 40100 40100 0
171 20250415 181600 4429428525 40100 40100 40100 40100 0
172 20250415 181500 4429428525 40100 40100 40100 40100 0
173 20250415 181400 4429428525 40100 40100 40100 40100 0
174 20250415 181300 4429428525 40100 40100 40100 40100 0
175 20250415 181200 4429428525 40100 40100 40100 40100 0
176 20250415 181100 4429428525 40100 40100 40100 40100 0
177 20250415 181000 4429428525 40100 40100 40100 40100 0
178 20250415 180900 4429428525 40100 40100 40100 40100 0
179 20250415 180800 4429428525 40100 40100 40100 40100 0
180 20250415 180700 4429428525 40100 40100 40100 40100 0
181 20250415 180600 4429428525 40100 40100 40100 40100 0
182 20250415 180500 4429428525 40100 40100 40100 40100 3064
183 20250415 180400 4429428525 40100 40100 40100 40100 0
184 20250415 180300 4429428525 40100 40100 40100 40100 0
185 20250415 180200 4429428525 40100 40100 40100 40100 0
186 20250415 180100 4429428525 40100 40100 40100 40100 0
187 20250415 180000 4429428525 40100 40100 40100 40100 0
188 20250415 175900 4429428525 40100 40100 40100 40100 0
189 20250415 175800 4429428525 40100 40100 40100 40100 0
190 20250415 175700 4429428525 40100 40100 40100 40100 0
191 20250415 175600 4429428525 40100 40100 40100 40100 0
192 20250415 175500 4429428525 40100 40100 40100 40100 0
193 20250415 175400 4429428525 40100 40100 40100 40100 0
194 20250415 175300 4429428525 40100 40100 40100 40100 0
195 20250415 175200 4429428525 40100 40100 40100 40100 0
196 20250415 175100 4429428525 40100 40100 40100 40100 0
197 20250415 175000 4429428525 40100 40100 40100 40100 0
198 20250415 174900 4429428525 40100 40100 40100 40100 0
199 20250415 174800 4429428525 40100 40100 40100 40100 0
200 20250415 174700 4429428525 40100 40100 40100 40100 0
201 20250415 174600 4429428525 40100 40100 40100 40100 0
202 20250415 174500 4429428525 40100 40100 40100 40100 0
203 20250415 174400 4429428525 40100 40100 40100 40100 0
204 20250415 174300 4429428525 40100 40100 40100 40100 0
205 20250415 174200 4429428525 40100 40100 40100 40100 0
206 20250415 174100 4429428525 40100 40100 40100 40100 0
207 20250415 174000 4429428525 40100 40100 40100 40100 0
208 20250415 173900 4429428525 40100 40100 40100 40100 0
209 20250415 173800 4429428525 40100 40100 40100 40100 0
210 20250415 173700 4429428525 40100 40100 40100 40100 0
211 20250415 173600 4429428525 40100 40100 40100 40100 0
212 20250415 173500 4429428525 40100 40100 40100 40100 3064
213 20250415 173400 4429428525 40100 40100 40100 40100 0
214 20250415 173300 4429428525 40100 40100 40100 40100 0
215 20250415 173200 4429428525 40100 40100 40100 40100 0
216 20250415 173100 4429428525 40100 40100 40100 40100 0
217 20250415 173000 4429428525 40100 40100 40100 40100 0
218 20250415 172900 4429428525 40100 40100 40100 40100 0
219 20250415 172800 4429428525 40100 40100 40100 40100 0
220 20250415 172700 4429428525 40100 40100 40100 40100 0
221 20250415 172600 4429428525 40100 40100 40100 40100 0
222 20250415 172500 4429428525 40100 40100 40100 40100 0
223 20250415 172400 4429428525 40100 40100 40100 40100 0
224 20250415 172300 4429428525 40100 40100 40100 40100 0
225 20250415 172200 4429428525 40100 40100 40100 40100 0
226 20250415 172100 4429428525 40100 40100 40100 40100 0
227 20250415 172000 4429428525 40100 40100 40100 40100 0
228 20250415 171900 4429428525 40100 40100 40100 40100 0
229 20250415 171800 4429428525 40100 40100 40100 40100 0
230 20250415 171700 4429428525 40100 40100 40100 40100 0
231 20250415 171600 4429428525 40100 40100 40100 40100 0
232 20250415 171500 4429428525 40100 40100 40100 40100 0
233 20250415 171400 4429428525 40100 40100 40100 40100 0
234 20250415 171300 4429428525 40100 40100 40100 40100 0
235 20250415 171200 4429428525 40100 40100 40100 40100 0
236 20250415 171100 4429428525 40100 40100 40100 40100 0
237 20250415 171000 4429428525 40100 40100 40100 40100 0
238 20250415 170900 4429428525 40100 40100 40100 40100 0
239 20250415 170800 4429428525 40100 40100 40100 40100 0
240 20250415 170700 4429428525 40100 40100 40100 40100 0
241 20250415 170600 4429428525 40100 40100 40100 40100 0
242 20250415 170500 4429428525 40100 40100 40100 40100 3064
243 20250415 170400 4429428525 40100 40100 40100 40100 0
244 20250415 170300 4429428525 40100 40100 40100 40100 0
245 20250415 170200 4429428525 40100 40100 40100 40100 0
246 20250415 170100 4429428525 40100 40100 40100 40100 0
247 20250415 170000 4429428525 40100 40100 40100 40100 0
248 20250415 165900 4429428525 40100 40100 40100 40100 0
249 20250415 165800 4429428525 40100 40100 40100 40100 0
250 20250415 165700 4429428525 40100 40100 40100 40100 0
251 20250415 165600 4429428525 40100 40100 40100 40100 0
252 20250415 165500 4429428525 40100 40100 40100 40100 0
253 20250415 165400 4429428525 40100 40100 40100 40100 0
254 20250415 165300 4429428525 40100 40100 40100 40100 0
255 20250415 165200 4429428525 40100 40100 40100 40100 0
256 20250415 165100 4429428525 40100 40100 40100 40100 0
257 20250415 165000 4429428525 40100 40100 40100 40100 0
258 20250415 164900 4429428525 40100 40100 40100 40100 0
259 20250415 164800 4429428525 40100 40100 40100 40100 0
260 20250415 164700 4429428525 40100 40100 40100 40100 0
261 20250415 164600 4429428525 40100 40100 40100 40100 0
262 20250415 164500 4429428525 40100 40100 40100 40100 0
263 20250415 164400 4429428525 40100 40100 40100 40100 0
264 20250415 164300 4429428525 40100 40100 40100 40100 0
265 20250415 164200 4429428525 40100 40100 40100 40100 0
266 20250415 164100 4429428525 40100 40100 40100 40100 0
267 20250415 164000 4429428525 40100 40100 40100 40100 0
268 20250415 163900 4429428525 40100 40100 40100 40100 0
269 20250415 163800 4429428525 40100 40100 40100 40100 0
270 20250415 163700 4429428525 40100 40100 40100 40100 0
271 20250415 163600 4429428525 40100 40100 40100 40100 0
272 20250415 163500 4429428525 40100 40100 40100 40100 3064
273 20250415 163400 4429428525 40100 40100 40100 40100 0
274 20250415 163300 4429428525 40100 40100 40100 40100 0
275 20250415 163200 4429428525 40100 40100 40100 40100 0
276 20250415 163100 4429428525 40100 40100 40100 40100 0
277 20250415 163000 4429428525 40100 40100 40100 40100 0
278 20250415 162900 4429428525 40100 40100 40100 40100 0
279 20250415 162800 4429428525 40100 40100 40100 40100 0
280 20250415 162700 4429428525 40100 40100 40100 40100 0
281 20250415 162600 4429428525 40100 40100 40100 40100 0
282 20250415 162500 4429428525 40100 40100 40100 40100 0
283 20250415 162400 4429428525 40100 40100 40100 40100 0
284 20250415 162300 4429428525 40100 40100 40100 40100 0
285 20250415 162200 4429428525 40100 40100 40100 40100 0
286 20250415 162100 4429428525 40100 40100 40100 40100 0
287 20250415 162000 4429428525 40100 40100 40100 40100 0
288 20250415 161900 4429428525 40100 40100 40100 40100 0
289 20250415 161800 4429428525 40100 40100 40100 40100 0
290 20250415 161700 4429428525 40100 40100 40100 40100 0
291 20250415 161600 4429428525 40100 40100 40100 40100 0
292 20250415 161500 4429428525 40100 40100 40100 40100 0
293 20250415 161400 4429428525 40100 40100 40100 40100 0
294 20250415 161300 4429428525 40100 40100 40100 40100 0
295 20250415 161200 4429428525 40100 40100 40100 40100 0
296 20250415 161100 4429428525 40100 40100 40100 40100 0
297 20250415 161000 4429428525 40100 40100 40100 40100 0
298 20250415 160900 4429428525 40100 40100 40100 40100 0
299 20250415 160800 4429428525 40100 40100 40100 40100 0
300 20250415 160700 4429428525 40100 40100 40100 40100 0
301 20250415 160600 4429428525 40100 40100 40100 40100 0
302 20250415 160500 4429428525 40100 40100 40100 40100 3064
303 20250415 160400 4429428525 40100 40100 40100 40100 0
304 20250415 160300 4429428525 40100 40100 40100 40100 0
305 20250415 160200 4429428525 40100 40100 40100 40100 0
306 20250415 160100 4429428525 40100 40100 40100 40100 0
307 20250415 160000 4429428525 40100 40100 40100 40100 0
308 20250415 155900 4429428525 40100 40100 40100 40100 0
309 20250415 155800 4429428525 40100 40100 40100 40100 0
310 20250415 155700 4429428525 40100 40100 40100 40100 0
311 20250415 155600 4429428525 40100 40100 40100 40100 0
312 20250415 155500 4429428525 40100 40100 40100 40100 0
313 20250415 155400 4429428525 40100 40100 40100 40100 0
314 20250415 155300 4429428525 40100 40100 40100 40100 0
315 20250415 155200 4429428525 40100 40100 40100 40100 0
316 20250415 155100 4429428525 40100 40100 40100 40100 0
317 20250415 155000 4429428525 40100 40100 40100 40100 0
318 20250415 154900 4429428525 40100 40100 40100 40100 0
319 20250415 154800 4429428525 40100 40100 40100 40100 0
320 20250415 154700 4429428525 40100 40100 40100 40100 0
321 20250415 154600 4429428525 40100 40100 40100 40100 0
322 20250415 154500 4429428525 40100 40100 40100 40100 0
323 20250415 154400 4429428525 40100 40100 40100 40100 0
324 20250415 154300 4429428525 40100 40100 40100 40100 0
325 20250415 154200 4429428525 40100 40100 40100 40100 0
326 20250415 154100 4429428525 40100 40100 40100 40100 0
327 20250415 154000 4429428525 40100 40100 40100 40100 0
328 20250415 153900 4429428525 40100 40100 40100 40100 0
329 20250415 153800 4429428525 40100 40100 40100 40100 0
330 20250415 153700 4429428525 40100 40100 40100 40100 0
331 20250415 153600 4429428525 40100 40100 40100 40100 0
332 20250415 153500 4429428525 40100 40100 40100 40100 3064
333 20250415 153400 4429428525 40100 40100 40100 40100 0
334 20250415 153300 4429428525 40100 40100 40100 40100 0
335 20250415 153200 4429428525 40100 40100 40100 40100 0
336 20250415 153100 4429428525 40100 40100 40100 40100 0
337 20250415 153000 4429428525 40100 40100 40100 40100 3064
338 20250415 152900 4306562125 40100 40100 40100 40100 0
339 20250415 152800 4306562125 40100 40100 40100 40100 0
340 20250415 152700 4306562125 40100 40100 40100 40100 0
341 20250415 152600 4306562125 40100 40100 40100 40100 0
342 20250415 152500 4306562125 40100 40100 40100 40100 0
343 20250415 152400 4306562125 40100 40100 40100 40100 0
344 20250415 152300 4306562125 40100 40100 40100 40100 0
345 20250415 152200 4306562125 40100 40100 40100 40100 0
346 20250415 152100 4306562125 40100 40100 40100 40100 0
347 20250415 152000 4306562125 40100 40100 40100 40100 0
348 20250415 151900 4306562125 40100 40000 40100 40000 131
349 20250415 151800 4301312825 40000 40000 40050 40000 230
350 20250415 151700 4292103325 40000 40050 40050 40000 144
351 20250415 151600 4286339025 40000 40050 40050 40000 382
352 20250415 151500 4271046375 40050 40100 40100 40000 132
353 20250415 151400 4265761425 40050 40075 40075 40050 267
354 20250415 151300 4255065925 40075 40050 40100 40050 145
355 20250415 151200 4249258175 40000 40100 40100 40000 182
356 20250415 151100 4241971225 40100 40050 40100 40000 837
357 20250415 151000 4208450275 40050 40050 40050 40000 493
358 20250415 150900 4188714775 40050 40050 40050 40000 210
359 20250415 150800 4180310125 40000 40050 40050 40000 143
360 20250415 150700 4174588925 40050 40050 40100 40000 568
361 20250415 150600 4151843625 40050 40050 40050 40000 202
362 20250415 150500 4143755875 40050 40050 40050 40000 257
363 20250415 150400 4133469325 40050 40050 40100 40000 337
364 20250415 150300 4119973225 40050 40050 40100 40050 276
365 20250415 150200 4108919125 40050 40050 40100 40050 143
366 20250415 150100 4103191775 40100 40050 40100 40050 187
367 20250415 150000 4095700175 40050 40000 40100 40000 884
368 20250415 145900 4060272075 40000 40000 40100 40000 263
369 20250415 145800 4049734775 40100 40050 40100 40000 700
370 20250415 145700 4021709225 40050 40000 40050 40000 238
371 20250415 145600 4012186775 40000 40050 40100 40000 361
372 20250415 145500 3997734925 40050 40000 40100 40000 201
373 20250415 145400 3989691425 39950 40000 40100 39950 302
374 20250415 145300 3977608375 39950 40050 40100 39950 312
375 20250415 145200 3965123725 40050 40000 40050 39950 529
376 20250415 145100 3943961375 39950 39950 40000 39950 349
377 20250415 145000 3930011475 40100 39950 40100 39900 388
378 20250415 144900 3914503775 39900 39950 39950 39900 387
379 20250415 144800 3899054675 39900 39900 40000 39900 196
380 20250415 144700 3891231875 39950 39950 40000 39850 287
381 20250415 144600 3879774825 39950 39900 40000 39900 561
382 20250415 144500 3857374225 39850 39950 39950 39850 298
383 20250415 144400 3845494725 39900 39850 39950 39850 169
384 20250415 144300 3838754025 39900 39800 39950 39800 472
385 20250415 144200 3819929225 39850 39850 39950 39800 237
386 20250415 144100 3810483725 39850 39800 39900 39800 315
387 20250415 144000 3797932375 39800 39800 39850 39800 379
388 20250415 143900 3782844425 39800 39850 39950 39800 263
389 20250415 143800 3772366975 39850 39850 39950 39800 370
390 20250415 143700 3757629175 39900 39800 39900 39800 375
391 20250415 143600 3742699425 39800 39800 39850 39800 362
392 20250415 143500 3728286075 39800 39900 39900 39800 416
393 20250415 143400 3711722625 39950 39850 39950 39800 369
394 20250415 143300 3697023075 39800 39800 39900 39800 285
395 20250415 143200 3685675675 39850 39800 39900 39800 430
396 20250415 143100 3668555425 39800 39800 39900 39800 219
397 20250415 143000 3659829825 39800 39800 39900 39800 491
398 20250415 142900 3640274875 39800 39850 39950 39800 271
399 20250415 142800 3629472225 39850 39850 39950 39800 379
400 20250415 142700 3614361375 39850 39900 39950 39800 350
401 20250415 142600 3600411025 39900 39850 39900 39850 367
402 20250415 142500 3585783175 39900 39900 39950 39850 261
403 20250415 142400 3575368175 39900 39900 40000 39850 456
404 20250415 142300 3557175325 39950 39850 39950 39850 382
405 20250415 142200 3541934775 39850 39900 40000 39850 406
406 20250415 142100 3525744725 39900 39900 39950 39850 285
407 20250415 142000 3514379275 39850 39850 39950 39800 436
408 20250415 141900 3496996375 39850 39900 39950 39850 483
409 20250415 141800 3477734175 39900 39900 39950 39850 426
410 20250415 141700 3460749125 39900 39900 40050 39850 281
411 20250415 141600 3449531625 39950 39950 40000 39850 442
412 20250415 141500 3431901925 39900 39900 39950 39850 412
413 20250415 141400 3415469675 39900 39850 40000 39850 329
414 20250415 141300 3402347775 39900 39900 39950 39850 347
415 20250415 141200 3388505225 39850 39900 39950 39850 261
416 20250415 141100 3378093475 39900 39950 40000 39900 461
417 20250415 141000 3359692575 39950 39950 39950 39900 382
418 20250415 140900 3344444425 39900 39850 39950 39850 326
419 20250415 140800 3331433625 39850 39950 40050 39850 426
420 20250415 140700 3314440375 39900 40000 40100 39900 518
421 20250415 140600 3293730225 40000 39900 40000 39850 300
422 20250415 140500 3281764175 39900 39950 40000 39900 443
423 20250415 140400 3264071175 39950 39900 40000 39850 625
424 20250415 140300 3239129175 39900 39900 39900 39800 351
425 20250415 140200 3225147275 39900 39850 39950 39800 350
426 20250415 140100 3211200975 39850 39850 39900 39800 374
427 20250415 140000 3196304125 39800 39900 39900 39800 350
428 20250415 135900 3182365225 39850 39800 39950 39800 298
429 20250415 135800 3170496725 39800 39800 39950 39800 420
430 20250415 135700 3153762725 39800 39800 39950 39800 375
431 20250415 135600 3138825875 39800 39900 39950 39800 320
432 20250415 135500 3126075325 39850 39850 39900 39800 323
433 20250415 135400 3113202175 39850 39900 39950 39800 439
434 20250415 135300 3095702025 39900 39900 39900 39800 340
435 20250415 135200 3082153775 39850 39800 39950 39800 399
436 20250415 135100 3066255275 39800 39850 39950 39800 370
437 20250415 135000 3051514625 39850 39850 39900 39800 390
438 20250415 134900 3035977875 39800 39850 39900 39800 401
439 20250415 134800 3020004475 39850 39850 39850 39800 359
440 20250415 134700 3005711675 39850 39800 39850 39750 339
441 20250415 134600 2992219125 39800 39800 39850 39750 785
442 20250415 134500 2960986875 39800 39750 39850 39700 270
443 20250415 134400 2950261225 39700 39750 39800 39700 424
444 20250415 134300 2933411525 39750 39800 39850 39750 356
445 20250415 134200 2919253625 39750 39750 39850 39750 471
446 20250415 134100 2900520425 39750 39850 39850 39750 251
447 20250415 134000 2890540675 39800 39800 39850 39750 335
448 20250415 133900 2877214375 39750 39750 39800 39700 376
449 20250415 133800 2862268325 39800 39750 39800 39750 271
450 20250415 133700 2851494125 39800 39800 39900 39750 324
451 20250415 133600 2838609025 39750 39750 39850 39750 220
452 20250415 133500 2829857375 39750 39800 39850 39750 362
453 20250415 133400 2815449175 39800 39750 39900 39750 326
454 20250415 133300 2802469725 39750 39750 39800 39750 422
455 20250415 133200 2785692675 39750 39800 39800 39750 178
456 20250415 133100 2778613875 39800 39800 39850 39750 397
457 20250415 133000 2762827525 39750 39750 39850 39750 230
458 20250415 132900 2753681525 39750 39850 39850 39750 406
459 20250415 132800 2737530775 39850 39800 39900 39750 326
460 20250415 132700 2724548525 39800 39800 39850 39750 447
461 20250415 132600 2706770775 39800 39800 39850 39750 246
462 20250415 132500 2696983375 39850 39800 39900 39800 252
463 20250415 132400 2686951625 39800 39800 39900 39800 293
464 20250415 132300 2675287125 39800 39850 39900 39800 296
465 20250415 132200 2663501425 39850 39750 39900 39750 386
466 20250415 132100 2648147275 39750 39850 39950 39750 181
467 20250415 132000 2640943075 39850 39850 39850 39750 399
468 20250415 131900 2625073675 39850 39850 39850 39750 307
469 20250415 131800 2612858075 39750 39800 39900 39750 261
470 20250415 131700 2602473875 39800 39750 39900 39750 447
471 20250415 131600 2584673575 39800 39750 39850 39750 368
472 20250415 131500 2570028875 39750 39750 39850 39700 276
473 20250415 131400 2559052525 39750 39800 39850 39750 348
474 20250415 131300 2545217025 39800 39750 39850 39750 314
475 20250415 131200 2532726825 39750 39800 39800 39750 250
476 20250415 131100 2522788225 39750 39750 39850 39750 300
477 20250415 131000 2510858375 39750 39800 39850 39750 835
478 20250415 130900 2477648175 39800 39800 39850 39800 458
479 20250415 130800 2459416875 39800 39850 39900 39800 131
480 20250415 130700 2454200475 39900 39800 39900 39800 366
481 20250415 130600 2439620575 39800 39800 39900 39800 129
482 20250415 130500 2434485575 39800 39850 39900 39800 289
483 20250415 130400 2422967375 39850 39950 40000 39850 255
484 20250415 130300 2412791225 39800 39850 39950 39800 456
485 20250415 130200 2394634275 39800 39850 39900 39800 334
486 20250415 130100 2381333925 39850 39800 39900 39800 176
487 20250415 130000 2374321475 39800 39800 39850 39800 146
488 20250415 125900 2368509975 39800 39850 39850 39800 346
489 20250415 125800 2354730925 39850 39900 39900 39850 176
490 20250415 125700 2347712175 39850 39850 39850 39800 395
491 20250415 125600 2331971475 39850 39850 39900 39850 29
492 20250415 125500 2330815425 39850 39900 39900 39850 469
493 20250415 125400 2312117475 39850 39900 39900 39850 210
494 20250415 125300 2303745625 39900 39850 39900 39850 112
495 20250415 125200 2299282325 39850 39850 39950 39850 365
496 20250415 125100 2284735425 39850 39850 39900 39850 155
497 20250415 125000 2278556075 39850 39850 39900 39850 266
498 20250415 124900 2267955225 39850 39800 39900 39800 191
499 20250415 124800 2260344425 39800 39800 39850 39800 217
500 20250415 124700 2251702525 39800 39900 39900 39800 235
501 20250415 124600 2242335775 39850 39850 39900 39850 161
502 20250415 124500 2235918975 39850 39850 39950 39850 349
503 20250415 124400 2222006025 39900 39850 39900 39800 223
504 20250415 124300 2213117425 39800 39850 39900 39800 252
505 20250415 124200 2203077775 39850 39900 39900 39850 210
506 20250415 124100 2194708575 39850 39800 39850 39800 296
507 20250415 124000 2182921325 39800 39850 39900 39800 224
508 20250415 123900 2173994725 39850 39800 39900 39800 113
509 20250415 123800 2169495025 39800 39850 39900 39800 282
510 20250415 123700 2158264725 39850 39850 39900 39800 220
511 20250415 123600 2149499925 39800 39850 39850 39800 253
512 20250415 123500 2139419175 39850 39900 39900 39850 205
513 20250415 123400 2131247025 39900 39900 39900 39850 158
514 20250415 123300 2124944175 39900 39850 39900 39850 328
515 20250415 123200 2111863750 39850 39850 39900 39850 158
516 20250415 123100 2105565350 39850 39800 39850 39800 287
517 20250415 123000 2094135650 39850 39800 39850 39800 216
518 20250415 122900 2085536550 39800 39900 39900 39800 191
519 20250415 122800 2077925400 39850 39850 39950 39850 256
520 20250415 122700 2067718200 39850 39850 39900 39850 243
521 20250415 122600 2058032200 39850 39850 39900 39850 166
522 20250415 122500 2051417050 39900 39850 39900 39850 181
523 20250415 122400 2044202950 39850 39850 39950 39850 298
524 20250415 122300 2032324200 39900 39850 39900 39850 185
525 20250415 122200 2024945000 39850 39850 39950 39850 268
526 20250415 122100 2014263000 39850 39850 39900 39850 192
527 20250415 122000 2006609150 39850 39850 39900 39850 181
528 20250415 121900 1999395000 39900 39900 39950 39850 265
529 20250415 121800 1988821400 39900 39900 39900 39900 82
530 20250415 121700 1985549600 39900 39900 39950 39900 362
531 20250415 121600 1971103250 39900 39850 39950 39850 178
532 20250415 121500 1964002000 39900 39900 39950 39850 328
533 20250415 121400 1950925600 39850 39850 39900 39850 160
534 20250415 121300 1944548400 39900 39900 39950 39850 301
535 20250415 121200 1932539150 39900 39900 39900 39900 205
536 20250415 121100 1924359650 39900 39950 39950 39900 189
537 20250415 121000 1916817650 39950 39950 39950 39900 486
538 20250415 120900 1897416100 39950 40000 40050 39950 2188
539 20250415 120800 1809893900 40000 39900 40100 39900 578
540 20250415 120700 1786794800 39900 39900 39950 39900 116
541 20250415 120600 1782165375 39900 39900 39950 39850 269
542 20250415 120500 1771433825 39950 39950 40000 39900 181
543 20250415 120400 1764203975 39900 39900 39950 39900 148
544 20250415 120300 1758297675 39900 39900 39950 39900 348
545 20250415 120200 1744402675 39950 39900 39950 39900 81
546 20250415 120100 1741169525 39900 39950 40000 39900 402
547 20250415 120000 1725110625 39900 39950 39950 39900 167
548 20250415 115900 1718446075 39950 39900 39950 39850 271
549 20250415 115800 1707629325 39900 39900 40000 39900 201
550 20250415 115700 1699605825 39900 39950 39950 39900 169
551 20250415 115600 1692862075 39950 39900 39950 39900 307
552 20250415 115500 1680610325 39900 39900 39950 39900 234
553 20250415 115400 1671271525 39900 39850 39900 39850 403
554 20250415 115300 1655202975 39900 39950 39950 39900 141
555 20250415 115200 1649576475 39900 39850 39950 39850 323
556 20250415 115100 1636691275 39850 39850 39900 39850 161
557 20250415 115000 1630270525 39850 39850 39900 39850 160
558 20250415 114900 1623891225 39850 39850 39900 39850 396
559 20250415 114800 1608106725 39850 39850 39900 39850 122
560 20250415 114700 1603244625 39900 39850 39900 39850 275
561 20250415 114600 1592285125 39850 39900 39950 39850 212
562 20250415 114500 1583826325 39900 39850 39900 39850 149
563 20250415 114400 1577887425 39850 39900 39900 39850 218
564 20250415 114300 1569193575 39900 39850 40000 39850 229
565 20250415 114200 1560056925 39850 39900 39900 39850 178
566 20250415 114100 1552960125 39900 39950 40000 39900 229
567 20250415 114000 1543816825 39950 39950 40000 39900 296
568 20250415 113900 1532000425 39950 39950 40000 39900 209
569 20250415 113800 1523653225 39950 39950 40050 39950 274
570 20250415 113700 1512698225 39950 40000 40050 39950 302
571 20250415 113600 1500626025 40000 39900 40050 39900 340
572 20250415 113500 1487046975 39900 39950 40000 39900 224
573 20250415 113400 1478097925 39950 39950 40000 39900 245
574 20250415 113300 1468312175 39900 40000 40000 39900 308
575 20250415 113200 1456007925 39950 40000 40000 39900 291
576 20250415 113100 1444379475 39950 39900 40000 39900 262
577 20250415 113000 1433915375 39900 39950 39950 39900 220
578 20250415 112900 1425128175 39950 39900 40000 39900 323
579 20250415 112800 1412228325 39950 39950 40000 39900 260
580 20250415 112700 1401842775 39950 39950 40000 39900 155
581 20250415 112600 1395649025 39950 39950 40050 39950 621
582 20250415 112500 1370835075 40000 39950 40000 39950 238
583 20250415 112400 1361325875 39950 40000 40000 39900 200
584 20250415 112300 1353335725 39950 39950 40000 39950 171
585 20250415 112200 1346503325 39950 39950 40000 39950 224
586 20250415 112100 1337553425 39950 39950 40000 39950 299
587 20250415 112000 1325607275 39950 39950 40000 39950 194
588 20250415 111900 1317852525 39950 39950 40000 39950 352
589 20250415 111800 1303786375 39950 39950 40000 39950 116
590 20250415 111700 1299150675 39950 40000 40000 39950 248
591 20250415 111600 1289239675 40000 40000 40050 39950 217
592 20250415 111500 1280559175 39950 39950 40000 39950 133
593 20250415 111400 1275242275 40000 40000 40000 39950 316
594 20250415 111300 1262610975 39950 39950 40050 39950 435
595 20250415 111200 1245225325 40000 40000 40050 39950 518
596 20250415 111100 1224499475 40000 40000 40050 40000 180
597 20250415 111000 1217297975 40000 40050 40050 39950 250
598 20250415 110900 1207300025 40000 40000 40050 40000 210
599 20250415 110800 1198899675 40000 40050 40100 40000 159
600 20250415 110700 1192534175 40050 40000 40050 40000 370
601 20250415 110600 1177726775 40000 40150 40150 40000 1186
602 20250415 110500 1130181275 40150 40150 40200 40150 367
603 20250415 110400 1115445825 40200 40150 40200 40150 373
604 20250415 110300 1100468875 40150 40200 40200 40150 447
605 20250415 110200 1082520625 40200 40200 40300 40200 486
606 20250415 110100 1062977925 40250 40200 40300 40200 228
607 20250415 110000 1053803625 40200 40350 40400 40200 937
608 20250415 105900 1016045175 40300 40300 40350 40300 98
609 20250415 105800 1012095275 40300 40300 40350 40300 371
610 20250415 105700 997139125 40300 40400 40400 40300 85
611 20250415 105600 993712275 40400 40350 40400 40350 136
612 20250415 105500 988221675 40350 40350 40400 40350 179
613 20250415 105400 980996975 40350 40450 40450 40300 276
614 20250415 105300 969858925 40450 40400 40450 40400 61
615 20250415 105200 967393725 40400 40400 40450 40400 198
616 20250415 105100 959392025 40400 40450 40450 40400 121
617 20250415 105000 954503275 40400 40400 40450 40400 167
618 20250415 104900 947755825 40450 40400 40500 40400 388
619 20250415 104800 932062375 40400 40450 40450 40400 179
620 20250415 104700 924826775 40450 40450 40500 40450 128
621 20250415 104600 919648975 40500 40450 40500 40450 69
622 20250415 104500 916856125 40450 40450 40500 40450 79
623 20250415 104400 913659675 40450 40475 40500 40450 160
624 20250415 104300 907186900 40500 40450 40500 40450 203
625 20250415 104200 898968950 40500 40450 40500 40450 183
626 20250415 104100 891566200 40450 40450 40500 40450 104
627 20250415 104000 887357800 40500 40500 40500 40450 151
628 20250415 103900 881245000 40450 40450 40500 40450 134
629 20250415 103800 875822700 40450 40450 40500 40450 92
630 20250415 103700 872100150 40450 40450 40500 40450 169
631 20250415 103600 865259500 40500 40500 40500 40450 359
632 20250415 103500 850725950 40450 40450 40500 40450 174
633 20250415 103400 843681050 40450 40500 40500 40450 155
634 20250415 103300 837408150 40500 40500 40550 40500 118
635 20250415 103200 832628600 40500 40550 40550 40500 88
636 20250415 103100 829063500 40550 40500 40600 40450 727
637 20250415 103000 799606250 40500 40500 40550 40500 834
638 20250415 102900 765823300 40500 40450 40500 40450 84
639 20250415 102800 762425100 40450 40500 40500 40450 137
640 20250415 102700 756880050 40450 40500 40500 40450 732
641 20250415 102600 727238550 40500 40500 40550 40500 38
642 20250415 102500 725699050 40500 40500 40600 40500 140
643 20250415 102400 720023500 40500 40500 40600 40500 119
644 20250415 102300 715201400 40550 40500 40550 40500 153
645 20250415 102200 709002500 40500 40500 40550 40500 92
646 20250415 102100 705275250 40500 40500 40550 40500 597
647 20250415 102000 681095250 40500 40550 40600 40500 351
648 20250415 101900 666866700 40500 40400 40550 40400 854
649 20250415 101800 632305700 40400 40450 40450 40400 230
650 20250415 101700 623003800 40450 40450 40500 40450 350
651 20250415 101600 608844550 40500 40450 40500 40450 74
652 20250415 101500 605850750 40450 40500 40500 40450 101
653 20250415 101400 601761900 40450 40450 40550 40450 606
654 20250415 101300 577244600 40450 40400 40450 40350 547
655 20250415 101200 555137950 40350 40400 40450 40350 214
656 20250415 101100 546492900 40400 40400 40450 40400 51
657 20250415 101000 544431800 40400 40400 40450 40400 23
658 20250415 100900 543502500 40400 40400 40450 40400 95
659 20250415 100800 539663600 40450 40400 40450 40400 33
660 20250415 100700 538330200 40400 40400 40450 40400 42
661 20250415 100600 536632850 40450 40350 40450 40350 819
662 20250415 100500 503547500 40400 40350 40400 40350 33
663 20250415 100400 502215550 40350 40350 40400 40350 33
664 20250415 100300 500883700 40350 40350 40350 40300 150
665 20250415 100200 494833650 40350 40300 40350 40300 71
666 20250415 100100 491970550 40300 40350 40400 40300 326
667 20250415 100000 478816750 40350 40400 40400 40350 57
668 20250415 095900 476516050 40350 40350 40400 40350 111
669 20250415 095800 472036200 40350 40400 40400 40350 34
670 20250415 095700 470664000 40400 40350 40400 40350 58
671 20250415 095600 468322350 40350 40350 40400 40350 88
672 20250415 095500 464770750 40350 40400 40400 40350 130
673 20250415 095400 459520000 40450 40350 40450 40300 314
674 20250415 095300 446846050 40300 40300 40350 40300 22
675 20250415 095200 445959350 40300 40300 40350 40300 142
676 20250415 095100 440231450 40350 40325 40350 40300 91
677 20250415 095000 436561800 40300 40300 40350 40300 55
678 20250415 094900 434344800 40350 40350 40350 40300 640
679 20250415 094800 408540400 40300 40350 40350 40300 57
680 20250415 094700 406241750 40400 40400 40400 40350 66
681 20250415 094600 403577400 40350 40350 40350 40350 38
682 20250415 094500 402044100 40400 40400 40400 40350 78
683 20250415 094400 398896200 40400 40300 40400 40300 549
684 20250415 094300 376756700 40250 40300 40300 40250 74
685 20250415 094200 373776500 40300 40350 40350 40300 377
686 20250415 094100 358582750 40300 40350 40350 40300 270
687 20250415 094000 347688900 40350 40400 40400 40350 95
688 20250415 093900 343852600 40400 40400 40450 40350 77
689 20250415 093800 340741450 40400 40350 40400 40350 108
690 20250415 093700 336380600 40400 40450 40450 40350 35
691 20250415 093600 334967500 40450 40450 40450 40350 62
692 20250415 093500 332462800 40350 40350 40550 40250 979
693 20250415 093400 292910400 40400 40350 40400 40300 111
694 20250415 093300 288432000 40350 40300 40350 40300 90
695 20250415 093200 284804350 40300 40300 40350 40300 302
696 20250415 093100 272632350 40300 40250 40350 40250 255
697 20250415 093000 262356200 40250 40250 40300 40250 107
698 20250415 092900 258048100 40250 40300 40300 40250 13
699 20250415 092800 257524800 40250 40300 40300 40250 131
700 20250415 092700 252248750 40350 40350 40350 40300 131
701 20250415 092600 246966500 40350 40400 40400 40350 70
702 20250415 092500 244139550 40350 40300 40450 40300 226
703 20250415 092400 235017750 40350 40300 40350 40300 56
704 20250415 092300 232759400 40300 40250 40400 40250 208
705 20250415 092200 224373550 40200 40200 40200 40200 41
706 20250415 092100 222725350 40200 40200 40250 40200 71
707 20250415 092000 219870750 40200 40100 40300 40100 274
708 20250415 091900 208858350 40150 40150 40150 40100 93
709 20250415 091800 205124800 40150 40150 40200 40150 76
710 20250415 091700 202073250 40150 40150 40200 40150 128
711 20250415 091600 196933550 40150 40150 40250 40150 212
712 20250415 091500 188419850 40150 40150 40250 40150 56
713 20250415 091400 186170500 40200 40100 40200 40100 112
714 20250415 091300 181676600 40150 40150 40150 40100 155
715 20250415 091200 175456750 40150 40150 40200 40150 380
716 20250415 091100 160199150 40200 40200 40200 40150 60
717 20250415 091000 157787550 40200 40250 40250 40150 99
718 20250415 090900 153809050 40250 40200 40250 40200 38
719 20250415 090800 152280800 40200 40150 40200 40150 60
720 20250415 090700 149870500 40150 40150 40150 40100 324
721 20250415 090600 136863700 40150 40250 40300 40150 301
722 20250415 090500 124760500 40300 40100 40300 40100 116
723 20250415 090400 120096400 40150 40200 40200 40100 721
724 20250415 090300 91132000 40250 40250 40250 40200 111
725 20250415 090200 86665550 40200 40100 40250 40100 534
726 20250415 090100 65203100 40100 40100 40150 40050 1172
727 20250415 090000 18236900 40150 40050 40150 40050 455