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

632
068330/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193000,53928251,1014,1014,1014,1014,561
20250415,192900,53928251,1014,1014,1014,1014,0
20250415,192800,53928251,1014,1014,1014,1014,0
20250415,192700,53928251,1014,1014,1014,1014,0
20250415,192600,53928251,1014,1014,1014,1014,0
20250415,192500,53928251,1014,1014,1014,1014,0
20250415,192400,53928251,1014,1014,1014,1014,0
20250415,192300,53928251,1014,1014,1014,1014,0
20250415,192200,53928251,1014,1014,1014,1014,0
20250415,192100,53928251,1014,1014,1014,1014,0
20250415,192000,53928251,1014,1014,1014,1014,0
20250415,191900,53928251,1014,1014,1014,1014,0
20250415,191800,53928251,1014,1014,1014,1014,0
20250415,191700,53928251,1014,1014,1014,1014,0
20250415,191600,53928251,1014,1014,1014,1014,0
20250415,191500,53928251,1014,1014,1014,1014,0
20250415,191400,53928251,1014,1014,1014,1014,0
20250415,191300,53928251,1014,1014,1014,1014,0
20250415,191200,53928251,1014,1014,1014,1014,0
20250415,191100,53928251,1014,1014,1014,1014,0
20250415,191000,53928251,1014,1014,1014,1014,0
20250415,190900,53928251,1014,1014,1014,1014,0
20250415,190800,53928251,1014,1014,1014,1014,0
20250415,190700,53928251,1014,1014,1014,1014,0
20250415,190600,53928251,1014,1014,1014,1014,0
20250415,190500,53928251,1014,1014,1014,1014,0
20250415,190400,53928251,1014,1014,1014,1014,0
20250415,190300,53928251,1014,1014,1014,1014,0
20250415,190200,53928251,1014,1014,1014,1014,0
20250415,190100,53928251,1014,1014,1014,1014,0
20250415,190000,53928251,1014,1014,1014,1014,561
20250415,185900,53928251,1014,1014,1014,1014,0
20250415,185800,53928251,1014,1014,1014,1014,0
20250415,185700,53928251,1014,1014,1014,1014,0
20250415,185600,53928251,1014,1014,1014,1014,0
20250415,185500,53928251,1014,1014,1014,1014,0
20250415,185400,53928251,1014,1014,1014,1014,0
20250415,185300,53928251,1014,1014,1014,1014,0
20250415,185200,53928251,1014,1014,1014,1014,0
20250415,185100,53928251,1014,1014,1014,1014,0
20250415,185000,53928251,1014,1014,1014,1014,0
20250415,184900,53928251,1014,1014,1014,1014,0
20250415,184800,53928251,1014,1014,1014,1014,0
20250415,184700,53928251,1014,1014,1014,1014,0
20250415,184600,53928251,1014,1014,1014,1014,0
20250415,184500,53928251,1014,1014,1014,1014,0
20250415,184400,53928251,1014,1014,1014,1014,0
20250415,184300,53928251,1014,1014,1014,1014,0
20250415,184200,53928251,1014,1014,1014,1014,0
20250415,184100,53928251,1014,1014,1014,1014,0
20250415,184000,53928251,1014,1014,1014,1014,0
20250415,183900,53928251,1014,1014,1014,1014,0
20250415,183800,53928251,1014,1014,1014,1014,0
20250415,183700,53928251,1014,1014,1014,1014,0
20250415,183600,53928251,1014,1014,1014,1014,0
20250415,183500,53928251,1014,1014,1014,1014,0
20250415,183400,53928251,1014,1014,1014,1014,0
20250415,183300,53928251,1014,1014,1014,1014,0
20250415,183200,53928251,1014,1014,1014,1014,0
20250415,183100,53928251,1014,1014,1014,1014,0
20250415,183000,53928251,1014,1014,1014,1014,561
20250415,182900,53928251,1014,1014,1014,1014,0
20250415,182800,53928251,1014,1014,1014,1014,0
20250415,182700,53928251,1014,1014,1014,1014,0
20250415,182600,53928251,1014,1014,1014,1014,0
20250415,182500,53928251,1014,1014,1014,1014,0
20250415,182400,53928251,1014,1014,1014,1014,0
20250415,182300,53928251,1014,1014,1014,1014,0
20250415,182200,53928251,1014,1014,1014,1014,0
20250415,182100,53928251,1014,1014,1014,1014,0
20250415,182000,53928251,1014,1014,1014,1014,0
20250415,181900,53928251,1014,1014,1014,1014,0
20250415,181800,53928251,1014,1014,1014,1014,0
20250415,181700,53928251,1014,1014,1014,1014,0
20250415,181600,53928251,1014,1014,1014,1014,0
20250415,181500,53928251,1014,1014,1014,1014,0
20250415,181400,53928251,1014,1014,1014,1014,0
20250415,181300,53928251,1014,1014,1014,1014,0
20250415,181200,53928251,1014,1014,1014,1014,0
20250415,181100,53928251,1014,1014,1014,1014,0
20250415,181000,53928251,1014,1014,1014,1014,0
20250415,180900,53928251,1014,1014,1014,1014,0
20250415,180800,53928251,1014,1014,1014,1014,0
20250415,180700,53928251,1014,1014,1014,1014,0
20250415,180600,53928251,1014,1014,1014,1014,0
20250415,180500,53928251,1014,1014,1014,1014,0
20250415,180400,53928251,1014,1014,1014,1014,0
20250415,180300,53928251,1014,1014,1014,1014,0
20250415,180200,53928251,1014,1014,1014,1014,0
20250415,180100,53928251,1014,1014,1014,1014,0
20250415,180000,53928251,1014,1014,1014,1014,561
20250415,175900,53928251,1014,1014,1014,1014,0
20250415,175800,53928251,1014,1014,1014,1014,0
20250415,175700,53928251,1014,1014,1014,1014,0
20250415,175600,53928251,1014,1014,1014,1014,0
20250415,175500,53928251,1014,1014,1014,1014,0
20250415,175400,53928251,1014,1014,1014,1014,0
20250415,175300,53928251,1014,1014,1014,1014,0
20250415,175200,53928251,1014,1014,1014,1014,0
20250415,175100,53928251,1014,1014,1014,1014,0
20250415,175000,53928251,1014,1014,1014,1014,0
20250415,174900,53928251,1014,1014,1014,1014,0
20250415,174800,53928251,1014,1014,1014,1014,0
20250415,174700,53928251,1014,1014,1014,1014,0
20250415,174600,53928251,1014,1014,1014,1014,0
20250415,174500,53928251,1014,1014,1014,1014,0
20250415,174400,53928251,1014,1014,1014,1014,0
20250415,174300,53928251,1014,1014,1014,1014,0
20250415,174200,53928251,1014,1014,1014,1014,0
20250415,174100,53928251,1014,1014,1014,1014,0
20250415,174000,53928251,1014,1014,1014,1014,0
20250415,173900,53928251,1014,1014,1014,1014,0
20250415,173800,53928251,1014,1014,1014,1014,0
20250415,173700,53928251,1014,1014,1014,1014,0
20250415,173600,53928251,1014,1014,1014,1014,0
20250415,173500,53928251,1014,1014,1014,1014,0
20250415,173400,53928251,1014,1014,1014,1014,0
20250415,173300,53928251,1014,1014,1014,1014,0
20250415,173200,53928251,1014,1014,1014,1014,0
20250415,173100,53928251,1014,1014,1014,1014,0
20250415,173000,53928251,1014,1014,1014,1014,561
20250415,172900,53928251,1014,1014,1014,1014,0
20250415,172800,53928251,1014,1014,1014,1014,0
20250415,172700,53928251,1014,1014,1014,1014,0
20250415,172600,53928251,1014,1014,1014,1014,0
20250415,172500,53928251,1014,1014,1014,1014,0
20250415,172400,53928251,1014,1014,1014,1014,0
20250415,172300,53928251,1014,1014,1014,1014,0
20250415,172200,53928251,1014,1014,1014,1014,0
20250415,172100,53928251,1014,1014,1014,1014,0
20250415,172000,53928251,1014,1014,1014,1014,0
20250415,171900,53928251,1014,1014,1014,1014,0
20250415,171800,53928251,1014,1014,1014,1014,0
20250415,171700,53928251,1014,1014,1014,1014,0
20250415,171600,53928251,1014,1014,1014,1014,0
20250415,171500,53928251,1014,1014,1014,1014,0
20250415,171400,53928251,1014,1014,1014,1014,0
20250415,171300,53928251,1014,1014,1014,1014,0
20250415,171200,53928251,1014,1014,1014,1014,0
20250415,171100,53928251,1014,1014,1014,1014,0
20250415,171000,53928251,1014,1014,1014,1014,0
20250415,170900,53928251,1014,1014,1014,1014,0
20250415,170800,53928251,1014,1014,1014,1014,0
20250415,170700,53928251,1014,1014,1014,1014,0
20250415,170600,53928251,1014,1014,1014,1014,0
20250415,170500,53928251,1014,1014,1014,1014,0
20250415,170400,53928251,1014,1014,1014,1014,0
20250415,170300,53928251,1014,1014,1014,1014,0
20250415,170200,53928251,1014,1014,1014,1014,0
20250415,170100,53928251,1014,1014,1014,1014,0
20250415,170000,53928251,1014,1014,1014,1014,561
20250415,165900,53928251,1014,1014,1014,1014,0
20250415,165800,53928251,1014,1014,1014,1014,0
20250415,165700,53928251,1014,1014,1014,1014,0
20250415,165600,53928251,1014,1014,1014,1014,0
20250415,165500,53928251,1014,1014,1014,1014,0
20250415,165400,53928251,1014,1014,1014,1014,0
20250415,165300,53928251,1014,1014,1014,1014,0
20250415,165200,53928251,1014,1014,1014,1014,0
20250415,165100,53928251,1014,1014,1014,1014,0
20250415,165000,53928251,1014,1014,1014,1014,0
20250415,164900,53928251,1014,1014,1014,1014,0
20250415,164800,53928251,1014,1014,1014,1014,0
20250415,164700,53928251,1014,1014,1014,1014,0
20250415,164600,53928251,1014,1014,1014,1014,0
20250415,164500,53928251,1014,1014,1014,1014,0
20250415,164400,53928251,1014,1014,1014,1014,0
20250415,164300,53928251,1014,1014,1014,1014,0
20250415,164200,53928251,1014,1014,1014,1014,0
20250415,164100,53928251,1014,1014,1014,1014,0
20250415,164000,53928251,1014,1014,1014,1014,0
20250415,163900,53928251,1014,1014,1014,1014,0
20250415,163800,53928251,1014,1014,1014,1014,0
20250415,163700,53928251,1014,1014,1014,1014,0
20250415,163600,53928251,1014,1014,1014,1014,0
20250415,163500,53928251,1014,1014,1014,1014,0
20250415,163400,53928251,1014,1014,1014,1014,0
20250415,163300,53928251,1014,1014,1014,1014,0
20250415,163200,53928251,1014,1014,1014,1014,0
20250415,163100,53928251,1014,1014,1014,1014,0
20250415,163000,53928251,1014,1014,1014,1014,561
20250415,162900,53928251,1014,1014,1014,1014,0
20250415,162800,53928251,1014,1014,1014,1014,0
20250415,162700,53928251,1014,1014,1014,1014,0
20250415,162600,53928251,1014,1014,1014,1014,0
20250415,162500,53928251,1014,1014,1014,1014,0
20250415,162400,53928251,1014,1014,1014,1014,0
20250415,162300,53928251,1014,1014,1014,1014,0
20250415,162200,53928251,1014,1014,1014,1014,0
20250415,162100,53928251,1014,1014,1014,1014,0
20250415,162000,53928251,1014,1014,1014,1014,0
20250415,161900,53928251,1014,1014,1014,1014,0
20250415,161800,53928251,1014,1014,1014,1014,0
20250415,161700,53928251,1014,1014,1014,1014,0
20250415,161600,53928251,1014,1014,1014,1014,0
20250415,161500,53928251,1014,1014,1014,1014,0
20250415,161400,53928251,1014,1014,1014,1014,0
20250415,161300,53928251,1014,1014,1014,1014,0
20250415,161200,53928251,1014,1014,1014,1014,0
20250415,161100,53928251,1014,1014,1014,1014,0
20250415,161000,53928251,1014,1014,1014,1014,0
20250415,160900,53928251,1014,1014,1014,1014,0
20250415,160800,53928251,1014,1014,1014,1014,0
20250415,160700,53928251,1014,1014,1014,1014,0
20250415,160600,53928251,1014,1014,1014,1014,0
20250415,160500,53928251,1014,1014,1014,1014,0
20250415,160400,53928251,1014,1014,1014,1014,0
20250415,160300,53928251,1014,1014,1014,1014,0
20250415,160200,53928251,1014,1014,1014,1014,0
20250415,160100,53928251,1014,1014,1014,1014,0
20250415,160000,53928251,1014,1014,1014,1014,561
20250415,155900,53928251,1014,1014,1014,1014,0
20250415,155800,53928251,1014,1014,1014,1014,0
20250415,155700,53928251,1014,1014,1014,1014,0
20250415,155600,53928251,1014,1014,1014,1014,0
20250415,155500,53928251,1014,1014,1014,1014,0
20250415,155400,53928251,1014,1014,1014,1014,0
20250415,155300,53928251,1014,1014,1014,1014,0
20250415,155200,53928251,1014,1014,1014,1014,0
20250415,155100,53928251,1014,1014,1014,1014,0
20250415,155000,53928251,1014,1014,1014,1014,0
20250415,154900,53928251,1014,1014,1014,1014,0
20250415,154800,53928251,1014,1014,1014,1014,0
20250415,154700,53928251,1014,1014,1014,1014,0
20250415,154600,53928251,1014,1014,1014,1014,0
20250415,154500,53928251,1014,1014,1014,1014,0
20250415,154400,53928251,1014,1014,1014,1014,0
20250415,154300,53928251,1014,1014,1014,1014,0
20250415,154200,53928251,1014,1014,1014,1014,0
20250415,154100,53928251,1014,1014,1014,1014,0
20250415,154000,53928251,1014,1014,1014,1014,0
20250415,153900,53928251,1014,1014,1014,1014,0
20250415,153800,53928251,1014,1014,1014,1014,0
20250415,153700,53928251,1014,1014,1014,1014,0
20250415,153600,53928251,1014,1014,1014,1014,0
20250415,153500,53928251,1014,1014,1014,1014,0
20250415,153400,53928251,1014,1014,1014,1014,0
20250415,153300,53928251,1014,1014,1014,1014,0
20250415,153200,53928251,1014,1014,1014,1014,0
20250415,153100,53928251,1014,1014,1014,1014,0
20250415,153000,53928251,1014,1014,1014,1014,1122
20250415,152900,53359397,1015,1015,1015,1015,0
20250415,152800,53359397,1015,1015,1015,1015,0
20250415,152700,53359397,1015,1015,1015,1015,0
20250415,152600,53359397,1015,1015,1015,1015,0
20250415,152500,53359397,1015,1015,1015,1015,0
20250415,152400,53359397,1015,1015,1015,1015,0
20250415,152300,53359397,1015,1015,1015,1015,0
20250415,152200,53359397,1015,1015,1015,1015,0
20250415,152100,53359397,1015,1015,1015,1015,0
20250415,152000,53359397,1015,1015,1015,1015,0
20250415,151900,53359397,1015,1015,1015,1015,22
20250415,151800,53337067,1015,1015,1015,1015,0
20250415,151700,53337067,1015,1015,1015,1015,0
20250415,151600,53337067,1015,1015,1015,1015,170
20250415,151500,53164517,1016,1016,1016,1016,2
20250415,151400,53162485,1015,1015,1015,1015,0
20250415,151300,53162485,1015,1015,1015,1015,0
20250415,151200,53162485,1015,1015,1015,1015,100
20250415,151100,53060985,1016,1016,1016,1016,0
20250415,151000,53060985,1016,1016,1016,1016,0
20250415,150900,53060985,1016,1016,1016,1016,0
20250415,150800,53060985,1016,1013,1016,1013,12018
20250415,150700,40865929,1012,1012,1012,1012,0
20250415,150600,40865929,1012,1012,1012,1012,0
20250415,150500,40865929,1012,1012,1012,1012,0
20250415,150400,40865929,1012,1012,1012,1012,916
20250415,150300,39938937,1012,1012,1012,1012,79
20250415,150200,39858989,1012,1012,1012,1012,0
20250415,150100,39858989,1012,1012,1012,1012,2
20250415,150000,39856965,1010,1011,1011,1010,1000
20250415,145900,38846739,1012,1012,1012,1012,0
20250415,145800,38846739,1012,1012,1012,1012,3
20250415,145700,38843703,1012,1012,1012,1012,100
20250415,145600,38742503,1013,1013,1013,1013,1
20250415,145500,38741490,1013,1012,1013,1010,78
20250415,145400,38662560,1013,1012,1013,1012,17
20250415,145300,38645353,1012,1012,1012,1012,0
20250415,145200,38645353,1012,1012,1012,1012,84
20250415,145100,38560345,1012,1012,1012,1012,0
20250415,145000,38560345,1012,1012,1012,1012,9
20250415,144900,38551237,1012,1012,1012,1012,20
20250415,144800,38530997,1012,1012,1012,1012,0
20250415,144700,38530997,1012,1012,1012,1012,0
20250415,144600,38530997,1012,1012,1012,1012,0
20250415,144500,38530997,1012,1012,1012,1012,0
20250415,144400,38530997,1012,1012,1012,1012,0
20250415,144300,38530997,1012,1012,1012,1012,2
20250415,144200,38528973,1012,1012,1012,1012,0
20250415,144100,38528973,1012,1012,1012,1012,0
20250415,144000,38528973,1012,1012,1012,1012,1
20250415,143900,38527961,1012,1012,1012,1012,0
20250415,143800,38527961,1012,1012,1012,1012,0
20250415,143700,38527961,1012,1012,1012,1012,3
20250415,143600,38524925,1013,1013,1013,1013,0
20250415,143500,38524925,1013,1013,1013,1013,0
20250415,143400,38524925,1013,1013,1013,1013,0
20250415,143300,38524925,1013,1013,1013,1013,0
20250415,143200,38524925,1013,1013,1013,1013,62
20250415,143100,38462119,1013,1013,1013,1013,0
20250415,143000,38462119,1013,1013,1013,1013,0
20250415,142900,38462119,1013,1012,1013,1012,3
20250415,142800,38459081,1013,1013,1013,1013,0
20250415,142700,38459081,1013,1013,1013,1013,0
20250415,142600,38459081,1013,1013,1013,1013,0
20250415,142500,38459081,1013,1013,1013,1013,0
20250415,142400,38459081,1013,1013,1013,1013,0
20250415,142300,38459081,1013,1013,1013,1013,0
20250415,142200,38459081,1013,1013,1013,1013,0
20250415,142100,38459081,1013,1013,1013,1013,0
20250415,142000,38459081,1013,1013,1013,1013,0
20250415,141900,38459081,1013,1013,1013,1013,0
20250415,141800,38459081,1013,1013,1013,1013,2
20250415,141700,38457055,1012,1012,1012,1012,0
20250415,141600,38457055,1012,1012,1012,1012,0
20250415,141500,38457055,1012,1012,1012,1012,0
20250415,141400,38457055,1012,1012,1012,1012,0
20250415,141300,38457055,1012,1012,1012,1012,20
20250415,141200,38436815,1012,1012,1012,1012,7
20250415,141100,38429731,1013,1013,1013,1013,10
20250415,141000,38419601,1013,1013,1013,1013,1
20250415,140900,38418588,1012,1012,1012,1012,100
20250415,140800,38317388,1012,1012,1012,1012,500
20250415,140700,37811388,1013,1013,1013,1013,26
20250415,140600,37785050,1013,1013,1013,1013,2000
20250415,140500,35759050,1013,1013,1013,1013,1
20250415,140400,35758037,1013,1013,1013,1013,2
20250415,140300,35756011,1010,1012,1012,1010,1500
20250415,140200,34240392,1013,1013,1013,1013,67
20250415,140100,34172521,1013,1013,1013,1013,0
20250415,140000,34172521,1013,1013,1013,1013,0
20250415,135900,34172521,1013,1013,1013,1013,1
20250415,135800,34171508,1013,1013,1013,1013,0
20250415,135700,34171508,1013,1013,1013,1013,0
20250415,135600,34171508,1013,1013,1013,1013,0
20250415,135500,34171508,1013,1013,1013,1013,0
20250415,135400,34171508,1013,1013,1013,1013,1
20250415,135300,34170495,1013,1013,1013,1013,0
20250415,135200,34170495,1013,1013,1013,1013,0
20250415,135100,34170495,1013,1013,1013,1013,4
20250415,135000,34166443,1013,1013,1013,1013,0
20250415,134900,34166443,1013,1013,1013,1013,0
20250415,134800,34166443,1013,1013,1013,1013,1
20250415,134700,34165430,1013,1013,1013,1013,7
20250415,134600,34158339,1013,1013,1013,1013,0
20250415,134500,34158339,1013,1013,1013,1013,0
20250415,134400,34158339,1013,1013,1013,1013,1
20250415,134300,34157326,1013,1013,1013,1013,1
20250415,134200,34156313,1013,1013,1013,1013,0
20250415,134100,34156313,1013,1013,1013,1013,1
20250415,134000,34155300,1013,1013,1013,1013,1
20250415,133900,34154287,1013,1013,1013,1013,0
20250415,133800,34154287,1013,1013,1013,1013,0
20250415,133700,34154287,1013,1013,1013,1013,0
20250415,133600,34154287,1013,1013,1013,1013,0
20250415,133500,34154287,1013,1013,1013,1013,0
20250415,133400,34154287,1013,1013,1013,1013,63
20250415,133300,34090468,1013,1013,1013,1013,0
20250415,133200,34090468,1013,1013,1013,1013,0
20250415,133100,34090468,1013,1013,1013,1013,0
20250415,133000,34090468,1013,1013,1013,1013,160
20250415,132900,33928388,1013,1013,1013,1013,1
20250415,132800,33927375,1013,1013,1013,1013,1
20250415,132700,33926362,1013,1013,1013,1013,1
20250415,132600,33925349,1013,1013,1013,1013,0
20250415,132500,33925349,1013,1013,1013,1013,0
20250415,132400,33925349,1013,1013,1013,1013,300
20250415,132300,33621449,1012,1012,1012,1012,0
20250415,132200,33621449,1012,1012,1012,1012,13
20250415,132100,33608293,1013,1013,1013,1013,1
20250415,132000,33607280,1013,1013,1013,1013,0
20250415,131900,33607280,1013,1013,1013,1013,0
20250415,131800,33607280,1013,1013,1013,1013,52
20250415,131700,33554604,1013,1013,1013,1013,3
20250415,131600,33551565,1012,1012,1012,1012,0
20250415,131500,33551565,1012,1012,1012,1012,27
20250415,131400,33524241,1011,1012,1012,1011,123
20250415,131300,33399815,1013,1013,1013,1013,0
20250415,131200,33399815,1013,1013,1013,1013,20
20250415,131100,33379555,1013,1013,1013,1013,0
20250415,131000,33379555,1013,1011,1013,1011,53
20250415,130900,33325966,1013,1013,1013,1013,0
20250415,130800,33325966,1013,1013,1013,1013,0
20250415,130700,33325966,1013,1013,1013,1013,0
20250415,130600,33325966,1013,1013,1013,1013,0
20250415,130500,33325966,1013,1013,1013,1013,0
20250415,130400,33325966,1013,1013,1013,1013,61
20250415,130300,33264173,1013,1013,1013,1013,0
20250415,130200,33264173,1013,1011,1013,1011,555
20250415,130100,32702068,1012,1012,1012,1012,0
20250415,130000,32702068,1012,1012,1012,1012,2079
20250415,125900,30598120,1012,1012,1012,1012,0
20250415,125800,30598120,1012,1012,1012,1012,1
20250415,125700,30597108,1012,1012,1012,1012,0
20250415,125600,30597108,1012,1012,1012,1012,0
20250415,125500,30597108,1012,1012,1012,1012,0
20250415,125400,30597108,1012,1012,1012,1012,1
20250415,125300,30596096,1012,1012,1012,1012,0
20250415,125200,30596096,1012,1012,1012,1012,0
20250415,125100,30596096,1012,1012,1012,1012,0
20250415,125000,30596096,1012,1012,1012,1012,0
20250415,124900,30596096,1012,1012,1012,1012,0
20250415,124800,30596096,1012,1012,1012,1012,0
20250415,124700,30596096,1012,1012,1012,1012,0
20250415,124600,30596096,1012,1012,1012,1012,0
20250415,124500,30596096,1012,1012,1012,1012,0
20250415,124400,30596096,1012,1012,1012,1012,0
20250415,124300,30596096,1012,1012,1012,1012,0
20250415,124200,30596096,1012,1012,1012,1012,52
20250415,124100,30543472,1012,1012,1012,1012,100
20250415,124000,30442272,1011,1011,1011,1011,12
20250415,123900,30430140,1012,1012,1012,1012,2
20250415,123800,30428116,1010,1010,1010,1010,0
20250415,123700,30428116,1010,1010,1010,1010,1
20250415,123600,30427106,1012,1012,1012,1012,0
20250415,123500,30427106,1012,1012,1012,1012,20
20250415,123400,30406866,1012,1012,1012,1012,7
20250415,123300,30399782,1012,1012,1012,1012,0
20250415,123200,30399782,1012,1012,1012,1012,0
20250415,123100,30399782,1012,1012,1012,1012,860
20250415,123000,29529462,1012,1012,1012,1012,0
20250415,122900,29529462,1012,1012,1012,1012,0
20250415,122800,29529462,1012,1012,1012,1012,0
20250415,122700,29529462,1012,1012,1012,1012,0
20250415,122600,29529462,1012,1012,1012,1012,0
20250415,122500,29529462,1012,1012,1012,1012,0
20250415,122400,29529462,1012,1012,1012,1012,0
20250415,122300,29529462,1012,1012,1012,1012,0
20250415,122200,29529462,1012,1012,1012,1012,8
20250415,122100,29521366,1012,1012,1012,1012,1
20250415,122000,29520354,1013,1013,1013,1013,0
20250415,121900,29520354,1013,1010,1014,1009,708
20250415,121800,28805758,1010,1010,1010,1010,71
20250415,121700,28734048,1010,1010,1010,1010,1136
20250415,121600,27586688,1014,1014,1014,1014,0
20250415,121500,27586688,1014,1014,1014,1014,15
20250415,121400,27571478,1010,1010,1010,1010,0
20250415,121300,27571478,1010,1013,1013,1010,870
20250415,121200,26692016,1013,1013,1013,1013,0
20250415,121100,26692016,1013,1013,1013,1013,0
20250415,121000,26692016,1013,1013,1013,1013,0
20250415,120900,26692016,1013,1013,1013,1013,0
20250415,120800,26692016,1013,1013,1013,1013,1
20250415,120700,26691003,1014,1014,1014,1014,24
20250415,120600,26666667,1014,1014,1014,1014,0
20250415,120500,26666667,1014,1014,1014,1014,0
20250415,120400,26666667,1014,1014,1014,1014,0
20250415,120300,26666667,1014,1014,1014,1014,0
20250415,120200,26666667,1014,1014,1014,1014,88
20250415,120100,26577435,1013,1013,1013,1013,1
20250415,120000,26576422,1014,1014,1014,1014,0
20250415,115900,26576422,1014,1014,1014,1014,0
20250415,115800,26576422,1014,1014,1014,1014,100
20250415,115700,26475022,1014,1014,1014,1014,10
20250415,115600,26464882,1014,1014,1014,1014,1
20250415,115500,26463868,1014,1014,1014,1014,2
20250415,115400,26461840,1012,1012,1012,1012,0
20250415,115300,26461840,1012,1012,1012,1012,897
20250415,115200,25554076,1012,1012,1012,1012,0
20250415,115100,25554076,1012,1012,1012,1012,0
20250415,115000,25554076,1012,1013,1013,1012,2248
20250415,114900,23277854,1013,1013,1013,1013,785
20250415,114800,22482649,1013,1013,1013,1013,0
20250415,114700,22482649,1013,1013,1013,1013,2
20250415,114600,22480623,1012,1012,1012,1012,1
20250415,114500,22479611,1013,1013,1013,1013,1
20250415,114400,22478598,1013,1013,1013,1013,0
20250415,114300,22478598,1013,1013,1013,1013,2
20250415,114200,22476572,1009,1013,1013,1009,1310
20250415,114100,21153101,1013,1013,1013,1013,0
20250415,114000,21153101,1013,1013,1013,1013,2
20250415,113900,21151075,1014,1014,1014,1014,0
20250415,113800,21151075,1014,1014,1014,1014,0
20250415,113700,21151075,1014,1014,1014,1014,3
20250415,113600,21148033,1012,1013,1013,1012,700
20250415,113500,20439427,1014,1014,1014,1014,0
20250415,113400,20439427,1014,1014,1014,1014,1
20250415,113300,20438413,1014,1014,1014,1014,3
20250415,113200,20435371,1014,1014,1014,1014,0
20250415,113100,20435371,1014,1014,1014,1014,0
20250415,113000,20435371,1014,1014,1014,1014,0
20250415,112900,20435371,1014,1014,1014,1014,0
20250415,112800,20435371,1014,1014,1014,1014,0
20250415,112700,20435371,1014,1014,1014,1014,0
20250415,112600,20435371,1014,1014,1014,1014,1
20250415,112500,20434357,1013,1013,1013,1013,0
20250415,112400,20434357,1013,1013,1013,1013,5
20250415,112300,20429292,1013,1013,1013,1013,2
20250415,112200,20427266,1013,1013,1013,1013,0
20250415,112100,20427266,1013,1013,1013,1013,1
20250415,112000,20426253,1013,1014,1014,1013,4
20250415,111900,20422199,1011,1011,1011,1011,0
20250415,111800,20422199,1011,1014,1014,1011,302
20250415,111700,20116755,1012,1014,1014,1012,3
20250415,111600,20113716,1014,1014,1014,1014,338
20250415,111500,19770984,1014,1014,1014,1014,0
20250415,111400,19770984,1014,1014,1014,1014,4
20250415,111300,19766928,1007,1007,1007,1007,0
20250415,111200,19766928,1007,1007,1007,1007,0
20250415,111100,19766928,1007,1014,1014,1007,3800
20250415,111000,15936806,1015,1015,1015,1015,2
20250415,110900,15934776,1014,1014,1014,1014,0
20250415,110800,15934776,1014,1014,1014,1014,645
20250415,110700,15280746,1014,1014,1014,1014,6
20250415,110600,15274662,1014,1014,1014,1014,1
20250415,110500,15273648,1015,1014,1015,1014,1003
20250415,110400,14256016,1013,1013,1013,1013,2966
20250415,110300,11251458,1011,1011,1011,1011,71
20250415,110200,11179677,1010,1010,1010,1010,100
20250415,110100,11078677,1011,1011,1011,1011,0
20250415,110000,11078677,1011,1011,1011,1011,0
20250415,105900,11078677,1011,1011,1011,1011,0
20250415,105800,11078677,1011,1011,1011,1011,2
20250415,105700,11076655,1013,1013,1013,1013,0
20250415,105600,11076655,1013,1013,1013,1013,0
20250415,105500,11076655,1013,1013,1013,1013,0
20250415,105400,11076655,1013,1013,1013,1013,0
20250415,105300,11076655,1013,1013,1013,1013,2
20250415,105200,11074629,1010,1012,1012,1010,50
20250415,105100,11024035,1012,1012,1012,1012,0
20250415,105000,11024035,1012,1012,1012,1012,0
20250415,104900,11024035,1012,1012,1012,1012,0
20250415,104800,11024035,1012,1012,1012,1012,23
20250415,104700,11000759,1013,1013,1013,1013,0
20250415,104600,11000759,1013,1013,1013,1013,0
20250415,104500,11000759,1013,1013,1013,1013,0
20250415,104400,11000759,1013,1013,1013,1013,0
20250415,104300,11000759,1013,1013,1013,1013,0
20250415,104200,11000759,1013,1013,1013,1013,0
20250415,104100,11000759,1013,1013,1013,1013,1
20250415,104000,10999746,1013,1013,1013,1013,0
20250415,103900,10999746,1013,1013,1013,1013,1
20250415,103800,10998733,1013,1013,1013,1013,0
20250415,103700,10998733,1013,1013,1013,1013,0
20250415,103600,10998733,1013,1012,1013,1012,500
20250415,103500,10492553,1012,1012,1012,1012,0
20250415,103400,10492553,1012,1012,1012,1012,0
20250415,103300,10492553,1012,1009,1012,1009,235
20250415,103200,10255138,1012,1012,1013,1012,338
20250415,103100,9913080,1012,1011,1012,1011,520
20250415,103000,9387337,1011,1007,1011,1007,1244
20250415,102900,8134423,1007,1007,1007,1007,300
20250415,102800,7832323,1007,1007,1007,1007,2
20250415,102700,7830309,1006,1006,1006,1006,36
20250415,102600,7794093,1007,1007,1007,1007,14
20250415,102500,7779995,1007,1007,1007,1007,50
20250415,102400,7729645,1007,1007,1007,1007,0
20250415,102300,7729645,1007,1007,1007,1007,0
20250415,102200,7729645,1007,1007,1007,1007,0
20250415,102100,7729645,1007,1007,1007,1007,0
20250415,102000,7729645,1007,1007,1007,1007,0
20250415,101900,7729645,1007,1007,1007,1007,0
20250415,101800,7729645,1007,1007,1007,1007,6
20250415,101700,7723603,1004,1004,1004,1004,1
20250415,101600,7722599,1007,1007,1007,1007,0
20250415,101500,7722599,1007,1007,1007,1007,50
20250415,101400,7672249,1007,1007,1007,1007,0
20250415,101300,7672249,1007,1007,1007,1007,0
20250415,101200,7672249,1007,1007,1007,1007,40
20250415,101100,7631969,1007,1007,1007,1007,357
20250415,101000,7272470,1003,1003,1003,1003,0
20250415,100900,7272470,1003,1003,1003,1003,100
20250415,100800,7172170,1007,1007,1007,1007,0
20250415,100700,7172170,1007,1007,1007,1007,0
20250415,100600,7172170,1007,1007,1007,1007,0
20250415,100500,7172170,1007,1007,1007,1007,0
20250415,100400,7172170,1007,1007,1007,1007,0
20250415,100300,7172170,1007,1007,1007,1007,0
20250415,100200,7172170,1007,1007,1007,1007,0
20250415,100100,7172170,1007,1007,1007,1007,0
20250415,100000,7172170,1007,1007,1007,1007,1
20250415,095900,7171163,1007,1007,1007,1007,90
20250415,095800,7080533,1007,1007,1007,1007,0
20250415,095700,7080533,1007,1007,1007,1007,0
20250415,095600,7080533,1007,1007,1007,1007,0
20250415,095500,7080533,1007,1007,1007,1007,1
20250415,095400,7079526,1007,1007,1007,1007,0
20250415,095300,7079526,1007,1007,1007,1007,0
20250415,095200,7079526,1007,1007,1007,1007,0
20250415,095100,7079526,1007,1007,1007,1007,0
20250415,095000,7079526,1007,1007,1007,1007,0
20250415,094900,7079526,1007,1007,1007,1007,0
20250415,094800,7079526,1007,1007,1007,1007,0
20250415,094700,7079526,1007,1007,1007,1007,0
20250415,094600,7079526,1007,1007,1007,1007,0
20250415,094500,7079526,1007,1007,1007,1007,2
20250415,094400,7077512,1007,1007,1007,1007,1
20250415,094300,7076505,1002,1002,1002,1002,114
20250415,094200,6962277,1007,1007,1007,1007,0
20250415,094100,6962277,1007,1007,1007,1007,0
20250415,094000,6962277,1007,1007,1007,1007,0
20250415,093900,6962277,1007,1007,1007,1007,0
20250415,093800,6962277,1007,1001,1007,1001,108
20250415,093700,6854021,1001,1001,1001,1001,60
20250415,093600,6793961,1005,1005,1005,1005,0
20250415,093500,6793961,1005,1005,1005,1005,4
20250415,093400,6789941,1005,1003,1005,1003,1111
20250415,093300,5674608,1000,1000,1000,1000,50
20250415,093200,5624608,1000,1003,1003,1000,1605
20250415,093100,4018508,1004,1004,1004,1004,2
20250415,093000,4016500,1005,1005,1005,1005,100
20250415,092900,3916000,1005,1005,1005,1005,0
20250415,092800,3916000,1005,1005,1005,1005,2
20250415,092700,3913990,1005,1005,1005,1005,0
20250415,092600,3913990,1005,1005,1005,1005,5
20250415,092500,3908965,1005,1005,1005,1005,1
20250415,092400,3907960,1005,1005,1005,1005,0
20250415,092300,3907960,1005,1005,1005,1005,1
20250415,092200,3906955,1005,1005,1005,1005,0
20250415,092100,3906955,1005,1005,1005,1005,2
20250415,092000,3904945,1004,1004,1004,1004,0
20250415,091900,3904945,1004,1004,1004,1004,25
20250415,091800,3879845,1005,1005,1005,1005,395
20250415,091700,3482870,1005,1005,1005,1005,1
20250415,091600,3481865,1005,1005,1005,1005,100
20250415,091500,3381365,1005,1005,1005,1005,0
20250415,091400,3381365,1005,1005,1005,1005,2
20250415,091300,3379355,1002,1002,1002,1002,0
20250415,091200,3379355,1002,1002,1002,1002,0
20250415,091100,3379355,1002,1002,1002,1002,0
20250415,091000,3379355,1002,1002,1002,1002,10
20250415,090900,3369335,1001,1001,1001,1001,0
20250415,090800,3369335,1001,1001,1001,1001,200
20250415,090700,3169135,1005,1005,1005,1005,1
20250415,090600,3168130,1001,1001,1001,1001,380
20250415,090500,2787750,1001,1001,1001,1001,100
20250415,090400,2687650,1001,1005,1005,1001,53
20250415,090300,2634589,1001,1001,1001,1001,1
20250415,090200,2633588,1007,1007,1007,1007,0
20250415,090100,2633588,1007,1007,1007,1007,3
20250415,090000,2630567,1000,1010,1010,1000,2612
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193000 53928251 1014 1014 1014 1014 561
3 20250415 192900 53928251 1014 1014 1014 1014 0
4 20250415 192800 53928251 1014 1014 1014 1014 0
5 20250415 192700 53928251 1014 1014 1014 1014 0
6 20250415 192600 53928251 1014 1014 1014 1014 0
7 20250415 192500 53928251 1014 1014 1014 1014 0
8 20250415 192400 53928251 1014 1014 1014 1014 0
9 20250415 192300 53928251 1014 1014 1014 1014 0
10 20250415 192200 53928251 1014 1014 1014 1014 0
11 20250415 192100 53928251 1014 1014 1014 1014 0
12 20250415 192000 53928251 1014 1014 1014 1014 0
13 20250415 191900 53928251 1014 1014 1014 1014 0
14 20250415 191800 53928251 1014 1014 1014 1014 0
15 20250415 191700 53928251 1014 1014 1014 1014 0
16 20250415 191600 53928251 1014 1014 1014 1014 0
17 20250415 191500 53928251 1014 1014 1014 1014 0
18 20250415 191400 53928251 1014 1014 1014 1014 0
19 20250415 191300 53928251 1014 1014 1014 1014 0
20 20250415 191200 53928251 1014 1014 1014 1014 0
21 20250415 191100 53928251 1014 1014 1014 1014 0
22 20250415 191000 53928251 1014 1014 1014 1014 0
23 20250415 190900 53928251 1014 1014 1014 1014 0
24 20250415 190800 53928251 1014 1014 1014 1014 0
25 20250415 190700 53928251 1014 1014 1014 1014 0
26 20250415 190600 53928251 1014 1014 1014 1014 0
27 20250415 190500 53928251 1014 1014 1014 1014 0
28 20250415 190400 53928251 1014 1014 1014 1014 0
29 20250415 190300 53928251 1014 1014 1014 1014 0
30 20250415 190200 53928251 1014 1014 1014 1014 0
31 20250415 190100 53928251 1014 1014 1014 1014 0
32 20250415 190000 53928251 1014 1014 1014 1014 561
33 20250415 185900 53928251 1014 1014 1014 1014 0
34 20250415 185800 53928251 1014 1014 1014 1014 0
35 20250415 185700 53928251 1014 1014 1014 1014 0
36 20250415 185600 53928251 1014 1014 1014 1014 0
37 20250415 185500 53928251 1014 1014 1014 1014 0
38 20250415 185400 53928251 1014 1014 1014 1014 0
39 20250415 185300 53928251 1014 1014 1014 1014 0
40 20250415 185200 53928251 1014 1014 1014 1014 0
41 20250415 185100 53928251 1014 1014 1014 1014 0
42 20250415 185000 53928251 1014 1014 1014 1014 0
43 20250415 184900 53928251 1014 1014 1014 1014 0
44 20250415 184800 53928251 1014 1014 1014 1014 0
45 20250415 184700 53928251 1014 1014 1014 1014 0
46 20250415 184600 53928251 1014 1014 1014 1014 0
47 20250415 184500 53928251 1014 1014 1014 1014 0
48 20250415 184400 53928251 1014 1014 1014 1014 0
49 20250415 184300 53928251 1014 1014 1014 1014 0
50 20250415 184200 53928251 1014 1014 1014 1014 0
51 20250415 184100 53928251 1014 1014 1014 1014 0
52 20250415 184000 53928251 1014 1014 1014 1014 0
53 20250415 183900 53928251 1014 1014 1014 1014 0
54 20250415 183800 53928251 1014 1014 1014 1014 0
55 20250415 183700 53928251 1014 1014 1014 1014 0
56 20250415 183600 53928251 1014 1014 1014 1014 0
57 20250415 183500 53928251 1014 1014 1014 1014 0
58 20250415 183400 53928251 1014 1014 1014 1014 0
59 20250415 183300 53928251 1014 1014 1014 1014 0
60 20250415 183200 53928251 1014 1014 1014 1014 0
61 20250415 183100 53928251 1014 1014 1014 1014 0
62 20250415 183000 53928251 1014 1014 1014 1014 561
63 20250415 182900 53928251 1014 1014 1014 1014 0
64 20250415 182800 53928251 1014 1014 1014 1014 0
65 20250415 182700 53928251 1014 1014 1014 1014 0
66 20250415 182600 53928251 1014 1014 1014 1014 0
67 20250415 182500 53928251 1014 1014 1014 1014 0
68 20250415 182400 53928251 1014 1014 1014 1014 0
69 20250415 182300 53928251 1014 1014 1014 1014 0
70 20250415 182200 53928251 1014 1014 1014 1014 0
71 20250415 182100 53928251 1014 1014 1014 1014 0
72 20250415 182000 53928251 1014 1014 1014 1014 0
73 20250415 181900 53928251 1014 1014 1014 1014 0
74 20250415 181800 53928251 1014 1014 1014 1014 0
75 20250415 181700 53928251 1014 1014 1014 1014 0
76 20250415 181600 53928251 1014 1014 1014 1014 0
77 20250415 181500 53928251 1014 1014 1014 1014 0
78 20250415 181400 53928251 1014 1014 1014 1014 0
79 20250415 181300 53928251 1014 1014 1014 1014 0
80 20250415 181200 53928251 1014 1014 1014 1014 0
81 20250415 181100 53928251 1014 1014 1014 1014 0
82 20250415 181000 53928251 1014 1014 1014 1014 0
83 20250415 180900 53928251 1014 1014 1014 1014 0
84 20250415 180800 53928251 1014 1014 1014 1014 0
85 20250415 180700 53928251 1014 1014 1014 1014 0
86 20250415 180600 53928251 1014 1014 1014 1014 0
87 20250415 180500 53928251 1014 1014 1014 1014 0
88 20250415 180400 53928251 1014 1014 1014 1014 0
89 20250415 180300 53928251 1014 1014 1014 1014 0
90 20250415 180200 53928251 1014 1014 1014 1014 0
91 20250415 180100 53928251 1014 1014 1014 1014 0
92 20250415 180000 53928251 1014 1014 1014 1014 561
93 20250415 175900 53928251 1014 1014 1014 1014 0
94 20250415 175800 53928251 1014 1014 1014 1014 0
95 20250415 175700 53928251 1014 1014 1014 1014 0
96 20250415 175600 53928251 1014 1014 1014 1014 0
97 20250415 175500 53928251 1014 1014 1014 1014 0
98 20250415 175400 53928251 1014 1014 1014 1014 0
99 20250415 175300 53928251 1014 1014 1014 1014 0
100 20250415 175200 53928251 1014 1014 1014 1014 0
101 20250415 175100 53928251 1014 1014 1014 1014 0
102 20250415 175000 53928251 1014 1014 1014 1014 0
103 20250415 174900 53928251 1014 1014 1014 1014 0
104 20250415 174800 53928251 1014 1014 1014 1014 0
105 20250415 174700 53928251 1014 1014 1014 1014 0
106 20250415 174600 53928251 1014 1014 1014 1014 0
107 20250415 174500 53928251 1014 1014 1014 1014 0
108 20250415 174400 53928251 1014 1014 1014 1014 0
109 20250415 174300 53928251 1014 1014 1014 1014 0
110 20250415 174200 53928251 1014 1014 1014 1014 0
111 20250415 174100 53928251 1014 1014 1014 1014 0
112 20250415 174000 53928251 1014 1014 1014 1014 0
113 20250415 173900 53928251 1014 1014 1014 1014 0
114 20250415 173800 53928251 1014 1014 1014 1014 0
115 20250415 173700 53928251 1014 1014 1014 1014 0
116 20250415 173600 53928251 1014 1014 1014 1014 0
117 20250415 173500 53928251 1014 1014 1014 1014 0
118 20250415 173400 53928251 1014 1014 1014 1014 0
119 20250415 173300 53928251 1014 1014 1014 1014 0
120 20250415 173200 53928251 1014 1014 1014 1014 0
121 20250415 173100 53928251 1014 1014 1014 1014 0
122 20250415 173000 53928251 1014 1014 1014 1014 561
123 20250415 172900 53928251 1014 1014 1014 1014 0
124 20250415 172800 53928251 1014 1014 1014 1014 0
125 20250415 172700 53928251 1014 1014 1014 1014 0
126 20250415 172600 53928251 1014 1014 1014 1014 0
127 20250415 172500 53928251 1014 1014 1014 1014 0
128 20250415 172400 53928251 1014 1014 1014 1014 0
129 20250415 172300 53928251 1014 1014 1014 1014 0
130 20250415 172200 53928251 1014 1014 1014 1014 0
131 20250415 172100 53928251 1014 1014 1014 1014 0
132 20250415 172000 53928251 1014 1014 1014 1014 0
133 20250415 171900 53928251 1014 1014 1014 1014 0
134 20250415 171800 53928251 1014 1014 1014 1014 0
135 20250415 171700 53928251 1014 1014 1014 1014 0
136 20250415 171600 53928251 1014 1014 1014 1014 0
137 20250415 171500 53928251 1014 1014 1014 1014 0
138 20250415 171400 53928251 1014 1014 1014 1014 0
139 20250415 171300 53928251 1014 1014 1014 1014 0
140 20250415 171200 53928251 1014 1014 1014 1014 0
141 20250415 171100 53928251 1014 1014 1014 1014 0
142 20250415 171000 53928251 1014 1014 1014 1014 0
143 20250415 170900 53928251 1014 1014 1014 1014 0
144 20250415 170800 53928251 1014 1014 1014 1014 0
145 20250415 170700 53928251 1014 1014 1014 1014 0
146 20250415 170600 53928251 1014 1014 1014 1014 0
147 20250415 170500 53928251 1014 1014 1014 1014 0
148 20250415 170400 53928251 1014 1014 1014 1014 0
149 20250415 170300 53928251 1014 1014 1014 1014 0
150 20250415 170200 53928251 1014 1014 1014 1014 0
151 20250415 170100 53928251 1014 1014 1014 1014 0
152 20250415 170000 53928251 1014 1014 1014 1014 561
153 20250415 165900 53928251 1014 1014 1014 1014 0
154 20250415 165800 53928251 1014 1014 1014 1014 0
155 20250415 165700 53928251 1014 1014 1014 1014 0
156 20250415 165600 53928251 1014 1014 1014 1014 0
157 20250415 165500 53928251 1014 1014 1014 1014 0
158 20250415 165400 53928251 1014 1014 1014 1014 0
159 20250415 165300 53928251 1014 1014 1014 1014 0
160 20250415 165200 53928251 1014 1014 1014 1014 0
161 20250415 165100 53928251 1014 1014 1014 1014 0
162 20250415 165000 53928251 1014 1014 1014 1014 0
163 20250415 164900 53928251 1014 1014 1014 1014 0
164 20250415 164800 53928251 1014 1014 1014 1014 0
165 20250415 164700 53928251 1014 1014 1014 1014 0
166 20250415 164600 53928251 1014 1014 1014 1014 0
167 20250415 164500 53928251 1014 1014 1014 1014 0
168 20250415 164400 53928251 1014 1014 1014 1014 0
169 20250415 164300 53928251 1014 1014 1014 1014 0
170 20250415 164200 53928251 1014 1014 1014 1014 0
171 20250415 164100 53928251 1014 1014 1014 1014 0
172 20250415 164000 53928251 1014 1014 1014 1014 0
173 20250415 163900 53928251 1014 1014 1014 1014 0
174 20250415 163800 53928251 1014 1014 1014 1014 0
175 20250415 163700 53928251 1014 1014 1014 1014 0
176 20250415 163600 53928251 1014 1014 1014 1014 0
177 20250415 163500 53928251 1014 1014 1014 1014 0
178 20250415 163400 53928251 1014 1014 1014 1014 0
179 20250415 163300 53928251 1014 1014 1014 1014 0
180 20250415 163200 53928251 1014 1014 1014 1014 0
181 20250415 163100 53928251 1014 1014 1014 1014 0
182 20250415 163000 53928251 1014 1014 1014 1014 561
183 20250415 162900 53928251 1014 1014 1014 1014 0
184 20250415 162800 53928251 1014 1014 1014 1014 0
185 20250415 162700 53928251 1014 1014 1014 1014 0
186 20250415 162600 53928251 1014 1014 1014 1014 0
187 20250415 162500 53928251 1014 1014 1014 1014 0
188 20250415 162400 53928251 1014 1014 1014 1014 0
189 20250415 162300 53928251 1014 1014 1014 1014 0
190 20250415 162200 53928251 1014 1014 1014 1014 0
191 20250415 162100 53928251 1014 1014 1014 1014 0
192 20250415 162000 53928251 1014 1014 1014 1014 0
193 20250415 161900 53928251 1014 1014 1014 1014 0
194 20250415 161800 53928251 1014 1014 1014 1014 0
195 20250415 161700 53928251 1014 1014 1014 1014 0
196 20250415 161600 53928251 1014 1014 1014 1014 0
197 20250415 161500 53928251 1014 1014 1014 1014 0
198 20250415 161400 53928251 1014 1014 1014 1014 0
199 20250415 161300 53928251 1014 1014 1014 1014 0
200 20250415 161200 53928251 1014 1014 1014 1014 0
201 20250415 161100 53928251 1014 1014 1014 1014 0
202 20250415 161000 53928251 1014 1014 1014 1014 0
203 20250415 160900 53928251 1014 1014 1014 1014 0
204 20250415 160800 53928251 1014 1014 1014 1014 0
205 20250415 160700 53928251 1014 1014 1014 1014 0
206 20250415 160600 53928251 1014 1014 1014 1014 0
207 20250415 160500 53928251 1014 1014 1014 1014 0
208 20250415 160400 53928251 1014 1014 1014 1014 0
209 20250415 160300 53928251 1014 1014 1014 1014 0
210 20250415 160200 53928251 1014 1014 1014 1014 0
211 20250415 160100 53928251 1014 1014 1014 1014 0
212 20250415 160000 53928251 1014 1014 1014 1014 561
213 20250415 155900 53928251 1014 1014 1014 1014 0
214 20250415 155800 53928251 1014 1014 1014 1014 0
215 20250415 155700 53928251 1014 1014 1014 1014 0
216 20250415 155600 53928251 1014 1014 1014 1014 0
217 20250415 155500 53928251 1014 1014 1014 1014 0
218 20250415 155400 53928251 1014 1014 1014 1014 0
219 20250415 155300 53928251 1014 1014 1014 1014 0
220 20250415 155200 53928251 1014 1014 1014 1014 0
221 20250415 155100 53928251 1014 1014 1014 1014 0
222 20250415 155000 53928251 1014 1014 1014 1014 0
223 20250415 154900 53928251 1014 1014 1014 1014 0
224 20250415 154800 53928251 1014 1014 1014 1014 0
225 20250415 154700 53928251 1014 1014 1014 1014 0
226 20250415 154600 53928251 1014 1014 1014 1014 0
227 20250415 154500 53928251 1014 1014 1014 1014 0
228 20250415 154400 53928251 1014 1014 1014 1014 0
229 20250415 154300 53928251 1014 1014 1014 1014 0
230 20250415 154200 53928251 1014 1014 1014 1014 0
231 20250415 154100 53928251 1014 1014 1014 1014 0
232 20250415 154000 53928251 1014 1014 1014 1014 0
233 20250415 153900 53928251 1014 1014 1014 1014 0
234 20250415 153800 53928251 1014 1014 1014 1014 0
235 20250415 153700 53928251 1014 1014 1014 1014 0
236 20250415 153600 53928251 1014 1014 1014 1014 0
237 20250415 153500 53928251 1014 1014 1014 1014 0
238 20250415 153400 53928251 1014 1014 1014 1014 0
239 20250415 153300 53928251 1014 1014 1014 1014 0
240 20250415 153200 53928251 1014 1014 1014 1014 0
241 20250415 153100 53928251 1014 1014 1014 1014 0
242 20250415 153000 53928251 1014 1014 1014 1014 1122
243 20250415 152900 53359397 1015 1015 1015 1015 0
244 20250415 152800 53359397 1015 1015 1015 1015 0
245 20250415 152700 53359397 1015 1015 1015 1015 0
246 20250415 152600 53359397 1015 1015 1015 1015 0
247 20250415 152500 53359397 1015 1015 1015 1015 0
248 20250415 152400 53359397 1015 1015 1015 1015 0
249 20250415 152300 53359397 1015 1015 1015 1015 0
250 20250415 152200 53359397 1015 1015 1015 1015 0
251 20250415 152100 53359397 1015 1015 1015 1015 0
252 20250415 152000 53359397 1015 1015 1015 1015 0
253 20250415 151900 53359397 1015 1015 1015 1015 22
254 20250415 151800 53337067 1015 1015 1015 1015 0
255 20250415 151700 53337067 1015 1015 1015 1015 0
256 20250415 151600 53337067 1015 1015 1015 1015 170
257 20250415 151500 53164517 1016 1016 1016 1016 2
258 20250415 151400 53162485 1015 1015 1015 1015 0
259 20250415 151300 53162485 1015 1015 1015 1015 0
260 20250415 151200 53162485 1015 1015 1015 1015 100
261 20250415 151100 53060985 1016 1016 1016 1016 0
262 20250415 151000 53060985 1016 1016 1016 1016 0
263 20250415 150900 53060985 1016 1016 1016 1016 0
264 20250415 150800 53060985 1016 1013 1016 1013 12018
265 20250415 150700 40865929 1012 1012 1012 1012 0
266 20250415 150600 40865929 1012 1012 1012 1012 0
267 20250415 150500 40865929 1012 1012 1012 1012 0
268 20250415 150400 40865929 1012 1012 1012 1012 916
269 20250415 150300 39938937 1012 1012 1012 1012 79
270 20250415 150200 39858989 1012 1012 1012 1012 0
271 20250415 150100 39858989 1012 1012 1012 1012 2
272 20250415 150000 39856965 1010 1011 1011 1010 1000
273 20250415 145900 38846739 1012 1012 1012 1012 0
274 20250415 145800 38846739 1012 1012 1012 1012 3
275 20250415 145700 38843703 1012 1012 1012 1012 100
276 20250415 145600 38742503 1013 1013 1013 1013 1
277 20250415 145500 38741490 1013 1012 1013 1010 78
278 20250415 145400 38662560 1013 1012 1013 1012 17
279 20250415 145300 38645353 1012 1012 1012 1012 0
280 20250415 145200 38645353 1012 1012 1012 1012 84
281 20250415 145100 38560345 1012 1012 1012 1012 0
282 20250415 145000 38560345 1012 1012 1012 1012 9
283 20250415 144900 38551237 1012 1012 1012 1012 20
284 20250415 144800 38530997 1012 1012 1012 1012 0
285 20250415 144700 38530997 1012 1012 1012 1012 0
286 20250415 144600 38530997 1012 1012 1012 1012 0
287 20250415 144500 38530997 1012 1012 1012 1012 0
288 20250415 144400 38530997 1012 1012 1012 1012 0
289 20250415 144300 38530997 1012 1012 1012 1012 2
290 20250415 144200 38528973 1012 1012 1012 1012 0
291 20250415 144100 38528973 1012 1012 1012 1012 0
292 20250415 144000 38528973 1012 1012 1012 1012 1
293 20250415 143900 38527961 1012 1012 1012 1012 0
294 20250415 143800 38527961 1012 1012 1012 1012 0
295 20250415 143700 38527961 1012 1012 1012 1012 3
296 20250415 143600 38524925 1013 1013 1013 1013 0
297 20250415 143500 38524925 1013 1013 1013 1013 0
298 20250415 143400 38524925 1013 1013 1013 1013 0
299 20250415 143300 38524925 1013 1013 1013 1013 0
300 20250415 143200 38524925 1013 1013 1013 1013 62
301 20250415 143100 38462119 1013 1013 1013 1013 0
302 20250415 143000 38462119 1013 1013 1013 1013 0
303 20250415 142900 38462119 1013 1012 1013 1012 3
304 20250415 142800 38459081 1013 1013 1013 1013 0
305 20250415 142700 38459081 1013 1013 1013 1013 0
306 20250415 142600 38459081 1013 1013 1013 1013 0
307 20250415 142500 38459081 1013 1013 1013 1013 0
308 20250415 142400 38459081 1013 1013 1013 1013 0
309 20250415 142300 38459081 1013 1013 1013 1013 0
310 20250415 142200 38459081 1013 1013 1013 1013 0
311 20250415 142100 38459081 1013 1013 1013 1013 0
312 20250415 142000 38459081 1013 1013 1013 1013 0
313 20250415 141900 38459081 1013 1013 1013 1013 0
314 20250415 141800 38459081 1013 1013 1013 1013 2
315 20250415 141700 38457055 1012 1012 1012 1012 0
316 20250415 141600 38457055 1012 1012 1012 1012 0
317 20250415 141500 38457055 1012 1012 1012 1012 0
318 20250415 141400 38457055 1012 1012 1012 1012 0
319 20250415 141300 38457055 1012 1012 1012 1012 20
320 20250415 141200 38436815 1012 1012 1012 1012 7
321 20250415 141100 38429731 1013 1013 1013 1013 10
322 20250415 141000 38419601 1013 1013 1013 1013 1
323 20250415 140900 38418588 1012 1012 1012 1012 100
324 20250415 140800 38317388 1012 1012 1012 1012 500
325 20250415 140700 37811388 1013 1013 1013 1013 26
326 20250415 140600 37785050 1013 1013 1013 1013 2000
327 20250415 140500 35759050 1013 1013 1013 1013 1
328 20250415 140400 35758037 1013 1013 1013 1013 2
329 20250415 140300 35756011 1010 1012 1012 1010 1500
330 20250415 140200 34240392 1013 1013 1013 1013 67
331 20250415 140100 34172521 1013 1013 1013 1013 0
332 20250415 140000 34172521 1013 1013 1013 1013 0
333 20250415 135900 34172521 1013 1013 1013 1013 1
334 20250415 135800 34171508 1013 1013 1013 1013 0
335 20250415 135700 34171508 1013 1013 1013 1013 0
336 20250415 135600 34171508 1013 1013 1013 1013 0
337 20250415 135500 34171508 1013 1013 1013 1013 0
338 20250415 135400 34171508 1013 1013 1013 1013 1
339 20250415 135300 34170495 1013 1013 1013 1013 0
340 20250415 135200 34170495 1013 1013 1013 1013 0
341 20250415 135100 34170495 1013 1013 1013 1013 4
342 20250415 135000 34166443 1013 1013 1013 1013 0
343 20250415 134900 34166443 1013 1013 1013 1013 0
344 20250415 134800 34166443 1013 1013 1013 1013 1
345 20250415 134700 34165430 1013 1013 1013 1013 7
346 20250415 134600 34158339 1013 1013 1013 1013 0
347 20250415 134500 34158339 1013 1013 1013 1013 0
348 20250415 134400 34158339 1013 1013 1013 1013 1
349 20250415 134300 34157326 1013 1013 1013 1013 1
350 20250415 134200 34156313 1013 1013 1013 1013 0
351 20250415 134100 34156313 1013 1013 1013 1013 1
352 20250415 134000 34155300 1013 1013 1013 1013 1
353 20250415 133900 34154287 1013 1013 1013 1013 0
354 20250415 133800 34154287 1013 1013 1013 1013 0
355 20250415 133700 34154287 1013 1013 1013 1013 0
356 20250415 133600 34154287 1013 1013 1013 1013 0
357 20250415 133500 34154287 1013 1013 1013 1013 0
358 20250415 133400 34154287 1013 1013 1013 1013 63
359 20250415 133300 34090468 1013 1013 1013 1013 0
360 20250415 133200 34090468 1013 1013 1013 1013 0
361 20250415 133100 34090468 1013 1013 1013 1013 0
362 20250415 133000 34090468 1013 1013 1013 1013 160
363 20250415 132900 33928388 1013 1013 1013 1013 1
364 20250415 132800 33927375 1013 1013 1013 1013 1
365 20250415 132700 33926362 1013 1013 1013 1013 1
366 20250415 132600 33925349 1013 1013 1013 1013 0
367 20250415 132500 33925349 1013 1013 1013 1013 0
368 20250415 132400 33925349 1013 1013 1013 1013 300
369 20250415 132300 33621449 1012 1012 1012 1012 0
370 20250415 132200 33621449 1012 1012 1012 1012 13
371 20250415 132100 33608293 1013 1013 1013 1013 1
372 20250415 132000 33607280 1013 1013 1013 1013 0
373 20250415 131900 33607280 1013 1013 1013 1013 0
374 20250415 131800 33607280 1013 1013 1013 1013 52
375 20250415 131700 33554604 1013 1013 1013 1013 3
376 20250415 131600 33551565 1012 1012 1012 1012 0
377 20250415 131500 33551565 1012 1012 1012 1012 27
378 20250415 131400 33524241 1011 1012 1012 1011 123
379 20250415 131300 33399815 1013 1013 1013 1013 0
380 20250415 131200 33399815 1013 1013 1013 1013 20
381 20250415 131100 33379555 1013 1013 1013 1013 0
382 20250415 131000 33379555 1013 1011 1013 1011 53
383 20250415 130900 33325966 1013 1013 1013 1013 0
384 20250415 130800 33325966 1013 1013 1013 1013 0
385 20250415 130700 33325966 1013 1013 1013 1013 0
386 20250415 130600 33325966 1013 1013 1013 1013 0
387 20250415 130500 33325966 1013 1013 1013 1013 0
388 20250415 130400 33325966 1013 1013 1013 1013 61
389 20250415 130300 33264173 1013 1013 1013 1013 0
390 20250415 130200 33264173 1013 1011 1013 1011 555
391 20250415 130100 32702068 1012 1012 1012 1012 0
392 20250415 130000 32702068 1012 1012 1012 1012 2079
393 20250415 125900 30598120 1012 1012 1012 1012 0
394 20250415 125800 30598120 1012 1012 1012 1012 1
395 20250415 125700 30597108 1012 1012 1012 1012 0
396 20250415 125600 30597108 1012 1012 1012 1012 0
397 20250415 125500 30597108 1012 1012 1012 1012 0
398 20250415 125400 30597108 1012 1012 1012 1012 1
399 20250415 125300 30596096 1012 1012 1012 1012 0
400 20250415 125200 30596096 1012 1012 1012 1012 0
401 20250415 125100 30596096 1012 1012 1012 1012 0
402 20250415 125000 30596096 1012 1012 1012 1012 0
403 20250415 124900 30596096 1012 1012 1012 1012 0
404 20250415 124800 30596096 1012 1012 1012 1012 0
405 20250415 124700 30596096 1012 1012 1012 1012 0
406 20250415 124600 30596096 1012 1012 1012 1012 0
407 20250415 124500 30596096 1012 1012 1012 1012 0
408 20250415 124400 30596096 1012 1012 1012 1012 0
409 20250415 124300 30596096 1012 1012 1012 1012 0
410 20250415 124200 30596096 1012 1012 1012 1012 52
411 20250415 124100 30543472 1012 1012 1012 1012 100
412 20250415 124000 30442272 1011 1011 1011 1011 12
413 20250415 123900 30430140 1012 1012 1012 1012 2
414 20250415 123800 30428116 1010 1010 1010 1010 0
415 20250415 123700 30428116 1010 1010 1010 1010 1
416 20250415 123600 30427106 1012 1012 1012 1012 0
417 20250415 123500 30427106 1012 1012 1012 1012 20
418 20250415 123400 30406866 1012 1012 1012 1012 7
419 20250415 123300 30399782 1012 1012 1012 1012 0
420 20250415 123200 30399782 1012 1012 1012 1012 0
421 20250415 123100 30399782 1012 1012 1012 1012 860
422 20250415 123000 29529462 1012 1012 1012 1012 0
423 20250415 122900 29529462 1012 1012 1012 1012 0
424 20250415 122800 29529462 1012 1012 1012 1012 0
425 20250415 122700 29529462 1012 1012 1012 1012 0
426 20250415 122600 29529462 1012 1012 1012 1012 0
427 20250415 122500 29529462 1012 1012 1012 1012 0
428 20250415 122400 29529462 1012 1012 1012 1012 0
429 20250415 122300 29529462 1012 1012 1012 1012 0
430 20250415 122200 29529462 1012 1012 1012 1012 8
431 20250415 122100 29521366 1012 1012 1012 1012 1
432 20250415 122000 29520354 1013 1013 1013 1013 0
433 20250415 121900 29520354 1013 1010 1014 1009 708
434 20250415 121800 28805758 1010 1010 1010 1010 71
435 20250415 121700 28734048 1010 1010 1010 1010 1136
436 20250415 121600 27586688 1014 1014 1014 1014 0
437 20250415 121500 27586688 1014 1014 1014 1014 15
438 20250415 121400 27571478 1010 1010 1010 1010 0
439 20250415 121300 27571478 1010 1013 1013 1010 870
440 20250415 121200 26692016 1013 1013 1013 1013 0
441 20250415 121100 26692016 1013 1013 1013 1013 0
442 20250415 121000 26692016 1013 1013 1013 1013 0
443 20250415 120900 26692016 1013 1013 1013 1013 0
444 20250415 120800 26692016 1013 1013 1013 1013 1
445 20250415 120700 26691003 1014 1014 1014 1014 24
446 20250415 120600 26666667 1014 1014 1014 1014 0
447 20250415 120500 26666667 1014 1014 1014 1014 0
448 20250415 120400 26666667 1014 1014 1014 1014 0
449 20250415 120300 26666667 1014 1014 1014 1014 0
450 20250415 120200 26666667 1014 1014 1014 1014 88
451 20250415 120100 26577435 1013 1013 1013 1013 1
452 20250415 120000 26576422 1014 1014 1014 1014 0
453 20250415 115900 26576422 1014 1014 1014 1014 0
454 20250415 115800 26576422 1014 1014 1014 1014 100
455 20250415 115700 26475022 1014 1014 1014 1014 10
456 20250415 115600 26464882 1014 1014 1014 1014 1
457 20250415 115500 26463868 1014 1014 1014 1014 2
458 20250415 115400 26461840 1012 1012 1012 1012 0
459 20250415 115300 26461840 1012 1012 1012 1012 897
460 20250415 115200 25554076 1012 1012 1012 1012 0
461 20250415 115100 25554076 1012 1012 1012 1012 0
462 20250415 115000 25554076 1012 1013 1013 1012 2248
463 20250415 114900 23277854 1013 1013 1013 1013 785
464 20250415 114800 22482649 1013 1013 1013 1013 0
465 20250415 114700 22482649 1013 1013 1013 1013 2
466 20250415 114600 22480623 1012 1012 1012 1012 1
467 20250415 114500 22479611 1013 1013 1013 1013 1
468 20250415 114400 22478598 1013 1013 1013 1013 0
469 20250415 114300 22478598 1013 1013 1013 1013 2
470 20250415 114200 22476572 1009 1013 1013 1009 1310
471 20250415 114100 21153101 1013 1013 1013 1013 0
472 20250415 114000 21153101 1013 1013 1013 1013 2
473 20250415 113900 21151075 1014 1014 1014 1014 0
474 20250415 113800 21151075 1014 1014 1014 1014 0
475 20250415 113700 21151075 1014 1014 1014 1014 3
476 20250415 113600 21148033 1012 1013 1013 1012 700
477 20250415 113500 20439427 1014 1014 1014 1014 0
478 20250415 113400 20439427 1014 1014 1014 1014 1
479 20250415 113300 20438413 1014 1014 1014 1014 3
480 20250415 113200 20435371 1014 1014 1014 1014 0
481 20250415 113100 20435371 1014 1014 1014 1014 0
482 20250415 113000 20435371 1014 1014 1014 1014 0
483 20250415 112900 20435371 1014 1014 1014 1014 0
484 20250415 112800 20435371 1014 1014 1014 1014 0
485 20250415 112700 20435371 1014 1014 1014 1014 0
486 20250415 112600 20435371 1014 1014 1014 1014 1
487 20250415 112500 20434357 1013 1013 1013 1013 0
488 20250415 112400 20434357 1013 1013 1013 1013 5
489 20250415 112300 20429292 1013 1013 1013 1013 2
490 20250415 112200 20427266 1013 1013 1013 1013 0
491 20250415 112100 20427266 1013 1013 1013 1013 1
492 20250415 112000 20426253 1013 1014 1014 1013 4
493 20250415 111900 20422199 1011 1011 1011 1011 0
494 20250415 111800 20422199 1011 1014 1014 1011 302
495 20250415 111700 20116755 1012 1014 1014 1012 3
496 20250415 111600 20113716 1014 1014 1014 1014 338
497 20250415 111500 19770984 1014 1014 1014 1014 0
498 20250415 111400 19770984 1014 1014 1014 1014 4
499 20250415 111300 19766928 1007 1007 1007 1007 0
500 20250415 111200 19766928 1007 1007 1007 1007 0
501 20250415 111100 19766928 1007 1014 1014 1007 3800
502 20250415 111000 15936806 1015 1015 1015 1015 2
503 20250415 110900 15934776 1014 1014 1014 1014 0
504 20250415 110800 15934776 1014 1014 1014 1014 645
505 20250415 110700 15280746 1014 1014 1014 1014 6
506 20250415 110600 15274662 1014 1014 1014 1014 1
507 20250415 110500 15273648 1015 1014 1015 1014 1003
508 20250415 110400 14256016 1013 1013 1013 1013 2966
509 20250415 110300 11251458 1011 1011 1011 1011 71
510 20250415 110200 11179677 1010 1010 1010 1010 100
511 20250415 110100 11078677 1011 1011 1011 1011 0
512 20250415 110000 11078677 1011 1011 1011 1011 0
513 20250415 105900 11078677 1011 1011 1011 1011 0
514 20250415 105800 11078677 1011 1011 1011 1011 2
515 20250415 105700 11076655 1013 1013 1013 1013 0
516 20250415 105600 11076655 1013 1013 1013 1013 0
517 20250415 105500 11076655 1013 1013 1013 1013 0
518 20250415 105400 11076655 1013 1013 1013 1013 0
519 20250415 105300 11076655 1013 1013 1013 1013 2
520 20250415 105200 11074629 1010 1012 1012 1010 50
521 20250415 105100 11024035 1012 1012 1012 1012 0
522 20250415 105000 11024035 1012 1012 1012 1012 0
523 20250415 104900 11024035 1012 1012 1012 1012 0
524 20250415 104800 11024035 1012 1012 1012 1012 23
525 20250415 104700 11000759 1013 1013 1013 1013 0
526 20250415 104600 11000759 1013 1013 1013 1013 0
527 20250415 104500 11000759 1013 1013 1013 1013 0
528 20250415 104400 11000759 1013 1013 1013 1013 0
529 20250415 104300 11000759 1013 1013 1013 1013 0
530 20250415 104200 11000759 1013 1013 1013 1013 0
531 20250415 104100 11000759 1013 1013 1013 1013 1
532 20250415 104000 10999746 1013 1013 1013 1013 0
533 20250415 103900 10999746 1013 1013 1013 1013 1
534 20250415 103800 10998733 1013 1013 1013 1013 0
535 20250415 103700 10998733 1013 1013 1013 1013 0
536 20250415 103600 10998733 1013 1012 1013 1012 500
537 20250415 103500 10492553 1012 1012 1012 1012 0
538 20250415 103400 10492553 1012 1012 1012 1012 0
539 20250415 103300 10492553 1012 1009 1012 1009 235
540 20250415 103200 10255138 1012 1012 1013 1012 338
541 20250415 103100 9913080 1012 1011 1012 1011 520
542 20250415 103000 9387337 1011 1007 1011 1007 1244
543 20250415 102900 8134423 1007 1007 1007 1007 300
544 20250415 102800 7832323 1007 1007 1007 1007 2
545 20250415 102700 7830309 1006 1006 1006 1006 36
546 20250415 102600 7794093 1007 1007 1007 1007 14
547 20250415 102500 7779995 1007 1007 1007 1007 50
548 20250415 102400 7729645 1007 1007 1007 1007 0
549 20250415 102300 7729645 1007 1007 1007 1007 0
550 20250415 102200 7729645 1007 1007 1007 1007 0
551 20250415 102100 7729645 1007 1007 1007 1007 0
552 20250415 102000 7729645 1007 1007 1007 1007 0
553 20250415 101900 7729645 1007 1007 1007 1007 0
554 20250415 101800 7729645 1007 1007 1007 1007 6
555 20250415 101700 7723603 1004 1004 1004 1004 1
556 20250415 101600 7722599 1007 1007 1007 1007 0
557 20250415 101500 7722599 1007 1007 1007 1007 50
558 20250415 101400 7672249 1007 1007 1007 1007 0
559 20250415 101300 7672249 1007 1007 1007 1007 0
560 20250415 101200 7672249 1007 1007 1007 1007 40
561 20250415 101100 7631969 1007 1007 1007 1007 357
562 20250415 101000 7272470 1003 1003 1003 1003 0
563 20250415 100900 7272470 1003 1003 1003 1003 100
564 20250415 100800 7172170 1007 1007 1007 1007 0
565 20250415 100700 7172170 1007 1007 1007 1007 0
566 20250415 100600 7172170 1007 1007 1007 1007 0
567 20250415 100500 7172170 1007 1007 1007 1007 0
568 20250415 100400 7172170 1007 1007 1007 1007 0
569 20250415 100300 7172170 1007 1007 1007 1007 0
570 20250415 100200 7172170 1007 1007 1007 1007 0
571 20250415 100100 7172170 1007 1007 1007 1007 0
572 20250415 100000 7172170 1007 1007 1007 1007 1
573 20250415 095900 7171163 1007 1007 1007 1007 90
574 20250415 095800 7080533 1007 1007 1007 1007 0
575 20250415 095700 7080533 1007 1007 1007 1007 0
576 20250415 095600 7080533 1007 1007 1007 1007 0
577 20250415 095500 7080533 1007 1007 1007 1007 1
578 20250415 095400 7079526 1007 1007 1007 1007 0
579 20250415 095300 7079526 1007 1007 1007 1007 0
580 20250415 095200 7079526 1007 1007 1007 1007 0
581 20250415 095100 7079526 1007 1007 1007 1007 0
582 20250415 095000 7079526 1007 1007 1007 1007 0
583 20250415 094900 7079526 1007 1007 1007 1007 0
584 20250415 094800 7079526 1007 1007 1007 1007 0
585 20250415 094700 7079526 1007 1007 1007 1007 0
586 20250415 094600 7079526 1007 1007 1007 1007 0
587 20250415 094500 7079526 1007 1007 1007 1007 2
588 20250415 094400 7077512 1007 1007 1007 1007 1
589 20250415 094300 7076505 1002 1002 1002 1002 114
590 20250415 094200 6962277 1007 1007 1007 1007 0
591 20250415 094100 6962277 1007 1007 1007 1007 0
592 20250415 094000 6962277 1007 1007 1007 1007 0
593 20250415 093900 6962277 1007 1007 1007 1007 0
594 20250415 093800 6962277 1007 1001 1007 1001 108
595 20250415 093700 6854021 1001 1001 1001 1001 60
596 20250415 093600 6793961 1005 1005 1005 1005 0
597 20250415 093500 6793961 1005 1005 1005 1005 4
598 20250415 093400 6789941 1005 1003 1005 1003 1111
599 20250415 093300 5674608 1000 1000 1000 1000 50
600 20250415 093200 5624608 1000 1003 1003 1000 1605
601 20250415 093100 4018508 1004 1004 1004 1004 2
602 20250415 093000 4016500 1005 1005 1005 1005 100
603 20250415 092900 3916000 1005 1005 1005 1005 0
604 20250415 092800 3916000 1005 1005 1005 1005 2
605 20250415 092700 3913990 1005 1005 1005 1005 0
606 20250415 092600 3913990 1005 1005 1005 1005 5
607 20250415 092500 3908965 1005 1005 1005 1005 1
608 20250415 092400 3907960 1005 1005 1005 1005 0
609 20250415 092300 3907960 1005 1005 1005 1005 1
610 20250415 092200 3906955 1005 1005 1005 1005 0
611 20250415 092100 3906955 1005 1005 1005 1005 2
612 20250415 092000 3904945 1004 1004 1004 1004 0
613 20250415 091900 3904945 1004 1004 1004 1004 25
614 20250415 091800 3879845 1005 1005 1005 1005 395
615 20250415 091700 3482870 1005 1005 1005 1005 1
616 20250415 091600 3481865 1005 1005 1005 1005 100
617 20250415 091500 3381365 1005 1005 1005 1005 0
618 20250415 091400 3381365 1005 1005 1005 1005 2
619 20250415 091300 3379355 1002 1002 1002 1002 0
620 20250415 091200 3379355 1002 1002 1002 1002 0
621 20250415 091100 3379355 1002 1002 1002 1002 0
622 20250415 091000 3379355 1002 1002 1002 1002 10
623 20250415 090900 3369335 1001 1001 1001 1001 0
624 20250415 090800 3369335 1001 1001 1001 1001 200
625 20250415 090700 3169135 1005 1005 1005 1005 1
626 20250415 090600 3168130 1001 1001 1001 1001 380
627 20250415 090500 2787750 1001 1001 1001 1001 100
628 20250415 090400 2687650 1001 1005 1005 1001 53
629 20250415 090300 2634589 1001 1001 1001 1001 1
630 20250415 090200 2633588 1007 1007 1007 1007 0
631 20250415 090100 2633588 1007 1007 1007 1007 3
632 20250415 090000 2630567 1000 1010 1010 1000 2612