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

600
032540/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185800,132117755,4700,4700,4700,4700,1009
20250415,185700,132117755,4700,4700,4700,4700,0
20250415,185600,132117755,4700,4700,4700,4700,0
20250415,185500,132117755,4700,4700,4700,4700,0
20250415,185400,132117755,4700,4700,4700,4700,0
20250415,185300,132117755,4700,4700,4700,4700,0
20250415,185200,132117755,4700,4700,4700,4700,0
20250415,185100,132117755,4700,4700,4700,4700,0
20250415,185000,132117755,4700,4700,4700,4700,0
20250415,184900,132117755,4700,4700,4700,4700,0
20250415,184800,132117755,4700,4700,4700,4700,0
20250415,184700,132117755,4700,4700,4700,4700,0
20250415,184600,132117755,4700,4700,4700,4700,0
20250415,184500,132117755,4700,4700,4700,4700,0
20250415,184400,132117755,4700,4700,4700,4700,0
20250415,184300,132117755,4700,4700,4700,4700,0
20250415,184200,132117755,4700,4700,4700,4700,0
20250415,184100,132117755,4700,4700,4700,4700,0
20250415,184000,132117755,4700,4700,4700,4700,0
20250415,183900,132117755,4700,4700,4700,4700,0
20250415,183800,132117755,4700,4700,4700,4700,0
20250415,183700,132117755,4700,4700,4700,4700,0
20250415,183600,132117755,4700,4700,4700,4700,0
20250415,183500,132117755,4700,4700,4700,4700,0
20250415,183400,132117755,4700,4700,4700,4700,0
20250415,183300,132117755,4700,4700,4700,4700,0
20250415,183200,132117755,4700,4700,4700,4700,0
20250415,183100,132117755,4700,4700,4700,4700,0
20250415,183000,132117755,4700,4700,4700,4700,0
20250415,182900,132117755,4700,4700,4700,4700,0
20250415,182800,132117755,4700,4700,4700,4700,1009
20250415,182700,132117755,4700,4700,4700,4700,0
20250415,182600,132117755,4700,4700,4700,4700,0
20250415,182500,132117755,4700,4700,4700,4700,0
20250415,182400,132117755,4700,4700,4700,4700,0
20250415,182300,132117755,4700,4700,4700,4700,0
20250415,182200,132117755,4700,4700,4700,4700,0
20250415,182100,132117755,4700,4700,4700,4700,0
20250415,182000,132117755,4700,4700,4700,4700,0
20250415,181900,132117755,4700,4700,4700,4700,0
20250415,181800,132117755,4700,4700,4700,4700,0
20250415,181700,132117755,4700,4700,4700,4700,0
20250415,181600,132117755,4700,4700,4700,4700,0
20250415,181500,132117755,4700,4700,4700,4700,0
20250415,181400,132117755,4700,4700,4700,4700,0
20250415,181300,132117755,4700,4700,4700,4700,0
20250415,181200,132117755,4700,4700,4700,4700,0
20250415,181100,132117755,4700,4700,4700,4700,0
20250415,181000,132117755,4700,4700,4700,4700,0
20250415,180900,132117755,4700,4700,4700,4700,0
20250415,180800,132117755,4700,4700,4700,4700,0
20250415,180700,132117755,4700,4700,4700,4700,0
20250415,180600,132117755,4700,4700,4700,4700,0
20250415,180500,132117755,4700,4700,4700,4700,0
20250415,180400,132117755,4700,4700,4700,4700,0
20250415,180300,132117755,4700,4700,4700,4700,0
20250415,180200,132117755,4700,4700,4700,4700,0
20250415,180100,132117755,4700,4700,4700,4700,0
20250415,180000,132117755,4700,4700,4700,4700,0
20250415,175900,132117755,4700,4700,4700,4700,0
20250415,175800,132117755,4700,4700,4700,4700,1009
20250415,175700,132117755,4700,4700,4700,4700,0
20250415,175600,132117755,4700,4700,4700,4700,0
20250415,175500,132117755,4700,4700,4700,4700,0
20250415,175400,132117755,4700,4700,4700,4700,0
20250415,175300,132117755,4700,4700,4700,4700,0
20250415,175200,132117755,4700,4700,4700,4700,0
20250415,175100,132117755,4700,4700,4700,4700,0
20250415,175000,132117755,4700,4700,4700,4700,0
20250415,174900,132117755,4700,4700,4700,4700,0
20250415,174800,132117755,4700,4700,4700,4700,0
20250415,174700,132117755,4700,4700,4700,4700,0
20250415,174600,132117755,4700,4700,4700,4700,0
20250415,174500,132117755,4700,4700,4700,4700,0
20250415,174400,132117755,4700,4700,4700,4700,0
20250415,174300,132117755,4700,4700,4700,4700,0
20250415,174200,132117755,4700,4700,4700,4700,0
20250415,174100,132117755,4700,4700,4700,4700,0
20250415,174000,132117755,4700,4700,4700,4700,0
20250415,173900,132117755,4700,4700,4700,4700,0
20250415,173800,132117755,4700,4700,4700,4700,0
20250415,173700,132117755,4700,4700,4700,4700,0
20250415,173600,132117755,4700,4700,4700,4700,0
20250415,173500,132117755,4700,4700,4700,4700,0
20250415,173400,132117755,4700,4700,4700,4700,0
20250415,173300,132117755,4700,4700,4700,4700,0
20250415,173200,132117755,4700,4700,4700,4700,0
20250415,173100,132117755,4700,4700,4700,4700,0
20250415,173000,132117755,4700,4700,4700,4700,0
20250415,172900,132117755,4700,4700,4700,4700,0
20250415,172800,132117755,4700,4700,4700,4700,1009
20250415,172700,132117755,4700,4700,4700,4700,0
20250415,172600,132117755,4700,4700,4700,4700,0
20250415,172500,132117755,4700,4700,4700,4700,0
20250415,172400,132117755,4700,4700,4700,4700,0
20250415,172300,132117755,4700,4700,4700,4700,0
20250415,172200,132117755,4700,4700,4700,4700,0
20250415,172100,132117755,4700,4700,4700,4700,0
20250415,172000,132117755,4700,4700,4700,4700,0
20250415,171900,132117755,4700,4700,4700,4700,0
20250415,171800,132117755,4700,4700,4700,4700,0
20250415,171700,132117755,4700,4700,4700,4700,0
20250415,171600,132117755,4700,4700,4700,4700,0
20250415,171500,132117755,4700,4700,4700,4700,0
20250415,171400,132117755,4700,4700,4700,4700,0
20250415,171300,132117755,4700,4700,4700,4700,0
20250415,171200,132117755,4700,4700,4700,4700,0
20250415,171100,132117755,4700,4700,4700,4700,0
20250415,171000,132117755,4700,4700,4700,4700,0
20250415,170900,132117755,4700,4700,4700,4700,0
20250415,170800,132117755,4700,4700,4700,4700,0
20250415,170700,132117755,4700,4700,4700,4700,0
20250415,170600,132117755,4700,4700,4700,4700,0
20250415,170500,132117755,4700,4700,4700,4700,0
20250415,170400,132117755,4700,4700,4700,4700,0
20250415,170300,132117755,4700,4700,4700,4700,0
20250415,170200,132117755,4700,4700,4700,4700,0
20250415,170100,132117755,4700,4700,4700,4700,0
20250415,170000,132117755,4700,4700,4700,4700,0
20250415,165900,132117755,4700,4700,4700,4700,0
20250415,165800,132117755,4700,4700,4700,4700,1009
20250415,165700,132117755,4700,4700,4700,4700,0
20250415,165600,132117755,4700,4700,4700,4700,0
20250415,165500,132117755,4700,4700,4700,4700,0
20250415,165400,132117755,4700,4700,4700,4700,0
20250415,165300,132117755,4700,4700,4700,4700,0
20250415,165200,132117755,4700,4700,4700,4700,0
20250415,165100,132117755,4700,4700,4700,4700,0
20250415,165000,132117755,4700,4700,4700,4700,0
20250415,164900,132117755,4700,4700,4700,4700,0
20250415,164800,132117755,4700,4700,4700,4700,0
20250415,164700,132117755,4700,4700,4700,4700,0
20250415,164600,132117755,4700,4700,4700,4700,0
20250415,164500,132117755,4700,4700,4700,4700,0
20250415,164400,132117755,4700,4700,4700,4700,0
20250415,164300,132117755,4700,4700,4700,4700,0
20250415,164200,132117755,4700,4700,4700,4700,0
20250415,164100,132117755,4700,4700,4700,4700,0
20250415,164000,132117755,4700,4700,4700,4700,0
20250415,163900,132117755,4700,4700,4700,4700,0
20250415,163800,132117755,4700,4700,4700,4700,0
20250415,163700,132117755,4700,4700,4700,4700,0
20250415,163600,132117755,4700,4700,4700,4700,0
20250415,163500,132117755,4700,4700,4700,4700,0
20250415,163400,132117755,4700,4700,4700,4700,0
20250415,163300,132117755,4700,4700,4700,4700,0
20250415,163200,132117755,4700,4700,4700,4700,0
20250415,163100,132117755,4700,4700,4700,4700,0
20250415,163000,132117755,4700,4700,4700,4700,0
20250415,162900,132117755,4700,4700,4700,4700,0
20250415,162800,132117755,4700,4700,4700,4700,1009
20250415,162700,132117755,4700,4700,4700,4700,0
20250415,162600,132117755,4700,4700,4700,4700,0
20250415,162500,132117755,4700,4700,4700,4700,0
20250415,162400,132117755,4700,4700,4700,4700,0
20250415,162300,132117755,4700,4700,4700,4700,0
20250415,162200,132117755,4700,4700,4700,4700,0
20250415,162100,132117755,4700,4700,4700,4700,0
20250415,162000,132117755,4700,4700,4700,4700,0
20250415,161900,132117755,4700,4700,4700,4700,0
20250415,161800,132117755,4700,4700,4700,4700,0
20250415,161700,132117755,4700,4700,4700,4700,0
20250415,161600,132117755,4700,4700,4700,4700,0
20250415,161500,132117755,4700,4700,4700,4700,0
20250415,161400,132117755,4700,4700,4700,4700,0
20250415,161300,132117755,4700,4700,4700,4700,0
20250415,161200,132117755,4700,4700,4700,4700,0
20250415,161100,132117755,4700,4700,4700,4700,0
20250415,161000,132117755,4700,4700,4700,4700,0
20250415,160900,132117755,4700,4700,4700,4700,0
20250415,160800,132117755,4700,4700,4700,4700,0
20250415,160700,132117755,4700,4700,4700,4700,0
20250415,160600,132117755,4700,4700,4700,4700,0
20250415,160500,132117755,4700,4700,4700,4700,0
20250415,160400,132117755,4700,4700,4700,4700,0
20250415,160300,132117755,4700,4700,4700,4700,0
20250415,160200,132117755,4700,4700,4700,4700,0
20250415,160100,132117755,4700,4700,4700,4700,0
20250415,160000,132117755,4700,4700,4700,4700,0
20250415,155900,132117755,4700,4700,4700,4700,0
20250415,155800,132117755,4700,4700,4700,4700,1009
20250415,155700,132117755,4700,4700,4700,4700,0
20250415,155600,132117755,4700,4700,4700,4700,0
20250415,155500,132117755,4700,4700,4700,4700,0
20250415,155400,132117755,4700,4700,4700,4700,0
20250415,155300,132117755,4700,4700,4700,4700,0
20250415,155200,132117755,4700,4700,4700,4700,0
20250415,155100,132117755,4700,4700,4700,4700,0
20250415,155000,132117755,4700,4700,4700,4700,0
20250415,154900,132117755,4700,4700,4700,4700,0
20250415,154800,132117755,4700,4700,4700,4700,0
20250415,154700,132117755,4700,4700,4700,4700,0
20250415,154600,132117755,4700,4700,4700,4700,0
20250415,154500,132117755,4700,4700,4700,4700,0
20250415,154400,132117755,4700,4700,4700,4700,0
20250415,154300,132117755,4700,4700,4700,4700,0
20250415,154200,132117755,4700,4700,4700,4700,0
20250415,154100,132117755,4700,4700,4700,4700,0
20250415,154000,132117755,4700,4700,4700,4700,0
20250415,153900,132117755,4700,4700,4700,4700,0
20250415,153800,132117755,4700,4700,4700,4700,0
20250415,153700,132117755,4700,4700,4700,4700,0
20250415,153600,132117755,4700,4700,4700,4700,0
20250415,153500,132117755,4700,4700,4700,4700,0
20250415,153400,132117755,4700,4700,4700,4700,0
20250415,153300,132117755,4700,4700,4700,4700,0
20250415,153200,132117755,4700,4700,4700,4700,0
20250415,153100,132117755,4700,4700,4700,4700,0
20250415,153000,132117755,4700,4700,4700,4700,1009
20250415,152900,127375455,4680,4680,4680,4680,0
20250415,152800,127375455,4680,4680,4680,4680,0
20250415,152700,127375455,4680,4680,4680,4680,0
20250415,152600,127375455,4680,4680,4680,4680,0
20250415,152500,127375455,4680,4680,4680,4680,0
20250415,152400,127375455,4680,4680,4680,4680,0
20250415,152300,127375455,4680,4680,4680,4680,0
20250415,152200,127375455,4680,4680,4680,4680,0
20250415,152100,127375455,4680,4680,4680,4680,0
20250415,152000,127375455,4680,4680,4680,4680,0
20250415,151900,127375455,4680,4665,4680,4665,976
20250415,151800,122822250,4665,4665,4665,4665,42
20250415,151700,122626320,4665,4665,4665,4665,190
20250415,151600,121739970,4665,4665,4665,4665,15
20250415,151500,121669995,4665,4665,4665,4665,20
20250415,151400,121576695,4665,4665,4665,4665,7
20250415,151300,121544040,4665,4665,4665,4665,0
20250415,151200,121544040,4665,4665,4665,4665,40
20250415,151100,121357440,4665,4665,4680,4665,774
20250415,151000,117746715,4680,4665,4680,4665,817
20250415,150900,113935395,4665,4665,4665,4665,1217
20250415,150800,108258090,4680,4665,4680,4665,1507
20250415,150700,101227920,4665,4665,4680,4665,1150
20250415,150600,95862870,4665,4645,4665,4645,161
20250415,150500,95111825,4665,4665,4665,4665,1521
20250415,150400,88016360,4665,4665,4665,4665,2
20250415,150300,88007030,4680,4645,4680,4645,2032
20250415,150200,78538720,4645,4645,4645,4645,0
20250415,150100,78538720,4645,4650,4650,4645,851
20250415,150000,74585800,4650,4655,4655,4650,599
20250415,145900,71799910,4665,4660,4665,4655,201
20250415,145800,70864240,4665,4665,4665,4665,0
20250415,145700,70864240,4665,4665,4665,4665,0
20250415,145600,70864240,4665,4665,4665,4665,0
20250415,145500,70864240,4665,4665,4665,4665,0
20250415,145400,70864240,4665,4665,4665,4665,0
20250415,145300,70864240,4665,4665,4665,4665,0
20250415,145200,70864240,4665,4665,4665,4665,0
20250415,145100,70864240,4665,4665,4665,4665,0
20250415,145000,70864240,4665,4665,4665,4665,0
20250415,144900,70864240,4665,4665,4665,4665,0
20250415,144800,70864240,4665,4665,4665,4665,0
20250415,144700,70864240,4665,4665,4665,4665,0
20250415,144600,70864240,4665,4665,4665,4665,0
20250415,144500,70864240,4665,4660,4665,4660,45
20250415,144400,70654535,4665,4665,4665,4665,0
20250415,144300,70654535,4665,4665,4665,4665,0
20250415,144200,70654535,4665,4665,4665,4665,200
20250415,144100,69721535,4680,4680,4680,4680,0
20250415,144000,69721535,4680,4665,4680,4665,169
20250415,143900,68933125,4665,4665,4665,4665,0
20250415,143800,68933125,4665,4665,4665,4665,2
20250415,143700,68923795,4660,4665,4665,4660,130
20250415,143600,68317845,4665,4665,4665,4660,451
20250415,143500,66215930,4665,4665,4665,4665,1
20250415,143400,66211265,4660,4660,4665,4660,11
20250415,143300,66159990,4665,4665,4665,4665,0
20250415,143200,66159990,4665,4665,4665,4665,0
20250415,143100,66159990,4665,4665,4665,4665,6
20250415,143000,66132000,4665,4665,4665,4665,0
20250415,142900,66132000,4665,4665,4665,4665,0
20250415,142800,66132000,4665,4665,4665,4665,0
20250415,142700,66132000,4665,4665,4665,4665,0
20250415,142600,66132000,4665,4665,4665,4665,0
20250415,142500,66132000,4665,4665,4665,4665,413
20250415,142400,64205355,4665,4665,4665,4665,0
20250415,142300,64205355,4665,4665,4665,4665,0
20250415,142200,64205355,4665,4665,4665,4665,0
20250415,142100,64205355,4665,4665,4665,4665,0
20250415,142000,64205355,4665,4665,4665,4665,0
20250415,141900,64205355,4665,4665,4665,4665,5
20250415,141800,64182030,4665,4665,4665,4665,0
20250415,141700,64182030,4665,4665,4665,4665,0
20250415,141600,64182030,4665,4665,4665,4665,0
20250415,141500,64182030,4665,4665,4665,4665,0
20250415,141400,64182030,4665,4665,4665,4665,0
20250415,141300,64182030,4665,4660,4665,4660,66
20250415,141200,63874465,4655,4655,4655,4655,100
20250415,141100,63408965,4660,4660,4660,4660,0
20250415,141000,63408965,4660,4660,4660,4660,235
20250415,140900,62313865,4665,4665,4665,4665,0
20250415,140800,62313865,4665,4665,4665,4665,0
20250415,140700,62313865,4665,4665,4665,4665,0
20250415,140600,62313865,4665,4665,4665,4665,11
20250415,140500,62262550,4665,4665,4665,4665,0
20250415,140400,62262550,4665,4665,4665,4665,0
20250415,140300,62262550,4665,4665,4665,4665,0
20250415,140200,62262550,4665,4665,4665,4665,0
20250415,140100,62262550,4665,4665,4665,4665,0
20250415,140000,62262550,4665,4665,4665,4665,0
20250415,135900,62262550,4665,4665,4665,4665,0
20250415,135800,62262550,4665,4665,4665,4665,0
20250415,135700,62262550,4665,4665,4665,4665,0
20250415,135600,62262550,4665,4665,4665,4665,0
20250415,135500,62262550,4665,4665,4665,4665,0
20250415,135400,62262550,4665,4665,4665,4665,0
20250415,135300,62262550,4665,4665,4665,4665,0
20250415,135200,62262550,4665,4665,4665,4665,0
20250415,135100,62262550,4665,4665,4665,4665,0
20250415,135000,62262550,4665,4665,4665,4665,71
20250415,134900,61931335,4665,4665,4665,4665,2
20250415,134800,61922005,4665,4665,4665,4665,0
20250415,134700,61922005,4665,4665,4665,4665,0
20250415,134600,61922005,4665,4665,4665,4665,2
20250415,134500,61912675,4665,4665,4665,4665,0
20250415,134400,61912675,4665,4665,4665,4665,0
20250415,134300,61912675,4665,4665,4665,4665,0
20250415,134200,61912675,4665,4665,4665,4665,0
20250415,134100,61912675,4665,4665,4665,4665,0
20250415,134000,61912675,4665,4665,4665,4665,0
20250415,133900,61912675,4665,4665,4665,4665,0
20250415,133800,61912675,4665,4665,4665,4665,0
20250415,133700,61912675,4665,4665,4665,4665,417
20250415,133600,59967370,4680,4680,4680,4680,0
20250415,133500,59967370,4680,4680,4680,4680,0
20250415,133400,59967370,4680,4680,4680,4680,0
20250415,133300,59967370,4680,4680,4680,4680,0
20250415,133200,59967370,4680,4680,4680,4680,0
20250415,133100,59967370,4680,4680,4680,4680,0
20250415,133000,59967370,4680,4680,4680,4680,0
20250415,132900,59967370,4680,4670,4680,4665,157
20250415,132800,59234620,4670,4670,4670,4670,81
20250415,132700,58856350,4670,4670,4670,4670,0
20250415,132600,58856350,4670,4670,4670,4670,0
20250415,132500,58856350,4670,4670,4670,4670,0
20250415,132400,58856350,4670,4670,4670,4670,0
20250415,132300,58856350,4670,4670,4670,4670,131
20250415,132200,58244580,4670,4665,4670,4665,48
20250415,132100,58020655,4665,4665,4665,4665,0
20250415,132000,58020655,4665,4665,4665,4665,0
20250415,131900,58020655,4665,4665,4665,4665,0
20250415,131800,58020655,4665,4665,4665,4665,0
20250415,131700,58020655,4665,4665,4665,4665,20
20250415,131600,57927355,4665,4665,4665,4665,0
20250415,131500,57927355,4665,4665,4665,4665,10
20250415,131400,57880705,4665,4665,4665,4665,107
20250415,131300,57381550,4665,4665,4665,4665,0
20250415,131200,57381550,4665,4665,4665,4665,2
20250415,131100,57372220,4660,4660,4660,4660,61
20250415,131000,57087960,4660,4660,4660,4660,0
20250415,130900,57087960,4660,4660,4660,4660,0
20250415,130800,57087960,4660,4660,4660,4660,0
20250415,130700,57087960,4660,4660,4660,4660,427
20250415,130600,55098140,4660,4660,4660,4660,17
20250415,130500,55018920,4660,4660,4660,4660,0
20250415,130400,55018920,4660,4660,4660,4660,0
20250415,130300,55018920,4660,4660,4660,4660,0
20250415,130200,55018920,4660,4660,4660,4660,119
20250415,130100,54464380,4660,4660,4660,4660,0
20250415,130000,54464380,4660,4660,4660,4660,0
20250415,125900,54464380,4660,4660,4660,4660,157
20250415,125800,53732760,4660,4660,4660,4660,118
20250415,125700,53182880,4660,4660,4660,4660,0
20250415,125600,53182880,4660,4660,4660,4660,0
20250415,125500,53182880,4660,4660,4660,4660,163
20250415,125400,52423300,4660,4660,4660,4660,0
20250415,125300,52423300,4660,4650,4660,4650,376
20250415,125200,50672085,4655,4655,4655,4655,0
20250415,125100,50672085,4655,4655,4655,4655,2
20250415,125000,50662775,4650,4650,4650,4650,103
20250415,124900,50183825,4650,4650,4650,4650,7
20250415,124800,50151275,4650,4650,4650,4650,29
20250415,124700,50016425,4650,4650,4650,4650,0
20250415,124600,50016425,4650,4650,4650,4650,305
20250415,124500,48598175,4650,4650,4650,4650,145
20250415,124400,47923925,4650,4650,4650,4650,0
20250415,124300,47923925,4650,4650,4650,4650,0
20250415,124200,47923925,4650,4650,4650,4650,0
20250415,124100,47923925,4650,4650,4650,4650,1
20250415,124000,47919275,4645,4645,4645,4645,0
20250415,123900,47919275,4645,4645,4645,4645,0
20250415,123800,47919275,4645,4645,4645,4645,0
20250415,123700,47919275,4645,4645,4645,4645,0
20250415,123600,47919275,4645,4645,4645,4645,397
20250415,123500,46075210,4645,4645,4645,4645,0
20250415,123400,46075210,4645,4645,4645,4645,0
20250415,123300,46075210,4645,4645,4645,4645,0
20250415,123200,46075210,4645,4645,4645,4645,100
20250415,123100,45610710,4645,4645,4645,4645,0
20250415,123000,45610710,4645,4645,4645,4645,0
20250415,122900,45610710,4645,4645,4645,4645,0
20250415,122800,45610710,4645,4645,4645,4645,5
20250415,122700,45587485,4645,4645,4645,4645,0
20250415,122600,45587485,4645,4645,4645,4645,0
20250415,122500,45587485,4645,4645,4645,4645,0
20250415,122400,45587485,4645,4645,4645,4645,0
20250415,122300,45587485,4645,4645,4645,4645,0
20250415,122200,45587485,4645,4645,4645,4645,0
20250415,122100,45587485,4645,4645,4645,4645,0
20250415,122000,45587485,4645,4645,4645,4645,0
20250415,121900,45587485,4645,4645,4645,4645,0
20250415,121800,45587485,4645,4645,4645,4645,0
20250415,121700,45587485,4645,4645,4645,4645,0
20250415,121600,45587485,4645,4645,4645,4645,0
20250415,121500,45587485,4645,4645,4645,4645,0
20250415,121400,45587485,4645,4645,4645,4645,0
20250415,121300,45587485,4645,4645,4645,4645,0
20250415,121200,45587485,4645,4645,4645,4645,0
20250415,121100,45587485,4645,4645,4645,4645,0
20250415,121000,45587485,4645,4645,4645,4645,0
20250415,120900,45587485,4645,4645,4645,4645,0
20250415,120800,45587485,4645,4645,4645,4645,0
20250415,120700,45587485,4645,4645,4645,4645,0
20250415,120600,45587485,4645,4645,4645,4645,0
20250415,120500,45587485,4645,4645,4645,4645,0
20250415,120400,45587485,4645,4645,4645,4645,0
20250415,120300,45587485,4645,4645,4645,4645,0
20250415,120200,45587485,4645,4645,4645,4645,51
20250415,120100,45350590,4645,4645,4645,4645,0
20250415,120000,45350590,4645,4645,4645,4645,0
20250415,115900,45350590,4645,4645,4645,4645,0
20250415,115800,45350590,4645,4645,4645,4645,1
20250415,115700,45345945,4635,4635,4635,4635,0
20250415,115600,45345945,4635,4635,4635,4635,0
20250415,115500,45345945,4635,4635,4635,4635,1
20250415,115400,45341310,4645,4645,4645,4645,0
20250415,115300,45341310,4645,4645,4645,4645,0
20250415,115200,45341310,4645,4645,4645,4645,0
20250415,115100,45341310,4645,4645,4645,4645,0
20250415,115000,45341310,4645,4645,4645,4645,0
20250415,114900,45341310,4645,4645,4645,4645,0
20250415,114800,45341310,4645,4645,4645,4645,0
20250415,114700,45341310,4645,4645,4645,4645,0
20250415,114600,45341310,4645,4645,4645,4645,0
20250415,114500,45341310,4645,4645,4645,4645,0
20250415,114400,45341310,4645,4645,4645,4645,0
20250415,114300,45341310,4645,4645,4645,4645,0
20250415,114200,45341310,4645,4645,4645,4645,0
20250415,114100,45341310,4645,4645,4645,4645,0
20250415,114000,45341310,4645,4645,4645,4645,0
20250415,113900,45341310,4645,4645,4645,4645,0
20250415,113800,45341310,4645,4645,4645,4645,0
20250415,113700,45341310,4645,4645,4645,4645,14
20250415,113600,45276280,4645,4645,4645,4645,0
20250415,113500,45276280,4645,4645,4645,4645,0
20250415,113400,45276280,4645,4640,4645,4640,21
20250415,113300,45178835,4640,4640,4640,4640,10
20250415,113200,45132435,4640,4640,4640,4640,0
20250415,113100,45132435,4640,4640,4640,4640,0
20250415,113000,45132435,4640,4640,4640,4640,0
20250415,112900,45132435,4640,4640,4640,4640,0
20250415,112800,45132435,4640,4640,4640,4640,13
20250415,112700,45072115,4640,4640,4640,4640,0
20250415,112600,45072115,4640,4640,4640,4640,300
20250415,112500,43680115,4640,4640,4640,4640,0
20250415,112400,43680115,4640,4640,4640,4640,0
20250415,112300,43680115,4640,4640,4640,4640,0
20250415,112200,43680115,4640,4640,4640,4640,0
20250415,112100,43680115,4640,4640,4640,4640,0
20250415,112000,43680115,4640,4640,4640,4640,5
20250415,111900,43656915,4640,4640,4640,4640,0
20250415,111800,43656915,4640,4640,4640,4640,0
20250415,111700,43656915,4640,4640,4640,4640,0
20250415,111600,43656915,4640,4640,4640,4640,1
20250415,111500,43652275,4640,4640,4640,4640,0
20250415,111400,43652275,4640,4640,4640,4640,0
20250415,111300,43652275,4640,4640,4640,4640,1
20250415,111200,43647635,4640,4640,4640,4640,0
20250415,111100,43647635,4640,4640,4640,4640,2
20250415,111000,43638355,4645,4645,4645,4645,0
20250415,110900,43638355,4645,4645,4645,4645,0
20250415,110800,43638355,4645,4645,4645,4645,0
20250415,110700,43638355,4645,4645,4645,4645,0
20250415,110600,43638355,4645,4645,4645,4645,30
20250415,110500,43499005,4645,4645,4645,4645,1
20250415,110400,43494360,4650,4650,4650,4650,0
20250415,110300,43494360,4650,4650,4650,4650,1
20250415,110200,43489710,4650,4650,4650,4650,20
20250415,110100,43396710,4650,4650,4650,4650,0
20250415,110000,43396710,4650,4650,4650,4650,0
20250415,105900,43396710,4650,4650,4650,4650,0
20250415,105800,43396710,4650,4650,4650,4650,0
20250415,105700,43396710,4650,4650,4650,4650,0
20250415,105600,43396710,4650,4650,4650,4650,10
20250415,105500,43350210,4650,4650,4650,4650,0
20250415,105400,43350210,4650,4650,4650,4650,0
20250415,105300,43350210,4650,4650,4650,4650,49
20250415,105200,43122360,4650,4650,4650,4650,0
20250415,105100,43122360,4650,4650,4650,4650,1
20250415,105000,43117710,4645,4645,4645,4645,1
20250415,104900,43113065,4650,4650,4650,4650,0
20250415,104800,43113065,4650,4650,4650,4650,0
20250415,104700,43113065,4650,4650,4650,4650,0
20250415,104600,43113065,4650,4650,4650,4650,0
20250415,104500,43113065,4650,4650,4650,4650,0
20250415,104400,43113065,4650,4650,4650,4650,0
20250415,104300,43113065,4650,4650,4650,4650,0
20250415,104200,43113065,4650,4650,4650,4650,0
20250415,104100,43113065,4650,4650,4650,4650,1
20250415,104000,43108415,4650,4650,4650,4650,0
20250415,103900,43108415,4650,4630,4650,4630,228
20250415,103800,42052225,4630,4605,4630,4605,108
20250415,103700,41552740,4625,4605,4625,4605,4
20250415,103600,41534285,4630,4645,4645,4600,6259
20250415,103500,12682045,4670,4670,4670,4670,0
20250415,103400,12682045,4670,4670,4670,4670,0
20250415,103300,12682045,4670,4670,4670,4670,0
20250415,103200,12682045,4670,4670,4670,4670,0
20250415,103100,12682045,4670,4670,4670,4670,21
20250415,103000,12583975,4670,4670,4670,4670,0
20250415,102900,12583975,4670,4670,4670,4670,0
20250415,102800,12583975,4670,4670,4670,4670,0
20250415,102700,12583975,4670,4670,4670,4670,1
20250415,102600,12579305,4670,4670,4670,4670,0
20250415,102500,12579305,4670,4670,4670,4670,0
20250415,102400,12579305,4670,4670,4670,4670,0
20250415,102300,12579305,4670,4670,4670,4670,0
20250415,102200,12579305,4670,4670,4670,4670,0
20250415,102100,12579305,4670,4670,4670,4670,0
20250415,102000,12579305,4670,4670,4670,4670,0
20250415,101900,12579305,4670,4670,4670,4670,0
20250415,101800,12579305,4670,4670,4670,4670,0
20250415,101700,12579305,4670,4670,4670,4670,0
20250415,101600,12579305,4670,4670,4670,4670,0
20250415,101500,12579305,4670,4670,4670,4670,0
20250415,101400,12579305,4670,4670,4670,4670,0
20250415,101300,12579305,4670,4670,4670,4670,1
20250415,101200,12574635,4675,4675,4675,4675,0
20250415,101100,12574635,4675,4675,4675,4675,0
20250415,101000,12574635,4675,4675,4675,4675,1
20250415,100900,12569960,4625,4665,4665,4625,2029
20250415,100800,3159295,4680,4680,4680,4680,0
20250415,100700,3159295,4680,4680,4680,4680,0
20250415,100600,3159295,4680,4680,4680,4680,0
20250415,100500,3159295,4680,4680,4680,4680,0
20250415,100400,3159295,4680,4680,4680,4680,0
20250415,100300,3159295,4680,4680,4680,4680,1
20250415,100200,3154615,4680,4680,4680,4680,0
20250415,100100,3154615,4680,4680,4680,4680,0
20250415,100000,3154615,4680,4680,4680,4680,10
20250415,095900,3107815,4675,4675,4675,4675,0
20250415,095800,3107815,4675,4675,4675,4675,0
20250415,095700,3107815,4675,4675,4675,4675,0
20250415,095600,3107815,4675,4675,4675,4675,0
20250415,095500,3107815,4675,4675,4675,4675,0
20250415,095400,3107815,4675,4675,4675,4675,0
20250415,095300,3107815,4675,4675,4675,4675,0
20250415,095200,3107815,4675,4675,4675,4675,0
20250415,095100,3107815,4675,4675,4675,4675,0
20250415,095000,3107815,4675,4675,4675,4675,0
20250415,094900,3107815,4675,4675,4675,4675,0
20250415,094800,3107815,4675,4675,4675,4675,0
20250415,094700,3107815,4675,4675,4675,4675,0
20250415,094600,3107815,4675,4675,4675,4675,23
20250415,094500,3000290,4675,4675,4675,4675,7
20250415,094400,2967565,4670,4675,4675,4670,7
20250415,094300,2934860,4670,4670,4670,4670,9
20250415,094200,2892830,4675,4675,4675,4675,0
20250415,094100,2892830,4675,4675,4675,4675,0
20250415,094000,2892830,4675,4675,4675,4675,0
20250415,093900,2892830,4675,4675,4675,4675,0
20250415,093800,2892830,4675,4675,4675,4675,0
20250415,093700,2892830,4675,4675,4675,4675,0
20250415,093600,2892830,4675,4675,4675,4675,0
20250415,093500,2892830,4675,4675,4675,4675,0
20250415,093400,2892830,4675,4675,4675,4675,0
20250415,093300,2892830,4675,4675,4675,4675,4
20250415,093200,2874130,4675,4675,4675,4675,0
20250415,093100,2874130,4675,4675,4675,4675,0
20250415,093000,2874130,4675,4675,4675,4675,3
20250415,092900,2860105,4675,4675,4675,4675,0
20250415,092800,2860105,4675,4675,4675,4675,0
20250415,092700,2860105,4675,4675,4675,4675,0
20250415,092600,2860105,4675,4675,4675,4675,10
20250415,092500,2813355,4680,4680,4680,4680,0
20250415,092400,2813355,4680,4680,4680,4680,0
20250415,092300,2813355,4680,4680,4680,4680,0
20250415,092200,2813355,4680,4680,4680,4680,0
20250415,092100,2813355,4680,4680,4680,4680,0
20250415,092000,2813355,4680,4680,4680,4680,0
20250415,091900,2813355,4680,4680,4680,4680,0
20250415,091800,2813355,4680,4680,4680,4680,0
20250415,091700,2813355,4680,4680,4680,4680,0
20250415,091600,2813355,4680,4680,4680,4680,0
20250415,091500,2813355,4680,4680,4680,4680,0
20250415,091400,2813355,4680,4680,4680,4680,0
20250415,091300,2813355,4680,4680,4680,4680,0
20250415,091200,2813355,4680,4680,4680,4680,0
20250415,091100,2813355,4680,4680,4680,4680,0
20250415,091000,2813355,4680,4680,4680,4680,0
20250415,090900,2813355,4680,4680,4680,4680,0
20250415,090800,2813355,4680,4680,4680,4680,0
20250415,090700,2813355,4680,4670,4680,4670,3
20250415,090600,2799335,4675,4675,4675,4675,0
20250415,090500,2799335,4675,4675,4675,4675,1
20250415,090400,2794660,4660,4660,4660,4660,0
20250415,090300,2794660,4660,4660,4660,4660,0
20250415,090200,2794660,4660,4660,4660,4660,0
20250415,090100,2794660,4660,4660,4660,4660,1
20250415,090000,2790000,4650,4650,4650,4650,600
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185800 132117755 4700 4700 4700 4700 1009
3 20250415 185700 132117755 4700 4700 4700 4700 0
4 20250415 185600 132117755 4700 4700 4700 4700 0
5 20250415 185500 132117755 4700 4700 4700 4700 0
6 20250415 185400 132117755 4700 4700 4700 4700 0
7 20250415 185300 132117755 4700 4700 4700 4700 0
8 20250415 185200 132117755 4700 4700 4700 4700 0
9 20250415 185100 132117755 4700 4700 4700 4700 0
10 20250415 185000 132117755 4700 4700 4700 4700 0
11 20250415 184900 132117755 4700 4700 4700 4700 0
12 20250415 184800 132117755 4700 4700 4700 4700 0
13 20250415 184700 132117755 4700 4700 4700 4700 0
14 20250415 184600 132117755 4700 4700 4700 4700 0
15 20250415 184500 132117755 4700 4700 4700 4700 0
16 20250415 184400 132117755 4700 4700 4700 4700 0
17 20250415 184300 132117755 4700 4700 4700 4700 0
18 20250415 184200 132117755 4700 4700 4700 4700 0
19 20250415 184100 132117755 4700 4700 4700 4700 0
20 20250415 184000 132117755 4700 4700 4700 4700 0
21 20250415 183900 132117755 4700 4700 4700 4700 0
22 20250415 183800 132117755 4700 4700 4700 4700 0
23 20250415 183700 132117755 4700 4700 4700 4700 0
24 20250415 183600 132117755 4700 4700 4700 4700 0
25 20250415 183500 132117755 4700 4700 4700 4700 0
26 20250415 183400 132117755 4700 4700 4700 4700 0
27 20250415 183300 132117755 4700 4700 4700 4700 0
28 20250415 183200 132117755 4700 4700 4700 4700 0
29 20250415 183100 132117755 4700 4700 4700 4700 0
30 20250415 183000 132117755 4700 4700 4700 4700 0
31 20250415 182900 132117755 4700 4700 4700 4700 0
32 20250415 182800 132117755 4700 4700 4700 4700 1009
33 20250415 182700 132117755 4700 4700 4700 4700 0
34 20250415 182600 132117755 4700 4700 4700 4700 0
35 20250415 182500 132117755 4700 4700 4700 4700 0
36 20250415 182400 132117755 4700 4700 4700 4700 0
37 20250415 182300 132117755 4700 4700 4700 4700 0
38 20250415 182200 132117755 4700 4700 4700 4700 0
39 20250415 182100 132117755 4700 4700 4700 4700 0
40 20250415 182000 132117755 4700 4700 4700 4700 0
41 20250415 181900 132117755 4700 4700 4700 4700 0
42 20250415 181800 132117755 4700 4700 4700 4700 0
43 20250415 181700 132117755 4700 4700 4700 4700 0
44 20250415 181600 132117755 4700 4700 4700 4700 0
45 20250415 181500 132117755 4700 4700 4700 4700 0
46 20250415 181400 132117755 4700 4700 4700 4700 0
47 20250415 181300 132117755 4700 4700 4700 4700 0
48 20250415 181200 132117755 4700 4700 4700 4700 0
49 20250415 181100 132117755 4700 4700 4700 4700 0
50 20250415 181000 132117755 4700 4700 4700 4700 0
51 20250415 180900 132117755 4700 4700 4700 4700 0
52 20250415 180800 132117755 4700 4700 4700 4700 0
53 20250415 180700 132117755 4700 4700 4700 4700 0
54 20250415 180600 132117755 4700 4700 4700 4700 0
55 20250415 180500 132117755 4700 4700 4700 4700 0
56 20250415 180400 132117755 4700 4700 4700 4700 0
57 20250415 180300 132117755 4700 4700 4700 4700 0
58 20250415 180200 132117755 4700 4700 4700 4700 0
59 20250415 180100 132117755 4700 4700 4700 4700 0
60 20250415 180000 132117755 4700 4700 4700 4700 0
61 20250415 175900 132117755 4700 4700 4700 4700 0
62 20250415 175800 132117755 4700 4700 4700 4700 1009
63 20250415 175700 132117755 4700 4700 4700 4700 0
64 20250415 175600 132117755 4700 4700 4700 4700 0
65 20250415 175500 132117755 4700 4700 4700 4700 0
66 20250415 175400 132117755 4700 4700 4700 4700 0
67 20250415 175300 132117755 4700 4700 4700 4700 0
68 20250415 175200 132117755 4700 4700 4700 4700 0
69 20250415 175100 132117755 4700 4700 4700 4700 0
70 20250415 175000 132117755 4700 4700 4700 4700 0
71 20250415 174900 132117755 4700 4700 4700 4700 0
72 20250415 174800 132117755 4700 4700 4700 4700 0
73 20250415 174700 132117755 4700 4700 4700 4700 0
74 20250415 174600 132117755 4700 4700 4700 4700 0
75 20250415 174500 132117755 4700 4700 4700 4700 0
76 20250415 174400 132117755 4700 4700 4700 4700 0
77 20250415 174300 132117755 4700 4700 4700 4700 0
78 20250415 174200 132117755 4700 4700 4700 4700 0
79 20250415 174100 132117755 4700 4700 4700 4700 0
80 20250415 174000 132117755 4700 4700 4700 4700 0
81 20250415 173900 132117755 4700 4700 4700 4700 0
82 20250415 173800 132117755 4700 4700 4700 4700 0
83 20250415 173700 132117755 4700 4700 4700 4700 0
84 20250415 173600 132117755 4700 4700 4700 4700 0
85 20250415 173500 132117755 4700 4700 4700 4700 0
86 20250415 173400 132117755 4700 4700 4700 4700 0
87 20250415 173300 132117755 4700 4700 4700 4700 0
88 20250415 173200 132117755 4700 4700 4700 4700 0
89 20250415 173100 132117755 4700 4700 4700 4700 0
90 20250415 173000 132117755 4700 4700 4700 4700 0
91 20250415 172900 132117755 4700 4700 4700 4700 0
92 20250415 172800 132117755 4700 4700 4700 4700 1009
93 20250415 172700 132117755 4700 4700 4700 4700 0
94 20250415 172600 132117755 4700 4700 4700 4700 0
95 20250415 172500 132117755 4700 4700 4700 4700 0
96 20250415 172400 132117755 4700 4700 4700 4700 0
97 20250415 172300 132117755 4700 4700 4700 4700 0
98 20250415 172200 132117755 4700 4700 4700 4700 0
99 20250415 172100 132117755 4700 4700 4700 4700 0
100 20250415 172000 132117755 4700 4700 4700 4700 0
101 20250415 171900 132117755 4700 4700 4700 4700 0
102 20250415 171800 132117755 4700 4700 4700 4700 0
103 20250415 171700 132117755 4700 4700 4700 4700 0
104 20250415 171600 132117755 4700 4700 4700 4700 0
105 20250415 171500 132117755 4700 4700 4700 4700 0
106 20250415 171400 132117755 4700 4700 4700 4700 0
107 20250415 171300 132117755 4700 4700 4700 4700 0
108 20250415 171200 132117755 4700 4700 4700 4700 0
109 20250415 171100 132117755 4700 4700 4700 4700 0
110 20250415 171000 132117755 4700 4700 4700 4700 0
111 20250415 170900 132117755 4700 4700 4700 4700 0
112 20250415 170800 132117755 4700 4700 4700 4700 0
113 20250415 170700 132117755 4700 4700 4700 4700 0
114 20250415 170600 132117755 4700 4700 4700 4700 0
115 20250415 170500 132117755 4700 4700 4700 4700 0
116 20250415 170400 132117755 4700 4700 4700 4700 0
117 20250415 170300 132117755 4700 4700 4700 4700 0
118 20250415 170200 132117755 4700 4700 4700 4700 0
119 20250415 170100 132117755 4700 4700 4700 4700 0
120 20250415 170000 132117755 4700 4700 4700 4700 0
121 20250415 165900 132117755 4700 4700 4700 4700 0
122 20250415 165800 132117755 4700 4700 4700 4700 1009
123 20250415 165700 132117755 4700 4700 4700 4700 0
124 20250415 165600 132117755 4700 4700 4700 4700 0
125 20250415 165500 132117755 4700 4700 4700 4700 0
126 20250415 165400 132117755 4700 4700 4700 4700 0
127 20250415 165300 132117755 4700 4700 4700 4700 0
128 20250415 165200 132117755 4700 4700 4700 4700 0
129 20250415 165100 132117755 4700 4700 4700 4700 0
130 20250415 165000 132117755 4700 4700 4700 4700 0
131 20250415 164900 132117755 4700 4700 4700 4700 0
132 20250415 164800 132117755 4700 4700 4700 4700 0
133 20250415 164700 132117755 4700 4700 4700 4700 0
134 20250415 164600 132117755 4700 4700 4700 4700 0
135 20250415 164500 132117755 4700 4700 4700 4700 0
136 20250415 164400 132117755 4700 4700 4700 4700 0
137 20250415 164300 132117755 4700 4700 4700 4700 0
138 20250415 164200 132117755 4700 4700 4700 4700 0
139 20250415 164100 132117755 4700 4700 4700 4700 0
140 20250415 164000 132117755 4700 4700 4700 4700 0
141 20250415 163900 132117755 4700 4700 4700 4700 0
142 20250415 163800 132117755 4700 4700 4700 4700 0
143 20250415 163700 132117755 4700 4700 4700 4700 0
144 20250415 163600 132117755 4700 4700 4700 4700 0
145 20250415 163500 132117755 4700 4700 4700 4700 0
146 20250415 163400 132117755 4700 4700 4700 4700 0
147 20250415 163300 132117755 4700 4700 4700 4700 0
148 20250415 163200 132117755 4700 4700 4700 4700 0
149 20250415 163100 132117755 4700 4700 4700 4700 0
150 20250415 163000 132117755 4700 4700 4700 4700 0
151 20250415 162900 132117755 4700 4700 4700 4700 0
152 20250415 162800 132117755 4700 4700 4700 4700 1009
153 20250415 162700 132117755 4700 4700 4700 4700 0
154 20250415 162600 132117755 4700 4700 4700 4700 0
155 20250415 162500 132117755 4700 4700 4700 4700 0
156 20250415 162400 132117755 4700 4700 4700 4700 0
157 20250415 162300 132117755 4700 4700 4700 4700 0
158 20250415 162200 132117755 4700 4700 4700 4700 0
159 20250415 162100 132117755 4700 4700 4700 4700 0
160 20250415 162000 132117755 4700 4700 4700 4700 0
161 20250415 161900 132117755 4700 4700 4700 4700 0
162 20250415 161800 132117755 4700 4700 4700 4700 0
163 20250415 161700 132117755 4700 4700 4700 4700 0
164 20250415 161600 132117755 4700 4700 4700 4700 0
165 20250415 161500 132117755 4700 4700 4700 4700 0
166 20250415 161400 132117755 4700 4700 4700 4700 0
167 20250415 161300 132117755 4700 4700 4700 4700 0
168 20250415 161200 132117755 4700 4700 4700 4700 0
169 20250415 161100 132117755 4700 4700 4700 4700 0
170 20250415 161000 132117755 4700 4700 4700 4700 0
171 20250415 160900 132117755 4700 4700 4700 4700 0
172 20250415 160800 132117755 4700 4700 4700 4700 0
173 20250415 160700 132117755 4700 4700 4700 4700 0
174 20250415 160600 132117755 4700 4700 4700 4700 0
175 20250415 160500 132117755 4700 4700 4700 4700 0
176 20250415 160400 132117755 4700 4700 4700 4700 0
177 20250415 160300 132117755 4700 4700 4700 4700 0
178 20250415 160200 132117755 4700 4700 4700 4700 0
179 20250415 160100 132117755 4700 4700 4700 4700 0
180 20250415 160000 132117755 4700 4700 4700 4700 0
181 20250415 155900 132117755 4700 4700 4700 4700 0
182 20250415 155800 132117755 4700 4700 4700 4700 1009
183 20250415 155700 132117755 4700 4700 4700 4700 0
184 20250415 155600 132117755 4700 4700 4700 4700 0
185 20250415 155500 132117755 4700 4700 4700 4700 0
186 20250415 155400 132117755 4700 4700 4700 4700 0
187 20250415 155300 132117755 4700 4700 4700 4700 0
188 20250415 155200 132117755 4700 4700 4700 4700 0
189 20250415 155100 132117755 4700 4700 4700 4700 0
190 20250415 155000 132117755 4700 4700 4700 4700 0
191 20250415 154900 132117755 4700 4700 4700 4700 0
192 20250415 154800 132117755 4700 4700 4700 4700 0
193 20250415 154700 132117755 4700 4700 4700 4700 0
194 20250415 154600 132117755 4700 4700 4700 4700 0
195 20250415 154500 132117755 4700 4700 4700 4700 0
196 20250415 154400 132117755 4700 4700 4700 4700 0
197 20250415 154300 132117755 4700 4700 4700 4700 0
198 20250415 154200 132117755 4700 4700 4700 4700 0
199 20250415 154100 132117755 4700 4700 4700 4700 0
200 20250415 154000 132117755 4700 4700 4700 4700 0
201 20250415 153900 132117755 4700 4700 4700 4700 0
202 20250415 153800 132117755 4700 4700 4700 4700 0
203 20250415 153700 132117755 4700 4700 4700 4700 0
204 20250415 153600 132117755 4700 4700 4700 4700 0
205 20250415 153500 132117755 4700 4700 4700 4700 0
206 20250415 153400 132117755 4700 4700 4700 4700 0
207 20250415 153300 132117755 4700 4700 4700 4700 0
208 20250415 153200 132117755 4700 4700 4700 4700 0
209 20250415 153100 132117755 4700 4700 4700 4700 0
210 20250415 153000 132117755 4700 4700 4700 4700 1009
211 20250415 152900 127375455 4680 4680 4680 4680 0
212 20250415 152800 127375455 4680 4680 4680 4680 0
213 20250415 152700 127375455 4680 4680 4680 4680 0
214 20250415 152600 127375455 4680 4680 4680 4680 0
215 20250415 152500 127375455 4680 4680 4680 4680 0
216 20250415 152400 127375455 4680 4680 4680 4680 0
217 20250415 152300 127375455 4680 4680 4680 4680 0
218 20250415 152200 127375455 4680 4680 4680 4680 0
219 20250415 152100 127375455 4680 4680 4680 4680 0
220 20250415 152000 127375455 4680 4680 4680 4680 0
221 20250415 151900 127375455 4680 4665 4680 4665 976
222 20250415 151800 122822250 4665 4665 4665 4665 42
223 20250415 151700 122626320 4665 4665 4665 4665 190
224 20250415 151600 121739970 4665 4665 4665 4665 15
225 20250415 151500 121669995 4665 4665 4665 4665 20
226 20250415 151400 121576695 4665 4665 4665 4665 7
227 20250415 151300 121544040 4665 4665 4665 4665 0
228 20250415 151200 121544040 4665 4665 4665 4665 40
229 20250415 151100 121357440 4665 4665 4680 4665 774
230 20250415 151000 117746715 4680 4665 4680 4665 817
231 20250415 150900 113935395 4665 4665 4665 4665 1217
232 20250415 150800 108258090 4680 4665 4680 4665 1507
233 20250415 150700 101227920 4665 4665 4680 4665 1150
234 20250415 150600 95862870 4665 4645 4665 4645 161
235 20250415 150500 95111825 4665 4665 4665 4665 1521
236 20250415 150400 88016360 4665 4665 4665 4665 2
237 20250415 150300 88007030 4680 4645 4680 4645 2032
238 20250415 150200 78538720 4645 4645 4645 4645 0
239 20250415 150100 78538720 4645 4650 4650 4645 851
240 20250415 150000 74585800 4650 4655 4655 4650 599
241 20250415 145900 71799910 4665 4660 4665 4655 201
242 20250415 145800 70864240 4665 4665 4665 4665 0
243 20250415 145700 70864240 4665 4665 4665 4665 0
244 20250415 145600 70864240 4665 4665 4665 4665 0
245 20250415 145500 70864240 4665 4665 4665 4665 0
246 20250415 145400 70864240 4665 4665 4665 4665 0
247 20250415 145300 70864240 4665 4665 4665 4665 0
248 20250415 145200 70864240 4665 4665 4665 4665 0
249 20250415 145100 70864240 4665 4665 4665 4665 0
250 20250415 145000 70864240 4665 4665 4665 4665 0
251 20250415 144900 70864240 4665 4665 4665 4665 0
252 20250415 144800 70864240 4665 4665 4665 4665 0
253 20250415 144700 70864240 4665 4665 4665 4665 0
254 20250415 144600 70864240 4665 4665 4665 4665 0
255 20250415 144500 70864240 4665 4660 4665 4660 45
256 20250415 144400 70654535 4665 4665 4665 4665 0
257 20250415 144300 70654535 4665 4665 4665 4665 0
258 20250415 144200 70654535 4665 4665 4665 4665 200
259 20250415 144100 69721535 4680 4680 4680 4680 0
260 20250415 144000 69721535 4680 4665 4680 4665 169
261 20250415 143900 68933125 4665 4665 4665 4665 0
262 20250415 143800 68933125 4665 4665 4665 4665 2
263 20250415 143700 68923795 4660 4665 4665 4660 130
264 20250415 143600 68317845 4665 4665 4665 4660 451
265 20250415 143500 66215930 4665 4665 4665 4665 1
266 20250415 143400 66211265 4660 4660 4665 4660 11
267 20250415 143300 66159990 4665 4665 4665 4665 0
268 20250415 143200 66159990 4665 4665 4665 4665 0
269 20250415 143100 66159990 4665 4665 4665 4665 6
270 20250415 143000 66132000 4665 4665 4665 4665 0
271 20250415 142900 66132000 4665 4665 4665 4665 0
272 20250415 142800 66132000 4665 4665 4665 4665 0
273 20250415 142700 66132000 4665 4665 4665 4665 0
274 20250415 142600 66132000 4665 4665 4665 4665 0
275 20250415 142500 66132000 4665 4665 4665 4665 413
276 20250415 142400 64205355 4665 4665 4665 4665 0
277 20250415 142300 64205355 4665 4665 4665 4665 0
278 20250415 142200 64205355 4665 4665 4665 4665 0
279 20250415 142100 64205355 4665 4665 4665 4665 0
280 20250415 142000 64205355 4665 4665 4665 4665 0
281 20250415 141900 64205355 4665 4665 4665 4665 5
282 20250415 141800 64182030 4665 4665 4665 4665 0
283 20250415 141700 64182030 4665 4665 4665 4665 0
284 20250415 141600 64182030 4665 4665 4665 4665 0
285 20250415 141500 64182030 4665 4665 4665 4665 0
286 20250415 141400 64182030 4665 4665 4665 4665 0
287 20250415 141300 64182030 4665 4660 4665 4660 66
288 20250415 141200 63874465 4655 4655 4655 4655 100
289 20250415 141100 63408965 4660 4660 4660 4660 0
290 20250415 141000 63408965 4660 4660 4660 4660 235
291 20250415 140900 62313865 4665 4665 4665 4665 0
292 20250415 140800 62313865 4665 4665 4665 4665 0
293 20250415 140700 62313865 4665 4665 4665 4665 0
294 20250415 140600 62313865 4665 4665 4665 4665 11
295 20250415 140500 62262550 4665 4665 4665 4665 0
296 20250415 140400 62262550 4665 4665 4665 4665 0
297 20250415 140300 62262550 4665 4665 4665 4665 0
298 20250415 140200 62262550 4665 4665 4665 4665 0
299 20250415 140100 62262550 4665 4665 4665 4665 0
300 20250415 140000 62262550 4665 4665 4665 4665 0
301 20250415 135900 62262550 4665 4665 4665 4665 0
302 20250415 135800 62262550 4665 4665 4665 4665 0
303 20250415 135700 62262550 4665 4665 4665 4665 0
304 20250415 135600 62262550 4665 4665 4665 4665 0
305 20250415 135500 62262550 4665 4665 4665 4665 0
306 20250415 135400 62262550 4665 4665 4665 4665 0
307 20250415 135300 62262550 4665 4665 4665 4665 0
308 20250415 135200 62262550 4665 4665 4665 4665 0
309 20250415 135100 62262550 4665 4665 4665 4665 0
310 20250415 135000 62262550 4665 4665 4665 4665 71
311 20250415 134900 61931335 4665 4665 4665 4665 2
312 20250415 134800 61922005 4665 4665 4665 4665 0
313 20250415 134700 61922005 4665 4665 4665 4665 0
314 20250415 134600 61922005 4665 4665 4665 4665 2
315 20250415 134500 61912675 4665 4665 4665 4665 0
316 20250415 134400 61912675 4665 4665 4665 4665 0
317 20250415 134300 61912675 4665 4665 4665 4665 0
318 20250415 134200 61912675 4665 4665 4665 4665 0
319 20250415 134100 61912675 4665 4665 4665 4665 0
320 20250415 134000 61912675 4665 4665 4665 4665 0
321 20250415 133900 61912675 4665 4665 4665 4665 0
322 20250415 133800 61912675 4665 4665 4665 4665 0
323 20250415 133700 61912675 4665 4665 4665 4665 417
324 20250415 133600 59967370 4680 4680 4680 4680 0
325 20250415 133500 59967370 4680 4680 4680 4680 0
326 20250415 133400 59967370 4680 4680 4680 4680 0
327 20250415 133300 59967370 4680 4680 4680 4680 0
328 20250415 133200 59967370 4680 4680 4680 4680 0
329 20250415 133100 59967370 4680 4680 4680 4680 0
330 20250415 133000 59967370 4680 4680 4680 4680 0
331 20250415 132900 59967370 4680 4670 4680 4665 157
332 20250415 132800 59234620 4670 4670 4670 4670 81
333 20250415 132700 58856350 4670 4670 4670 4670 0
334 20250415 132600 58856350 4670 4670 4670 4670 0
335 20250415 132500 58856350 4670 4670 4670 4670 0
336 20250415 132400 58856350 4670 4670 4670 4670 0
337 20250415 132300 58856350 4670 4670 4670 4670 131
338 20250415 132200 58244580 4670 4665 4670 4665 48
339 20250415 132100 58020655 4665 4665 4665 4665 0
340 20250415 132000 58020655 4665 4665 4665 4665 0
341 20250415 131900 58020655 4665 4665 4665 4665 0
342 20250415 131800 58020655 4665 4665 4665 4665 0
343 20250415 131700 58020655 4665 4665 4665 4665 20
344 20250415 131600 57927355 4665 4665 4665 4665 0
345 20250415 131500 57927355 4665 4665 4665 4665 10
346 20250415 131400 57880705 4665 4665 4665 4665 107
347 20250415 131300 57381550 4665 4665 4665 4665 0
348 20250415 131200 57381550 4665 4665 4665 4665 2
349 20250415 131100 57372220 4660 4660 4660 4660 61
350 20250415 131000 57087960 4660 4660 4660 4660 0
351 20250415 130900 57087960 4660 4660 4660 4660 0
352 20250415 130800 57087960 4660 4660 4660 4660 0
353 20250415 130700 57087960 4660 4660 4660 4660 427
354 20250415 130600 55098140 4660 4660 4660 4660 17
355 20250415 130500 55018920 4660 4660 4660 4660 0
356 20250415 130400 55018920 4660 4660 4660 4660 0
357 20250415 130300 55018920 4660 4660 4660 4660 0
358 20250415 130200 55018920 4660 4660 4660 4660 119
359 20250415 130100 54464380 4660 4660 4660 4660 0
360 20250415 130000 54464380 4660 4660 4660 4660 0
361 20250415 125900 54464380 4660 4660 4660 4660 157
362 20250415 125800 53732760 4660 4660 4660 4660 118
363 20250415 125700 53182880 4660 4660 4660 4660 0
364 20250415 125600 53182880 4660 4660 4660 4660 0
365 20250415 125500 53182880 4660 4660 4660 4660 163
366 20250415 125400 52423300 4660 4660 4660 4660 0
367 20250415 125300 52423300 4660 4650 4660 4650 376
368 20250415 125200 50672085 4655 4655 4655 4655 0
369 20250415 125100 50672085 4655 4655 4655 4655 2
370 20250415 125000 50662775 4650 4650 4650 4650 103
371 20250415 124900 50183825 4650 4650 4650 4650 7
372 20250415 124800 50151275 4650 4650 4650 4650 29
373 20250415 124700 50016425 4650 4650 4650 4650 0
374 20250415 124600 50016425 4650 4650 4650 4650 305
375 20250415 124500 48598175 4650 4650 4650 4650 145
376 20250415 124400 47923925 4650 4650 4650 4650 0
377 20250415 124300 47923925 4650 4650 4650 4650 0
378 20250415 124200 47923925 4650 4650 4650 4650 0
379 20250415 124100 47923925 4650 4650 4650 4650 1
380 20250415 124000 47919275 4645 4645 4645 4645 0
381 20250415 123900 47919275 4645 4645 4645 4645 0
382 20250415 123800 47919275 4645 4645 4645 4645 0
383 20250415 123700 47919275 4645 4645 4645 4645 0
384 20250415 123600 47919275 4645 4645 4645 4645 397
385 20250415 123500 46075210 4645 4645 4645 4645 0
386 20250415 123400 46075210 4645 4645 4645 4645 0
387 20250415 123300 46075210 4645 4645 4645 4645 0
388 20250415 123200 46075210 4645 4645 4645 4645 100
389 20250415 123100 45610710 4645 4645 4645 4645 0
390 20250415 123000 45610710 4645 4645 4645 4645 0
391 20250415 122900 45610710 4645 4645 4645 4645 0
392 20250415 122800 45610710 4645 4645 4645 4645 5
393 20250415 122700 45587485 4645 4645 4645 4645 0
394 20250415 122600 45587485 4645 4645 4645 4645 0
395 20250415 122500 45587485 4645 4645 4645 4645 0
396 20250415 122400 45587485 4645 4645 4645 4645 0
397 20250415 122300 45587485 4645 4645 4645 4645 0
398 20250415 122200 45587485 4645 4645 4645 4645 0
399 20250415 122100 45587485 4645 4645 4645 4645 0
400 20250415 122000 45587485 4645 4645 4645 4645 0
401 20250415 121900 45587485 4645 4645 4645 4645 0
402 20250415 121800 45587485 4645 4645 4645 4645 0
403 20250415 121700 45587485 4645 4645 4645 4645 0
404 20250415 121600 45587485 4645 4645 4645 4645 0
405 20250415 121500 45587485 4645 4645 4645 4645 0
406 20250415 121400 45587485 4645 4645 4645 4645 0
407 20250415 121300 45587485 4645 4645 4645 4645 0
408 20250415 121200 45587485 4645 4645 4645 4645 0
409 20250415 121100 45587485 4645 4645 4645 4645 0
410 20250415 121000 45587485 4645 4645 4645 4645 0
411 20250415 120900 45587485 4645 4645 4645 4645 0
412 20250415 120800 45587485 4645 4645 4645 4645 0
413 20250415 120700 45587485 4645 4645 4645 4645 0
414 20250415 120600 45587485 4645 4645 4645 4645 0
415 20250415 120500 45587485 4645 4645 4645 4645 0
416 20250415 120400 45587485 4645 4645 4645 4645 0
417 20250415 120300 45587485 4645 4645 4645 4645 0
418 20250415 120200 45587485 4645 4645 4645 4645 51
419 20250415 120100 45350590 4645 4645 4645 4645 0
420 20250415 120000 45350590 4645 4645 4645 4645 0
421 20250415 115900 45350590 4645 4645 4645 4645 0
422 20250415 115800 45350590 4645 4645 4645 4645 1
423 20250415 115700 45345945 4635 4635 4635 4635 0
424 20250415 115600 45345945 4635 4635 4635 4635 0
425 20250415 115500 45345945 4635 4635 4635 4635 1
426 20250415 115400 45341310 4645 4645 4645 4645 0
427 20250415 115300 45341310 4645 4645 4645 4645 0
428 20250415 115200 45341310 4645 4645 4645 4645 0
429 20250415 115100 45341310 4645 4645 4645 4645 0
430 20250415 115000 45341310 4645 4645 4645 4645 0
431 20250415 114900 45341310 4645 4645 4645 4645 0
432 20250415 114800 45341310 4645 4645 4645 4645 0
433 20250415 114700 45341310 4645 4645 4645 4645 0
434 20250415 114600 45341310 4645 4645 4645 4645 0
435 20250415 114500 45341310 4645 4645 4645 4645 0
436 20250415 114400 45341310 4645 4645 4645 4645 0
437 20250415 114300 45341310 4645 4645 4645 4645 0
438 20250415 114200 45341310 4645 4645 4645 4645 0
439 20250415 114100 45341310 4645 4645 4645 4645 0
440 20250415 114000 45341310 4645 4645 4645 4645 0
441 20250415 113900 45341310 4645 4645 4645 4645 0
442 20250415 113800 45341310 4645 4645 4645 4645 0
443 20250415 113700 45341310 4645 4645 4645 4645 14
444 20250415 113600 45276280 4645 4645 4645 4645 0
445 20250415 113500 45276280 4645 4645 4645 4645 0
446 20250415 113400 45276280 4645 4640 4645 4640 21
447 20250415 113300 45178835 4640 4640 4640 4640 10
448 20250415 113200 45132435 4640 4640 4640 4640 0
449 20250415 113100 45132435 4640 4640 4640 4640 0
450 20250415 113000 45132435 4640 4640 4640 4640 0
451 20250415 112900 45132435 4640 4640 4640 4640 0
452 20250415 112800 45132435 4640 4640 4640 4640 13
453 20250415 112700 45072115 4640 4640 4640 4640 0
454 20250415 112600 45072115 4640 4640 4640 4640 300
455 20250415 112500 43680115 4640 4640 4640 4640 0
456 20250415 112400 43680115 4640 4640 4640 4640 0
457 20250415 112300 43680115 4640 4640 4640 4640 0
458 20250415 112200 43680115 4640 4640 4640 4640 0
459 20250415 112100 43680115 4640 4640 4640 4640 0
460 20250415 112000 43680115 4640 4640 4640 4640 5
461 20250415 111900 43656915 4640 4640 4640 4640 0
462 20250415 111800 43656915 4640 4640 4640 4640 0
463 20250415 111700 43656915 4640 4640 4640 4640 0
464 20250415 111600 43656915 4640 4640 4640 4640 1
465 20250415 111500 43652275 4640 4640 4640 4640 0
466 20250415 111400 43652275 4640 4640 4640 4640 0
467 20250415 111300 43652275 4640 4640 4640 4640 1
468 20250415 111200 43647635 4640 4640 4640 4640 0
469 20250415 111100 43647635 4640 4640 4640 4640 2
470 20250415 111000 43638355 4645 4645 4645 4645 0
471 20250415 110900 43638355 4645 4645 4645 4645 0
472 20250415 110800 43638355 4645 4645 4645 4645 0
473 20250415 110700 43638355 4645 4645 4645 4645 0
474 20250415 110600 43638355 4645 4645 4645 4645 30
475 20250415 110500 43499005 4645 4645 4645 4645 1
476 20250415 110400 43494360 4650 4650 4650 4650 0
477 20250415 110300 43494360 4650 4650 4650 4650 1
478 20250415 110200 43489710 4650 4650 4650 4650 20
479 20250415 110100 43396710 4650 4650 4650 4650 0
480 20250415 110000 43396710 4650 4650 4650 4650 0
481 20250415 105900 43396710 4650 4650 4650 4650 0
482 20250415 105800 43396710 4650 4650 4650 4650 0
483 20250415 105700 43396710 4650 4650 4650 4650 0
484 20250415 105600 43396710 4650 4650 4650 4650 10
485 20250415 105500 43350210 4650 4650 4650 4650 0
486 20250415 105400 43350210 4650 4650 4650 4650 0
487 20250415 105300 43350210 4650 4650 4650 4650 49
488 20250415 105200 43122360 4650 4650 4650 4650 0
489 20250415 105100 43122360 4650 4650 4650 4650 1
490 20250415 105000 43117710 4645 4645 4645 4645 1
491 20250415 104900 43113065 4650 4650 4650 4650 0
492 20250415 104800 43113065 4650 4650 4650 4650 0
493 20250415 104700 43113065 4650 4650 4650 4650 0
494 20250415 104600 43113065 4650 4650 4650 4650 0
495 20250415 104500 43113065 4650 4650 4650 4650 0
496 20250415 104400 43113065 4650 4650 4650 4650 0
497 20250415 104300 43113065 4650 4650 4650 4650 0
498 20250415 104200 43113065 4650 4650 4650 4650 0
499 20250415 104100 43113065 4650 4650 4650 4650 1
500 20250415 104000 43108415 4650 4650 4650 4650 0
501 20250415 103900 43108415 4650 4630 4650 4630 228
502 20250415 103800 42052225 4630 4605 4630 4605 108
503 20250415 103700 41552740 4625 4605 4625 4605 4
504 20250415 103600 41534285 4630 4645 4645 4600 6259
505 20250415 103500 12682045 4670 4670 4670 4670 0
506 20250415 103400 12682045 4670 4670 4670 4670 0
507 20250415 103300 12682045 4670 4670 4670 4670 0
508 20250415 103200 12682045 4670 4670 4670 4670 0
509 20250415 103100 12682045 4670 4670 4670 4670 21
510 20250415 103000 12583975 4670 4670 4670 4670 0
511 20250415 102900 12583975 4670 4670 4670 4670 0
512 20250415 102800 12583975 4670 4670 4670 4670 0
513 20250415 102700 12583975 4670 4670 4670 4670 1
514 20250415 102600 12579305 4670 4670 4670 4670 0
515 20250415 102500 12579305 4670 4670 4670 4670 0
516 20250415 102400 12579305 4670 4670 4670 4670 0
517 20250415 102300 12579305 4670 4670 4670 4670 0
518 20250415 102200 12579305 4670 4670 4670 4670 0
519 20250415 102100 12579305 4670 4670 4670 4670 0
520 20250415 102000 12579305 4670 4670 4670 4670 0
521 20250415 101900 12579305 4670 4670 4670 4670 0
522 20250415 101800 12579305 4670 4670 4670 4670 0
523 20250415 101700 12579305 4670 4670 4670 4670 0
524 20250415 101600 12579305 4670 4670 4670 4670 0
525 20250415 101500 12579305 4670 4670 4670 4670 0
526 20250415 101400 12579305 4670 4670 4670 4670 0
527 20250415 101300 12579305 4670 4670 4670 4670 1
528 20250415 101200 12574635 4675 4675 4675 4675 0
529 20250415 101100 12574635 4675 4675 4675 4675 0
530 20250415 101000 12574635 4675 4675 4675 4675 1
531 20250415 100900 12569960 4625 4665 4665 4625 2029
532 20250415 100800 3159295 4680 4680 4680 4680 0
533 20250415 100700 3159295 4680 4680 4680 4680 0
534 20250415 100600 3159295 4680 4680 4680 4680 0
535 20250415 100500 3159295 4680 4680 4680 4680 0
536 20250415 100400 3159295 4680 4680 4680 4680 0
537 20250415 100300 3159295 4680 4680 4680 4680 1
538 20250415 100200 3154615 4680 4680 4680 4680 0
539 20250415 100100 3154615 4680 4680 4680 4680 0
540 20250415 100000 3154615 4680 4680 4680 4680 10
541 20250415 095900 3107815 4675 4675 4675 4675 0
542 20250415 095800 3107815 4675 4675 4675 4675 0
543 20250415 095700 3107815 4675 4675 4675 4675 0
544 20250415 095600 3107815 4675 4675 4675 4675 0
545 20250415 095500 3107815 4675 4675 4675 4675 0
546 20250415 095400 3107815 4675 4675 4675 4675 0
547 20250415 095300 3107815 4675 4675 4675 4675 0
548 20250415 095200 3107815 4675 4675 4675 4675 0
549 20250415 095100 3107815 4675 4675 4675 4675 0
550 20250415 095000 3107815 4675 4675 4675 4675 0
551 20250415 094900 3107815 4675 4675 4675 4675 0
552 20250415 094800 3107815 4675 4675 4675 4675 0
553 20250415 094700 3107815 4675 4675 4675 4675 0
554 20250415 094600 3107815 4675 4675 4675 4675 23
555 20250415 094500 3000290 4675 4675 4675 4675 7
556 20250415 094400 2967565 4670 4675 4675 4670 7
557 20250415 094300 2934860 4670 4670 4670 4670 9
558 20250415 094200 2892830 4675 4675 4675 4675 0
559 20250415 094100 2892830 4675 4675 4675 4675 0
560 20250415 094000 2892830 4675 4675 4675 4675 0
561 20250415 093900 2892830 4675 4675 4675 4675 0
562 20250415 093800 2892830 4675 4675 4675 4675 0
563 20250415 093700 2892830 4675 4675 4675 4675 0
564 20250415 093600 2892830 4675 4675 4675 4675 0
565 20250415 093500 2892830 4675 4675 4675 4675 0
566 20250415 093400 2892830 4675 4675 4675 4675 0
567 20250415 093300 2892830 4675 4675 4675 4675 4
568 20250415 093200 2874130 4675 4675 4675 4675 0
569 20250415 093100 2874130 4675 4675 4675 4675 0
570 20250415 093000 2874130 4675 4675 4675 4675 3
571 20250415 092900 2860105 4675 4675 4675 4675 0
572 20250415 092800 2860105 4675 4675 4675 4675 0
573 20250415 092700 2860105 4675 4675 4675 4675 0
574 20250415 092600 2860105 4675 4675 4675 4675 10
575 20250415 092500 2813355 4680 4680 4680 4680 0
576 20250415 092400 2813355 4680 4680 4680 4680 0
577 20250415 092300 2813355 4680 4680 4680 4680 0
578 20250415 092200 2813355 4680 4680 4680 4680 0
579 20250415 092100 2813355 4680 4680 4680 4680 0
580 20250415 092000 2813355 4680 4680 4680 4680 0
581 20250415 091900 2813355 4680 4680 4680 4680 0
582 20250415 091800 2813355 4680 4680 4680 4680 0
583 20250415 091700 2813355 4680 4680 4680 4680 0
584 20250415 091600 2813355 4680 4680 4680 4680 0
585 20250415 091500 2813355 4680 4680 4680 4680 0
586 20250415 091400 2813355 4680 4680 4680 4680 0
587 20250415 091300 2813355 4680 4680 4680 4680 0
588 20250415 091200 2813355 4680 4680 4680 4680 0
589 20250415 091100 2813355 4680 4680 4680 4680 0
590 20250415 091000 2813355 4680 4680 4680 4680 0
591 20250415 090900 2813355 4680 4680 4680 4680 0
592 20250415 090800 2813355 4680 4680 4680 4680 0
593 20250415 090700 2813355 4680 4670 4680 4670 3
594 20250415 090600 2799335 4675 4675 4675 4675 0
595 20250415 090500 2799335 4675 4675 4675 4675 1
596 20250415 090400 2794660 4660 4660 4660 4660 0
597 20250415 090300 2794660 4660 4660 4660 4660 0
598 20250415 090200 2794660 4660 4660 4660 4660 0
599 20250415 090100 2794660 4660 4660 4660 4660 1
600 20250415 090000 2790000 4650 4650 4650 4650 600