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

732
395400/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,211000,1085266496,4850,4850,4850,4850,3889
20250415,210900,1085266496,4850,4850,4850,4850,0
20250415,210800,1085266496,4850,4850,4850,4850,0
20250415,210700,1085266496,4850,4850,4850,4850,0
20250415,210600,1085266496,4850,4850,4850,4850,0
20250415,210500,1085266496,4850,4850,4850,4850,0
20250415,210400,1085266496,4850,4850,4850,4850,0
20250415,210300,1085266496,4850,4850,4850,4850,0
20250415,210200,1085266496,4850,4850,4850,4850,0
20250415,210100,1085266496,4850,4850,4850,4850,0
20250415,210000,1085266496,4850,4850,4850,4850,0
20250415,205900,1085266496,4850,4850,4850,4850,0
20250415,205800,1085266496,4850,4850,4850,4850,0
20250415,205700,1085266496,4850,4850,4850,4850,0
20250415,205600,1085266496,4850,4850,4850,4850,0
20250415,205500,1085266496,4850,4850,4850,4850,0
20250415,205400,1085266496,4850,4850,4850,4850,0
20250415,205300,1085266496,4850,4850,4850,4850,0
20250415,205200,1085266496,4850,4850,4850,4850,0
20250415,205100,1085266496,4850,4850,4850,4850,0
20250415,205000,1085266496,4850,4850,4850,4850,0
20250415,204900,1085266496,4850,4850,4850,4850,0
20250415,204800,1085266496,4850,4850,4850,4850,0
20250415,204700,1085266496,4850,4850,4850,4850,0
20250415,204600,1085266496,4850,4850,4850,4850,0
20250415,204500,1085266496,4850,4850,4850,4850,0
20250415,204400,1085266496,4850,4850,4850,4850,0
20250415,204300,1085266496,4850,4850,4850,4850,0
20250415,204200,1085266496,4850,4850,4850,4850,0
20250415,204100,1085266496,4850,4850,4850,4850,0
20250415,204000,1085266496,4850,4850,4850,4850,3889
20250415,203900,1085266496,4850,4850,4850,4850,0
20250415,203800,1085266496,4850,4850,4850,4850,0
20250415,203700,1085266496,4850,4850,4850,4850,0
20250415,203600,1085266496,4850,4850,4850,4850,0
20250415,203500,1085266496,4850,4850,4850,4850,0
20250415,203400,1085266496,4850,4850,4850,4850,0
20250415,203300,1085266496,4850,4850,4850,4850,0
20250415,203200,1085266496,4850,4850,4850,4850,0
20250415,203100,1085266496,4850,4850,4850,4850,0
20250415,203000,1085266496,4850,4850,4850,4850,0
20250415,202900,1085266496,4850,4850,4850,4850,0
20250415,202800,1085266496,4850,4850,4850,4850,0
20250415,202700,1085266496,4850,4850,4850,4850,0
20250415,202600,1085266496,4850,4850,4850,4850,0
20250415,202500,1085266496,4850,4850,4850,4850,0
20250415,202400,1085266496,4850,4850,4850,4850,0
20250415,202300,1085266496,4850,4850,4850,4850,0
20250415,202200,1085266496,4850,4850,4850,4850,0
20250415,202100,1085266496,4850,4850,4850,4850,0
20250415,202000,1085266496,4850,4850,4850,4850,0
20250415,201900,1085266496,4850,4850,4850,4850,0
20250415,201800,1085266496,4850,4850,4850,4850,0
20250415,201700,1085266496,4850,4850,4850,4850,0
20250415,201600,1085266496,4850,4850,4850,4850,0
20250415,201500,1085266496,4850,4850,4850,4850,0
20250415,201400,1085266496,4850,4850,4850,4850,0
20250415,201300,1085266496,4850,4850,4850,4850,0
20250415,201200,1085266496,4850,4850,4850,4850,0
20250415,201100,1085266496,4850,4850,4850,4850,0
20250415,201000,1085266496,4850,4850,4850,4850,3889
20250415,200900,1085266496,4850,4850,4850,4850,0
20250415,200800,1085266496,4850,4850,4850,4850,0
20250415,200700,1085266496,4850,4850,4850,4850,0
20250415,200600,1085266496,4850,4850,4850,4850,0
20250415,200500,1085266496,4850,4850,4850,4850,0
20250415,200400,1085266496,4850,4850,4850,4850,0
20250415,200300,1085266496,4850,4850,4850,4850,0
20250415,200200,1085266496,4850,4850,4850,4850,0
20250415,200100,1085266496,4850,4850,4850,4850,0
20250415,200000,1085266496,4850,4850,4850,4850,0
20250415,195900,1085266496,4850,4850,4850,4850,0
20250415,195800,1085266496,4850,4850,4850,4850,0
20250415,195700,1085266496,4850,4850,4850,4850,0
20250415,195600,1085266496,4850,4850,4850,4850,0
20250415,195500,1085266496,4850,4850,4850,4850,0
20250415,195400,1085266496,4850,4850,4850,4850,0
20250415,195300,1085266496,4850,4850,4850,4850,0
20250415,195200,1085266496,4850,4850,4850,4850,0
20250415,195100,1085266496,4850,4850,4850,4850,0
20250415,195000,1085266496,4850,4850,4850,4850,0
20250415,194900,1085266496,4850,4850,4850,4850,0
20250415,194800,1085266496,4850,4850,4850,4850,0
20250415,194700,1085266496,4850,4850,4850,4850,0
20250415,194600,1085266496,4850,4850,4850,4850,0
20250415,194500,1085266496,4850,4850,4850,4850,0
20250415,194400,1085266496,4850,4850,4850,4850,0
20250415,194300,1085266496,4850,4850,4850,4850,0
20250415,194200,1085266496,4850,4850,4850,4850,0
20250415,194100,1085266496,4850,4850,4850,4850,0
20250415,194000,1085266496,4850,4850,4850,4850,3889
20250415,193900,1085266496,4850,4850,4850,4850,0
20250415,193800,1085266496,4850,4850,4850,4850,0
20250415,193700,1085266496,4850,4850,4850,4850,0
20250415,193600,1085266496,4850,4850,4850,4850,0
20250415,193500,1085266496,4850,4850,4850,4850,0
20250415,193400,1085266496,4850,4850,4850,4850,0
20250415,193300,1085266496,4850,4850,4850,4850,0
20250415,193200,1085266496,4850,4850,4850,4850,0
20250415,193100,1085266496,4850,4850,4850,4850,0
20250415,193000,1085266496,4850,4850,4850,4850,0
20250415,192900,1085266496,4850,4850,4850,4850,0
20250415,192800,1085266496,4850,4850,4850,4850,0
20250415,192700,1085266496,4850,4850,4850,4850,0
20250415,192600,1085266496,4850,4850,4850,4850,0
20250415,192500,1085266496,4850,4850,4850,4850,0
20250415,192400,1085266496,4850,4850,4850,4850,0
20250415,192300,1085266496,4850,4850,4850,4850,0
20250415,192200,1085266496,4850,4850,4850,4850,0
20250415,192100,1085266496,4850,4850,4850,4850,0
20250415,192000,1085266496,4850,4850,4850,4850,0
20250415,191900,1085266496,4850,4850,4850,4850,0
20250415,191800,1085266496,4850,4850,4850,4850,0
20250415,191700,1085266496,4850,4850,4850,4850,0
20250415,191600,1085266496,4850,4850,4850,4850,0
20250415,191500,1085266496,4850,4850,4850,4850,0
20250415,191400,1085266496,4850,4850,4850,4850,0
20250415,191300,1085266496,4850,4850,4850,4850,0
20250415,191200,1085266496,4850,4850,4850,4850,0
20250415,191100,1085266496,4850,4850,4850,4850,0
20250415,191000,1085266496,4850,4850,4850,4850,3889
20250415,190900,1085266496,4850,4850,4850,4850,0
20250415,190800,1085266496,4850,4850,4850,4850,0
20250415,190700,1085266496,4850,4850,4850,4850,0
20250415,190600,1085266496,4850,4850,4850,4850,0
20250415,190500,1085266496,4850,4850,4850,4850,0
20250415,190400,1085266496,4850,4850,4850,4850,0
20250415,190300,1085266496,4850,4850,4850,4850,0
20250415,190200,1085266496,4850,4850,4850,4850,0
20250415,190100,1085266496,4850,4850,4850,4850,0
20250415,190000,1085266496,4850,4850,4850,4850,0
20250415,185900,1085266496,4850,4850,4850,4850,0
20250415,185800,1085266496,4850,4850,4850,4850,0
20250415,185700,1085266496,4850,4850,4850,4850,0
20250415,185600,1085266496,4850,4850,4850,4850,0
20250415,185500,1085266496,4850,4850,4850,4850,0
20250415,185400,1085266496,4850,4850,4850,4850,0
20250415,185300,1085266496,4850,4850,4850,4850,0
20250415,185200,1085266496,4850,4850,4850,4850,0
20250415,185100,1085266496,4850,4850,4850,4850,0
20250415,185000,1085266496,4850,4850,4850,4850,0
20250415,184900,1085266496,4850,4850,4850,4850,0
20250415,184800,1085266496,4850,4850,4850,4850,0
20250415,184700,1085266496,4850,4850,4850,4850,0
20250415,184600,1085266496,4850,4850,4850,4850,0
20250415,184500,1085266496,4850,4850,4850,4850,0
20250415,184400,1085266496,4850,4850,4850,4850,0
20250415,184300,1085266496,4850,4850,4850,4850,0
20250415,184200,1085266496,4850,4850,4850,4850,0
20250415,184100,1085266496,4850,4850,4850,4850,0
20250415,184000,1085266496,4850,4850,4850,4850,3889
20250415,183900,1085266496,4850,4850,4850,4850,0
20250415,183800,1085266496,4850,4850,4850,4850,0
20250415,183700,1085266496,4850,4850,4850,4850,0
20250415,183600,1085266496,4850,4850,4850,4850,0
20250415,183500,1085266496,4850,4850,4850,4850,0
20250415,183400,1085266496,4850,4850,4850,4850,0
20250415,183300,1085266496,4850,4850,4850,4850,0
20250415,183200,1085266496,4850,4850,4850,4850,0
20250415,183100,1085266496,4850,4850,4850,4850,0
20250415,183000,1085266496,4850,4850,4850,4850,0
20250415,182900,1085266496,4850,4850,4850,4850,0
20250415,182800,1085266496,4850,4850,4850,4850,0
20250415,182700,1085266496,4850,4850,4850,4850,0
20250415,182600,1085266496,4850,4850,4850,4850,0
20250415,182500,1085266496,4850,4850,4850,4850,0
20250415,182400,1085266496,4850,4850,4850,4850,0
20250415,182300,1085266496,4850,4850,4850,4850,0
20250415,182200,1085266496,4850,4850,4850,4850,0
20250415,182100,1085266496,4850,4850,4850,4850,0
20250415,182000,1085266496,4850,4850,4850,4850,0
20250415,181900,1085266496,4850,4850,4850,4850,0
20250415,181800,1085266496,4850,4850,4850,4850,0
20250415,181700,1085266496,4850,4850,4850,4850,0
20250415,181600,1085266496,4850,4850,4850,4850,0
20250415,181500,1085266496,4850,4850,4850,4850,0
20250415,181400,1085266496,4850,4850,4850,4850,0
20250415,181300,1085266496,4850,4850,4850,4850,0
20250415,181200,1085266496,4850,4850,4850,4850,0
20250415,181100,1085266496,4850,4850,4850,4850,0
20250415,181000,1085266496,4850,4850,4850,4850,3889
20250415,180900,1085266496,4850,4850,4850,4850,0
20250415,180800,1085266496,4850,4850,4850,4850,0
20250415,180700,1085266496,4850,4850,4850,4850,0
20250415,180600,1085266496,4850,4850,4850,4850,0
20250415,180500,1085266496,4850,4850,4850,4850,0
20250415,180400,1085266496,4850,4850,4850,4850,0
20250415,180300,1085266496,4850,4850,4850,4850,0
20250415,180200,1085266496,4850,4850,4850,4850,0
20250415,180100,1085266496,4850,4850,4850,4850,0
20250415,180000,1085266496,4850,4850,4850,4850,0
20250415,175900,1085266496,4850,4850,4850,4850,0
20250415,175800,1085266496,4850,4850,4850,4850,0
20250415,175700,1085266496,4850,4850,4850,4850,0
20250415,175600,1085266496,4850,4850,4850,4850,0
20250415,175500,1085266496,4850,4850,4850,4850,0
20250415,175400,1085266496,4850,4850,4850,4850,0
20250415,175300,1085266496,4850,4850,4850,4850,0
20250415,175200,1085266496,4850,4850,4850,4850,0
20250415,175100,1085266496,4850,4850,4850,4850,0
20250415,175000,1085266496,4850,4850,4850,4850,0
20250415,174900,1085266496,4850,4850,4850,4850,0
20250415,174800,1085266496,4850,4850,4850,4850,0
20250415,174700,1085266496,4850,4850,4850,4850,0
20250415,174600,1085266496,4850,4850,4850,4850,0
20250415,174500,1085266496,4850,4850,4850,4850,0
20250415,174400,1085266496,4850,4850,4850,4850,0
20250415,174300,1085266496,4850,4850,4850,4850,0
20250415,174200,1085266496,4850,4850,4850,4850,0
20250415,174100,1085266496,4850,4850,4850,4850,0
20250415,174000,1085266496,4850,4850,4850,4850,3889
20250415,173900,1085266496,4850,4850,4850,4850,0
20250415,173800,1085266496,4850,4850,4850,4850,0
20250415,173700,1085266496,4850,4850,4850,4850,0
20250415,173600,1085266496,4850,4850,4850,4850,0
20250415,173500,1085266496,4850,4850,4850,4850,0
20250415,173400,1085266496,4850,4850,4850,4850,0
20250415,173300,1085266496,4850,4850,4850,4850,0
20250415,173200,1085266496,4850,4850,4850,4850,0
20250415,173100,1085266496,4850,4850,4850,4850,0
20250415,173000,1085266496,4850,4850,4850,4850,0
20250415,172900,1085266496,4850,4850,4850,4850,0
20250415,172800,1085266496,4850,4850,4850,4850,0
20250415,172700,1085266496,4850,4850,4850,4850,0
20250415,172600,1085266496,4850,4850,4850,4850,0
20250415,172500,1085266496,4850,4850,4850,4850,0
20250415,172400,1085266496,4850,4850,4850,4850,0
20250415,172300,1085266496,4850,4850,4850,4850,0
20250415,172200,1085266496,4850,4850,4850,4850,0
20250415,172100,1085266496,4850,4850,4850,4850,0
20250415,172000,1085266496,4850,4850,4850,4850,0
20250415,171900,1085266496,4850,4850,4850,4850,0
20250415,171800,1085266496,4850,4850,4850,4850,0
20250415,171700,1085266496,4850,4850,4850,4850,0
20250415,171600,1085266496,4850,4850,4850,4850,0
20250415,171500,1085266496,4850,4850,4850,4850,0
20250415,171400,1085266496,4850,4850,4850,4850,0
20250415,171300,1085266496,4850,4850,4850,4850,0
20250415,171200,1085266496,4850,4850,4850,4850,0
20250415,171100,1085266496,4850,4850,4850,4850,0
20250415,171000,1085266496,4850,4850,4850,4850,3889
20250415,170900,1085266496,4850,4850,4850,4850,0
20250415,170800,1085266496,4850,4850,4850,4850,0
20250415,170700,1085266496,4850,4850,4850,4850,0
20250415,170600,1085266496,4850,4850,4850,4850,0
20250415,170500,1085266496,4850,4850,4850,4850,0
20250415,170400,1085266496,4850,4850,4850,4850,0
20250415,170300,1085266496,4850,4850,4850,4850,0
20250415,170200,1085266496,4850,4850,4850,4850,0
20250415,170100,1085266496,4850,4850,4850,4850,0
20250415,170000,1085266496,4850,4850,4850,4850,0
20250415,165900,1085266496,4850,4850,4850,4850,0
20250415,165800,1085266496,4850,4850,4850,4850,0
20250415,165700,1085266496,4850,4850,4850,4850,0
20250415,165600,1085266496,4850,4850,4850,4850,0
20250415,165500,1085266496,4850,4850,4850,4850,0
20250415,165400,1085266496,4850,4850,4850,4850,0
20250415,165300,1085266496,4850,4850,4850,4850,0
20250415,165200,1085266496,4850,4850,4850,4850,0
20250415,165100,1085266496,4850,4850,4850,4850,0
20250415,165000,1085266496,4850,4850,4850,4850,0
20250415,164900,1085266496,4850,4850,4850,4850,0
20250415,164800,1085266496,4850,4850,4850,4850,0
20250415,164700,1085266496,4850,4850,4850,4850,0
20250415,164600,1085266496,4850,4850,4850,4850,0
20250415,164500,1085266496,4850,4850,4850,4850,0
20250415,164400,1085266496,4850,4850,4850,4850,0
20250415,164300,1085266496,4850,4850,4850,4850,0
20250415,164200,1085266496,4850,4850,4850,4850,0
20250415,164100,1085266496,4850,4850,4850,4850,0
20250415,164000,1085266496,4850,4850,4850,4850,3889
20250415,163900,1085266496,4850,4850,4850,4850,0
20250415,163800,1085266496,4850,4850,4850,4850,0
20250415,163700,1085266496,4850,4850,4850,4850,0
20250415,163600,1085266496,4850,4850,4850,4850,0
20250415,163500,1085266496,4850,4850,4850,4850,0
20250415,163400,1085266496,4850,4850,4850,4850,0
20250415,163300,1085266496,4850,4850,4850,4850,0
20250415,163200,1085266496,4850,4850,4850,4850,0
20250415,163100,1085266496,4850,4850,4850,4850,0
20250415,163000,1085266496,4850,4850,4850,4850,0
20250415,162900,1085266496,4850,4850,4850,4850,0
20250415,162800,1085266496,4850,4850,4850,4850,0
20250415,162700,1085266496,4850,4850,4850,4850,0
20250415,162600,1085266496,4850,4850,4850,4850,0
20250415,162500,1085266496,4850,4850,4850,4850,0
20250415,162400,1085266496,4850,4850,4850,4850,0
20250415,162300,1085266496,4850,4850,4850,4850,0
20250415,162200,1085266496,4850,4850,4850,4850,0
20250415,162100,1085266496,4850,4850,4850,4850,0
20250415,162000,1085266496,4850,4850,4850,4850,0
20250415,161900,1085266496,4850,4850,4850,4850,0
20250415,161800,1085266496,4850,4850,4850,4850,0
20250415,161700,1085266496,4850,4850,4850,4850,0
20250415,161600,1085266496,4850,4850,4850,4850,0
20250415,161500,1085266496,4850,4850,4850,4850,0
20250415,161400,1085266496,4850,4850,4850,4850,0
20250415,161300,1085266496,4850,4850,4850,4850,0
20250415,161200,1085266496,4850,4850,4850,4850,0
20250415,161100,1085266496,4850,4850,4850,4850,0
20250415,161000,1085266496,4850,4850,4850,4850,3889
20250415,160900,1085266496,4850,4850,4850,4850,0
20250415,160800,1085266496,4850,4850,4850,4850,0
20250415,160700,1085266496,4850,4850,4850,4850,0
20250415,160600,1085266496,4850,4850,4850,4850,0
20250415,160500,1085266496,4850,4850,4850,4850,0
20250415,160400,1085266496,4850,4850,4850,4850,0
20250415,160300,1085266496,4850,4850,4850,4850,0
20250415,160200,1085266496,4850,4850,4850,4850,0
20250415,160100,1085266496,4850,4850,4850,4850,0
20250415,160000,1085266496,4850,4850,4850,4850,0
20250415,155900,1085266496,4850,4850,4850,4850,0
20250415,155800,1085266496,4850,4850,4850,4850,0
20250415,155700,1085266496,4850,4850,4850,4850,0
20250415,155600,1085266496,4850,4850,4850,4850,0
20250415,155500,1085266496,4850,4850,4850,4850,0
20250415,155400,1085266496,4850,4850,4850,4850,0
20250415,155300,1085266496,4850,4850,4850,4850,0
20250415,155200,1085266496,4850,4850,4850,4850,0
20250415,155100,1085266496,4850,4850,4850,4850,0
20250415,155000,1085266496,4850,4850,4850,4850,0
20250415,154900,1085266496,4850,4850,4850,4850,0
20250415,154800,1085266496,4850,4850,4850,4850,0
20250415,154700,1085266496,4850,4850,4850,4850,0
20250415,154600,1085266496,4850,4850,4850,4850,0
20250415,154500,1085266496,4850,4850,4850,4850,0
20250415,154400,1085266496,4850,4850,4850,4850,0
20250415,154300,1085266496,4850,4850,4850,4850,0
20250415,154200,1085266496,4850,4850,4850,4850,0
20250415,154100,1085266496,4850,4850,4850,4850,0
20250415,154000,1085266496,4850,4850,4850,4850,3889
20250415,153900,1085266496,4850,4850,4850,4850,0
20250415,153800,1085266496,4850,4850,4850,4850,0
20250415,153700,1085266496,4850,4850,4850,4850,0
20250415,153600,1085266496,4850,4850,4850,4850,0
20250415,153500,1085266496,4850,4850,4850,4850,0
20250415,153400,1085266496,4850,4850,4850,4850,0
20250415,153300,1085266496,4850,4850,4850,4850,0
20250415,153200,1085266496,4850,4850,4850,4850,0
20250415,153100,1085266496,4850,4850,4850,4850,0
20250415,153000,1085266496,4850,4850,4850,4850,3889
20250415,152900,1066404846,4845,4845,4845,4845,0
20250415,152800,1066404846,4845,4845,4845,4845,0
20250415,152700,1066404846,4845,4845,4845,4845,0
20250415,152600,1066404846,4845,4845,4845,4845,0
20250415,152500,1066404846,4845,4845,4845,4845,0
20250415,152400,1066404846,4845,4845,4845,4845,0
20250415,152300,1066404846,4845,4845,4845,4845,0
20250415,152200,1066404846,4845,4845,4845,4845,0
20250415,152100,1066404846,4845,4845,4845,4845,0
20250415,152000,1066404846,4845,4845,4845,4845,0
20250415,151900,1066404846,4845,4850,4850,4845,2834
20250415,151800,1052665256,4850,4845,4850,4845,6440
20250415,151700,1021455211,4840,4830,4840,4830,1379
20250415,151600,1014787966,4830,4830,4835,4830,360
20250415,151500,1013048491,4830,4835,4835,4830,329
20250415,151400,1011458426,4835,4820,4835,4815,3702
20250415,151300,993606776,4815,4815,4820,4810,496
20250415,151200,991219251,4815,4820,4820,4815,482
20250415,151100,988896886,4820,4815,4820,4815,462
20250415,151000,986670966,4815,4815,4820,4815,999
20250415,150900,981856451,4820,4820,4825,4815,2398
20250415,150800,970297871,4820,4825,4825,4815,1233
20250415,150700,964355301,4815,4815,4825,4815,493
20250415,150600,961979731,4820,4825,4825,4820,718
20250415,150500,958517981,4820,4825,4840,4820,1062
20250415,150400,953392821,4830,4830,4830,4820,895
20250415,150300,949076386,4825,4830,4830,4820,936
20250415,150200,944560341,4825,4820,4840,4820,787
20250415,150100,940764691,4840,4825,4845,4820,1971
20250415,150000,931240076,4825,4830,4835,4820,762
20250415,145900,927563061,4820,4825,4830,4820,1657
20250415,145800,919566936,4825,4825,4835,4820,1727
20250415,145700,911234056,4835,4840,4840,4820,638
20250415,145600,908156581,4820,4830,4845,4820,1145
20250415,145500,902633071,4845,4845,4845,4825,764
20250415,145400,898942251,4825,4825,4845,4825,719
20250415,145300,895471516,4855,4855,4855,4825,876
20250415,145200,891237976,4855,4855,4855,4830,1238
20250415,145100,885250351,4855,4830,4855,4830,834
20250415,145000,881214966,4855,4850,4855,4825,1400
20250415,144900,874433711,4850,4860,4870,4850,3636
20250415,144800,856774271,4865,4880,4880,4865,1976
20250415,144700,847147781,4870,4885,4885,4870,712
20250415,144600,843672041,4880,4885,4885,4860,831
20250415,144500,839616357,4885,4880,4885,4880,594
20250415,144400,836715657,4885,4875,4885,4850,974
20250415,144300,831966437,4875,4855,4875,4855,1624
20250415,144200,824071237,4860,4855,4860,4855,858
20250415,144100,819903102,4850,4830,4850,4830,9091
20250415,144000,775892807,4835,4835,4835,4830,1014
20250415,143900,770990807,4835,4830,4835,4830,1321
20250415,143800,764603812,4835,4830,4835,4830,2056
20250415,143700,754664722,4825,4830,4830,4825,138
20250415,143600,753998622,4830,4820,4830,4820,5290
20250415,143500,728448172,4820,4825,4825,4820,259
20250415,143400,727199147,4825,4825,4830,4820,1356
20250415,143300,720650842,4825,4827,4827,4825,41
20250415,143200,720453007,4825,4825,4830,4825,1373
20250415,143100,713822277,4825,4810,4830,4810,10305
20250415,143000,664178427,4815,4810,4815,4810,1460
20250415,142900,657148822,4810,4815,4815,4810,1651
20250415,142800,649199947,4810,4815,4815,4810,118
20250415,142700,648632177,4815,4810,4815,4810,224
20250415,142600,647554552,4810,4815,4815,4810,191
20250415,142500,646635577,4810,4815,4815,4810,131
20250415,142400,646005462,4810,4815,4815,4810,133
20250415,142300,645365357,4810,4810,4810,4810,268
20250415,142200,644076277,4815,4815,4815,4810,145
20250415,142100,643378502,4815,4810,4815,4810,138
20250415,142000,642714572,4810,4810,4815,4810,155
20250415,141900,641968687,4810,4810,4810,4810,259
20250415,141800,640722897,4810,4815,4815,4810,62
20250415,141700,640424407,4810,4810,4810,4810,188
20250415,141600,639520127,4815,4810,4815,4810,278
20250415,141500,638182457,4810,4810,4810,4810,189
20250415,141400,637273367,4815,4810,4815,4810,214
20250415,141300,636243647,4815,4815,4815,4810,185
20250415,141200,635353272,4815,4810,4815,4810,192
20250415,141100,634429477,4810,4815,4815,4810,207
20250415,141000,633433462,4815,4810,4815,4810,161
20250415,140900,632658897,4810,4815,4815,4810,190
20250415,140800,631744337,4810,4810,4810,4810,268
20250415,140700,630455257,4810,4810,4815,4810,455
20250415,140600,628264872,4810,4810,4810,4810,1680
20250415,140500,620184072,4815,4810,4815,4810,127
20250415,140400,619572857,4810,4812,4812,4810,217
20250415,140300,618529085,4815,4810,4815,4810,125
20250415,140200,617927610,4810,4810,4810,4810,58
20250415,140100,617648630,4815,4810,4815,4810,240
20250415,140000,616493725,4810,4810,4810,4810,310
20250415,135900,615002625,4815,4810,4815,4810,102
20250415,135800,614511785,4810,4815,4815,4810,128
20250415,135700,613895905,4815,4810,4815,4810,239
20250415,135600,612746070,4810,4815,4815,4810,190
20250415,135500,611831905,4810,4810,4810,4810,138
20250415,135400,611168125,4810,4810,4815,4810,213
20250415,135300,610143180,4810,4810,4810,4810,188
20250415,135200,609238900,4810,4815,4815,4810,145
20250415,135100,608541165,4810,4810,4810,4810,180
20250415,135000,607675365,4810,4810,4815,4810,209
20250415,134900,606669570,4810,4810,4810,4810,267
20250415,134800,605385300,4815,4810,4815,4810,140
20250415,134700,604711600,4810,4815,4815,4810,102
20250415,134600,604220510,4815,4810,4815,4810,224
20250415,134500,603142395,4810,4810,4815,4810,528
20250415,134400,600602700,4815,4810,4815,4810,92
20250415,134300,600159970,4810,4815,4815,4810,163
20250415,134200,599375565,4815,4810,4815,4810,190
20250415,134100,598461655,4810,4810,4815,4810,232
20250415,134000,597345470,4810,4810,4810,4810,88
20250415,133900,596922190,4810,4812,4815,4810,221
20250415,133800,595858763,4815,4810,4815,4810,51
20250415,133700,595613448,4810,4815,4815,4810,262
20250415,133600,594353008,4810,4810,4810,4810,138
20250415,133500,593689228,4815,4810,4815,4810,194
20250415,133400,592755618,4810,4810,4810,4810,191
20250415,133300,591836908,4810,4810,4815,4810,252
20250415,133200,590624623,4815,4815,4815,4815,0
20250415,133100,590624623,4815,4810,4815,4810,179
20250415,133000,589763178,4810,4810,4810,4810,318
20250415,132900,588233598,4815,4810,4815,4810,91
20250415,132800,587795683,4810,4815,4815,4810,160
20250415,132700,587025728,4815,4810,4815,4810,140
20250415,132600,586352318,4815,4810,4815,4810,266
20250415,132500,585072423,4810,4810,4810,4810,188
20250415,132400,584168143,4810,4810,4815,4810,300
20250415,132300,582724083,4810,4810,4810,4810,735
20250415,132200,579188733,4810,4815,4815,4810,265
20250415,132100,577913803,4810,4815,4815,4810,156
20250415,132000,577163203,4820,4815,4820,4815,171
20250415,131900,576339523,4815,4820,4820,4815,130
20250415,131800,575713323,4825,4820,4825,4820,294
20250415,131700,574295863,4825,4820,4825,4820,18
20250415,131600,574209053,4825,4825,4825,4820,202
20250415,131500,573234803,4820,4825,4825,4820,226
20250415,131400,572145293,4825,4820,4825,4820,225
20250415,131300,571060603,4820,4825,4825,4820,189
20250415,131200,570149328,4820,4820,4820,4820,138
20250415,131100,569484168,4825,4820,4825,4820,819
20250415,131000,565535678,4820,4820,4820,4820,130
20250415,130900,564909078,4820,4820,4825,4820,207
20250415,130800,563910993,4820,4820,4820,4820,8
20250415,130700,563872433,4820,4820,4825,4820,376
20250415,130600,562059778,4820,4820,4820,4820,138
20250415,130500,561394618,4825,4820,4825,4820,78
20250415,130400,561018308,4820,4820,4820,4820,130
20250415,130300,560391708,4820,4820,4825,4820,560
20250415,130200,557691048,4820,4820,4820,4820,58
20250415,130100,557411488,4820,4817,4825,4817,1864
20250415,130000,548426182,4817,4820,4820,4817,133
20250415,125900,547785362,4820,4817,4820,4817,169
20250415,125800,546971193,4817,4815,4820,4815,193
20250415,125700,546041363,4815,4815,4815,4815,130
20250415,125600,545415413,4815,4815,4820,4815,221
20250415,125500,544350843,4820,4815,4820,4815,207
20250415,125400,543354038,4815,4815,4820,4815,275
20250415,125300,542029438,4815,4815,4815,4815,138
20250415,125200,541364968,4820,4815,4820,4810,289
20250415,125100,539972838,4820,4820,4820,4805,991
20250415,125000,535204403,4820,4820,4820,4810,1203
20250415,124900,529413173,4820,4825,4825,4820,1593
20250415,124800,521734743,4825,4820,4825,4820,481
20250415,124700,519415213,4820,4825,4825,4820,780
20250415,124600,515655468,4825,4820,4825,4820,90
20250415,124500,515221508,4820,4820,4825,4820,253
20250415,124400,514001433,4820,4815,4820,4815,855
20250415,124300,509881378,4815,4820,4820,4815,531
20250415,124200,507322498,4815,4815,4815,4815,182
20250415,124100,506446168,4815,4825,4830,4815,1940
20250415,124000,497087598,4825,4830,4830,4825,290
20250415,123900,495687833,4825,4825,4830,4825,194
20250415,123800,494751503,4830,4825,4830,4825,183
20250415,123700,493868513,4830,4830,4830,4825,78
20250415,123600,493491813,4830,4825,4830,4825,242
20250415,123500,492324038,4830,4825,4830,4825,218
20250415,123400,491271498,4825,4825,4825,4825,59
20250415,123300,490986823,4830,4825,4830,4825,997
20250415,123200,486174838,4825,4830,4830,4825,329
20250415,123100,484587313,4830,4825,4830,4825,81
20250415,123000,484196373,4825,4825,4830,4825,127
20250415,122900,483583403,4830,4825,4830,4825,347
20250415,122800,481908938,4825,4825,4830,4825,123
20250415,122700,481315138,4825,4825,4830,4825,89
20250415,122600,480885708,4825,4830,4830,4825,230
20250415,122500,479775458,4825,4825,4825,4825,187
20250415,122400,478873183,4825,4825,4830,4825,313
20250415,122300,477361833,4825,4825,4825,4825,1000
20250415,122200,472536833,4825,4825,4830,4825,129
20250415,122100,471914053,4825,4825,4825,4825,217
20250415,122000,470867028,4830,4825,4830,4825,226
20250415,121900,469776098,4825,4830,4830,4825,174
20250415,121800,468936223,4825,4825,4830,4825,309
20250415,121700,467445093,4825,4825,4830,4825,376
20250415,121600,465630748,4830,4825,4830,4825,77
20250415,121500,465259088,4825,4830,4830,4825,177
20250415,121400,464404868,4830,4825,4830,4825,229
20250415,121300,463299738,4825,4830,4830,4825,217
20250415,121200,462252443,4825,4825,4830,4825,139
20250415,121100,461581763,4830,4825,4830,4825,161
20250415,121000,460804573,4825,4825,4825,4825,50
20250415,120900,460563323,4825,4830,4830,4825,260
20250415,120800,459308608,4825,4825,4825,4825,138
20250415,120700,458642758,4830,4825,4830,4825,184
20250415,120600,457754538,4825,4825,4825,4825,267
20250415,120500,456466263,4830,4825,4830,4825,139
20250415,120400,455795338,4830,4825,4830,4825,105
20250415,120300,455288438,4825,4830,4830,4825,130
20250415,120200,454660978,4825,4830,4830,4825,371
20250415,120100,452870633,4830,4825,4830,4825,102
20250415,120000,452378223,4825,4830,4830,4825,432
20250415,115900,450292703,4830,4827,4830,4825,226
20250415,115800,449202061,4825,4830,4830,4825,187
20250415,115700,448299494,4825,4827,4830,4825,145
20250415,115600,447599830,4830,4825,4830,4825,297
20250415,115500,446166260,4825,4825,4825,4825,8
20250415,115400,446127660,4825,4830,4830,4825,491
20250415,115300,443757423,4825,4827,4830,4825,721
20250415,115200,440275679,4830,4825,4830,4825,562
20250415,115100,437563505,4825,4830,4830,4825,177
20250415,115000,436709241,4825,4827,4830,4825,256
20250415,114900,435473849,4830,4827,4830,4825,184
20250415,114800,434585417,4825,4825,4830,4825,216
20250415,114700,433543035,4825,4827,4830,4825,246
20250415,114600,432355941,4830,4825,4830,4825,107
20250415,114500,431839571,4830,4830,4830,4830,37
20250415,114400,431660861,4830,4825,4830,4825,204
20250415,114300,430676231,4830,4825,4830,4825,597
20250415,114200,427794056,4825,4825,4825,4825,100
20250415,114100,427311556,4825,4825,4830,4825,746
20250415,114000,423709066,4825,4825,4825,4825,3388
20250415,113900,407361966,4830,4830,4830,4825,260
20250415,113800,406106811,4825,4825,4825,4825,188
20250415,113700,405199711,4830,4825,4830,4825,474
20250415,113600,402910731,4825,4830,4830,4825,443
20250415,113500,400771346,4825,4825,4830,4825,2794
20250415,113400,387290161,4825,4825,4830,4825,189
20250415,113300,386377981,4830,4825,4830,4825,139
20250415,113200,385707151,4825,4825,4830,4825,175
20250415,113100,384862601,4830,4830,4830,4825,261
20250415,113000,383603056,4830,4825,4830,4825,42
20250415,112900,383400241,4830,4830,4830,4825,139
20250415,112800,382729271,4830,4825,4830,4825,482
20250415,112700,380402796,4830,4825,4830,4825,271
20250415,112600,379094156,4830,4830,4830,4825,490
20250415,112500,376727856,4825,4830,4830,4825,1325
20250415,112400,370328796,4830,4825,4830,4825,395
20250415,112300,368421881,4825,4830,4830,4825,129
20250415,112200,367799211,4825,4825,4830,4825,244
20250415,112100,366621631,4825,4830,4830,4825,253
20250415,112000,365400186,4825,4825,4830,4825,1334
20250415,111900,358962896,4825,4825,4830,4825,186
20250415,111800,358064956,4830,4827,4830,4825,285
20250415,111700,356688944,4830,4825,4830,4825,545
20250415,111600,354057294,4825,4827,4830,4825,502
20250415,111500,351633717,4830,4827,4830,4825,292
20250415,111400,350223395,4830,4815,4830,4815,3786
20250415,111300,331982861,4810,4805,4812,4805,2238
20250415,111200,321223360,4800,4802,4802,4800,187
20250415,111100,320325756,4800,4797,4800,4795,1141
20250415,111000,314848994,4800,4800,4800,4800,1
20250415,110900,314844194,4800,4797,4800,4795,623
20250415,110800,311854082,4795,4790,4800,4790,3099
20250415,110700,296988400,4795,4795,4795,4795,40
20250415,110600,296796600,4790,4795,4795,4790,131
20250415,110500,296168998,4790,4792,4795,4790,204
20250415,110400,295191751,4795,4795,4795,4795,11
20250415,110300,295139006,4795,4795,4795,4790,78
20250415,110200,294765284,4795,4792,4795,4790,87
20250415,110100,294348407,4795,4790,4795,4790,99
20250415,110000,293873952,4800,4795,4800,4795,308
20250415,105900,292396557,4795,4795,4795,4795,185
20250415,105800,291509482,4800,4800,4800,4795,1278
20250415,105700,285380517,4795,4795,4795,4795,187
20250415,105600,284483852,4800,4805,4805,4800,224
20250415,105500,283408297,4800,4805,4805,4800,370
20250415,105400,281631112,4805,4800,4805,4800,2047
20250415,105300,271804152,4800,4805,4805,4800,941
20250415,105200,267283732,4805,4800,4805,4800,240
20250415,105100,266131432,4800,4805,4805,4800,132
20250415,105000,265497217,4800,4805,4805,4800,1017
20250415,104900,260611472,4800,4800,4805,4800,292
20250415,104800,259209747,4805,4805,4805,4805,25
20250415,104700,259089622,4800,4805,4805,4800,142
20250415,104600,258407752,4805,4800,4805,4800,448
20250415,104500,256257047,4805,4800,4805,4800,125
20250415,104400,255656922,4800,4805,4805,4800,115
20250415,104300,255104787,4805,4805,4805,4800,145
20250415,104200,254408502,4805,4805,4805,4805,120
20250415,104100,253831902,4810,4815,4815,4810,169
20250415,104000,253018757,4810,4815,4815,4810,328
20250415,103900,251440377,4810,4810,4815,4810,340
20250415,103800,249804322,4810,4815,4815,4810,1063
20250415,103700,244691092,4810,4810,4810,4810,88
20250415,103600,244267812,4815,4810,4817,4810,343
20250415,103500,242616665,4815,4820,4820,4815,260
20250415,103400,241363470,4815,4815,4820,4815,525
20250415,103300,238834305,4820,4815,4820,4815,340
20250415,103200,237195905,4815,4810,4820,4810,2332
20250415,103100,225977095,4810,4805,4810,4805,626
20250415,103000,222967845,4805,4800,4805,4800,2268
20250415,102900,212071150,4805,4800,4805,4800,266
20250415,102800,210793060,4805,4805,4805,4800,4476
20250415,102700,189286320,4800,4805,4805,4795,1357
20250415,102600,182772975,4800,4805,4805,4800,423
20250415,102500,180741645,4800,4805,4805,4800,1602
20250415,102400,173051755,4800,4800,4805,4800,352
20250415,102300,171361090,4805,4800,4805,4800,322
20250415,102200,169814530,4800,4805,4805,4800,1738
20250415,102100,161471880,4805,4800,4805,4800,233
20250415,102000,160353255,4805,4800,4805,4800,143
20250415,101900,159666640,4800,4800,4805,4800,245
20250415,101800,158490500,4805,4800,4805,4800,112
20250415,101700,157952780,4805,4805,4805,4805,42
20250415,101600,157750970,4805,4800,4805,4800,301
20250415,101500,156305605,4805,4800,4805,4800,920
20250415,101400,151889145,4805,4800,4805,4800,69
20250415,101300,151557850,4805,4805,4805,4800,143
20250415,101200,150871175,4800,4805,4805,4800,128
20250415,101100,150256575,4800,4805,4805,4800,169
20250415,101000,149445175,4800,4805,4805,4800,230
20250415,100900,148340965,4800,4805,4805,4800,253
20250415,100800,147126255,4805,4805,4805,4805,147
20250415,100700,146419920,4800,4800,4805,4800,1369
20250415,100600,139847960,4805,4800,4805,4800,199
20250415,100500,138892415,4805,4800,4805,4800,418
20250415,100400,136884425,4800,4800,4805,4800,345
20250415,100300,135228245,4805,4805,4805,4800,113
20250415,100200,134685680,4805,4805,4805,4805,22
20250415,100100,134579970,4800,4800,4805,4800,174
20250415,100000,133744550,4805,4800,4805,4800,349
20250415,095900,132069150,4805,4805,4805,4800,95
20250415,095800,131612925,4800,4805,4805,4800,109
20250415,095700,131089578,4800,4805,4805,4800,118
20250415,095600,130522986,4800,4802,4805,4800,271
20250415,095500,129221974,4800,4802,4805,4800,163
20250415,095400,128439405,4800,4805,4805,4800,154
20250415,095300,127699833,4800,4797,4805,4797,358
20250415,095200,125981082,4800,4802,4805,4800,388
20250415,095100,124118355,4805,4802,4805,4800,607
20250415,095000,121204376,4802,4802,4805,4800,91
20250415,094900,120767377,4800,4802,4805,4800,136
20250415,094800,120114298,4800,4802,4805,4800,513
20250415,094700,117651581,4805,4800,4805,4800,182
20250415,094600,116777799,4805,4810,4810,4805,156
20250415,094500,116027879,4810,4805,4810,4805,314
20250415,094400,114518809,4805,4810,4810,4805,244
20250415,094300,113345814,4805,4805,4810,4805,586
20250415,094200,110530054,4805,4810,4810,4805,376
20250415,094100,108722394,4805,4805,4805,4805,254
20250415,094000,107501924,4805,4805,4810,4805,1751
20250415,093900,99088219,4810,4805,4810,4805,180
20250415,093800,98223069,4810,4810,4810,4810,76
20250415,093700,97857509,4810,4810,4810,4805,291
20250415,093600,96458844,4810,4805,4810,4800,507
20250415,093500,94023069,4805,4810,4810,4802,36
20250415,093400,93850082,4805,4810,4810,4805,204
20250415,093300,92869382,4810,4805,4810,4805,373
20250415,093200,91077097,4810,4810,4810,4810,30
20250415,093100,90932797,4810,4815,4815,4810,118
20250415,093000,90364832,4815,4815,4815,4810,97
20250415,092900,89898177,4815,4810,4815,4810,438
20250415,092800,87790252,4815,4810,4815,4810,310
20250415,092700,86297757,4810,4815,4815,4810,305
20250415,092600,84829582,4815,4820,4820,4815,694
20250415,092500,81486702,4820,4827,4830,4820,468
20250415,092400,79228215,4830,4830,4830,4825,313
20250415,092300,77716825,4825,4810,4825,4810,4040
20250415,092200,58247865,4815,4810,4815,4810,1340
20250415,092100,51796570,4815,4810,4815,4810,116
20250415,092000,51238430,4815,4810,4815,4810,177
20250415,091900,50386575,4815,4815,4815,4815,358
20250415,091800,48662805,4815,4815,4815,4810,647
20250415,091700,45547900,4825,4825,4825,4825,170
20250415,091600,44727650,4810,4825,4825,4805,309
20250415,091500,43238430,4815,4810,4820,4810,3214
20250415,091400,27760140,4810,4800,4810,4800,401
20250415,091300,25832710,4805,4810,4810,4805,906
20250415,091200,21479220,4810,4810,4810,4810,40
20250415,091100,21286820,4805,4810,4810,4805,122
20250415,091000,20700400,4805,4805,4810,4805,361
20250415,090900,18965035,4810,4800,4810,4800,107
20250415,090800,18451165,4810,4790,4810,4790,1379
20250415,090700,11827575,4790,4800,4800,4790,716
20250415,090600,8391335,4810,4800,4810,4800,88
20250415,090500,7968655,4800,4800,4800,4800,80
20250415,090400,7584655,4815,4800,4817,4800,278
20250415,090300,6246595,4795,4795,4795,4795,152
20250415,090200,5517755,4780,4770,4780,4770,4
20250415,090100,5498655,4755,4755,4755,4755,0
20250415,090000,5498655,4755,4750,4770,4745,1158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 211000 1085266496 4850 4850 4850 4850 3889
3 20250415 210900 1085266496 4850 4850 4850 4850 0
4 20250415 210800 1085266496 4850 4850 4850 4850 0
5 20250415 210700 1085266496 4850 4850 4850 4850 0
6 20250415 210600 1085266496 4850 4850 4850 4850 0
7 20250415 210500 1085266496 4850 4850 4850 4850 0
8 20250415 210400 1085266496 4850 4850 4850 4850 0
9 20250415 210300 1085266496 4850 4850 4850 4850 0
10 20250415 210200 1085266496 4850 4850 4850 4850 0
11 20250415 210100 1085266496 4850 4850 4850 4850 0
12 20250415 210000 1085266496 4850 4850 4850 4850 0
13 20250415 205900 1085266496 4850 4850 4850 4850 0
14 20250415 205800 1085266496 4850 4850 4850 4850 0
15 20250415 205700 1085266496 4850 4850 4850 4850 0
16 20250415 205600 1085266496 4850 4850 4850 4850 0
17 20250415 205500 1085266496 4850 4850 4850 4850 0
18 20250415 205400 1085266496 4850 4850 4850 4850 0
19 20250415 205300 1085266496 4850 4850 4850 4850 0
20 20250415 205200 1085266496 4850 4850 4850 4850 0
21 20250415 205100 1085266496 4850 4850 4850 4850 0
22 20250415 205000 1085266496 4850 4850 4850 4850 0
23 20250415 204900 1085266496 4850 4850 4850 4850 0
24 20250415 204800 1085266496 4850 4850 4850 4850 0
25 20250415 204700 1085266496 4850 4850 4850 4850 0
26 20250415 204600 1085266496 4850 4850 4850 4850 0
27 20250415 204500 1085266496 4850 4850 4850 4850 0
28 20250415 204400 1085266496 4850 4850 4850 4850 0
29 20250415 204300 1085266496 4850 4850 4850 4850 0
30 20250415 204200 1085266496 4850 4850 4850 4850 0
31 20250415 204100 1085266496 4850 4850 4850 4850 0
32 20250415 204000 1085266496 4850 4850 4850 4850 3889
33 20250415 203900 1085266496 4850 4850 4850 4850 0
34 20250415 203800 1085266496 4850 4850 4850 4850 0
35 20250415 203700 1085266496 4850 4850 4850 4850 0
36 20250415 203600 1085266496 4850 4850 4850 4850 0
37 20250415 203500 1085266496 4850 4850 4850 4850 0
38 20250415 203400 1085266496 4850 4850 4850 4850 0
39 20250415 203300 1085266496 4850 4850 4850 4850 0
40 20250415 203200 1085266496 4850 4850 4850 4850 0
41 20250415 203100 1085266496 4850 4850 4850 4850 0
42 20250415 203000 1085266496 4850 4850 4850 4850 0
43 20250415 202900 1085266496 4850 4850 4850 4850 0
44 20250415 202800 1085266496 4850 4850 4850 4850 0
45 20250415 202700 1085266496 4850 4850 4850 4850 0
46 20250415 202600 1085266496 4850 4850 4850 4850 0
47 20250415 202500 1085266496 4850 4850 4850 4850 0
48 20250415 202400 1085266496 4850 4850 4850 4850 0
49 20250415 202300 1085266496 4850 4850 4850 4850 0
50 20250415 202200 1085266496 4850 4850 4850 4850 0
51 20250415 202100 1085266496 4850 4850 4850 4850 0
52 20250415 202000 1085266496 4850 4850 4850 4850 0
53 20250415 201900 1085266496 4850 4850 4850 4850 0
54 20250415 201800 1085266496 4850 4850 4850 4850 0
55 20250415 201700 1085266496 4850 4850 4850 4850 0
56 20250415 201600 1085266496 4850 4850 4850 4850 0
57 20250415 201500 1085266496 4850 4850 4850 4850 0
58 20250415 201400 1085266496 4850 4850 4850 4850 0
59 20250415 201300 1085266496 4850 4850 4850 4850 0
60 20250415 201200 1085266496 4850 4850 4850 4850 0
61 20250415 201100 1085266496 4850 4850 4850 4850 0
62 20250415 201000 1085266496 4850 4850 4850 4850 3889
63 20250415 200900 1085266496 4850 4850 4850 4850 0
64 20250415 200800 1085266496 4850 4850 4850 4850 0
65 20250415 200700 1085266496 4850 4850 4850 4850 0
66 20250415 200600 1085266496 4850 4850 4850 4850 0
67 20250415 200500 1085266496 4850 4850 4850 4850 0
68 20250415 200400 1085266496 4850 4850 4850 4850 0
69 20250415 200300 1085266496 4850 4850 4850 4850 0
70 20250415 200200 1085266496 4850 4850 4850 4850 0
71 20250415 200100 1085266496 4850 4850 4850 4850 0
72 20250415 200000 1085266496 4850 4850 4850 4850 0
73 20250415 195900 1085266496 4850 4850 4850 4850 0
74 20250415 195800 1085266496 4850 4850 4850 4850 0
75 20250415 195700 1085266496 4850 4850 4850 4850 0
76 20250415 195600 1085266496 4850 4850 4850 4850 0
77 20250415 195500 1085266496 4850 4850 4850 4850 0
78 20250415 195400 1085266496 4850 4850 4850 4850 0
79 20250415 195300 1085266496 4850 4850 4850 4850 0
80 20250415 195200 1085266496 4850 4850 4850 4850 0
81 20250415 195100 1085266496 4850 4850 4850 4850 0
82 20250415 195000 1085266496 4850 4850 4850 4850 0
83 20250415 194900 1085266496 4850 4850 4850 4850 0
84 20250415 194800 1085266496 4850 4850 4850 4850 0
85 20250415 194700 1085266496 4850 4850 4850 4850 0
86 20250415 194600 1085266496 4850 4850 4850 4850 0
87 20250415 194500 1085266496 4850 4850 4850 4850 0
88 20250415 194400 1085266496 4850 4850 4850 4850 0
89 20250415 194300 1085266496 4850 4850 4850 4850 0
90 20250415 194200 1085266496 4850 4850 4850 4850 0
91 20250415 194100 1085266496 4850 4850 4850 4850 0
92 20250415 194000 1085266496 4850 4850 4850 4850 3889
93 20250415 193900 1085266496 4850 4850 4850 4850 0
94 20250415 193800 1085266496 4850 4850 4850 4850 0
95 20250415 193700 1085266496 4850 4850 4850 4850 0
96 20250415 193600 1085266496 4850 4850 4850 4850 0
97 20250415 193500 1085266496 4850 4850 4850 4850 0
98 20250415 193400 1085266496 4850 4850 4850 4850 0
99 20250415 193300 1085266496 4850 4850 4850 4850 0
100 20250415 193200 1085266496 4850 4850 4850 4850 0
101 20250415 193100 1085266496 4850 4850 4850 4850 0
102 20250415 193000 1085266496 4850 4850 4850 4850 0
103 20250415 192900 1085266496 4850 4850 4850 4850 0
104 20250415 192800 1085266496 4850 4850 4850 4850 0
105 20250415 192700 1085266496 4850 4850 4850 4850 0
106 20250415 192600 1085266496 4850 4850 4850 4850 0
107 20250415 192500 1085266496 4850 4850 4850 4850 0
108 20250415 192400 1085266496 4850 4850 4850 4850 0
109 20250415 192300 1085266496 4850 4850 4850 4850 0
110 20250415 192200 1085266496 4850 4850 4850 4850 0
111 20250415 192100 1085266496 4850 4850 4850 4850 0
112 20250415 192000 1085266496 4850 4850 4850 4850 0
113 20250415 191900 1085266496 4850 4850 4850 4850 0
114 20250415 191800 1085266496 4850 4850 4850 4850 0
115 20250415 191700 1085266496 4850 4850 4850 4850 0
116 20250415 191600 1085266496 4850 4850 4850 4850 0
117 20250415 191500 1085266496 4850 4850 4850 4850 0
118 20250415 191400 1085266496 4850 4850 4850 4850 0
119 20250415 191300 1085266496 4850 4850 4850 4850 0
120 20250415 191200 1085266496 4850 4850 4850 4850 0
121 20250415 191100 1085266496 4850 4850 4850 4850 0
122 20250415 191000 1085266496 4850 4850 4850 4850 3889
123 20250415 190900 1085266496 4850 4850 4850 4850 0
124 20250415 190800 1085266496 4850 4850 4850 4850 0
125 20250415 190700 1085266496 4850 4850 4850 4850 0
126 20250415 190600 1085266496 4850 4850 4850 4850 0
127 20250415 190500 1085266496 4850 4850 4850 4850 0
128 20250415 190400 1085266496 4850 4850 4850 4850 0
129 20250415 190300 1085266496 4850 4850 4850 4850 0
130 20250415 190200 1085266496 4850 4850 4850 4850 0
131 20250415 190100 1085266496 4850 4850 4850 4850 0
132 20250415 190000 1085266496 4850 4850 4850 4850 0
133 20250415 185900 1085266496 4850 4850 4850 4850 0
134 20250415 185800 1085266496 4850 4850 4850 4850 0
135 20250415 185700 1085266496 4850 4850 4850 4850 0
136 20250415 185600 1085266496 4850 4850 4850 4850 0
137 20250415 185500 1085266496 4850 4850 4850 4850 0
138 20250415 185400 1085266496 4850 4850 4850 4850 0
139 20250415 185300 1085266496 4850 4850 4850 4850 0
140 20250415 185200 1085266496 4850 4850 4850 4850 0
141 20250415 185100 1085266496 4850 4850 4850 4850 0
142 20250415 185000 1085266496 4850 4850 4850 4850 0
143 20250415 184900 1085266496 4850 4850 4850 4850 0
144 20250415 184800 1085266496 4850 4850 4850 4850 0
145 20250415 184700 1085266496 4850 4850 4850 4850 0
146 20250415 184600 1085266496 4850 4850 4850 4850 0
147 20250415 184500 1085266496 4850 4850 4850 4850 0
148 20250415 184400 1085266496 4850 4850 4850 4850 0
149 20250415 184300 1085266496 4850 4850 4850 4850 0
150 20250415 184200 1085266496 4850 4850 4850 4850 0
151 20250415 184100 1085266496 4850 4850 4850 4850 0
152 20250415 184000 1085266496 4850 4850 4850 4850 3889
153 20250415 183900 1085266496 4850 4850 4850 4850 0
154 20250415 183800 1085266496 4850 4850 4850 4850 0
155 20250415 183700 1085266496 4850 4850 4850 4850 0
156 20250415 183600 1085266496 4850 4850 4850 4850 0
157 20250415 183500 1085266496 4850 4850 4850 4850 0
158 20250415 183400 1085266496 4850 4850 4850 4850 0
159 20250415 183300 1085266496 4850 4850 4850 4850 0
160 20250415 183200 1085266496 4850 4850 4850 4850 0
161 20250415 183100 1085266496 4850 4850 4850 4850 0
162 20250415 183000 1085266496 4850 4850 4850 4850 0
163 20250415 182900 1085266496 4850 4850 4850 4850 0
164 20250415 182800 1085266496 4850 4850 4850 4850 0
165 20250415 182700 1085266496 4850 4850 4850 4850 0
166 20250415 182600 1085266496 4850 4850 4850 4850 0
167 20250415 182500 1085266496 4850 4850 4850 4850 0
168 20250415 182400 1085266496 4850 4850 4850 4850 0
169 20250415 182300 1085266496 4850 4850 4850 4850 0
170 20250415 182200 1085266496 4850 4850 4850 4850 0
171 20250415 182100 1085266496 4850 4850 4850 4850 0
172 20250415 182000 1085266496 4850 4850 4850 4850 0
173 20250415 181900 1085266496 4850 4850 4850 4850 0
174 20250415 181800 1085266496 4850 4850 4850 4850 0
175 20250415 181700 1085266496 4850 4850 4850 4850 0
176 20250415 181600 1085266496 4850 4850 4850 4850 0
177 20250415 181500 1085266496 4850 4850 4850 4850 0
178 20250415 181400 1085266496 4850 4850 4850 4850 0
179 20250415 181300 1085266496 4850 4850 4850 4850 0
180 20250415 181200 1085266496 4850 4850 4850 4850 0
181 20250415 181100 1085266496 4850 4850 4850 4850 0
182 20250415 181000 1085266496 4850 4850 4850 4850 3889
183 20250415 180900 1085266496 4850 4850 4850 4850 0
184 20250415 180800 1085266496 4850 4850 4850 4850 0
185 20250415 180700 1085266496 4850 4850 4850 4850 0
186 20250415 180600 1085266496 4850 4850 4850 4850 0
187 20250415 180500 1085266496 4850 4850 4850 4850 0
188 20250415 180400 1085266496 4850 4850 4850 4850 0
189 20250415 180300 1085266496 4850 4850 4850 4850 0
190 20250415 180200 1085266496 4850 4850 4850 4850 0
191 20250415 180100 1085266496 4850 4850 4850 4850 0
192 20250415 180000 1085266496 4850 4850 4850 4850 0
193 20250415 175900 1085266496 4850 4850 4850 4850 0
194 20250415 175800 1085266496 4850 4850 4850 4850 0
195 20250415 175700 1085266496 4850 4850 4850 4850 0
196 20250415 175600 1085266496 4850 4850 4850 4850 0
197 20250415 175500 1085266496 4850 4850 4850 4850 0
198 20250415 175400 1085266496 4850 4850 4850 4850 0
199 20250415 175300 1085266496 4850 4850 4850 4850 0
200 20250415 175200 1085266496 4850 4850 4850 4850 0
201 20250415 175100 1085266496 4850 4850 4850 4850 0
202 20250415 175000 1085266496 4850 4850 4850 4850 0
203 20250415 174900 1085266496 4850 4850 4850 4850 0
204 20250415 174800 1085266496 4850 4850 4850 4850 0
205 20250415 174700 1085266496 4850 4850 4850 4850 0
206 20250415 174600 1085266496 4850 4850 4850 4850 0
207 20250415 174500 1085266496 4850 4850 4850 4850 0
208 20250415 174400 1085266496 4850 4850 4850 4850 0
209 20250415 174300 1085266496 4850 4850 4850 4850 0
210 20250415 174200 1085266496 4850 4850 4850 4850 0
211 20250415 174100 1085266496 4850 4850 4850 4850 0
212 20250415 174000 1085266496 4850 4850 4850 4850 3889
213 20250415 173900 1085266496 4850 4850 4850 4850 0
214 20250415 173800 1085266496 4850 4850 4850 4850 0
215 20250415 173700 1085266496 4850 4850 4850 4850 0
216 20250415 173600 1085266496 4850 4850 4850 4850 0
217 20250415 173500 1085266496 4850 4850 4850 4850 0
218 20250415 173400 1085266496 4850 4850 4850 4850 0
219 20250415 173300 1085266496 4850 4850 4850 4850 0
220 20250415 173200 1085266496 4850 4850 4850 4850 0
221 20250415 173100 1085266496 4850 4850 4850 4850 0
222 20250415 173000 1085266496 4850 4850 4850 4850 0
223 20250415 172900 1085266496 4850 4850 4850 4850 0
224 20250415 172800 1085266496 4850 4850 4850 4850 0
225 20250415 172700 1085266496 4850 4850 4850 4850 0
226 20250415 172600 1085266496 4850 4850 4850 4850 0
227 20250415 172500 1085266496 4850 4850 4850 4850 0
228 20250415 172400 1085266496 4850 4850 4850 4850 0
229 20250415 172300 1085266496 4850 4850 4850 4850 0
230 20250415 172200 1085266496 4850 4850 4850 4850 0
231 20250415 172100 1085266496 4850 4850 4850 4850 0
232 20250415 172000 1085266496 4850 4850 4850 4850 0
233 20250415 171900 1085266496 4850 4850 4850 4850 0
234 20250415 171800 1085266496 4850 4850 4850 4850 0
235 20250415 171700 1085266496 4850 4850 4850 4850 0
236 20250415 171600 1085266496 4850 4850 4850 4850 0
237 20250415 171500 1085266496 4850 4850 4850 4850 0
238 20250415 171400 1085266496 4850 4850 4850 4850 0
239 20250415 171300 1085266496 4850 4850 4850 4850 0
240 20250415 171200 1085266496 4850 4850 4850 4850 0
241 20250415 171100 1085266496 4850 4850 4850 4850 0
242 20250415 171000 1085266496 4850 4850 4850 4850 3889
243 20250415 170900 1085266496 4850 4850 4850 4850 0
244 20250415 170800 1085266496 4850 4850 4850 4850 0
245 20250415 170700 1085266496 4850 4850 4850 4850 0
246 20250415 170600 1085266496 4850 4850 4850 4850 0
247 20250415 170500 1085266496 4850 4850 4850 4850 0
248 20250415 170400 1085266496 4850 4850 4850 4850 0
249 20250415 170300 1085266496 4850 4850 4850 4850 0
250 20250415 170200 1085266496 4850 4850 4850 4850 0
251 20250415 170100 1085266496 4850 4850 4850 4850 0
252 20250415 170000 1085266496 4850 4850 4850 4850 0
253 20250415 165900 1085266496 4850 4850 4850 4850 0
254 20250415 165800 1085266496 4850 4850 4850 4850 0
255 20250415 165700 1085266496 4850 4850 4850 4850 0
256 20250415 165600 1085266496 4850 4850 4850 4850 0
257 20250415 165500 1085266496 4850 4850 4850 4850 0
258 20250415 165400 1085266496 4850 4850 4850 4850 0
259 20250415 165300 1085266496 4850 4850 4850 4850 0
260 20250415 165200 1085266496 4850 4850 4850 4850 0
261 20250415 165100 1085266496 4850 4850 4850 4850 0
262 20250415 165000 1085266496 4850 4850 4850 4850 0
263 20250415 164900 1085266496 4850 4850 4850 4850 0
264 20250415 164800 1085266496 4850 4850 4850 4850 0
265 20250415 164700 1085266496 4850 4850 4850 4850 0
266 20250415 164600 1085266496 4850 4850 4850 4850 0
267 20250415 164500 1085266496 4850 4850 4850 4850 0
268 20250415 164400 1085266496 4850 4850 4850 4850 0
269 20250415 164300 1085266496 4850 4850 4850 4850 0
270 20250415 164200 1085266496 4850 4850 4850 4850 0
271 20250415 164100 1085266496 4850 4850 4850 4850 0
272 20250415 164000 1085266496 4850 4850 4850 4850 3889
273 20250415 163900 1085266496 4850 4850 4850 4850 0
274 20250415 163800 1085266496 4850 4850 4850 4850 0
275 20250415 163700 1085266496 4850 4850 4850 4850 0
276 20250415 163600 1085266496 4850 4850 4850 4850 0
277 20250415 163500 1085266496 4850 4850 4850 4850 0
278 20250415 163400 1085266496 4850 4850 4850 4850 0
279 20250415 163300 1085266496 4850 4850 4850 4850 0
280 20250415 163200 1085266496 4850 4850 4850 4850 0
281 20250415 163100 1085266496 4850 4850 4850 4850 0
282 20250415 163000 1085266496 4850 4850 4850 4850 0
283 20250415 162900 1085266496 4850 4850 4850 4850 0
284 20250415 162800 1085266496 4850 4850 4850 4850 0
285 20250415 162700 1085266496 4850 4850 4850 4850 0
286 20250415 162600 1085266496 4850 4850 4850 4850 0
287 20250415 162500 1085266496 4850 4850 4850 4850 0
288 20250415 162400 1085266496 4850 4850 4850 4850 0
289 20250415 162300 1085266496 4850 4850 4850 4850 0
290 20250415 162200 1085266496 4850 4850 4850 4850 0
291 20250415 162100 1085266496 4850 4850 4850 4850 0
292 20250415 162000 1085266496 4850 4850 4850 4850 0
293 20250415 161900 1085266496 4850 4850 4850 4850 0
294 20250415 161800 1085266496 4850 4850 4850 4850 0
295 20250415 161700 1085266496 4850 4850 4850 4850 0
296 20250415 161600 1085266496 4850 4850 4850 4850 0
297 20250415 161500 1085266496 4850 4850 4850 4850 0
298 20250415 161400 1085266496 4850 4850 4850 4850 0
299 20250415 161300 1085266496 4850 4850 4850 4850 0
300 20250415 161200 1085266496 4850 4850 4850 4850 0
301 20250415 161100 1085266496 4850 4850 4850 4850 0
302 20250415 161000 1085266496 4850 4850 4850 4850 3889
303 20250415 160900 1085266496 4850 4850 4850 4850 0
304 20250415 160800 1085266496 4850 4850 4850 4850 0
305 20250415 160700 1085266496 4850 4850 4850 4850 0
306 20250415 160600 1085266496 4850 4850 4850 4850 0
307 20250415 160500 1085266496 4850 4850 4850 4850 0
308 20250415 160400 1085266496 4850 4850 4850 4850 0
309 20250415 160300 1085266496 4850 4850 4850 4850 0
310 20250415 160200 1085266496 4850 4850 4850 4850 0
311 20250415 160100 1085266496 4850 4850 4850 4850 0
312 20250415 160000 1085266496 4850 4850 4850 4850 0
313 20250415 155900 1085266496 4850 4850 4850 4850 0
314 20250415 155800 1085266496 4850 4850 4850 4850 0
315 20250415 155700 1085266496 4850 4850 4850 4850 0
316 20250415 155600 1085266496 4850 4850 4850 4850 0
317 20250415 155500 1085266496 4850 4850 4850 4850 0
318 20250415 155400 1085266496 4850 4850 4850 4850 0
319 20250415 155300 1085266496 4850 4850 4850 4850 0
320 20250415 155200 1085266496 4850 4850 4850 4850 0
321 20250415 155100 1085266496 4850 4850 4850 4850 0
322 20250415 155000 1085266496 4850 4850 4850 4850 0
323 20250415 154900 1085266496 4850 4850 4850 4850 0
324 20250415 154800 1085266496 4850 4850 4850 4850 0
325 20250415 154700 1085266496 4850 4850 4850 4850 0
326 20250415 154600 1085266496 4850 4850 4850 4850 0
327 20250415 154500 1085266496 4850 4850 4850 4850 0
328 20250415 154400 1085266496 4850 4850 4850 4850 0
329 20250415 154300 1085266496 4850 4850 4850 4850 0
330 20250415 154200 1085266496 4850 4850 4850 4850 0
331 20250415 154100 1085266496 4850 4850 4850 4850 0
332 20250415 154000 1085266496 4850 4850 4850 4850 3889
333 20250415 153900 1085266496 4850 4850 4850 4850 0
334 20250415 153800 1085266496 4850 4850 4850 4850 0
335 20250415 153700 1085266496 4850 4850 4850 4850 0
336 20250415 153600 1085266496 4850 4850 4850 4850 0
337 20250415 153500 1085266496 4850 4850 4850 4850 0
338 20250415 153400 1085266496 4850 4850 4850 4850 0
339 20250415 153300 1085266496 4850 4850 4850 4850 0
340 20250415 153200 1085266496 4850 4850 4850 4850 0
341 20250415 153100 1085266496 4850 4850 4850 4850 0
342 20250415 153000 1085266496 4850 4850 4850 4850 3889
343 20250415 152900 1066404846 4845 4845 4845 4845 0
344 20250415 152800 1066404846 4845 4845 4845 4845 0
345 20250415 152700 1066404846 4845 4845 4845 4845 0
346 20250415 152600 1066404846 4845 4845 4845 4845 0
347 20250415 152500 1066404846 4845 4845 4845 4845 0
348 20250415 152400 1066404846 4845 4845 4845 4845 0
349 20250415 152300 1066404846 4845 4845 4845 4845 0
350 20250415 152200 1066404846 4845 4845 4845 4845 0
351 20250415 152100 1066404846 4845 4845 4845 4845 0
352 20250415 152000 1066404846 4845 4845 4845 4845 0
353 20250415 151900 1066404846 4845 4850 4850 4845 2834
354 20250415 151800 1052665256 4850 4845 4850 4845 6440
355 20250415 151700 1021455211 4840 4830 4840 4830 1379
356 20250415 151600 1014787966 4830 4830 4835 4830 360
357 20250415 151500 1013048491 4830 4835 4835 4830 329
358 20250415 151400 1011458426 4835 4820 4835 4815 3702
359 20250415 151300 993606776 4815 4815 4820 4810 496
360 20250415 151200 991219251 4815 4820 4820 4815 482
361 20250415 151100 988896886 4820 4815 4820 4815 462
362 20250415 151000 986670966 4815 4815 4820 4815 999
363 20250415 150900 981856451 4820 4820 4825 4815 2398
364 20250415 150800 970297871 4820 4825 4825 4815 1233
365 20250415 150700 964355301 4815 4815 4825 4815 493
366 20250415 150600 961979731 4820 4825 4825 4820 718
367 20250415 150500 958517981 4820 4825 4840 4820 1062
368 20250415 150400 953392821 4830 4830 4830 4820 895
369 20250415 150300 949076386 4825 4830 4830 4820 936
370 20250415 150200 944560341 4825 4820 4840 4820 787
371 20250415 150100 940764691 4840 4825 4845 4820 1971
372 20250415 150000 931240076 4825 4830 4835 4820 762
373 20250415 145900 927563061 4820 4825 4830 4820 1657
374 20250415 145800 919566936 4825 4825 4835 4820 1727
375 20250415 145700 911234056 4835 4840 4840 4820 638
376 20250415 145600 908156581 4820 4830 4845 4820 1145
377 20250415 145500 902633071 4845 4845 4845 4825 764
378 20250415 145400 898942251 4825 4825 4845 4825 719
379 20250415 145300 895471516 4855 4855 4855 4825 876
380 20250415 145200 891237976 4855 4855 4855 4830 1238
381 20250415 145100 885250351 4855 4830 4855 4830 834
382 20250415 145000 881214966 4855 4850 4855 4825 1400
383 20250415 144900 874433711 4850 4860 4870 4850 3636
384 20250415 144800 856774271 4865 4880 4880 4865 1976
385 20250415 144700 847147781 4870 4885 4885 4870 712
386 20250415 144600 843672041 4880 4885 4885 4860 831
387 20250415 144500 839616357 4885 4880 4885 4880 594
388 20250415 144400 836715657 4885 4875 4885 4850 974
389 20250415 144300 831966437 4875 4855 4875 4855 1624
390 20250415 144200 824071237 4860 4855 4860 4855 858
391 20250415 144100 819903102 4850 4830 4850 4830 9091
392 20250415 144000 775892807 4835 4835 4835 4830 1014
393 20250415 143900 770990807 4835 4830 4835 4830 1321
394 20250415 143800 764603812 4835 4830 4835 4830 2056
395 20250415 143700 754664722 4825 4830 4830 4825 138
396 20250415 143600 753998622 4830 4820 4830 4820 5290
397 20250415 143500 728448172 4820 4825 4825 4820 259
398 20250415 143400 727199147 4825 4825 4830 4820 1356
399 20250415 143300 720650842 4825 4827 4827 4825 41
400 20250415 143200 720453007 4825 4825 4830 4825 1373
401 20250415 143100 713822277 4825 4810 4830 4810 10305
402 20250415 143000 664178427 4815 4810 4815 4810 1460
403 20250415 142900 657148822 4810 4815 4815 4810 1651
404 20250415 142800 649199947 4810 4815 4815 4810 118
405 20250415 142700 648632177 4815 4810 4815 4810 224
406 20250415 142600 647554552 4810 4815 4815 4810 191
407 20250415 142500 646635577 4810 4815 4815 4810 131
408 20250415 142400 646005462 4810 4815 4815 4810 133
409 20250415 142300 645365357 4810 4810 4810 4810 268
410 20250415 142200 644076277 4815 4815 4815 4810 145
411 20250415 142100 643378502 4815 4810 4815 4810 138
412 20250415 142000 642714572 4810 4810 4815 4810 155
413 20250415 141900 641968687 4810 4810 4810 4810 259
414 20250415 141800 640722897 4810 4815 4815 4810 62
415 20250415 141700 640424407 4810 4810 4810 4810 188
416 20250415 141600 639520127 4815 4810 4815 4810 278
417 20250415 141500 638182457 4810 4810 4810 4810 189
418 20250415 141400 637273367 4815 4810 4815 4810 214
419 20250415 141300 636243647 4815 4815 4815 4810 185
420 20250415 141200 635353272 4815 4810 4815 4810 192
421 20250415 141100 634429477 4810 4815 4815 4810 207
422 20250415 141000 633433462 4815 4810 4815 4810 161
423 20250415 140900 632658897 4810 4815 4815 4810 190
424 20250415 140800 631744337 4810 4810 4810 4810 268
425 20250415 140700 630455257 4810 4810 4815 4810 455
426 20250415 140600 628264872 4810 4810 4810 4810 1680
427 20250415 140500 620184072 4815 4810 4815 4810 127
428 20250415 140400 619572857 4810 4812 4812 4810 217
429 20250415 140300 618529085 4815 4810 4815 4810 125
430 20250415 140200 617927610 4810 4810 4810 4810 58
431 20250415 140100 617648630 4815 4810 4815 4810 240
432 20250415 140000 616493725 4810 4810 4810 4810 310
433 20250415 135900 615002625 4815 4810 4815 4810 102
434 20250415 135800 614511785 4810 4815 4815 4810 128
435 20250415 135700 613895905 4815 4810 4815 4810 239
436 20250415 135600 612746070 4810 4815 4815 4810 190
437 20250415 135500 611831905 4810 4810 4810 4810 138
438 20250415 135400 611168125 4810 4810 4815 4810 213
439 20250415 135300 610143180 4810 4810 4810 4810 188
440 20250415 135200 609238900 4810 4815 4815 4810 145
441 20250415 135100 608541165 4810 4810 4810 4810 180
442 20250415 135000 607675365 4810 4810 4815 4810 209
443 20250415 134900 606669570 4810 4810 4810 4810 267
444 20250415 134800 605385300 4815 4810 4815 4810 140
445 20250415 134700 604711600 4810 4815 4815 4810 102
446 20250415 134600 604220510 4815 4810 4815 4810 224
447 20250415 134500 603142395 4810 4810 4815 4810 528
448 20250415 134400 600602700 4815 4810 4815 4810 92
449 20250415 134300 600159970 4810 4815 4815 4810 163
450 20250415 134200 599375565 4815 4810 4815 4810 190
451 20250415 134100 598461655 4810 4810 4815 4810 232
452 20250415 134000 597345470 4810 4810 4810 4810 88
453 20250415 133900 596922190 4810 4812 4815 4810 221
454 20250415 133800 595858763 4815 4810 4815 4810 51
455 20250415 133700 595613448 4810 4815 4815 4810 262
456 20250415 133600 594353008 4810 4810 4810 4810 138
457 20250415 133500 593689228 4815 4810 4815 4810 194
458 20250415 133400 592755618 4810 4810 4810 4810 191
459 20250415 133300 591836908 4810 4810 4815 4810 252
460 20250415 133200 590624623 4815 4815 4815 4815 0
461 20250415 133100 590624623 4815 4810 4815 4810 179
462 20250415 133000 589763178 4810 4810 4810 4810 318
463 20250415 132900 588233598 4815 4810 4815 4810 91
464 20250415 132800 587795683 4810 4815 4815 4810 160
465 20250415 132700 587025728 4815 4810 4815 4810 140
466 20250415 132600 586352318 4815 4810 4815 4810 266
467 20250415 132500 585072423 4810 4810 4810 4810 188
468 20250415 132400 584168143 4810 4810 4815 4810 300
469 20250415 132300 582724083 4810 4810 4810 4810 735
470 20250415 132200 579188733 4810 4815 4815 4810 265
471 20250415 132100 577913803 4810 4815 4815 4810 156
472 20250415 132000 577163203 4820 4815 4820 4815 171
473 20250415 131900 576339523 4815 4820 4820 4815 130
474 20250415 131800 575713323 4825 4820 4825 4820 294
475 20250415 131700 574295863 4825 4820 4825 4820 18
476 20250415 131600 574209053 4825 4825 4825 4820 202
477 20250415 131500 573234803 4820 4825 4825 4820 226
478 20250415 131400 572145293 4825 4820 4825 4820 225
479 20250415 131300 571060603 4820 4825 4825 4820 189
480 20250415 131200 570149328 4820 4820 4820 4820 138
481 20250415 131100 569484168 4825 4820 4825 4820 819
482 20250415 131000 565535678 4820 4820 4820 4820 130
483 20250415 130900 564909078 4820 4820 4825 4820 207
484 20250415 130800 563910993 4820 4820 4820 4820 8
485 20250415 130700 563872433 4820 4820 4825 4820 376
486 20250415 130600 562059778 4820 4820 4820 4820 138
487 20250415 130500 561394618 4825 4820 4825 4820 78
488 20250415 130400 561018308 4820 4820 4820 4820 130
489 20250415 130300 560391708 4820 4820 4825 4820 560
490 20250415 130200 557691048 4820 4820 4820 4820 58
491 20250415 130100 557411488 4820 4817 4825 4817 1864
492 20250415 130000 548426182 4817 4820 4820 4817 133
493 20250415 125900 547785362 4820 4817 4820 4817 169
494 20250415 125800 546971193 4817 4815 4820 4815 193
495 20250415 125700 546041363 4815 4815 4815 4815 130
496 20250415 125600 545415413 4815 4815 4820 4815 221
497 20250415 125500 544350843 4820 4815 4820 4815 207
498 20250415 125400 543354038 4815 4815 4820 4815 275
499 20250415 125300 542029438 4815 4815 4815 4815 138
500 20250415 125200 541364968 4820 4815 4820 4810 289
501 20250415 125100 539972838 4820 4820 4820 4805 991
502 20250415 125000 535204403 4820 4820 4820 4810 1203
503 20250415 124900 529413173 4820 4825 4825 4820 1593
504 20250415 124800 521734743 4825 4820 4825 4820 481
505 20250415 124700 519415213 4820 4825 4825 4820 780
506 20250415 124600 515655468 4825 4820 4825 4820 90
507 20250415 124500 515221508 4820 4820 4825 4820 253
508 20250415 124400 514001433 4820 4815 4820 4815 855
509 20250415 124300 509881378 4815 4820 4820 4815 531
510 20250415 124200 507322498 4815 4815 4815 4815 182
511 20250415 124100 506446168 4815 4825 4830 4815 1940
512 20250415 124000 497087598 4825 4830 4830 4825 290
513 20250415 123900 495687833 4825 4825 4830 4825 194
514 20250415 123800 494751503 4830 4825 4830 4825 183
515 20250415 123700 493868513 4830 4830 4830 4825 78
516 20250415 123600 493491813 4830 4825 4830 4825 242
517 20250415 123500 492324038 4830 4825 4830 4825 218
518 20250415 123400 491271498 4825 4825 4825 4825 59
519 20250415 123300 490986823 4830 4825 4830 4825 997
520 20250415 123200 486174838 4825 4830 4830 4825 329
521 20250415 123100 484587313 4830 4825 4830 4825 81
522 20250415 123000 484196373 4825 4825 4830 4825 127
523 20250415 122900 483583403 4830 4825 4830 4825 347
524 20250415 122800 481908938 4825 4825 4830 4825 123
525 20250415 122700 481315138 4825 4825 4830 4825 89
526 20250415 122600 480885708 4825 4830 4830 4825 230
527 20250415 122500 479775458 4825 4825 4825 4825 187
528 20250415 122400 478873183 4825 4825 4830 4825 313
529 20250415 122300 477361833 4825 4825 4825 4825 1000
530 20250415 122200 472536833 4825 4825 4830 4825 129
531 20250415 122100 471914053 4825 4825 4825 4825 217
532 20250415 122000 470867028 4830 4825 4830 4825 226
533 20250415 121900 469776098 4825 4830 4830 4825 174
534 20250415 121800 468936223 4825 4825 4830 4825 309
535 20250415 121700 467445093 4825 4825 4830 4825 376
536 20250415 121600 465630748 4830 4825 4830 4825 77
537 20250415 121500 465259088 4825 4830 4830 4825 177
538 20250415 121400 464404868 4830 4825 4830 4825 229
539 20250415 121300 463299738 4825 4830 4830 4825 217
540 20250415 121200 462252443 4825 4825 4830 4825 139
541 20250415 121100 461581763 4830 4825 4830 4825 161
542 20250415 121000 460804573 4825 4825 4825 4825 50
543 20250415 120900 460563323 4825 4830 4830 4825 260
544 20250415 120800 459308608 4825 4825 4825 4825 138
545 20250415 120700 458642758 4830 4825 4830 4825 184
546 20250415 120600 457754538 4825 4825 4825 4825 267
547 20250415 120500 456466263 4830 4825 4830 4825 139
548 20250415 120400 455795338 4830 4825 4830 4825 105
549 20250415 120300 455288438 4825 4830 4830 4825 130
550 20250415 120200 454660978 4825 4830 4830 4825 371
551 20250415 120100 452870633 4830 4825 4830 4825 102
552 20250415 120000 452378223 4825 4830 4830 4825 432
553 20250415 115900 450292703 4830 4827 4830 4825 226
554 20250415 115800 449202061 4825 4830 4830 4825 187
555 20250415 115700 448299494 4825 4827 4830 4825 145
556 20250415 115600 447599830 4830 4825 4830 4825 297
557 20250415 115500 446166260 4825 4825 4825 4825 8
558 20250415 115400 446127660 4825 4830 4830 4825 491
559 20250415 115300 443757423 4825 4827 4830 4825 721
560 20250415 115200 440275679 4830 4825 4830 4825 562
561 20250415 115100 437563505 4825 4830 4830 4825 177
562 20250415 115000 436709241 4825 4827 4830 4825 256
563 20250415 114900 435473849 4830 4827 4830 4825 184
564 20250415 114800 434585417 4825 4825 4830 4825 216
565 20250415 114700 433543035 4825 4827 4830 4825 246
566 20250415 114600 432355941 4830 4825 4830 4825 107
567 20250415 114500 431839571 4830 4830 4830 4830 37
568 20250415 114400 431660861 4830 4825 4830 4825 204
569 20250415 114300 430676231 4830 4825 4830 4825 597
570 20250415 114200 427794056 4825 4825 4825 4825 100
571 20250415 114100 427311556 4825 4825 4830 4825 746
572 20250415 114000 423709066 4825 4825 4825 4825 3388
573 20250415 113900 407361966 4830 4830 4830 4825 260
574 20250415 113800 406106811 4825 4825 4825 4825 188
575 20250415 113700 405199711 4830 4825 4830 4825 474
576 20250415 113600 402910731 4825 4830 4830 4825 443
577 20250415 113500 400771346 4825 4825 4830 4825 2794
578 20250415 113400 387290161 4825 4825 4830 4825 189
579 20250415 113300 386377981 4830 4825 4830 4825 139
580 20250415 113200 385707151 4825 4825 4830 4825 175
581 20250415 113100 384862601 4830 4830 4830 4825 261
582 20250415 113000 383603056 4830 4825 4830 4825 42
583 20250415 112900 383400241 4830 4830 4830 4825 139
584 20250415 112800 382729271 4830 4825 4830 4825 482
585 20250415 112700 380402796 4830 4825 4830 4825 271
586 20250415 112600 379094156 4830 4830 4830 4825 490
587 20250415 112500 376727856 4825 4830 4830 4825 1325
588 20250415 112400 370328796 4830 4825 4830 4825 395
589 20250415 112300 368421881 4825 4830 4830 4825 129
590 20250415 112200 367799211 4825 4825 4830 4825 244
591 20250415 112100 366621631 4825 4830 4830 4825 253
592 20250415 112000 365400186 4825 4825 4830 4825 1334
593 20250415 111900 358962896 4825 4825 4830 4825 186
594 20250415 111800 358064956 4830 4827 4830 4825 285
595 20250415 111700 356688944 4830 4825 4830 4825 545
596 20250415 111600 354057294 4825 4827 4830 4825 502
597 20250415 111500 351633717 4830 4827 4830 4825 292
598 20250415 111400 350223395 4830 4815 4830 4815 3786
599 20250415 111300 331982861 4810 4805 4812 4805 2238
600 20250415 111200 321223360 4800 4802 4802 4800 187
601 20250415 111100 320325756 4800 4797 4800 4795 1141
602 20250415 111000 314848994 4800 4800 4800 4800 1
603 20250415 110900 314844194 4800 4797 4800 4795 623
604 20250415 110800 311854082 4795 4790 4800 4790 3099
605 20250415 110700 296988400 4795 4795 4795 4795 40
606 20250415 110600 296796600 4790 4795 4795 4790 131
607 20250415 110500 296168998 4790 4792 4795 4790 204
608 20250415 110400 295191751 4795 4795 4795 4795 11
609 20250415 110300 295139006 4795 4795 4795 4790 78
610 20250415 110200 294765284 4795 4792 4795 4790 87
611 20250415 110100 294348407 4795 4790 4795 4790 99
612 20250415 110000 293873952 4800 4795 4800 4795 308
613 20250415 105900 292396557 4795 4795 4795 4795 185
614 20250415 105800 291509482 4800 4800 4800 4795 1278
615 20250415 105700 285380517 4795 4795 4795 4795 187
616 20250415 105600 284483852 4800 4805 4805 4800 224
617 20250415 105500 283408297 4800 4805 4805 4800 370
618 20250415 105400 281631112 4805 4800 4805 4800 2047
619 20250415 105300 271804152 4800 4805 4805 4800 941
620 20250415 105200 267283732 4805 4800 4805 4800 240
621 20250415 105100 266131432 4800 4805 4805 4800 132
622 20250415 105000 265497217 4800 4805 4805 4800 1017
623 20250415 104900 260611472 4800 4800 4805 4800 292
624 20250415 104800 259209747 4805 4805 4805 4805 25
625 20250415 104700 259089622 4800 4805 4805 4800 142
626 20250415 104600 258407752 4805 4800 4805 4800 448
627 20250415 104500 256257047 4805 4800 4805 4800 125
628 20250415 104400 255656922 4800 4805 4805 4800 115
629 20250415 104300 255104787 4805 4805 4805 4800 145
630 20250415 104200 254408502 4805 4805 4805 4805 120
631 20250415 104100 253831902 4810 4815 4815 4810 169
632 20250415 104000 253018757 4810 4815 4815 4810 328
633 20250415 103900 251440377 4810 4810 4815 4810 340
634 20250415 103800 249804322 4810 4815 4815 4810 1063
635 20250415 103700 244691092 4810 4810 4810 4810 88
636 20250415 103600 244267812 4815 4810 4817 4810 343
637 20250415 103500 242616665 4815 4820 4820 4815 260
638 20250415 103400 241363470 4815 4815 4820 4815 525
639 20250415 103300 238834305 4820 4815 4820 4815 340
640 20250415 103200 237195905 4815 4810 4820 4810 2332
641 20250415 103100 225977095 4810 4805 4810 4805 626
642 20250415 103000 222967845 4805 4800 4805 4800 2268
643 20250415 102900 212071150 4805 4800 4805 4800 266
644 20250415 102800 210793060 4805 4805 4805 4800 4476
645 20250415 102700 189286320 4800 4805 4805 4795 1357
646 20250415 102600 182772975 4800 4805 4805 4800 423
647 20250415 102500 180741645 4800 4805 4805 4800 1602
648 20250415 102400 173051755 4800 4800 4805 4800 352
649 20250415 102300 171361090 4805 4800 4805 4800 322
650 20250415 102200 169814530 4800 4805 4805 4800 1738
651 20250415 102100 161471880 4805 4800 4805 4800 233
652 20250415 102000 160353255 4805 4800 4805 4800 143
653 20250415 101900 159666640 4800 4800 4805 4800 245
654 20250415 101800 158490500 4805 4800 4805 4800 112
655 20250415 101700 157952780 4805 4805 4805 4805 42
656 20250415 101600 157750970 4805 4800 4805 4800 301
657 20250415 101500 156305605 4805 4800 4805 4800 920
658 20250415 101400 151889145 4805 4800 4805 4800 69
659 20250415 101300 151557850 4805 4805 4805 4800 143
660 20250415 101200 150871175 4800 4805 4805 4800 128
661 20250415 101100 150256575 4800 4805 4805 4800 169
662 20250415 101000 149445175 4800 4805 4805 4800 230
663 20250415 100900 148340965 4800 4805 4805 4800 253
664 20250415 100800 147126255 4805 4805 4805 4805 147
665 20250415 100700 146419920 4800 4800 4805 4800 1369
666 20250415 100600 139847960 4805 4800 4805 4800 199
667 20250415 100500 138892415 4805 4800 4805 4800 418
668 20250415 100400 136884425 4800 4800 4805 4800 345
669 20250415 100300 135228245 4805 4805 4805 4800 113
670 20250415 100200 134685680 4805 4805 4805 4805 22
671 20250415 100100 134579970 4800 4800 4805 4800 174
672 20250415 100000 133744550 4805 4800 4805 4800 349
673 20250415 095900 132069150 4805 4805 4805 4800 95
674 20250415 095800 131612925 4800 4805 4805 4800 109
675 20250415 095700 131089578 4800 4805 4805 4800 118
676 20250415 095600 130522986 4800 4802 4805 4800 271
677 20250415 095500 129221974 4800 4802 4805 4800 163
678 20250415 095400 128439405 4800 4805 4805 4800 154
679 20250415 095300 127699833 4800 4797 4805 4797 358
680 20250415 095200 125981082 4800 4802 4805 4800 388
681 20250415 095100 124118355 4805 4802 4805 4800 607
682 20250415 095000 121204376 4802 4802 4805 4800 91
683 20250415 094900 120767377 4800 4802 4805 4800 136
684 20250415 094800 120114298 4800 4802 4805 4800 513
685 20250415 094700 117651581 4805 4800 4805 4800 182
686 20250415 094600 116777799 4805 4810 4810 4805 156
687 20250415 094500 116027879 4810 4805 4810 4805 314
688 20250415 094400 114518809 4805 4810 4810 4805 244
689 20250415 094300 113345814 4805 4805 4810 4805 586
690 20250415 094200 110530054 4805 4810 4810 4805 376
691 20250415 094100 108722394 4805 4805 4805 4805 254
692 20250415 094000 107501924 4805 4805 4810 4805 1751
693 20250415 093900 99088219 4810 4805 4810 4805 180
694 20250415 093800 98223069 4810 4810 4810 4810 76
695 20250415 093700 97857509 4810 4810 4810 4805 291
696 20250415 093600 96458844 4810 4805 4810 4800 507
697 20250415 093500 94023069 4805 4810 4810 4802 36
698 20250415 093400 93850082 4805 4810 4810 4805 204
699 20250415 093300 92869382 4810 4805 4810 4805 373
700 20250415 093200 91077097 4810 4810 4810 4810 30
701 20250415 093100 90932797 4810 4815 4815 4810 118
702 20250415 093000 90364832 4815 4815 4815 4810 97
703 20250415 092900 89898177 4815 4810 4815 4810 438
704 20250415 092800 87790252 4815 4810 4815 4810 310
705 20250415 092700 86297757 4810 4815 4815 4810 305
706 20250415 092600 84829582 4815 4820 4820 4815 694
707 20250415 092500 81486702 4820 4827 4830 4820 468
708 20250415 092400 79228215 4830 4830 4830 4825 313
709 20250415 092300 77716825 4825 4810 4825 4810 4040
710 20250415 092200 58247865 4815 4810 4815 4810 1340
711 20250415 092100 51796570 4815 4810 4815 4810 116
712 20250415 092000 51238430 4815 4810 4815 4810 177
713 20250415 091900 50386575 4815 4815 4815 4815 358
714 20250415 091800 48662805 4815 4815 4815 4810 647
715 20250415 091700 45547900 4825 4825 4825 4825 170
716 20250415 091600 44727650 4810 4825 4825 4805 309
717 20250415 091500 43238430 4815 4810 4820 4810 3214
718 20250415 091400 27760140 4810 4800 4810 4800 401
719 20250415 091300 25832710 4805 4810 4810 4805 906
720 20250415 091200 21479220 4810 4810 4810 4810 40
721 20250415 091100 21286820 4805 4810 4810 4805 122
722 20250415 091000 20700400 4805 4805 4810 4805 361
723 20250415 090900 18965035 4810 4800 4810 4800 107
724 20250415 090800 18451165 4810 4790 4810 4790 1379
725 20250415 090700 11827575 4790 4800 4800 4790 716
726 20250415 090600 8391335 4810 4800 4810 4800 88
727 20250415 090500 7968655 4800 4800 4800 4800 80
728 20250415 090400 7584655 4815 4800 4817 4800 278
729 20250415 090300 6246595 4795 4795 4795 4795 152
730 20250415 090200 5517755 4780 4770 4780 4770 4
731 20250415 090100 5498655 4755 4755 4755 4755 0
732 20250415 090000 5498655 4755 4750 4770 4745 1158