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

733
402490/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,211100,507027890,13650,13650,13650,13650,3146
20250415,211000,507027890,13650,13650,13650,13650,0
20250415,210900,507027890,13650,13650,13650,13650,0
20250415,210800,507027890,13650,13650,13650,13650,0
20250415,210700,507027890,13650,13650,13650,13650,0
20250415,210600,507027890,13650,13650,13650,13650,0
20250415,210500,507027890,13650,13650,13650,13650,0
20250415,210400,507027890,13650,13650,13650,13650,0
20250415,210300,507027890,13650,13650,13650,13650,0
20250415,210200,507027890,13650,13650,13650,13650,0
20250415,210100,507027890,13650,13650,13650,13650,0
20250415,210000,507027890,13650,13650,13650,13650,0
20250415,205900,507027890,13650,13650,13650,13650,0
20250415,205800,507027890,13650,13650,13650,13650,0
20250415,205700,507027890,13650,13650,13650,13650,0
20250415,205600,507027890,13650,13650,13650,13650,0
20250415,205500,507027890,13650,13650,13650,13650,0
20250415,205400,507027890,13650,13650,13650,13650,0
20250415,205300,507027890,13650,13650,13650,13650,0
20250415,205200,507027890,13650,13650,13650,13650,0
20250415,205100,507027890,13650,13650,13650,13650,0
20250415,205000,507027890,13650,13650,13650,13650,0
20250415,204900,507027890,13650,13650,13650,13650,0
20250415,204800,507027890,13650,13650,13650,13650,0
20250415,204700,507027890,13650,13650,13650,13650,0
20250415,204600,507027890,13650,13650,13650,13650,0
20250415,204500,507027890,13650,13650,13650,13650,0
20250415,204400,507027890,13650,13650,13650,13650,0
20250415,204300,507027890,13650,13650,13650,13650,0
20250415,204200,507027890,13650,13650,13650,13650,0
20250415,204100,507027890,13650,13650,13650,13650,3146
20250415,204000,507027890,13650,13650,13650,13650,0
20250415,203900,507027890,13650,13650,13650,13650,0
20250415,203800,507027890,13650,13650,13650,13650,0
20250415,203700,507027890,13650,13650,13650,13650,0
20250415,203600,507027890,13650,13650,13650,13650,0
20250415,203500,507027890,13650,13650,13650,13650,0
20250415,203400,507027890,13650,13650,13650,13650,0
20250415,203300,507027890,13650,13650,13650,13650,0
20250415,203200,507027890,13650,13650,13650,13650,0
20250415,203100,507027890,13650,13650,13650,13650,0
20250415,203000,507027890,13650,13650,13650,13650,0
20250415,202900,507027890,13650,13650,13650,13650,0
20250415,202800,507027890,13650,13650,13650,13650,0
20250415,202700,507027890,13650,13650,13650,13650,0
20250415,202600,507027890,13650,13650,13650,13650,0
20250415,202500,507027890,13650,13650,13650,13650,0
20250415,202400,507027890,13650,13650,13650,13650,0
20250415,202300,507027890,13650,13650,13650,13650,0
20250415,202200,507027890,13650,13650,13650,13650,0
20250415,202100,507027890,13650,13650,13650,13650,0
20250415,202000,507027890,13650,13650,13650,13650,0
20250415,201900,507027890,13650,13650,13650,13650,0
20250415,201800,507027890,13650,13650,13650,13650,0
20250415,201700,507027890,13650,13650,13650,13650,0
20250415,201600,507027890,13650,13650,13650,13650,0
20250415,201500,507027890,13650,13650,13650,13650,0
20250415,201400,507027890,13650,13650,13650,13650,0
20250415,201300,507027890,13650,13650,13650,13650,0
20250415,201200,507027890,13650,13650,13650,13650,0
20250415,201100,507027890,13650,13650,13650,13650,3146
20250415,201000,507027890,13650,13650,13650,13650,0
20250415,200900,507027890,13650,13650,13650,13650,0
20250415,200800,507027890,13650,13650,13650,13650,0
20250415,200700,507027890,13650,13650,13650,13650,0
20250415,200600,507027890,13650,13650,13650,13650,0
20250415,200500,507027890,13650,13650,13650,13650,0
20250415,200400,507027890,13650,13650,13650,13650,0
20250415,200300,507027890,13650,13650,13650,13650,0
20250415,200200,507027890,13650,13650,13650,13650,0
20250415,200100,507027890,13650,13650,13650,13650,0
20250415,200000,507027890,13650,13650,13650,13650,0
20250415,195900,507027890,13650,13650,13650,13650,0
20250415,195800,507027890,13650,13650,13650,13650,0
20250415,195700,507027890,13650,13650,13650,13650,0
20250415,195600,507027890,13650,13650,13650,13650,0
20250415,195500,507027890,13650,13650,13650,13650,0
20250415,195400,507027890,13650,13650,13650,13650,0
20250415,195300,507027890,13650,13650,13650,13650,0
20250415,195200,507027890,13650,13650,13650,13650,0
20250415,195100,507027890,13650,13650,13650,13650,0
20250415,195000,507027890,13650,13650,13650,13650,0
20250415,194900,507027890,13650,13650,13650,13650,0
20250415,194800,507027890,13650,13650,13650,13650,0
20250415,194700,507027890,13650,13650,13650,13650,0
20250415,194600,507027890,13650,13650,13650,13650,0
20250415,194500,507027890,13650,13650,13650,13650,0
20250415,194400,507027890,13650,13650,13650,13650,0
20250415,194300,507027890,13650,13650,13650,13650,0
20250415,194200,507027890,13650,13650,13650,13650,0
20250415,194100,507027890,13650,13650,13650,13650,3146
20250415,194000,507027890,13650,13650,13650,13650,0
20250415,193900,507027890,13650,13650,13650,13650,0
20250415,193800,507027890,13650,13650,13650,13650,0
20250415,193700,507027890,13650,13650,13650,13650,0
20250415,193600,507027890,13650,13650,13650,13650,0
20250415,193500,507027890,13650,13650,13650,13650,0
20250415,193400,507027890,13650,13650,13650,13650,0
20250415,193300,507027890,13650,13650,13650,13650,0
20250415,193200,507027890,13650,13650,13650,13650,0
20250415,193100,507027890,13650,13650,13650,13650,0
20250415,193000,507027890,13650,13650,13650,13650,0
20250415,192900,507027890,13650,13650,13650,13650,0
20250415,192800,507027890,13650,13650,13650,13650,0
20250415,192700,507027890,13650,13650,13650,13650,0
20250415,192600,507027890,13650,13650,13650,13650,0
20250415,192500,507027890,13650,13650,13650,13650,0
20250415,192400,507027890,13650,13650,13650,13650,0
20250415,192300,507027890,13650,13650,13650,13650,0
20250415,192200,507027890,13650,13650,13650,13650,0
20250415,192100,507027890,13650,13650,13650,13650,0
20250415,192000,507027890,13650,13650,13650,13650,0
20250415,191900,507027890,13650,13650,13650,13650,0
20250415,191800,507027890,13650,13650,13650,13650,0
20250415,191700,507027890,13650,13650,13650,13650,0
20250415,191600,507027890,13650,13650,13650,13650,0
20250415,191500,507027890,13650,13650,13650,13650,0
20250415,191400,507027890,13650,13650,13650,13650,0
20250415,191300,507027890,13650,13650,13650,13650,0
20250415,191200,507027890,13650,13650,13650,13650,0
20250415,191100,507027890,13650,13650,13650,13650,3146
20250415,191000,507027890,13650,13650,13650,13650,0
20250415,190900,507027890,13650,13650,13650,13650,0
20250415,190800,507027890,13650,13650,13650,13650,0
20250415,190700,507027890,13650,13650,13650,13650,0
20250415,190600,507027890,13650,13650,13650,13650,0
20250415,190500,507027890,13650,13650,13650,13650,0
20250415,190400,507027890,13650,13650,13650,13650,0
20250415,190300,507027890,13650,13650,13650,13650,0
20250415,190200,507027890,13650,13650,13650,13650,0
20250415,190100,507027890,13650,13650,13650,13650,0
20250415,190000,507027890,13650,13650,13650,13650,0
20250415,185900,507027890,13650,13650,13650,13650,0
20250415,185800,507027890,13650,13650,13650,13650,0
20250415,185700,507027890,13650,13650,13650,13650,0
20250415,185600,507027890,13650,13650,13650,13650,0
20250415,185500,507027890,13650,13650,13650,13650,0
20250415,185400,507027890,13650,13650,13650,13650,0
20250415,185300,507027890,13650,13650,13650,13650,0
20250415,185200,507027890,13650,13650,13650,13650,0
20250415,185100,507027890,13650,13650,13650,13650,0
20250415,185000,507027890,13650,13650,13650,13650,0
20250415,184900,507027890,13650,13650,13650,13650,0
20250415,184800,507027890,13650,13650,13650,13650,0
20250415,184700,507027890,13650,13650,13650,13650,0
20250415,184600,507027890,13650,13650,13650,13650,0
20250415,184500,507027890,13650,13650,13650,13650,0
20250415,184400,507027890,13650,13650,13650,13650,0
20250415,184300,507027890,13650,13650,13650,13650,0
20250415,184200,507027890,13650,13650,13650,13650,0
20250415,184100,507027890,13650,13650,13650,13650,3146
20250415,184000,507027890,13650,13650,13650,13650,0
20250415,183900,507027890,13650,13650,13650,13650,0
20250415,183800,507027890,13650,13650,13650,13650,0
20250415,183700,507027890,13650,13650,13650,13650,0
20250415,183600,507027890,13650,13650,13650,13650,0
20250415,183500,507027890,13650,13650,13650,13650,0
20250415,183400,507027890,13650,13650,13650,13650,0
20250415,183300,507027890,13650,13650,13650,13650,0
20250415,183200,507027890,13650,13650,13650,13650,0
20250415,183100,507027890,13650,13650,13650,13650,0
20250415,183000,507027890,13650,13650,13650,13650,0
20250415,182900,507027890,13650,13650,13650,13650,0
20250415,182800,507027890,13650,13650,13650,13650,0
20250415,182700,507027890,13650,13650,13650,13650,0
20250415,182600,507027890,13650,13650,13650,13650,0
20250415,182500,507027890,13650,13650,13650,13650,0
20250415,182400,507027890,13650,13650,13650,13650,0
20250415,182300,507027890,13650,13650,13650,13650,0
20250415,182200,507027890,13650,13650,13650,13650,0
20250415,182100,507027890,13650,13650,13650,13650,0
20250415,182000,507027890,13650,13650,13650,13650,0
20250415,181900,507027890,13650,13650,13650,13650,0
20250415,181800,507027890,13650,13650,13650,13650,0
20250415,181700,507027890,13650,13650,13650,13650,0
20250415,181600,507027890,13650,13650,13650,13650,0
20250415,181500,507027890,13650,13650,13650,13650,0
20250415,181400,507027890,13650,13650,13650,13650,0
20250415,181300,507027890,13650,13650,13650,13650,0
20250415,181200,507027890,13650,13650,13650,13650,0
20250415,181100,507027890,13650,13650,13650,13650,3146
20250415,181000,507027890,13650,13650,13650,13650,0
20250415,180900,507027890,13650,13650,13650,13650,0
20250415,180800,507027890,13650,13650,13650,13650,0
20250415,180700,507027890,13650,13650,13650,13650,0
20250415,180600,507027890,13650,13650,13650,13650,0
20250415,180500,507027890,13650,13650,13650,13650,0
20250415,180400,507027890,13650,13650,13650,13650,0
20250415,180300,507027890,13650,13650,13650,13650,0
20250415,180200,507027890,13650,13650,13650,13650,0
20250415,180100,507027890,13650,13650,13650,13650,0
20250415,180000,507027890,13650,13650,13650,13650,0
20250415,175900,507027890,13650,13650,13650,13650,0
20250415,175800,507027890,13650,13650,13650,13650,0
20250415,175700,507027890,13650,13650,13650,13650,0
20250415,175600,507027890,13650,13650,13650,13650,0
20250415,175500,507027890,13650,13650,13650,13650,0
20250415,175400,507027890,13650,13650,13650,13650,0
20250415,175300,507027890,13650,13650,13650,13650,0
20250415,175200,507027890,13650,13650,13650,13650,0
20250415,175100,507027890,13650,13650,13650,13650,0
20250415,175000,507027890,13650,13650,13650,13650,0
20250415,174900,507027890,13650,13650,13650,13650,0
20250415,174800,507027890,13650,13650,13650,13650,0
20250415,174700,507027890,13650,13650,13650,13650,0
20250415,174600,507027890,13650,13650,13650,13650,0
20250415,174500,507027890,13650,13650,13650,13650,0
20250415,174400,507027890,13650,13650,13650,13650,0
20250415,174300,507027890,13650,13650,13650,13650,0
20250415,174200,507027890,13650,13650,13650,13650,0
20250415,174100,507027890,13650,13650,13650,13650,3146
20250415,174000,507027890,13650,13650,13650,13650,0
20250415,173900,507027890,13650,13650,13650,13650,0
20250415,173800,507027890,13650,13650,13650,13650,0
20250415,173700,507027890,13650,13650,13650,13650,0
20250415,173600,507027890,13650,13650,13650,13650,0
20250415,173500,507027890,13650,13650,13650,13650,0
20250415,173400,507027890,13650,13650,13650,13650,0
20250415,173300,507027890,13650,13650,13650,13650,0
20250415,173200,507027890,13650,13650,13650,13650,0
20250415,173100,507027890,13650,13650,13650,13650,0
20250415,173000,507027890,13650,13650,13650,13650,0
20250415,172900,507027890,13650,13650,13650,13650,0
20250415,172800,507027890,13650,13650,13650,13650,0
20250415,172700,507027890,13650,13650,13650,13650,0
20250415,172600,507027890,13650,13650,13650,13650,0
20250415,172500,507027890,13650,13650,13650,13650,0
20250415,172400,507027890,13650,13650,13650,13650,0
20250415,172300,507027890,13650,13650,13650,13650,0
20250415,172200,507027890,13650,13650,13650,13650,0
20250415,172100,507027890,13650,13650,13650,13650,0
20250415,172000,507027890,13650,13650,13650,13650,0
20250415,171900,507027890,13650,13650,13650,13650,0
20250415,171800,507027890,13650,13650,13650,13650,0
20250415,171700,507027890,13650,13650,13650,13650,0
20250415,171600,507027890,13650,13650,13650,13650,0
20250415,171500,507027890,13650,13650,13650,13650,0
20250415,171400,507027890,13650,13650,13650,13650,0
20250415,171300,507027890,13650,13650,13650,13650,0
20250415,171200,507027890,13650,13650,13650,13650,0
20250415,171100,507027890,13650,13650,13650,13650,3146
20250415,171000,507027890,13650,13650,13650,13650,0
20250415,170900,507027890,13650,13650,13650,13650,0
20250415,170800,507027890,13650,13650,13650,13650,0
20250415,170700,507027890,13650,13650,13650,13650,0
20250415,170600,507027890,13650,13650,13650,13650,0
20250415,170500,507027890,13650,13650,13650,13650,0
20250415,170400,507027890,13650,13650,13650,13650,0
20250415,170300,507027890,13650,13650,13650,13650,0
20250415,170200,507027890,13650,13650,13650,13650,0
20250415,170100,507027890,13650,13650,13650,13650,0
20250415,170000,507027890,13650,13650,13650,13650,0
20250415,165900,507027890,13650,13650,13650,13650,0
20250415,165800,507027890,13650,13650,13650,13650,0
20250415,165700,507027890,13650,13650,13650,13650,0
20250415,165600,507027890,13650,13650,13650,13650,0
20250415,165500,507027890,13650,13650,13650,13650,0
20250415,165400,507027890,13650,13650,13650,13650,0
20250415,165300,507027890,13650,13650,13650,13650,0
20250415,165200,507027890,13650,13650,13650,13650,0
20250415,165100,507027890,13650,13650,13650,13650,0
20250415,165000,507027890,13650,13650,13650,13650,0
20250415,164900,507027890,13650,13650,13650,13650,0
20250415,164800,507027890,13650,13650,13650,13650,0
20250415,164700,507027890,13650,13650,13650,13650,0
20250415,164600,507027890,13650,13650,13650,13650,0
20250415,164500,507027890,13650,13650,13650,13650,0
20250415,164400,507027890,13650,13650,13650,13650,0
20250415,164300,507027890,13650,13650,13650,13650,0
20250415,164200,507027890,13650,13650,13650,13650,0
20250415,164100,507027890,13650,13650,13650,13650,3146
20250415,164000,507027890,13650,13650,13650,13650,0
20250415,163900,507027890,13650,13650,13650,13650,0
20250415,163800,507027890,13650,13650,13650,13650,0
20250415,163700,507027890,13650,13650,13650,13650,0
20250415,163600,507027890,13650,13650,13650,13650,0
20250415,163500,507027890,13650,13650,13650,13650,0
20250415,163400,507027890,13650,13650,13650,13650,0
20250415,163300,507027890,13650,13650,13650,13650,0
20250415,163200,507027890,13650,13650,13650,13650,0
20250415,163100,507027890,13650,13650,13650,13650,0
20250415,163000,507027890,13650,13650,13650,13650,0
20250415,162900,507027890,13650,13650,13650,13650,0
20250415,162800,507027890,13650,13650,13650,13650,0
20250415,162700,507027890,13650,13650,13650,13650,0
20250415,162600,507027890,13650,13650,13650,13650,0
20250415,162500,507027890,13650,13650,13650,13650,0
20250415,162400,507027890,13650,13650,13650,13650,0
20250415,162300,507027890,13650,13650,13650,13650,0
20250415,162200,507027890,13650,13650,13650,13650,0
20250415,162100,507027890,13650,13650,13650,13650,0
20250415,162000,507027890,13650,13650,13650,13650,0
20250415,161900,507027890,13650,13650,13650,13650,0
20250415,161800,507027890,13650,13650,13650,13650,0
20250415,161700,507027890,13650,13650,13650,13650,0
20250415,161600,507027890,13650,13650,13650,13650,0
20250415,161500,507027890,13650,13650,13650,13650,0
20250415,161400,507027890,13650,13650,13650,13650,0
20250415,161300,507027890,13650,13650,13650,13650,0
20250415,161200,507027890,13650,13650,13650,13650,0
20250415,161100,507027890,13650,13650,13650,13650,3146
20250415,161000,507027890,13650,13650,13650,13650,0
20250415,160900,507027890,13650,13650,13650,13650,0
20250415,160800,507027890,13650,13650,13650,13650,0
20250415,160700,507027890,13650,13650,13650,13650,0
20250415,160600,507027890,13650,13650,13650,13650,0
20250415,160500,507027890,13650,13650,13650,13650,0
20250415,160400,507027890,13650,13650,13650,13650,0
20250415,160300,507027890,13650,13650,13650,13650,0
20250415,160200,507027890,13650,13650,13650,13650,0
20250415,160100,507027890,13650,13650,13650,13650,0
20250415,160000,507027890,13650,13650,13650,13650,0
20250415,155900,507027890,13650,13650,13650,13650,0
20250415,155800,507027890,13650,13650,13650,13650,0
20250415,155700,507027890,13650,13650,13650,13650,0
20250415,155600,507027890,13650,13650,13650,13650,0
20250415,155500,507027890,13650,13650,13650,13650,0
20250415,155400,507027890,13650,13650,13650,13650,0
20250415,155300,507027890,13650,13650,13650,13650,0
20250415,155200,507027890,13650,13650,13650,13650,0
20250415,155100,507027890,13650,13650,13650,13650,0
20250415,155000,507027890,13650,13650,13650,13650,0
20250415,154900,507027890,13650,13650,13650,13650,0
20250415,154800,507027890,13650,13650,13650,13650,0
20250415,154700,507027890,13650,13650,13650,13650,0
20250415,154600,507027890,13650,13650,13650,13650,0
20250415,154500,507027890,13650,13650,13650,13650,0
20250415,154400,507027890,13650,13650,13650,13650,0
20250415,154300,507027890,13650,13650,13650,13650,0
20250415,154200,507027890,13650,13650,13650,13650,0
20250415,154100,507027890,13650,13650,13650,13650,3146
20250415,154000,507027890,13650,13650,13650,13650,0
20250415,153900,507027890,13650,13650,13650,13650,0
20250415,153800,507027890,13650,13650,13650,13650,0
20250415,153700,507027890,13650,13650,13650,13650,0
20250415,153600,507027890,13650,13650,13650,13650,0
20250415,153500,507027890,13650,13650,13650,13650,0
20250415,153400,507027890,13650,13650,13650,13650,0
20250415,153300,507027890,13650,13650,13650,13650,0
20250415,153200,507027890,13650,13650,13650,13650,0
20250415,153100,507027890,13650,13650,13650,13650,0
20250415,153000,507027890,13650,13650,13650,13650,3146
20250415,152900,464084990,13690,13690,13690,13690,0
20250415,152800,464084990,13690,13690,13690,13690,0
20250415,152700,464084990,13690,13690,13690,13690,0
20250415,152600,464084990,13690,13690,13690,13690,0
20250415,152500,464084990,13690,13690,13690,13690,0
20250415,152400,464084990,13690,13690,13690,13690,0
20250415,152300,464084990,13690,13690,13690,13690,0
20250415,152200,464084990,13690,13690,13690,13690,0
20250415,152100,464084990,13690,13690,13690,13690,0
20250415,152000,464084990,13690,13690,13690,13690,0
20250415,151900,464084990,13690,13720,13720,13690,19
20250415,151800,463824340,13700,13680,13700,13680,238
20250415,151700,460564500,13690,13690,13690,13690,16
20250415,151600,460345460,13690,13690,13690,13690,57
20250415,151500,459565130,13690,13690,13690,13690,91
20250415,151400,458319340,13680,13680,13690,13680,98
20250415,151300,456978100,13690,13690,13690,13690,19
20250415,151200,456717990,13680,13680,13690,13680,91
20250415,151100,455473100,13680,13690,13690,13680,58
20250415,151000,454679360,13690,13690,13690,13690,30
20250415,150900,454268660,13690,13690,13690,13690,77
20250415,150800,453214530,13690,13690,13690,13690,0
20250415,150700,453214530,13690,13690,13690,13690,42
20250415,150600,452639550,13690,13730,13730,13690,189
20250415,150500,450046740,13730,13730,13730,13690,158
20250415,150400,447881720,13700,13720,13720,13700,594
20250415,150300,439742270,13720,13720,13720,13720,0
20250415,150200,439742270,13720,13720,13720,13720,0
20250415,150100,439742270,13720,13710,13720,13710,42
20250415,150000,439166150,13710,13710,13710,13710,11
20250415,145900,439015340,13700,13690,13710,13690,64
20250415,145800,438138520,13700,13700,13700,13700,0
20250415,145700,438138520,13700,13700,13700,13700,10
20250415,145600,438001520,13690,13690,13690,13690,0
20250415,145500,438001520,13690,13690,13690,13690,157
20250415,145400,435852190,13690,13690,13690,13690,10
20250415,145300,435715290,13690,13690,13690,13690,105
20250415,145200,434277840,13690,13690,13690,13690,201
20250415,145100,431526150,13680,13680,13680,13680,57
20250415,145000,430746390,13680,13680,13680,13680,3
20250415,144900,430705350,13680,13690,13690,13680,153
20250415,144800,428611800,13690,13690,13690,13690,0
20250415,144700,428611800,13690,13690,13690,13690,268
20250415,144600,424942880,13690,13690,13690,13680,446
20250415,144500,418837960,13690,13700,13700,13690,67
20250415,144400,417920700,13700,13700,13700,13700,0
20250415,144300,417920700,13700,13700,13700,13700,0
20250415,144200,417920700,13700,13710,13710,13700,414
20250415,144100,412248770,13710,13720,13720,13710,111
20250415,144000,410726390,13720,13720,13720,13720,0
20250415,143900,410726390,13720,13720,13720,13720,0
20250415,143800,410726390,13720,13720,13720,13720,37
20250415,143700,410218750,13710,13710,13710,13710,0
20250415,143600,410218750,13710,13710,13710,13710,0
20250415,143500,410218750,13710,13710,13710,13710,0
20250415,143400,410218750,13710,13710,13710,13710,0
20250415,143300,410218750,13710,13710,13710,13710,0
20250415,143200,410218750,13710,13710,13710,13710,33
20250415,143100,409766320,13720,13720,13720,13720,32
20250415,143000,409327280,13720,13720,13720,13720,0
20250415,142900,409327280,13720,13720,13720,13720,106
20250415,142800,407872960,13720,13720,13720,13710,46
20250415,142700,407242190,13720,13720,13720,13720,226
20250415,142600,404141470,13730,13730,13730,13730,0
20250415,142500,404141470,13730,13720,13730,13720,12
20250415,142400,403976770,13730,13730,13730,13730,32
20250415,142300,403537410,13740,13740,13740,13740,0
20250415,142200,403537410,13740,13740,13740,13740,0
20250415,142100,403537410,13740,13740,13740,13740,1
20250415,142000,403523670,13730,13730,13730,13730,4
20250415,141900,403468750,13720,13720,13720,13720,1
20250415,141800,403455030,13710,13710,13710,13710,0
20250415,141700,403455030,13710,13710,13710,13710,0
20250415,141600,403455030,13710,13710,13710,13710,0
20250415,141500,403455030,13710,13710,13710,13710,0
20250415,141400,403455030,13710,13710,13710,13710,84
20250415,141300,402303390,13710,13710,13710,13710,0
20250415,141200,402303390,13710,13710,13710,13710,0
20250415,141100,402303390,13710,13720,13720,13710,103
20250415,141000,400890890,13740,13740,13740,13740,1
20250415,140900,400877150,13740,13740,13740,13740,0
20250415,140800,400877150,13740,13710,13740,13710,310
20250415,140700,396625170,13700,13700,13700,13700,0
20250415,140600,396625170,13700,13710,13710,13700,60
20250415,140500,395803110,13710,13700,13710,13700,219
20250415,140400,392802800,13720,13720,13720,13720,0
20250415,140300,392802800,13720,13720,13720,13720,0
20250415,140200,392802800,13720,13720,13720,13720,0
20250415,140100,392802800,13720,13720,13720,13720,0
20250415,140000,392802800,13720,13720,13720,13720,0
20250415,135900,392802800,13720,13720,13720,13720,413
20250415,135800,387136440,13720,13720,13720,13720,3
20250415,135700,387095280,13720,13720,13720,13720,0
20250415,135600,387095280,13720,13710,13720,13710,39
20250415,135500,386560580,13710,13720,13720,13700,194
20250415,135400,383902710,13710,13710,13710,13710,30
20250415,135300,383491410,13710,13710,13710,13710,148
20250415,135200,381462330,13720,13720,13720,13720,1
20250415,135100,381448610,13720,13720,13720,13720,1
20250415,135000,381434890,13720,13720,13720,13720,0
20250415,134900,381434890,13720,13720,13720,13720,0
20250415,134800,381434890,13720,13720,13720,13720,94
20250415,134700,380145210,13710,13700,13710,13700,2
20250415,134600,380117800,13710,13710,13710,13710,175
20250415,134500,377718550,13730,13730,13730,13730,1
20250415,134400,377704820,13720,13720,13720,13720,173
20250415,134300,375331260,13730,13730,13730,13730,6
20250415,134200,375248880,13730,13730,13730,13730,34
20250415,134100,374782060,13730,13720,13730,13720,28
20250415,134000,374397630,13730,13730,13730,13730,30
20250415,133900,373985730,13720,13720,13720,13720,0
20250415,133800,373985730,13720,13720,13720,13720,0
20250415,133700,373985730,13720,13720,13720,13720,73
20250415,133600,372984170,13720,13720,13720,13720,5
20250415,133500,372915570,13730,13730,13730,13730,0
20250415,133400,372915570,13730,13730,13730,13730,50
20250415,133300,372229070,13730,13730,13730,13730,0
20250415,133200,372229070,13730,13730,13730,13730,20
20250415,133100,371954470,13740,13740,13740,13740,57
20250415,133000,371171290,13740,13740,13740,13740,0
20250415,132900,371171290,13740,13740,13740,13740,0
20250415,132800,371171290,13740,13740,13740,13740,0
20250415,132700,371171290,13740,13740,13740,13740,172
20250415,132600,368808010,13740,13740,13740,13740,30
20250415,132500,368395810,13740,13740,13740,13740,33
20250415,132400,367942390,13730,13730,13730,13730,0
20250415,132300,367942390,13730,13730,13730,13730,0
20250415,132200,367942390,13730,13730,13730,13730,66
20250415,132100,367036210,13740,13740,13740,13740,0
20250415,132000,367036210,13740,13740,13740,13740,0
20250415,131900,367036210,13740,13740,13740,13740,0
20250415,131800,367036210,13740,13740,13740,13740,23
20250415,131700,366720190,13740,13740,13740,13740,58
20250415,131600,365923270,13740,13740,13740,13740,24
20250415,131500,365593510,13740,13740,13740,13740,70
20250415,131400,364631710,13740,13740,13740,13740,0
20250415,131300,364631710,13740,13740,13740,13740,29
20250415,131200,364233250,13730,13730,13730,13730,79
20250415,131100,363148580,13730,13730,13730,13730,0
20250415,131000,363148580,13730,13730,13730,13730,0
20250415,130900,363148580,13730,13730,13730,13730,0
20250415,130800,363148580,13730,13730,13730,13730,44
20250415,130700,362544460,13730,13730,13730,13730,0
20250415,130600,362544460,13730,13730,13730,13730,87
20250415,130500,361349950,13730,13730,13730,13730,50
20250415,130400,360663450,13740,13740,13740,13740,21
20250415,130300,360374910,13730,13730,13730,13730,0
20250415,130200,360374910,13730,13730,13730,13730,0
20250415,130100,360374910,13730,13730,13730,13730,0
20250415,130000,360374910,13730,13740,13740,13730,81
20250415,125900,359262680,13730,13730,13730,13730,1
20250415,125800,359248950,13730,13730,13730,13730,0
20250415,125700,359248950,13730,13730,13730,13730,0
20250415,125600,359248950,13730,13730,13730,13730,0
20250415,125500,359248950,13730,13730,13730,13730,0
20250415,125400,359248950,13730,13730,13730,13730,63
20250415,125300,358383960,13740,13740,13740,13740,62
20250415,125200,357532080,13740,13740,13740,13740,100
20250415,125100,356158080,13760,13760,13760,13760,0
20250415,125000,356158080,13760,13760,13760,13760,0
20250415,124900,356158080,13760,13760,13760,13760,0
20250415,124800,356158080,13760,13760,13760,13760,0
20250415,124700,356158080,13760,13760,13760,13760,0
20250415,124600,356158080,13760,13760,13760,13760,0
20250415,124500,356158080,13760,13760,13760,13760,0
20250415,124400,356158080,13760,13760,13760,13760,140
20250415,124300,354231680,13750,13750,13750,13750,0
20250415,124200,354231680,13750,13750,13750,13750,0
20250415,124100,354231680,13750,13750,13750,13750,0
20250415,124000,354231680,13750,13750,13750,13750,0
20250415,123900,354231680,13750,13750,13750,13750,0
20250415,123800,354231680,13750,13750,13750,13750,0
20250415,123700,354231680,13750,13750,13750,13750,0
20250415,123600,354231680,13750,13750,13750,13750,261
20250415,123500,350642930,13750,13750,13750,13750,40
20250415,123400,350092930,13760,13760,13760,13760,1
20250415,123300,350079170,13750,13750,13750,13750,0
20250415,123200,350079170,13750,13750,13750,13750,50
20250415,123100,349391670,13750,13760,13760,13750,100
20250415,123000,348015900,13760,13740,13760,13740,281
20250415,122900,344151320,13740,13740,13740,13740,123
20250415,122800,342461300,13730,13730,13730,13730,198
20250415,122700,339742760,13730,13730,13730,13730,0
20250415,122600,339742760,13730,13730,13730,13730,0
20250415,122500,339742760,13730,13730,13730,13730,0
20250415,122400,339742760,13730,13730,13730,13730,0
20250415,122300,339742760,13730,13730,13730,13730,0
20250415,122200,339742760,13730,13730,13730,13730,90
20250415,122100,338507060,13730,13730,13730,13730,71
20250415,122000,337532230,13730,13730,13730,13730,7
20250415,121900,337436120,13730,13730,13730,13730,2
20250415,121800,337408660,13730,13730,13730,13730,46
20250415,121700,336777080,13720,13720,13720,13720,0
20250415,121600,336777080,13720,13720,13720,13720,109
20250415,121500,335281600,13720,13720,13720,13720,8
20250415,121400,335171840,13700,13700,13700,13700,0
20250415,121300,335171840,13700,13730,13730,13690,961
20250415,121200,322004300,13730,13730,13730,13730,0
20250415,121100,322004300,13730,13730,13730,13730,0
20250415,121000,322004300,13730,13730,13730,13730,0
20250415,120900,322004300,13730,13730,13730,13730,1
20250415,120800,321990570,13730,13730,13730,13730,53
20250415,120700,321262880,13730,13730,13730,13730,45
20250415,120600,320645030,13740,13740,13740,13740,0
20250415,120500,320645030,13740,13740,13740,13740,0
20250415,120400,320645030,13740,13740,13740,13740,2
20250415,120300,320617550,13730,13730,13730,13730,0
20250415,120200,320617550,13730,13750,13750,13730,41
20250415,120100,320053840,13760,13760,13760,13760,0
20250415,120000,320053840,13760,13760,13760,13760,0
20250415,115900,320053840,13760,13760,13760,13760,1
20250415,115800,320040080,13750,13750,13750,13750,0
20250415,115700,320040080,13750,13750,13750,13750,30
20250415,115600,319627580,13760,13760,13760,13760,136
20250415,115500,317756220,13760,13760,13760,13760,5
20250415,115400,317687420,13760,13760,13760,13760,56
20250415,115300,316916860,13780,13780,13780,13780,0
20250415,115200,316916860,13780,13780,13780,13780,0
20250415,115100,316916860,13780,13780,13780,13780,87
20250415,115000,315718000,13780,13780,13780,13780,0
20250415,114900,315718000,13780,13780,13780,13780,20
20250415,114800,315442400,13770,13770,13770,13770,0
20250415,114700,315442400,13770,13790,13790,13770,2
20250415,114600,315414840,13790,13790,13790,13790,0
20250415,114500,315414840,13790,13770,13790,13770,47
20250415,114400,314766730,13780,13780,13780,13780,181
20250415,114300,312272550,13800,13800,13800,13800,0
20250415,114200,312272550,13800,13760,13800,13760,729
20250415,114100,302225060,13740,13740,13740,13740,357
20250415,114000,297319880,13740,13740,13740,13740,0
20250415,113900,297319880,13740,13730,13740,13730,512
20250415,113800,290285810,13730,13730,13730,13730,0
20250415,113700,290285810,13730,13740,13740,13730,8
20250415,113600,290175960,13730,13730,13730,13730,0
20250415,113500,290175960,13730,13730,13730,13730,308
20250415,113400,285947120,13730,13730,13730,13730,15
20250415,113300,285741170,13730,13730,13730,13730,123
20250415,113200,284052380,13760,13740,13760,13740,368
20250415,113100,278989800,13740,13740,13740,13740,68
20250415,113000,278055480,13740,13760,13760,13740,58
20250415,112900,277258160,13740,13740,13740,13740,0
20250415,112800,277258160,13740,13740,13740,13740,92
20250415,112700,275994080,13760,13760,13760,13760,34
20250415,112600,275526240,13750,13750,13750,13750,0
20250415,112500,275526240,13750,13750,13750,13750,0
20250415,112400,275526240,13750,13740,13750,13740,63
20250415,112300,274660000,13740,13740,13740,13740,1
20250415,112200,274646260,13720,13720,13720,13720,60
20250415,112100,273823060,13720,13770,13770,13720,146
20250415,112000,271816300,13750,13750,13750,13750,0
20250415,111900,271816300,13750,13750,13750,13750,0
20250415,111800,271816300,13750,13750,13750,13750,8
20250415,111700,271706300,13750,13780,13780,13750,438
20250415,111600,265680500,13770,13770,13770,13770,0
20250415,111500,265680500,13770,13770,13770,13770,94
20250415,111400,264386120,13770,13750,13770,13750,279
20250415,111300,260548350,13740,13740,13740,13740,91
20250415,111200,259298010,13740,13740,13740,13740,0
20250415,111100,259298010,13740,13730,13740,13730,6
20250415,111000,259215610,13740,13740,13740,13740,100
20250415,110900,257841610,13730,13730,13730,13730,2
20250415,110800,257814150,13750,13750,13750,13750,0
20250415,110700,257814150,13750,13750,13750,13750,2
20250415,110600,257786650,13750,13730,13750,13730,132
20250415,110500,255972690,13720,13720,13720,13720,9
20250415,110400,255849210,13730,13740,13740,13730,89
20250415,110300,254627070,13720,13700,13720,13700,305
20250415,110200,250446100,13700,13700,13700,13700,58
20250415,110100,249651500,13710,13710,13710,13710,0
20250415,110000,249651500,13710,13710,13710,13710,0
20250415,105900,249651500,13710,13710,13710,13710,0
20250415,105800,249651500,13710,13710,13710,13710,0
20250415,105700,249651500,13710,13710,13710,13710,0
20250415,105600,249651500,13710,13710,13710,13710,0
20250415,105500,249651500,13710,13700,13710,13700,145
20250415,105400,247664990,13700,13700,13700,13700,0
20250415,105300,247664990,13700,13690,13700,13690,85
20250415,105200,246500500,13700,13640,13700,13640,164
20250415,105100,244253820,13630,13630,13630,13630,0
20250415,105000,244253820,13630,13630,13630,13630,114
20250415,104900,242700000,13630,13680,13680,13620,288
20250415,104800,238770700,13700,13700,13700,13700,0
20250415,104700,238770700,13700,13700,13700,13700,0
20250415,104600,238770700,13700,13700,13700,13700,0
20250415,104500,238770700,13700,13700,13700,13700,36
20250415,104400,238277500,13700,13700,13700,13700,39
20250415,104300,237743200,13680,13680,13680,13680,0
20250415,104200,237743200,13680,13700,13700,13670,130
20250415,104100,235963210,13700,13700,13700,13700,0
20250415,104000,235963210,13700,13700,13700,13700,0
20250415,103900,235963210,13700,13740,13740,13700,11
20250415,103800,235812470,13800,13800,13800,13800,0
20250415,103700,235812470,13800,13690,13810,13690,293
20250415,103600,231778480,13670,13670,13670,13670,25
20250415,103500,231436730,13690,13690,13690,13690,183
20250415,103400,228931460,13680,13670,13680,13670,377
20250415,103300,223776190,13680,13680,13680,13680,22
20250415,103200,223475230,13670,13670,13670,13670,70
20250415,103100,222518330,13670,13670,13670,13670,2
20250415,103000,222490990,13660,13660,13660,13660,800
20250415,102900,211562990,13660,13660,13660,13660,68
20250415,102800,210634110,13670,13660,13670,13660,158
20250415,102700,208475750,13670,13670,13670,13670,0
20250415,102600,208475750,13670,13670,13670,13670,66
20250415,102500,207573530,13650,13630,13650,13630,128
20250415,102400,205827910,13620,13590,13640,13590,68
20250415,102300,204901660,13590,13590,13590,13590,0
20250415,102200,204901660,13590,13610,13610,13590,270
20250415,102100,201231070,13590,13590,13590,13590,0
20250415,102000,201231070,13590,13590,13590,13590,0
20250415,101900,201231070,13590,13590,13590,13590,0
20250415,101800,201231070,13590,13590,13590,13590,0
20250415,101700,201231070,13590,13590,13590,13590,0
20250415,101600,201231070,13590,13590,13590,13590,100
20250415,101500,199872070,13650,13650,13650,13650,1
20250415,101400,199858420,13660,13660,13660,13660,1
20250415,101300,199844760,13590,13600,13600,13590,72
20250415,101200,198865970,13650,13590,13650,13580,283
20250415,101100,195015830,13580,13620,13620,13580,762
20250415,101000,184655050,13620,13620,13620,13620,0
20250415,100900,184655050,13620,13620,13620,13620,13
20250415,100800,184477990,13620,13620,13650,13620,544
20250415,100700,177066980,13620,13620,13620,13620,105
20250415,100600,175636880,13620,13620,13620,13620,0
20250415,100500,175636880,13620,13620,13620,13620,0
20250415,100400,175636880,13620,13620,13620,13620,0
20250415,100300,175636880,13620,13620,13620,13620,138
20250415,100200,173757320,13620,13580,13620,13580,12
20250415,100100,173594320,13620,13620,13620,13620,1
20250415,100000,173580700,13620,13620,13620,13620,0
20250415,095900,173580700,13620,13620,13620,13620,6
20250415,095800,173498980,13620,13560,13620,13550,347
20250415,095700,168789650,13550,13600,13620,13550,434
20250415,095600,162893970,13620,13610,13620,13610,103
20250415,095500,161492010,13610,13610,13610,13610,0
20250415,095400,161492010,13610,13640,13640,13600,1051
20250415,095300,147175230,13650,13650,13650,13650,61
20250415,095200,146342580,13640,13640,13640,13640,3
20250415,095100,146301660,13640,13640,13640,13640,0
20250415,095000,146301660,13640,13640,13640,13640,68
20250415,094900,145374140,13640,13640,13640,13640,95
20250415,094800,144078340,13640,13640,13640,13640,3
20250415,094700,144037420,13650,13650,13650,13650,0
20250415,094600,144037420,13650,13660,13660,13610,467
20250415,094500,137673990,13670,13670,13670,13670,0
20250415,094400,137673990,13670,13670,13670,13670,48
20250415,094300,137017830,13670,13660,13670,13660,160
20250415,094200,134832220,13660,13660,13660,13660,117
20250415,094100,133234000,13660,13700,13700,13650,1949
20250415,094000,106583940,13700,13720,13720,13700,112
20250415,093900,105047580,13720,13710,13720,13710,35
20250415,093800,104567550,13710,13710,13710,13710,20
20250415,093700,104293350,13710,13710,13710,13710,0
20250415,093600,104293350,13710,13710,13710,13710,0
20250415,093500,104293350,13710,13710,13710,13710,2
20250415,093400,104265930,13700,13710,13710,13700,99
20250415,093300,102908880,13780,13780,13780,13780,0
20250415,093200,102908880,13780,13780,13780,13780,0
20250415,093100,102908880,13780,13780,13780,13780,0
20250415,093000,102908880,13780,13730,13780,13730,28
20250415,092900,102523090,13780,13780,13780,13780,0
20250415,092800,102523090,13780,13780,13780,13780,40
20250415,092700,101971890,13780,13780,13780,13780,106
20250415,092600,100511210,13780,13780,13780,13780,0
20250415,092500,100511210,13780,13760,13780,13760,14
20250415,092400,100318550,13760,13690,13760,13690,837
20250415,092300,88853230,13690,13690,13690,13690,0
20250415,092200,88853230,13690,13690,13690,13690,0
20250415,092100,88853230,13690,13690,13690,13690,15
20250415,092000,88647880,13680,13720,13720,13680,335
20250415,091900,84058270,13710,13700,13710,13690,293
20250415,091800,80043630,13700,13700,13700,13700,30
20250415,091700,79632630,13710,13700,13720,13700,797
20250415,091600,68708000,13700,13700,13700,13700,138
20250415,091500,66817400,13720,13700,13720,13700,163
20250415,091400,64581340,13700,13710,13710,13700,230
20250415,091300,61429070,13720,13720,13720,13720,100
20250415,091200,60057070,13720,13720,13720,13720,1
20250415,091100,60043350,13710,13730,13730,13680,967
20250415,091000,46792660,13800,13800,13800,13800,50
20250415,090900,46102660,13810,13810,13810,13810,5
20250415,090800,46033610,13720,13750,13750,13720,137
20250415,090700,44150810,13750,13760,13760,13750,149
20250415,090600,42101360,13770,13750,13770,13750,245
20250415,090500,38730050,13750,13750,13750,13750,61
20250415,090400,37891300,13750,13730,13750,13700,385
20250415,090300,32609900,13730,13810,13810,13730,926
20250415,090200,19869660,13820,13840,13850,13820,260
20250415,090100,16271360,13850,13810,13850,13800,165
20250415,090000,13987050,13800,13960,13960,13800,1008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 211100 507027890 13650 13650 13650 13650 3146
3 20250415 211000 507027890 13650 13650 13650 13650 0
4 20250415 210900 507027890 13650 13650 13650 13650 0
5 20250415 210800 507027890 13650 13650 13650 13650 0
6 20250415 210700 507027890 13650 13650 13650 13650 0
7 20250415 210600 507027890 13650 13650 13650 13650 0
8 20250415 210500 507027890 13650 13650 13650 13650 0
9 20250415 210400 507027890 13650 13650 13650 13650 0
10 20250415 210300 507027890 13650 13650 13650 13650 0
11 20250415 210200 507027890 13650 13650 13650 13650 0
12 20250415 210100 507027890 13650 13650 13650 13650 0
13 20250415 210000 507027890 13650 13650 13650 13650 0
14 20250415 205900 507027890 13650 13650 13650 13650 0
15 20250415 205800 507027890 13650 13650 13650 13650 0
16 20250415 205700 507027890 13650 13650 13650 13650 0
17 20250415 205600 507027890 13650 13650 13650 13650 0
18 20250415 205500 507027890 13650 13650 13650 13650 0
19 20250415 205400 507027890 13650 13650 13650 13650 0
20 20250415 205300 507027890 13650 13650 13650 13650 0
21 20250415 205200 507027890 13650 13650 13650 13650 0
22 20250415 205100 507027890 13650 13650 13650 13650 0
23 20250415 205000 507027890 13650 13650 13650 13650 0
24 20250415 204900 507027890 13650 13650 13650 13650 0
25 20250415 204800 507027890 13650 13650 13650 13650 0
26 20250415 204700 507027890 13650 13650 13650 13650 0
27 20250415 204600 507027890 13650 13650 13650 13650 0
28 20250415 204500 507027890 13650 13650 13650 13650 0
29 20250415 204400 507027890 13650 13650 13650 13650 0
30 20250415 204300 507027890 13650 13650 13650 13650 0
31 20250415 204200 507027890 13650 13650 13650 13650 0
32 20250415 204100 507027890 13650 13650 13650 13650 3146
33 20250415 204000 507027890 13650 13650 13650 13650 0
34 20250415 203900 507027890 13650 13650 13650 13650 0
35 20250415 203800 507027890 13650 13650 13650 13650 0
36 20250415 203700 507027890 13650 13650 13650 13650 0
37 20250415 203600 507027890 13650 13650 13650 13650 0
38 20250415 203500 507027890 13650 13650 13650 13650 0
39 20250415 203400 507027890 13650 13650 13650 13650 0
40 20250415 203300 507027890 13650 13650 13650 13650 0
41 20250415 203200 507027890 13650 13650 13650 13650 0
42 20250415 203100 507027890 13650 13650 13650 13650 0
43 20250415 203000 507027890 13650 13650 13650 13650 0
44 20250415 202900 507027890 13650 13650 13650 13650 0
45 20250415 202800 507027890 13650 13650 13650 13650 0
46 20250415 202700 507027890 13650 13650 13650 13650 0
47 20250415 202600 507027890 13650 13650 13650 13650 0
48 20250415 202500 507027890 13650 13650 13650 13650 0
49 20250415 202400 507027890 13650 13650 13650 13650 0
50 20250415 202300 507027890 13650 13650 13650 13650 0
51 20250415 202200 507027890 13650 13650 13650 13650 0
52 20250415 202100 507027890 13650 13650 13650 13650 0
53 20250415 202000 507027890 13650 13650 13650 13650 0
54 20250415 201900 507027890 13650 13650 13650 13650 0
55 20250415 201800 507027890 13650 13650 13650 13650 0
56 20250415 201700 507027890 13650 13650 13650 13650 0
57 20250415 201600 507027890 13650 13650 13650 13650 0
58 20250415 201500 507027890 13650 13650 13650 13650 0
59 20250415 201400 507027890 13650 13650 13650 13650 0
60 20250415 201300 507027890 13650 13650 13650 13650 0
61 20250415 201200 507027890 13650 13650 13650 13650 0
62 20250415 201100 507027890 13650 13650 13650 13650 3146
63 20250415 201000 507027890 13650 13650 13650 13650 0
64 20250415 200900 507027890 13650 13650 13650 13650 0
65 20250415 200800 507027890 13650 13650 13650 13650 0
66 20250415 200700 507027890 13650 13650 13650 13650 0
67 20250415 200600 507027890 13650 13650 13650 13650 0
68 20250415 200500 507027890 13650 13650 13650 13650 0
69 20250415 200400 507027890 13650 13650 13650 13650 0
70 20250415 200300 507027890 13650 13650 13650 13650 0
71 20250415 200200 507027890 13650 13650 13650 13650 0
72 20250415 200100 507027890 13650 13650 13650 13650 0
73 20250415 200000 507027890 13650 13650 13650 13650 0
74 20250415 195900 507027890 13650 13650 13650 13650 0
75 20250415 195800 507027890 13650 13650 13650 13650 0
76 20250415 195700 507027890 13650 13650 13650 13650 0
77 20250415 195600 507027890 13650 13650 13650 13650 0
78 20250415 195500 507027890 13650 13650 13650 13650 0
79 20250415 195400 507027890 13650 13650 13650 13650 0
80 20250415 195300 507027890 13650 13650 13650 13650 0
81 20250415 195200 507027890 13650 13650 13650 13650 0
82 20250415 195100 507027890 13650 13650 13650 13650 0
83 20250415 195000 507027890 13650 13650 13650 13650 0
84 20250415 194900 507027890 13650 13650 13650 13650 0
85 20250415 194800 507027890 13650 13650 13650 13650 0
86 20250415 194700 507027890 13650 13650 13650 13650 0
87 20250415 194600 507027890 13650 13650 13650 13650 0
88 20250415 194500 507027890 13650 13650 13650 13650 0
89 20250415 194400 507027890 13650 13650 13650 13650 0
90 20250415 194300 507027890 13650 13650 13650 13650 0
91 20250415 194200 507027890 13650 13650 13650 13650 0
92 20250415 194100 507027890 13650 13650 13650 13650 3146
93 20250415 194000 507027890 13650 13650 13650 13650 0
94 20250415 193900 507027890 13650 13650 13650 13650 0
95 20250415 193800 507027890 13650 13650 13650 13650 0
96 20250415 193700 507027890 13650 13650 13650 13650 0
97 20250415 193600 507027890 13650 13650 13650 13650 0
98 20250415 193500 507027890 13650 13650 13650 13650 0
99 20250415 193400 507027890 13650 13650 13650 13650 0
100 20250415 193300 507027890 13650 13650 13650 13650 0
101 20250415 193200 507027890 13650 13650 13650 13650 0
102 20250415 193100 507027890 13650 13650 13650 13650 0
103 20250415 193000 507027890 13650 13650 13650 13650 0
104 20250415 192900 507027890 13650 13650 13650 13650 0
105 20250415 192800 507027890 13650 13650 13650 13650 0
106 20250415 192700 507027890 13650 13650 13650 13650 0
107 20250415 192600 507027890 13650 13650 13650 13650 0
108 20250415 192500 507027890 13650 13650 13650 13650 0
109 20250415 192400 507027890 13650 13650 13650 13650 0
110 20250415 192300 507027890 13650 13650 13650 13650 0
111 20250415 192200 507027890 13650 13650 13650 13650 0
112 20250415 192100 507027890 13650 13650 13650 13650 0
113 20250415 192000 507027890 13650 13650 13650 13650 0
114 20250415 191900 507027890 13650 13650 13650 13650 0
115 20250415 191800 507027890 13650 13650 13650 13650 0
116 20250415 191700 507027890 13650 13650 13650 13650 0
117 20250415 191600 507027890 13650 13650 13650 13650 0
118 20250415 191500 507027890 13650 13650 13650 13650 0
119 20250415 191400 507027890 13650 13650 13650 13650 0
120 20250415 191300 507027890 13650 13650 13650 13650 0
121 20250415 191200 507027890 13650 13650 13650 13650 0
122 20250415 191100 507027890 13650 13650 13650 13650 3146
123 20250415 191000 507027890 13650 13650 13650 13650 0
124 20250415 190900 507027890 13650 13650 13650 13650 0
125 20250415 190800 507027890 13650 13650 13650 13650 0
126 20250415 190700 507027890 13650 13650 13650 13650 0
127 20250415 190600 507027890 13650 13650 13650 13650 0
128 20250415 190500 507027890 13650 13650 13650 13650 0
129 20250415 190400 507027890 13650 13650 13650 13650 0
130 20250415 190300 507027890 13650 13650 13650 13650 0
131 20250415 190200 507027890 13650 13650 13650 13650 0
132 20250415 190100 507027890 13650 13650 13650 13650 0
133 20250415 190000 507027890 13650 13650 13650 13650 0
134 20250415 185900 507027890 13650 13650 13650 13650 0
135 20250415 185800 507027890 13650 13650 13650 13650 0
136 20250415 185700 507027890 13650 13650 13650 13650 0
137 20250415 185600 507027890 13650 13650 13650 13650 0
138 20250415 185500 507027890 13650 13650 13650 13650 0
139 20250415 185400 507027890 13650 13650 13650 13650 0
140 20250415 185300 507027890 13650 13650 13650 13650 0
141 20250415 185200 507027890 13650 13650 13650 13650 0
142 20250415 185100 507027890 13650 13650 13650 13650 0
143 20250415 185000 507027890 13650 13650 13650 13650 0
144 20250415 184900 507027890 13650 13650 13650 13650 0
145 20250415 184800 507027890 13650 13650 13650 13650 0
146 20250415 184700 507027890 13650 13650 13650 13650 0
147 20250415 184600 507027890 13650 13650 13650 13650 0
148 20250415 184500 507027890 13650 13650 13650 13650 0
149 20250415 184400 507027890 13650 13650 13650 13650 0
150 20250415 184300 507027890 13650 13650 13650 13650 0
151 20250415 184200 507027890 13650 13650 13650 13650 0
152 20250415 184100 507027890 13650 13650 13650 13650 3146
153 20250415 184000 507027890 13650 13650 13650 13650 0
154 20250415 183900 507027890 13650 13650 13650 13650 0
155 20250415 183800 507027890 13650 13650 13650 13650 0
156 20250415 183700 507027890 13650 13650 13650 13650 0
157 20250415 183600 507027890 13650 13650 13650 13650 0
158 20250415 183500 507027890 13650 13650 13650 13650 0
159 20250415 183400 507027890 13650 13650 13650 13650 0
160 20250415 183300 507027890 13650 13650 13650 13650 0
161 20250415 183200 507027890 13650 13650 13650 13650 0
162 20250415 183100 507027890 13650 13650 13650 13650 0
163 20250415 183000 507027890 13650 13650 13650 13650 0
164 20250415 182900 507027890 13650 13650 13650 13650 0
165 20250415 182800 507027890 13650 13650 13650 13650 0
166 20250415 182700 507027890 13650 13650 13650 13650 0
167 20250415 182600 507027890 13650 13650 13650 13650 0
168 20250415 182500 507027890 13650 13650 13650 13650 0
169 20250415 182400 507027890 13650 13650 13650 13650 0
170 20250415 182300 507027890 13650 13650 13650 13650 0
171 20250415 182200 507027890 13650 13650 13650 13650 0
172 20250415 182100 507027890 13650 13650 13650 13650 0
173 20250415 182000 507027890 13650 13650 13650 13650 0
174 20250415 181900 507027890 13650 13650 13650 13650 0
175 20250415 181800 507027890 13650 13650 13650 13650 0
176 20250415 181700 507027890 13650 13650 13650 13650 0
177 20250415 181600 507027890 13650 13650 13650 13650 0
178 20250415 181500 507027890 13650 13650 13650 13650 0
179 20250415 181400 507027890 13650 13650 13650 13650 0
180 20250415 181300 507027890 13650 13650 13650 13650 0
181 20250415 181200 507027890 13650 13650 13650 13650 0
182 20250415 181100 507027890 13650 13650 13650 13650 3146
183 20250415 181000 507027890 13650 13650 13650 13650 0
184 20250415 180900 507027890 13650 13650 13650 13650 0
185 20250415 180800 507027890 13650 13650 13650 13650 0
186 20250415 180700 507027890 13650 13650 13650 13650 0
187 20250415 180600 507027890 13650 13650 13650 13650 0
188 20250415 180500 507027890 13650 13650 13650 13650 0
189 20250415 180400 507027890 13650 13650 13650 13650 0
190 20250415 180300 507027890 13650 13650 13650 13650 0
191 20250415 180200 507027890 13650 13650 13650 13650 0
192 20250415 180100 507027890 13650 13650 13650 13650 0
193 20250415 180000 507027890 13650 13650 13650 13650 0
194 20250415 175900 507027890 13650 13650 13650 13650 0
195 20250415 175800 507027890 13650 13650 13650 13650 0
196 20250415 175700 507027890 13650 13650 13650 13650 0
197 20250415 175600 507027890 13650 13650 13650 13650 0
198 20250415 175500 507027890 13650 13650 13650 13650 0
199 20250415 175400 507027890 13650 13650 13650 13650 0
200 20250415 175300 507027890 13650 13650 13650 13650 0
201 20250415 175200 507027890 13650 13650 13650 13650 0
202 20250415 175100 507027890 13650 13650 13650 13650 0
203 20250415 175000 507027890 13650 13650 13650 13650 0
204 20250415 174900 507027890 13650 13650 13650 13650 0
205 20250415 174800 507027890 13650 13650 13650 13650 0
206 20250415 174700 507027890 13650 13650 13650 13650 0
207 20250415 174600 507027890 13650 13650 13650 13650 0
208 20250415 174500 507027890 13650 13650 13650 13650 0
209 20250415 174400 507027890 13650 13650 13650 13650 0
210 20250415 174300 507027890 13650 13650 13650 13650 0
211 20250415 174200 507027890 13650 13650 13650 13650 0
212 20250415 174100 507027890 13650 13650 13650 13650 3146
213 20250415 174000 507027890 13650 13650 13650 13650 0
214 20250415 173900 507027890 13650 13650 13650 13650 0
215 20250415 173800 507027890 13650 13650 13650 13650 0
216 20250415 173700 507027890 13650 13650 13650 13650 0
217 20250415 173600 507027890 13650 13650 13650 13650 0
218 20250415 173500 507027890 13650 13650 13650 13650 0
219 20250415 173400 507027890 13650 13650 13650 13650 0
220 20250415 173300 507027890 13650 13650 13650 13650 0
221 20250415 173200 507027890 13650 13650 13650 13650 0
222 20250415 173100 507027890 13650 13650 13650 13650 0
223 20250415 173000 507027890 13650 13650 13650 13650 0
224 20250415 172900 507027890 13650 13650 13650 13650 0
225 20250415 172800 507027890 13650 13650 13650 13650 0
226 20250415 172700 507027890 13650 13650 13650 13650 0
227 20250415 172600 507027890 13650 13650 13650 13650 0
228 20250415 172500 507027890 13650 13650 13650 13650 0
229 20250415 172400 507027890 13650 13650 13650 13650 0
230 20250415 172300 507027890 13650 13650 13650 13650 0
231 20250415 172200 507027890 13650 13650 13650 13650 0
232 20250415 172100 507027890 13650 13650 13650 13650 0
233 20250415 172000 507027890 13650 13650 13650 13650 0
234 20250415 171900 507027890 13650 13650 13650 13650 0
235 20250415 171800 507027890 13650 13650 13650 13650 0
236 20250415 171700 507027890 13650 13650 13650 13650 0
237 20250415 171600 507027890 13650 13650 13650 13650 0
238 20250415 171500 507027890 13650 13650 13650 13650 0
239 20250415 171400 507027890 13650 13650 13650 13650 0
240 20250415 171300 507027890 13650 13650 13650 13650 0
241 20250415 171200 507027890 13650 13650 13650 13650 0
242 20250415 171100 507027890 13650 13650 13650 13650 3146
243 20250415 171000 507027890 13650 13650 13650 13650 0
244 20250415 170900 507027890 13650 13650 13650 13650 0
245 20250415 170800 507027890 13650 13650 13650 13650 0
246 20250415 170700 507027890 13650 13650 13650 13650 0
247 20250415 170600 507027890 13650 13650 13650 13650 0
248 20250415 170500 507027890 13650 13650 13650 13650 0
249 20250415 170400 507027890 13650 13650 13650 13650 0
250 20250415 170300 507027890 13650 13650 13650 13650 0
251 20250415 170200 507027890 13650 13650 13650 13650 0
252 20250415 170100 507027890 13650 13650 13650 13650 0
253 20250415 170000 507027890 13650 13650 13650 13650 0
254 20250415 165900 507027890 13650 13650 13650 13650 0
255 20250415 165800 507027890 13650 13650 13650 13650 0
256 20250415 165700 507027890 13650 13650 13650 13650 0
257 20250415 165600 507027890 13650 13650 13650 13650 0
258 20250415 165500 507027890 13650 13650 13650 13650 0
259 20250415 165400 507027890 13650 13650 13650 13650 0
260 20250415 165300 507027890 13650 13650 13650 13650 0
261 20250415 165200 507027890 13650 13650 13650 13650 0
262 20250415 165100 507027890 13650 13650 13650 13650 0
263 20250415 165000 507027890 13650 13650 13650 13650 0
264 20250415 164900 507027890 13650 13650 13650 13650 0
265 20250415 164800 507027890 13650 13650 13650 13650 0
266 20250415 164700 507027890 13650 13650 13650 13650 0
267 20250415 164600 507027890 13650 13650 13650 13650 0
268 20250415 164500 507027890 13650 13650 13650 13650 0
269 20250415 164400 507027890 13650 13650 13650 13650 0
270 20250415 164300 507027890 13650 13650 13650 13650 0
271 20250415 164200 507027890 13650 13650 13650 13650 0
272 20250415 164100 507027890 13650 13650 13650 13650 3146
273 20250415 164000 507027890 13650 13650 13650 13650 0
274 20250415 163900 507027890 13650 13650 13650 13650 0
275 20250415 163800 507027890 13650 13650 13650 13650 0
276 20250415 163700 507027890 13650 13650 13650 13650 0
277 20250415 163600 507027890 13650 13650 13650 13650 0
278 20250415 163500 507027890 13650 13650 13650 13650 0
279 20250415 163400 507027890 13650 13650 13650 13650 0
280 20250415 163300 507027890 13650 13650 13650 13650 0
281 20250415 163200 507027890 13650 13650 13650 13650 0
282 20250415 163100 507027890 13650 13650 13650 13650 0
283 20250415 163000 507027890 13650 13650 13650 13650 0
284 20250415 162900 507027890 13650 13650 13650 13650 0
285 20250415 162800 507027890 13650 13650 13650 13650 0
286 20250415 162700 507027890 13650 13650 13650 13650 0
287 20250415 162600 507027890 13650 13650 13650 13650 0
288 20250415 162500 507027890 13650 13650 13650 13650 0
289 20250415 162400 507027890 13650 13650 13650 13650 0
290 20250415 162300 507027890 13650 13650 13650 13650 0
291 20250415 162200 507027890 13650 13650 13650 13650 0
292 20250415 162100 507027890 13650 13650 13650 13650 0
293 20250415 162000 507027890 13650 13650 13650 13650 0
294 20250415 161900 507027890 13650 13650 13650 13650 0
295 20250415 161800 507027890 13650 13650 13650 13650 0
296 20250415 161700 507027890 13650 13650 13650 13650 0
297 20250415 161600 507027890 13650 13650 13650 13650 0
298 20250415 161500 507027890 13650 13650 13650 13650 0
299 20250415 161400 507027890 13650 13650 13650 13650 0
300 20250415 161300 507027890 13650 13650 13650 13650 0
301 20250415 161200 507027890 13650 13650 13650 13650 0
302 20250415 161100 507027890 13650 13650 13650 13650 3146
303 20250415 161000 507027890 13650 13650 13650 13650 0
304 20250415 160900 507027890 13650 13650 13650 13650 0
305 20250415 160800 507027890 13650 13650 13650 13650 0
306 20250415 160700 507027890 13650 13650 13650 13650 0
307 20250415 160600 507027890 13650 13650 13650 13650 0
308 20250415 160500 507027890 13650 13650 13650 13650 0
309 20250415 160400 507027890 13650 13650 13650 13650 0
310 20250415 160300 507027890 13650 13650 13650 13650 0
311 20250415 160200 507027890 13650 13650 13650 13650 0
312 20250415 160100 507027890 13650 13650 13650 13650 0
313 20250415 160000 507027890 13650 13650 13650 13650 0
314 20250415 155900 507027890 13650 13650 13650 13650 0
315 20250415 155800 507027890 13650 13650 13650 13650 0
316 20250415 155700 507027890 13650 13650 13650 13650 0
317 20250415 155600 507027890 13650 13650 13650 13650 0
318 20250415 155500 507027890 13650 13650 13650 13650 0
319 20250415 155400 507027890 13650 13650 13650 13650 0
320 20250415 155300 507027890 13650 13650 13650 13650 0
321 20250415 155200 507027890 13650 13650 13650 13650 0
322 20250415 155100 507027890 13650 13650 13650 13650 0
323 20250415 155000 507027890 13650 13650 13650 13650 0
324 20250415 154900 507027890 13650 13650 13650 13650 0
325 20250415 154800 507027890 13650 13650 13650 13650 0
326 20250415 154700 507027890 13650 13650 13650 13650 0
327 20250415 154600 507027890 13650 13650 13650 13650 0
328 20250415 154500 507027890 13650 13650 13650 13650 0
329 20250415 154400 507027890 13650 13650 13650 13650 0
330 20250415 154300 507027890 13650 13650 13650 13650 0
331 20250415 154200 507027890 13650 13650 13650 13650 0
332 20250415 154100 507027890 13650 13650 13650 13650 3146
333 20250415 154000 507027890 13650 13650 13650 13650 0
334 20250415 153900 507027890 13650 13650 13650 13650 0
335 20250415 153800 507027890 13650 13650 13650 13650 0
336 20250415 153700 507027890 13650 13650 13650 13650 0
337 20250415 153600 507027890 13650 13650 13650 13650 0
338 20250415 153500 507027890 13650 13650 13650 13650 0
339 20250415 153400 507027890 13650 13650 13650 13650 0
340 20250415 153300 507027890 13650 13650 13650 13650 0
341 20250415 153200 507027890 13650 13650 13650 13650 0
342 20250415 153100 507027890 13650 13650 13650 13650 0
343 20250415 153000 507027890 13650 13650 13650 13650 3146
344 20250415 152900 464084990 13690 13690 13690 13690 0
345 20250415 152800 464084990 13690 13690 13690 13690 0
346 20250415 152700 464084990 13690 13690 13690 13690 0
347 20250415 152600 464084990 13690 13690 13690 13690 0
348 20250415 152500 464084990 13690 13690 13690 13690 0
349 20250415 152400 464084990 13690 13690 13690 13690 0
350 20250415 152300 464084990 13690 13690 13690 13690 0
351 20250415 152200 464084990 13690 13690 13690 13690 0
352 20250415 152100 464084990 13690 13690 13690 13690 0
353 20250415 152000 464084990 13690 13690 13690 13690 0
354 20250415 151900 464084990 13690 13720 13720 13690 19
355 20250415 151800 463824340 13700 13680 13700 13680 238
356 20250415 151700 460564500 13690 13690 13690 13690 16
357 20250415 151600 460345460 13690 13690 13690 13690 57
358 20250415 151500 459565130 13690 13690 13690 13690 91
359 20250415 151400 458319340 13680 13680 13690 13680 98
360 20250415 151300 456978100 13690 13690 13690 13690 19
361 20250415 151200 456717990 13680 13680 13690 13680 91
362 20250415 151100 455473100 13680 13690 13690 13680 58
363 20250415 151000 454679360 13690 13690 13690 13690 30
364 20250415 150900 454268660 13690 13690 13690 13690 77
365 20250415 150800 453214530 13690 13690 13690 13690 0
366 20250415 150700 453214530 13690 13690 13690 13690 42
367 20250415 150600 452639550 13690 13730 13730 13690 189
368 20250415 150500 450046740 13730 13730 13730 13690 158
369 20250415 150400 447881720 13700 13720 13720 13700 594
370 20250415 150300 439742270 13720 13720 13720 13720 0
371 20250415 150200 439742270 13720 13720 13720 13720 0
372 20250415 150100 439742270 13720 13710 13720 13710 42
373 20250415 150000 439166150 13710 13710 13710 13710 11
374 20250415 145900 439015340 13700 13690 13710 13690 64
375 20250415 145800 438138520 13700 13700 13700 13700 0
376 20250415 145700 438138520 13700 13700 13700 13700 10
377 20250415 145600 438001520 13690 13690 13690 13690 0
378 20250415 145500 438001520 13690 13690 13690 13690 157
379 20250415 145400 435852190 13690 13690 13690 13690 10
380 20250415 145300 435715290 13690 13690 13690 13690 105
381 20250415 145200 434277840 13690 13690 13690 13690 201
382 20250415 145100 431526150 13680 13680 13680 13680 57
383 20250415 145000 430746390 13680 13680 13680 13680 3
384 20250415 144900 430705350 13680 13690 13690 13680 153
385 20250415 144800 428611800 13690 13690 13690 13690 0
386 20250415 144700 428611800 13690 13690 13690 13690 268
387 20250415 144600 424942880 13690 13690 13690 13680 446
388 20250415 144500 418837960 13690 13700 13700 13690 67
389 20250415 144400 417920700 13700 13700 13700 13700 0
390 20250415 144300 417920700 13700 13700 13700 13700 0
391 20250415 144200 417920700 13700 13710 13710 13700 414
392 20250415 144100 412248770 13710 13720 13720 13710 111
393 20250415 144000 410726390 13720 13720 13720 13720 0
394 20250415 143900 410726390 13720 13720 13720 13720 0
395 20250415 143800 410726390 13720 13720 13720 13720 37
396 20250415 143700 410218750 13710 13710 13710 13710 0
397 20250415 143600 410218750 13710 13710 13710 13710 0
398 20250415 143500 410218750 13710 13710 13710 13710 0
399 20250415 143400 410218750 13710 13710 13710 13710 0
400 20250415 143300 410218750 13710 13710 13710 13710 0
401 20250415 143200 410218750 13710 13710 13710 13710 33
402 20250415 143100 409766320 13720 13720 13720 13720 32
403 20250415 143000 409327280 13720 13720 13720 13720 0
404 20250415 142900 409327280 13720 13720 13720 13720 106
405 20250415 142800 407872960 13720 13720 13720 13710 46
406 20250415 142700 407242190 13720 13720 13720 13720 226
407 20250415 142600 404141470 13730 13730 13730 13730 0
408 20250415 142500 404141470 13730 13720 13730 13720 12
409 20250415 142400 403976770 13730 13730 13730 13730 32
410 20250415 142300 403537410 13740 13740 13740 13740 0
411 20250415 142200 403537410 13740 13740 13740 13740 0
412 20250415 142100 403537410 13740 13740 13740 13740 1
413 20250415 142000 403523670 13730 13730 13730 13730 4
414 20250415 141900 403468750 13720 13720 13720 13720 1
415 20250415 141800 403455030 13710 13710 13710 13710 0
416 20250415 141700 403455030 13710 13710 13710 13710 0
417 20250415 141600 403455030 13710 13710 13710 13710 0
418 20250415 141500 403455030 13710 13710 13710 13710 0
419 20250415 141400 403455030 13710 13710 13710 13710 84
420 20250415 141300 402303390 13710 13710 13710 13710 0
421 20250415 141200 402303390 13710 13710 13710 13710 0
422 20250415 141100 402303390 13710 13720 13720 13710 103
423 20250415 141000 400890890 13740 13740 13740 13740 1
424 20250415 140900 400877150 13740 13740 13740 13740 0
425 20250415 140800 400877150 13740 13710 13740 13710 310
426 20250415 140700 396625170 13700 13700 13700 13700 0
427 20250415 140600 396625170 13700 13710 13710 13700 60
428 20250415 140500 395803110 13710 13700 13710 13700 219
429 20250415 140400 392802800 13720 13720 13720 13720 0
430 20250415 140300 392802800 13720 13720 13720 13720 0
431 20250415 140200 392802800 13720 13720 13720 13720 0
432 20250415 140100 392802800 13720 13720 13720 13720 0
433 20250415 140000 392802800 13720 13720 13720 13720 0
434 20250415 135900 392802800 13720 13720 13720 13720 413
435 20250415 135800 387136440 13720 13720 13720 13720 3
436 20250415 135700 387095280 13720 13720 13720 13720 0
437 20250415 135600 387095280 13720 13710 13720 13710 39
438 20250415 135500 386560580 13710 13720 13720 13700 194
439 20250415 135400 383902710 13710 13710 13710 13710 30
440 20250415 135300 383491410 13710 13710 13710 13710 148
441 20250415 135200 381462330 13720 13720 13720 13720 1
442 20250415 135100 381448610 13720 13720 13720 13720 1
443 20250415 135000 381434890 13720 13720 13720 13720 0
444 20250415 134900 381434890 13720 13720 13720 13720 0
445 20250415 134800 381434890 13720 13720 13720 13720 94
446 20250415 134700 380145210 13710 13700 13710 13700 2
447 20250415 134600 380117800 13710 13710 13710 13710 175
448 20250415 134500 377718550 13730 13730 13730 13730 1
449 20250415 134400 377704820 13720 13720 13720 13720 173
450 20250415 134300 375331260 13730 13730 13730 13730 6
451 20250415 134200 375248880 13730 13730 13730 13730 34
452 20250415 134100 374782060 13730 13720 13730 13720 28
453 20250415 134000 374397630 13730 13730 13730 13730 30
454 20250415 133900 373985730 13720 13720 13720 13720 0
455 20250415 133800 373985730 13720 13720 13720 13720 0
456 20250415 133700 373985730 13720 13720 13720 13720 73
457 20250415 133600 372984170 13720 13720 13720 13720 5
458 20250415 133500 372915570 13730 13730 13730 13730 0
459 20250415 133400 372915570 13730 13730 13730 13730 50
460 20250415 133300 372229070 13730 13730 13730 13730 0
461 20250415 133200 372229070 13730 13730 13730 13730 20
462 20250415 133100 371954470 13740 13740 13740 13740 57
463 20250415 133000 371171290 13740 13740 13740 13740 0
464 20250415 132900 371171290 13740 13740 13740 13740 0
465 20250415 132800 371171290 13740 13740 13740 13740 0
466 20250415 132700 371171290 13740 13740 13740 13740 172
467 20250415 132600 368808010 13740 13740 13740 13740 30
468 20250415 132500 368395810 13740 13740 13740 13740 33
469 20250415 132400 367942390 13730 13730 13730 13730 0
470 20250415 132300 367942390 13730 13730 13730 13730 0
471 20250415 132200 367942390 13730 13730 13730 13730 66
472 20250415 132100 367036210 13740 13740 13740 13740 0
473 20250415 132000 367036210 13740 13740 13740 13740 0
474 20250415 131900 367036210 13740 13740 13740 13740 0
475 20250415 131800 367036210 13740 13740 13740 13740 23
476 20250415 131700 366720190 13740 13740 13740 13740 58
477 20250415 131600 365923270 13740 13740 13740 13740 24
478 20250415 131500 365593510 13740 13740 13740 13740 70
479 20250415 131400 364631710 13740 13740 13740 13740 0
480 20250415 131300 364631710 13740 13740 13740 13740 29
481 20250415 131200 364233250 13730 13730 13730 13730 79
482 20250415 131100 363148580 13730 13730 13730 13730 0
483 20250415 131000 363148580 13730 13730 13730 13730 0
484 20250415 130900 363148580 13730 13730 13730 13730 0
485 20250415 130800 363148580 13730 13730 13730 13730 44
486 20250415 130700 362544460 13730 13730 13730 13730 0
487 20250415 130600 362544460 13730 13730 13730 13730 87
488 20250415 130500 361349950 13730 13730 13730 13730 50
489 20250415 130400 360663450 13740 13740 13740 13740 21
490 20250415 130300 360374910 13730 13730 13730 13730 0
491 20250415 130200 360374910 13730 13730 13730 13730 0
492 20250415 130100 360374910 13730 13730 13730 13730 0
493 20250415 130000 360374910 13730 13740 13740 13730 81
494 20250415 125900 359262680 13730 13730 13730 13730 1
495 20250415 125800 359248950 13730 13730 13730 13730 0
496 20250415 125700 359248950 13730 13730 13730 13730 0
497 20250415 125600 359248950 13730 13730 13730 13730 0
498 20250415 125500 359248950 13730 13730 13730 13730 0
499 20250415 125400 359248950 13730 13730 13730 13730 63
500 20250415 125300 358383960 13740 13740 13740 13740 62
501 20250415 125200 357532080 13740 13740 13740 13740 100
502 20250415 125100 356158080 13760 13760 13760 13760 0
503 20250415 125000 356158080 13760 13760 13760 13760 0
504 20250415 124900 356158080 13760 13760 13760 13760 0
505 20250415 124800 356158080 13760 13760 13760 13760 0
506 20250415 124700 356158080 13760 13760 13760 13760 0
507 20250415 124600 356158080 13760 13760 13760 13760 0
508 20250415 124500 356158080 13760 13760 13760 13760 0
509 20250415 124400 356158080 13760 13760 13760 13760 140
510 20250415 124300 354231680 13750 13750 13750 13750 0
511 20250415 124200 354231680 13750 13750 13750 13750 0
512 20250415 124100 354231680 13750 13750 13750 13750 0
513 20250415 124000 354231680 13750 13750 13750 13750 0
514 20250415 123900 354231680 13750 13750 13750 13750 0
515 20250415 123800 354231680 13750 13750 13750 13750 0
516 20250415 123700 354231680 13750 13750 13750 13750 0
517 20250415 123600 354231680 13750 13750 13750 13750 261
518 20250415 123500 350642930 13750 13750 13750 13750 40
519 20250415 123400 350092930 13760 13760 13760 13760 1
520 20250415 123300 350079170 13750 13750 13750 13750 0
521 20250415 123200 350079170 13750 13750 13750 13750 50
522 20250415 123100 349391670 13750 13760 13760 13750 100
523 20250415 123000 348015900 13760 13740 13760 13740 281
524 20250415 122900 344151320 13740 13740 13740 13740 123
525 20250415 122800 342461300 13730 13730 13730 13730 198
526 20250415 122700 339742760 13730 13730 13730 13730 0
527 20250415 122600 339742760 13730 13730 13730 13730 0
528 20250415 122500 339742760 13730 13730 13730 13730 0
529 20250415 122400 339742760 13730 13730 13730 13730 0
530 20250415 122300 339742760 13730 13730 13730 13730 0
531 20250415 122200 339742760 13730 13730 13730 13730 90
532 20250415 122100 338507060 13730 13730 13730 13730 71
533 20250415 122000 337532230 13730 13730 13730 13730 7
534 20250415 121900 337436120 13730 13730 13730 13730 2
535 20250415 121800 337408660 13730 13730 13730 13730 46
536 20250415 121700 336777080 13720 13720 13720 13720 0
537 20250415 121600 336777080 13720 13720 13720 13720 109
538 20250415 121500 335281600 13720 13720 13720 13720 8
539 20250415 121400 335171840 13700 13700 13700 13700 0
540 20250415 121300 335171840 13700 13730 13730 13690 961
541 20250415 121200 322004300 13730 13730 13730 13730 0
542 20250415 121100 322004300 13730 13730 13730 13730 0
543 20250415 121000 322004300 13730 13730 13730 13730 0
544 20250415 120900 322004300 13730 13730 13730 13730 1
545 20250415 120800 321990570 13730 13730 13730 13730 53
546 20250415 120700 321262880 13730 13730 13730 13730 45
547 20250415 120600 320645030 13740 13740 13740 13740 0
548 20250415 120500 320645030 13740 13740 13740 13740 0
549 20250415 120400 320645030 13740 13740 13740 13740 2
550 20250415 120300 320617550 13730 13730 13730 13730 0
551 20250415 120200 320617550 13730 13750 13750 13730 41
552 20250415 120100 320053840 13760 13760 13760 13760 0
553 20250415 120000 320053840 13760 13760 13760 13760 0
554 20250415 115900 320053840 13760 13760 13760 13760 1
555 20250415 115800 320040080 13750 13750 13750 13750 0
556 20250415 115700 320040080 13750 13750 13750 13750 30
557 20250415 115600 319627580 13760 13760 13760 13760 136
558 20250415 115500 317756220 13760 13760 13760 13760 5
559 20250415 115400 317687420 13760 13760 13760 13760 56
560 20250415 115300 316916860 13780 13780 13780 13780 0
561 20250415 115200 316916860 13780 13780 13780 13780 0
562 20250415 115100 316916860 13780 13780 13780 13780 87
563 20250415 115000 315718000 13780 13780 13780 13780 0
564 20250415 114900 315718000 13780 13780 13780 13780 20
565 20250415 114800 315442400 13770 13770 13770 13770 0
566 20250415 114700 315442400 13770 13790 13790 13770 2
567 20250415 114600 315414840 13790 13790 13790 13790 0
568 20250415 114500 315414840 13790 13770 13790 13770 47
569 20250415 114400 314766730 13780 13780 13780 13780 181
570 20250415 114300 312272550 13800 13800 13800 13800 0
571 20250415 114200 312272550 13800 13760 13800 13760 729
572 20250415 114100 302225060 13740 13740 13740 13740 357
573 20250415 114000 297319880 13740 13740 13740 13740 0
574 20250415 113900 297319880 13740 13730 13740 13730 512
575 20250415 113800 290285810 13730 13730 13730 13730 0
576 20250415 113700 290285810 13730 13740 13740 13730 8
577 20250415 113600 290175960 13730 13730 13730 13730 0
578 20250415 113500 290175960 13730 13730 13730 13730 308
579 20250415 113400 285947120 13730 13730 13730 13730 15
580 20250415 113300 285741170 13730 13730 13730 13730 123
581 20250415 113200 284052380 13760 13740 13760 13740 368
582 20250415 113100 278989800 13740 13740 13740 13740 68
583 20250415 113000 278055480 13740 13760 13760 13740 58
584 20250415 112900 277258160 13740 13740 13740 13740 0
585 20250415 112800 277258160 13740 13740 13740 13740 92
586 20250415 112700 275994080 13760 13760 13760 13760 34
587 20250415 112600 275526240 13750 13750 13750 13750 0
588 20250415 112500 275526240 13750 13750 13750 13750 0
589 20250415 112400 275526240 13750 13740 13750 13740 63
590 20250415 112300 274660000 13740 13740 13740 13740 1
591 20250415 112200 274646260 13720 13720 13720 13720 60
592 20250415 112100 273823060 13720 13770 13770 13720 146
593 20250415 112000 271816300 13750 13750 13750 13750 0
594 20250415 111900 271816300 13750 13750 13750 13750 0
595 20250415 111800 271816300 13750 13750 13750 13750 8
596 20250415 111700 271706300 13750 13780 13780 13750 438
597 20250415 111600 265680500 13770 13770 13770 13770 0
598 20250415 111500 265680500 13770 13770 13770 13770 94
599 20250415 111400 264386120 13770 13750 13770 13750 279
600 20250415 111300 260548350 13740 13740 13740 13740 91
601 20250415 111200 259298010 13740 13740 13740 13740 0
602 20250415 111100 259298010 13740 13730 13740 13730 6
603 20250415 111000 259215610 13740 13740 13740 13740 100
604 20250415 110900 257841610 13730 13730 13730 13730 2
605 20250415 110800 257814150 13750 13750 13750 13750 0
606 20250415 110700 257814150 13750 13750 13750 13750 2
607 20250415 110600 257786650 13750 13730 13750 13730 132
608 20250415 110500 255972690 13720 13720 13720 13720 9
609 20250415 110400 255849210 13730 13740 13740 13730 89
610 20250415 110300 254627070 13720 13700 13720 13700 305
611 20250415 110200 250446100 13700 13700 13700 13700 58
612 20250415 110100 249651500 13710 13710 13710 13710 0
613 20250415 110000 249651500 13710 13710 13710 13710 0
614 20250415 105900 249651500 13710 13710 13710 13710 0
615 20250415 105800 249651500 13710 13710 13710 13710 0
616 20250415 105700 249651500 13710 13710 13710 13710 0
617 20250415 105600 249651500 13710 13710 13710 13710 0
618 20250415 105500 249651500 13710 13700 13710 13700 145
619 20250415 105400 247664990 13700 13700 13700 13700 0
620 20250415 105300 247664990 13700 13690 13700 13690 85
621 20250415 105200 246500500 13700 13640 13700 13640 164
622 20250415 105100 244253820 13630 13630 13630 13630 0
623 20250415 105000 244253820 13630 13630 13630 13630 114
624 20250415 104900 242700000 13630 13680 13680 13620 288
625 20250415 104800 238770700 13700 13700 13700 13700 0
626 20250415 104700 238770700 13700 13700 13700 13700 0
627 20250415 104600 238770700 13700 13700 13700 13700 0
628 20250415 104500 238770700 13700 13700 13700 13700 36
629 20250415 104400 238277500 13700 13700 13700 13700 39
630 20250415 104300 237743200 13680 13680 13680 13680 0
631 20250415 104200 237743200 13680 13700 13700 13670 130
632 20250415 104100 235963210 13700 13700 13700 13700 0
633 20250415 104000 235963210 13700 13700 13700 13700 0
634 20250415 103900 235963210 13700 13740 13740 13700 11
635 20250415 103800 235812470 13800 13800 13800 13800 0
636 20250415 103700 235812470 13800 13690 13810 13690 293
637 20250415 103600 231778480 13670 13670 13670 13670 25
638 20250415 103500 231436730 13690 13690 13690 13690 183
639 20250415 103400 228931460 13680 13670 13680 13670 377
640 20250415 103300 223776190 13680 13680 13680 13680 22
641 20250415 103200 223475230 13670 13670 13670 13670 70
642 20250415 103100 222518330 13670 13670 13670 13670 2
643 20250415 103000 222490990 13660 13660 13660 13660 800
644 20250415 102900 211562990 13660 13660 13660 13660 68
645 20250415 102800 210634110 13670 13660 13670 13660 158
646 20250415 102700 208475750 13670 13670 13670 13670 0
647 20250415 102600 208475750 13670 13670 13670 13670 66
648 20250415 102500 207573530 13650 13630 13650 13630 128
649 20250415 102400 205827910 13620 13590 13640 13590 68
650 20250415 102300 204901660 13590 13590 13590 13590 0
651 20250415 102200 204901660 13590 13610 13610 13590 270
652 20250415 102100 201231070 13590 13590 13590 13590 0
653 20250415 102000 201231070 13590 13590 13590 13590 0
654 20250415 101900 201231070 13590 13590 13590 13590 0
655 20250415 101800 201231070 13590 13590 13590 13590 0
656 20250415 101700 201231070 13590 13590 13590 13590 0
657 20250415 101600 201231070 13590 13590 13590 13590 100
658 20250415 101500 199872070 13650 13650 13650 13650 1
659 20250415 101400 199858420 13660 13660 13660 13660 1
660 20250415 101300 199844760 13590 13600 13600 13590 72
661 20250415 101200 198865970 13650 13590 13650 13580 283
662 20250415 101100 195015830 13580 13620 13620 13580 762
663 20250415 101000 184655050 13620 13620 13620 13620 0
664 20250415 100900 184655050 13620 13620 13620 13620 13
665 20250415 100800 184477990 13620 13620 13650 13620 544
666 20250415 100700 177066980 13620 13620 13620 13620 105
667 20250415 100600 175636880 13620 13620 13620 13620 0
668 20250415 100500 175636880 13620 13620 13620 13620 0
669 20250415 100400 175636880 13620 13620 13620 13620 0
670 20250415 100300 175636880 13620 13620 13620 13620 138
671 20250415 100200 173757320 13620 13580 13620 13580 12
672 20250415 100100 173594320 13620 13620 13620 13620 1
673 20250415 100000 173580700 13620 13620 13620 13620 0
674 20250415 095900 173580700 13620 13620 13620 13620 6
675 20250415 095800 173498980 13620 13560 13620 13550 347
676 20250415 095700 168789650 13550 13600 13620 13550 434
677 20250415 095600 162893970 13620 13610 13620 13610 103
678 20250415 095500 161492010 13610 13610 13610 13610 0
679 20250415 095400 161492010 13610 13640 13640 13600 1051
680 20250415 095300 147175230 13650 13650 13650 13650 61
681 20250415 095200 146342580 13640 13640 13640 13640 3
682 20250415 095100 146301660 13640 13640 13640 13640 0
683 20250415 095000 146301660 13640 13640 13640 13640 68
684 20250415 094900 145374140 13640 13640 13640 13640 95
685 20250415 094800 144078340 13640 13640 13640 13640 3
686 20250415 094700 144037420 13650 13650 13650 13650 0
687 20250415 094600 144037420 13650 13660 13660 13610 467
688 20250415 094500 137673990 13670 13670 13670 13670 0
689 20250415 094400 137673990 13670 13670 13670 13670 48
690 20250415 094300 137017830 13670 13660 13670 13660 160
691 20250415 094200 134832220 13660 13660 13660 13660 117
692 20250415 094100 133234000 13660 13700 13700 13650 1949
693 20250415 094000 106583940 13700 13720 13720 13700 112
694 20250415 093900 105047580 13720 13710 13720 13710 35
695 20250415 093800 104567550 13710 13710 13710 13710 20
696 20250415 093700 104293350 13710 13710 13710 13710 0
697 20250415 093600 104293350 13710 13710 13710 13710 0
698 20250415 093500 104293350 13710 13710 13710 13710 2
699 20250415 093400 104265930 13700 13710 13710 13700 99
700 20250415 093300 102908880 13780 13780 13780 13780 0
701 20250415 093200 102908880 13780 13780 13780 13780 0
702 20250415 093100 102908880 13780 13780 13780 13780 0
703 20250415 093000 102908880 13780 13730 13780 13730 28
704 20250415 092900 102523090 13780 13780 13780 13780 0
705 20250415 092800 102523090 13780 13780 13780 13780 40
706 20250415 092700 101971890 13780 13780 13780 13780 106
707 20250415 092600 100511210 13780 13780 13780 13780 0
708 20250415 092500 100511210 13780 13760 13780 13760 14
709 20250415 092400 100318550 13760 13690 13760 13690 837
710 20250415 092300 88853230 13690 13690 13690 13690 0
711 20250415 092200 88853230 13690 13690 13690 13690 0
712 20250415 092100 88853230 13690 13690 13690 13690 15
713 20250415 092000 88647880 13680 13720 13720 13680 335
714 20250415 091900 84058270 13710 13700 13710 13690 293
715 20250415 091800 80043630 13700 13700 13700 13700 30
716 20250415 091700 79632630 13710 13700 13720 13700 797
717 20250415 091600 68708000 13700 13700 13700 13700 138
718 20250415 091500 66817400 13720 13700 13720 13700 163
719 20250415 091400 64581340 13700 13710 13710 13700 230
720 20250415 091300 61429070 13720 13720 13720 13720 100
721 20250415 091200 60057070 13720 13720 13720 13720 1
722 20250415 091100 60043350 13710 13730 13730 13680 967
723 20250415 091000 46792660 13800 13800 13800 13800 50
724 20250415 090900 46102660 13810 13810 13810 13810 5
725 20250415 090800 46033610 13720 13750 13750 13720 137
726 20250415 090700 44150810 13750 13760 13760 13750 149
727 20250415 090600 42101360 13770 13750 13770 13750 245
728 20250415 090500 38730050 13750 13750 13750 13750 61
729 20250415 090400 37891300 13750 13730 13750 13700 385
730 20250415 090300 32609900 13730 13810 13810 13730 926
731 20250415 090200 19869660 13820 13840 13850 13820 260
732 20250415 090100 16271360 13850 13810 13850 13800 165
733 20250415 090000 13987050 13800 13960 13960 13800 1008