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

633
070300/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193100,223017435,3095,3095,3095,3095,901
20250415,193000,223017435,3095,3095,3095,3095,0
20250415,192900,223017435,3095,3095,3095,3095,0
20250415,192800,223017435,3095,3095,3095,3095,0
20250415,192700,223017435,3095,3095,3095,3095,0
20250415,192600,223017435,3095,3095,3095,3095,0
20250415,192500,223017435,3095,3095,3095,3095,0
20250415,192400,223017435,3095,3095,3095,3095,0
20250415,192300,223017435,3095,3095,3095,3095,0
20250415,192200,223017435,3095,3095,3095,3095,0
20250415,192100,223017435,3095,3095,3095,3095,0
20250415,192000,223017435,3095,3095,3095,3095,0
20250415,191900,223017435,3095,3095,3095,3095,0
20250415,191800,223017435,3095,3095,3095,3095,0
20250415,191700,223017435,3095,3095,3095,3095,0
20250415,191600,223017435,3095,3095,3095,3095,0
20250415,191500,223017435,3095,3095,3095,3095,0
20250415,191400,223017435,3095,3095,3095,3095,0
20250415,191300,223017435,3095,3095,3095,3095,0
20250415,191200,223017435,3095,3095,3095,3095,0
20250415,191100,223017435,3095,3095,3095,3095,0
20250415,191000,223017435,3095,3095,3095,3095,0
20250415,190900,223017435,3095,3095,3095,3095,0
20250415,190800,223017435,3095,3095,3095,3095,0
20250415,190700,223017435,3095,3095,3095,3095,0
20250415,190600,223017435,3095,3095,3095,3095,0
20250415,190500,223017435,3095,3095,3095,3095,0
20250415,190400,223017435,3095,3095,3095,3095,0
20250415,190300,223017435,3095,3095,3095,3095,0
20250415,190200,223017435,3095,3095,3095,3095,0
20250415,190100,223017435,3095,3095,3095,3095,901
20250415,190000,223017435,3095,3095,3095,3095,0
20250415,185900,223017435,3095,3095,3095,3095,0
20250415,185800,223017435,3095,3095,3095,3095,0
20250415,185700,223017435,3095,3095,3095,3095,0
20250415,185600,223017435,3095,3095,3095,3095,0
20250415,185500,223017435,3095,3095,3095,3095,0
20250415,185400,223017435,3095,3095,3095,3095,0
20250415,185300,223017435,3095,3095,3095,3095,0
20250415,185200,223017435,3095,3095,3095,3095,0
20250415,185100,223017435,3095,3095,3095,3095,0
20250415,185000,223017435,3095,3095,3095,3095,0
20250415,184900,223017435,3095,3095,3095,3095,0
20250415,184800,223017435,3095,3095,3095,3095,0
20250415,184700,223017435,3095,3095,3095,3095,0
20250415,184600,223017435,3095,3095,3095,3095,0
20250415,184500,223017435,3095,3095,3095,3095,0
20250415,184400,223017435,3095,3095,3095,3095,0
20250415,184300,223017435,3095,3095,3095,3095,0
20250415,184200,223017435,3095,3095,3095,3095,0
20250415,184100,223017435,3095,3095,3095,3095,0
20250415,184000,223017435,3095,3095,3095,3095,0
20250415,183900,223017435,3095,3095,3095,3095,0
20250415,183800,223017435,3095,3095,3095,3095,0
20250415,183700,223017435,3095,3095,3095,3095,0
20250415,183600,223017435,3095,3095,3095,3095,0
20250415,183500,223017435,3095,3095,3095,3095,0
20250415,183400,223017435,3095,3095,3095,3095,0
20250415,183300,223017435,3095,3095,3095,3095,0
20250415,183200,223017435,3095,3095,3095,3095,0
20250415,183100,223017435,3095,3095,3095,3095,901
20250415,183000,223017435,3095,3095,3095,3095,0
20250415,182900,223017435,3095,3095,3095,3095,0
20250415,182800,223017435,3095,3095,3095,3095,0
20250415,182700,223017435,3095,3095,3095,3095,0
20250415,182600,223017435,3095,3095,3095,3095,0
20250415,182500,223017435,3095,3095,3095,3095,0
20250415,182400,223017435,3095,3095,3095,3095,0
20250415,182300,223017435,3095,3095,3095,3095,0
20250415,182200,223017435,3095,3095,3095,3095,0
20250415,182100,223017435,3095,3095,3095,3095,0
20250415,182000,223017435,3095,3095,3095,3095,0
20250415,181900,223017435,3095,3095,3095,3095,0
20250415,181800,223017435,3095,3095,3095,3095,0
20250415,181700,223017435,3095,3095,3095,3095,0
20250415,181600,223017435,3095,3095,3095,3095,0
20250415,181500,223017435,3095,3095,3095,3095,0
20250415,181400,223017435,3095,3095,3095,3095,0
20250415,181300,223017435,3095,3095,3095,3095,0
20250415,181200,223017435,3095,3095,3095,3095,0
20250415,181100,223017435,3095,3095,3095,3095,0
20250415,181000,223017435,3095,3095,3095,3095,0
20250415,180900,223017435,3095,3095,3095,3095,0
20250415,180800,223017435,3095,3095,3095,3095,0
20250415,180700,223017435,3095,3095,3095,3095,0
20250415,180600,223017435,3095,3095,3095,3095,0
20250415,180500,223017435,3095,3095,3095,3095,0
20250415,180400,223017435,3095,3095,3095,3095,0
20250415,180300,223017435,3095,3095,3095,3095,0
20250415,180200,223017435,3095,3095,3095,3095,0
20250415,180100,223017435,3095,3095,3095,3095,901
20250415,180000,223017435,3095,3095,3095,3095,0
20250415,175900,223017435,3095,3095,3095,3095,0
20250415,175800,223017435,3095,3095,3095,3095,0
20250415,175700,223017435,3095,3095,3095,3095,0
20250415,175600,223017435,3095,3095,3095,3095,0
20250415,175500,223017435,3095,3095,3095,3095,0
20250415,175400,223017435,3095,3095,3095,3095,0
20250415,175300,223017435,3095,3095,3095,3095,0
20250415,175200,223017435,3095,3095,3095,3095,0
20250415,175100,223017435,3095,3095,3095,3095,0
20250415,175000,223017435,3095,3095,3095,3095,0
20250415,174900,223017435,3095,3095,3095,3095,0
20250415,174800,223017435,3095,3095,3095,3095,0
20250415,174700,223017435,3095,3095,3095,3095,0
20250415,174600,223017435,3095,3095,3095,3095,0
20250415,174500,223017435,3095,3095,3095,3095,0
20250415,174400,223017435,3095,3095,3095,3095,0
20250415,174300,223017435,3095,3095,3095,3095,0
20250415,174200,223017435,3095,3095,3095,3095,0
20250415,174100,223017435,3095,3095,3095,3095,0
20250415,174000,223017435,3095,3095,3095,3095,0
20250415,173900,223017435,3095,3095,3095,3095,0
20250415,173800,223017435,3095,3095,3095,3095,0
20250415,173700,223017435,3095,3095,3095,3095,0
20250415,173600,223017435,3095,3095,3095,3095,0
20250415,173500,223017435,3095,3095,3095,3095,0
20250415,173400,223017435,3095,3095,3095,3095,0
20250415,173300,223017435,3095,3095,3095,3095,0
20250415,173200,223017435,3095,3095,3095,3095,0
20250415,173100,223017435,3095,3095,3095,3095,901
20250415,173000,223017435,3095,3095,3095,3095,0
20250415,172900,223017435,3095,3095,3095,3095,0
20250415,172800,223017435,3095,3095,3095,3095,0
20250415,172700,223017435,3095,3095,3095,3095,0
20250415,172600,223017435,3095,3095,3095,3095,0
20250415,172500,223017435,3095,3095,3095,3095,0
20250415,172400,223017435,3095,3095,3095,3095,0
20250415,172300,223017435,3095,3095,3095,3095,0
20250415,172200,223017435,3095,3095,3095,3095,0
20250415,172100,223017435,3095,3095,3095,3095,0
20250415,172000,223017435,3095,3095,3095,3095,0
20250415,171900,223017435,3095,3095,3095,3095,0
20250415,171800,223017435,3095,3095,3095,3095,0
20250415,171700,223017435,3095,3095,3095,3095,0
20250415,171600,223017435,3095,3095,3095,3095,0
20250415,171500,223017435,3095,3095,3095,3095,0
20250415,171400,223017435,3095,3095,3095,3095,0
20250415,171300,223017435,3095,3095,3095,3095,0
20250415,171200,223017435,3095,3095,3095,3095,0
20250415,171100,223017435,3095,3095,3095,3095,0
20250415,171000,223017435,3095,3095,3095,3095,0
20250415,170900,223017435,3095,3095,3095,3095,0
20250415,170800,223017435,3095,3095,3095,3095,0
20250415,170700,223017435,3095,3095,3095,3095,0
20250415,170600,223017435,3095,3095,3095,3095,0
20250415,170500,223017435,3095,3095,3095,3095,0
20250415,170400,223017435,3095,3095,3095,3095,0
20250415,170300,223017435,3095,3095,3095,3095,0
20250415,170200,223017435,3095,3095,3095,3095,0
20250415,170100,223017435,3095,3095,3095,3095,901
20250415,170000,223017435,3095,3095,3095,3095,0
20250415,165900,223017435,3095,3095,3095,3095,0
20250415,165800,223017435,3095,3095,3095,3095,0
20250415,165700,223017435,3095,3095,3095,3095,0
20250415,165600,223017435,3095,3095,3095,3095,0
20250415,165500,223017435,3095,3095,3095,3095,0
20250415,165400,223017435,3095,3095,3095,3095,0
20250415,165300,223017435,3095,3095,3095,3095,0
20250415,165200,223017435,3095,3095,3095,3095,0
20250415,165100,223017435,3095,3095,3095,3095,0
20250415,165000,223017435,3095,3095,3095,3095,0
20250415,164900,223017435,3095,3095,3095,3095,0
20250415,164800,223017435,3095,3095,3095,3095,0
20250415,164700,223017435,3095,3095,3095,3095,0
20250415,164600,223017435,3095,3095,3095,3095,0
20250415,164500,223017435,3095,3095,3095,3095,0
20250415,164400,223017435,3095,3095,3095,3095,0
20250415,164300,223017435,3095,3095,3095,3095,0
20250415,164200,223017435,3095,3095,3095,3095,0
20250415,164100,223017435,3095,3095,3095,3095,0
20250415,164000,223017435,3095,3095,3095,3095,0
20250415,163900,223017435,3095,3095,3095,3095,0
20250415,163800,223017435,3095,3095,3095,3095,0
20250415,163700,223017435,3095,3095,3095,3095,0
20250415,163600,223017435,3095,3095,3095,3095,0
20250415,163500,223017435,3095,3095,3095,3095,0
20250415,163400,223017435,3095,3095,3095,3095,0
20250415,163300,223017435,3095,3095,3095,3095,0
20250415,163200,223017435,3095,3095,3095,3095,0
20250415,163100,223017435,3095,3095,3095,3095,901
20250415,163000,223017435,3095,3095,3095,3095,0
20250415,162900,223017435,3095,3095,3095,3095,0
20250415,162800,223017435,3095,3095,3095,3095,0
20250415,162700,223017435,3095,3095,3095,3095,0
20250415,162600,223017435,3095,3095,3095,3095,0
20250415,162500,223017435,3095,3095,3095,3095,0
20250415,162400,223017435,3095,3095,3095,3095,0
20250415,162300,223017435,3095,3095,3095,3095,0
20250415,162200,223017435,3095,3095,3095,3095,0
20250415,162100,223017435,3095,3095,3095,3095,0
20250415,162000,223017435,3095,3095,3095,3095,0
20250415,161900,223017435,3095,3095,3095,3095,0
20250415,161800,223017435,3095,3095,3095,3095,0
20250415,161700,223017435,3095,3095,3095,3095,0
20250415,161600,223017435,3095,3095,3095,3095,0
20250415,161500,223017435,3095,3095,3095,3095,0
20250415,161400,223017435,3095,3095,3095,3095,0
20250415,161300,223017435,3095,3095,3095,3095,0
20250415,161200,223017435,3095,3095,3095,3095,0
20250415,161100,223017435,3095,3095,3095,3095,0
20250415,161000,223017435,3095,3095,3095,3095,0
20250415,160900,223017435,3095,3095,3095,3095,0
20250415,160800,223017435,3095,3095,3095,3095,0
20250415,160700,223017435,3095,3095,3095,3095,0
20250415,160600,223017435,3095,3095,3095,3095,0
20250415,160500,223017435,3095,3095,3095,3095,0
20250415,160400,223017435,3095,3095,3095,3095,0
20250415,160300,223017435,3095,3095,3095,3095,0
20250415,160200,223017435,3095,3095,3095,3095,0
20250415,160100,223017435,3095,3095,3095,3095,901
20250415,160000,223017435,3095,3095,3095,3095,0
20250415,155900,223017435,3095,3095,3095,3095,0
20250415,155800,223017435,3095,3095,3095,3095,0
20250415,155700,223017435,3095,3095,3095,3095,0
20250415,155600,223017435,3095,3095,3095,3095,0
20250415,155500,223017435,3095,3095,3095,3095,0
20250415,155400,223017435,3095,3095,3095,3095,0
20250415,155300,223017435,3095,3095,3095,3095,0
20250415,155200,223017435,3095,3095,3095,3095,0
20250415,155100,223017435,3095,3095,3095,3095,0
20250415,155000,223017435,3095,3095,3095,3095,0
20250415,154900,223017435,3095,3095,3095,3095,0
20250415,154800,223017435,3095,3095,3095,3095,0
20250415,154700,223017435,3095,3095,3095,3095,0
20250415,154600,223017435,3095,3095,3095,3095,0
20250415,154500,223017435,3095,3095,3095,3095,0
20250415,154400,223017435,3095,3095,3095,3095,0
20250415,154300,223017435,3095,3095,3095,3095,0
20250415,154200,223017435,3095,3095,3095,3095,0
20250415,154100,223017435,3095,3095,3095,3095,0
20250415,154000,223017435,3095,3095,3095,3095,0
20250415,153900,223017435,3095,3095,3095,3095,0
20250415,153800,223017435,3095,3095,3095,3095,0
20250415,153700,223017435,3095,3095,3095,3095,0
20250415,153600,223017435,3095,3095,3095,3095,0
20250415,153500,223017435,3095,3095,3095,3095,0
20250415,153400,223017435,3095,3095,3095,3095,0
20250415,153300,223017435,3095,3095,3095,3095,0
20250415,153200,223017435,3095,3095,3095,3095,0
20250415,153100,223017435,3095,3095,3095,3095,901
20250415,153000,223017435,3095,3095,3095,3095,901
20250415,152900,220228840,3095,3095,3095,3095,0
20250415,152800,220228840,3095,3095,3095,3095,0
20250415,152700,220228840,3095,3095,3095,3095,0
20250415,152600,220228840,3095,3095,3095,3095,0
20250415,152500,220228840,3095,3095,3095,3095,0
20250415,152400,220228840,3095,3095,3095,3095,0
20250415,152300,220228840,3095,3095,3095,3095,0
20250415,152200,220228840,3095,3095,3095,3095,0
20250415,152100,220228840,3095,3095,3095,3095,0
20250415,152000,220228840,3095,3095,3095,3095,0
20250415,151900,220228840,3095,3085,3095,3085,978
20250415,151800,217209255,3085,3085,3085,3085,63
20250415,151700,217014900,3085,3085,3085,3085,240
20250415,151600,216274500,3085,3085,3085,3085,0
20250415,151500,216274500,3085,3085,3085,3085,0
20250415,151400,216274500,3085,3080,3085,3080,2
20250415,151300,216268335,3045,3045,3045,3045,1
20250415,151200,216265290,3085,3080,3085,3080,16
20250415,151100,216216005,3085,3080,3085,3080,21
20250415,151000,216151320,3085,3085,3085,3085,0
20250415,150900,216151320,3085,3085,3085,3085,0
20250415,150800,216151320,3085,3085,3085,3085,0
20250415,150700,216151320,3085,3080,3085,3080,400
20250415,150600,214917400,3085,3085,3085,3085,0
20250415,150500,214917400,3085,3065,3085,3065,42
20250415,150400,214788050,3085,3085,3085,3085,0
20250415,150300,214788050,3085,3085,3085,3085,0
20250415,150200,214788050,3085,3085,3085,3085,0
20250415,150100,214788050,3085,3085,3085,3085,0
20250415,150000,214788050,3085,3085,3085,3080,200
20250415,145900,214171210,3085,3085,3085,3085,3
20250415,145800,214161955,3060,3060,3060,3060,25
20250415,145700,214085455,3085,3060,3085,3060,214
20250415,145600,213429325,3080,3080,3080,3080,0
20250415,145500,213429325,3080,3060,3080,3060,1996
20250415,145400,207296315,3060,3055,3060,3055,815
20250415,145300,204806485,3055,3055,3055,3055,0
20250415,145200,204806485,3055,3050,3055,3050,17
20250415,145100,204754630,3040,3035,3040,3035,3971
20250415,145000,192699955,3030,3030,3030,3030,0
20250415,144900,192699955,3030,3030,3030,3030,168
20250415,144800,192190915,3035,3035,3035,3035,0
20250415,144700,192190915,3035,3035,3035,3035,0
20250415,144600,192190915,3035,3035,3035,3035,0
20250415,144500,192190915,3035,3035,3035,3035,0
20250415,144400,192190915,3035,3035,3035,3035,0
20250415,144300,192190915,3035,3035,3035,3035,1
20250415,144200,192187880,3030,3030,3030,3030,0
20250415,144100,192187880,3030,3030,3030,3030,0
20250415,144000,192187880,3030,3030,3030,3030,0
20250415,143900,192187880,3030,3035,3035,3030,3
20250415,143800,192178785,3030,3030,3030,3030,9
20250415,143700,192151515,3035,3035,3035,3035,0
20250415,143600,192151515,3035,3035,3035,3035,121
20250415,143500,191784280,3035,3035,3035,3035,0
20250415,143400,191784280,3035,3035,3035,3035,0
20250415,143300,191784280,3035,3035,3035,3035,0
20250415,143200,191784280,3035,3035,3035,3035,0
20250415,143100,191784280,3035,3035,3035,3035,0
20250415,143000,191784280,3035,3035,3035,3035,0
20250415,142900,191784280,3035,3035,3035,3035,2
20250415,142800,191778210,3030,3030,3030,3030,0
20250415,142700,191778210,3030,3030,3030,3030,45
20250415,142600,191641860,3030,3030,3030,3030,0
20250415,142500,191641860,3030,3030,3030,3030,0
20250415,142400,191641860,3030,3030,3030,3030,0
20250415,142300,191641860,3030,3030,3030,3030,0
20250415,142200,191641860,3030,3030,3030,3030,0
20250415,142100,191641860,3030,3030,3030,3030,180
20250415,142000,191096460,3035,3035,3035,3035,0
20250415,141900,191096460,3035,3030,3035,3030,359
20250415,141800,190008685,3030,3030,3030,3030,0
20250415,141700,190008685,3030,3030,3030,3030,0
20250415,141600,190008685,3030,3025,3030,3025,199
20250415,141500,189406550,3030,3030,3030,3030,0
20250415,141400,189406550,3030,3030,3030,3030,0
20250415,141300,189406550,3030,3030,3030,3030,0
20250415,141200,189406550,3030,3030,3030,3030,0
20250415,141100,189406550,3030,3030,3030,3030,0
20250415,141000,189406550,3030,3030,3030,3030,0
20250415,140900,189406550,3030,3030,3030,3030,0
20250415,140800,189406550,3030,3030,3030,3030,1
20250415,140700,189403520,3010,3030,3030,3010,1010
20250415,140600,186361290,3030,3030,3030,3030,0
20250415,140500,186361290,3030,3030,3030,3030,0
20250415,140400,186361290,3030,3030,3030,3030,50
20250415,140300,186209790,3030,3030,3030,3030,5
20250415,140200,186194640,3030,3030,3030,3030,56
20250415,140100,186024960,3035,3035,3035,3035,0
20250415,140000,186024960,3035,3035,3035,3035,0
20250415,135900,186024960,3035,3035,3035,3035,65
20250415,135800,185827685,3035,3035,3035,3035,0
20250415,135700,185827685,3035,3035,3035,3035,0
20250415,135600,185827685,3035,3035,3035,3035,0
20250415,135500,185827685,3035,3035,3035,3035,15
20250415,135400,185782160,3035,3040,3040,3035,11
20250415,135300,185748770,3035,3025,3035,3025,115
20250415,135200,185400665,3025,3025,3025,3025,25
20250415,135100,185325040,3025,3025,3025,3025,80
20250415,135000,185083040,3020,3020,3020,3020,201
20250415,134900,184476020,3015,3015,3015,3010,193
20250415,134800,183894140,3015,3015,3015,3015,0
20250415,134700,183894140,3015,3015,3015,3015,13
20250415,134600,183854945,3015,3015,3015,3015,10
20250415,134500,183824795,3015,3015,3015,3015,0
20250415,134400,183824795,3015,3015,3015,3015,0
20250415,134300,183824795,3015,3015,3015,3015,0
20250415,134200,183824795,3015,3010,3015,3010,201
20250415,134100,183219780,3015,3015,3015,3015,100
20250415,134000,182918280,3010,3010,3010,3010,0
20250415,133900,182918280,3010,3025,3025,3010,1470
20250415,133800,178481225,3030,3030,3030,3030,0
20250415,133700,178481225,3030,3030,3030,3030,0
20250415,133600,178481225,3030,3030,3030,3030,100
20250415,133500,178178225,3030,3030,3030,3030,500
20250415,133400,176663225,3030,3030,3030,3025,541
20250415,133300,175026095,3035,3035,3035,3035,0
20250415,133200,175026095,3035,3035,3035,3035,0
20250415,133100,175026095,3035,3035,3035,3035,0
20250415,133000,175026095,3035,3035,3035,3035,0
20250415,132900,175026095,3035,3035,3035,3035,1
20250415,132800,175023060,3030,3030,3030,3030,542
20250415,132700,173380800,3035,3040,3040,3035,259
20250415,132600,172594440,3040,3040,3040,3040,0
20250415,132500,172594440,3040,3040,3040,3040,0
20250415,132400,172594440,3040,3040,3040,3040,0
20250415,132300,172594440,3040,3040,3040,3040,0
20250415,132200,172594440,3040,3040,3040,3040,0
20250415,132100,172594440,3040,3040,3040,3040,0
20250415,132000,172594440,3040,3040,3040,3040,0
20250415,131900,172594440,3040,3040,3040,3040,0
20250415,131800,172594440,3040,3040,3040,3040,2
20250415,131700,172588360,3040,3040,3040,3040,0
20250415,131600,172588360,3040,3040,3040,3040,0
20250415,131500,172588360,3040,3040,3040,3040,7
20250415,131400,172567080,3040,3040,3040,3040,177
20250415,131300,172029000,3040,3040,3040,3040,100
20250415,131200,171725000,3040,3040,3040,3040,0
20250415,131100,171725000,3040,3040,3040,3040,151
20250415,131000,171265960,3045,3045,3045,3045,0
20250415,130900,171265960,3045,3045,3045,3045,1
20250415,130800,171262915,3035,3035,3035,3035,171
20250415,130700,170743930,3050,3050,3050,3050,0
20250415,130600,170743930,3050,3050,3050,3050,0
20250415,130500,170743930,3050,3050,3050,3050,0
20250415,130400,170743930,3050,3050,3050,3050,0
20250415,130300,170743930,3050,3050,3050,3050,0
20250415,130200,170743930,3050,3050,3050,3050,0
20250415,130100,170743930,3050,3050,3050,3050,0
20250415,130000,170743930,3050,3050,3050,3050,0
20250415,125900,170743930,3050,3050,3050,3050,0
20250415,125800,170743930,3050,3050,3050,3050,0
20250415,125700,170743930,3050,3050,3050,3050,0
20250415,125600,170743930,3050,3045,3050,3040,1053
20250415,125500,167540845,3055,3055,3055,3055,0
20250415,125400,167540845,3055,3050,3055,3050,114
20250415,125300,167193140,3050,3050,3050,3050,0
20250415,125200,167193140,3050,3050,3050,3050,0
20250415,125100,167193140,3050,3050,3050,3050,19
20250415,125000,167135190,3050,3050,3050,3050,0
20250415,124900,167135190,3050,3050,3050,3050,22
20250415,124800,167068090,3055,3055,3055,3055,0
20250415,124700,167068090,3055,3050,3055,3050,501
20250415,124600,165540035,3050,3050,3050,3050,22
20250415,124500,165472935,3055,3055,3055,3055,0
20250415,124400,165472935,3055,3055,3055,3055,0
20250415,124300,165472935,3055,3055,3055,3055,1
20250415,124200,165469880,3055,3055,3055,3055,0
20250415,124100,165469880,3055,3055,3055,3055,0
20250415,124000,165469880,3055,3055,3055,3055,100
20250415,123900,165164380,3050,3050,3050,3050,0
20250415,123800,165164380,3050,3050,3050,3050,0
20250415,123700,165164380,3050,3050,3050,3050,1
20250415,123600,165161330,3050,3050,3050,3050,2
20250415,123500,165155230,3055,3055,3055,3055,0
20250415,123400,165155230,3055,3055,3055,3055,100
20250415,123300,164849730,3055,3055,3055,3055,0
20250415,123200,164849730,3055,3050,3055,3050,3
20250415,123100,164840575,3055,3055,3055,3055,262
20250415,123000,164040165,3055,3055,3055,3055,0
20250415,122900,164040165,3055,3055,3055,3055,50
20250415,122800,163887415,3050,3050,3050,3050,0
20250415,122700,163887415,3050,3050,3050,3050,0
20250415,122600,163887415,3050,3050,3050,3050,0
20250415,122500,163887415,3050,3050,3050,3050,763
20250415,122400,161560265,3050,3050,3050,3050,58
20250415,122300,161383365,3050,3050,3050,3050,0
20250415,122200,161383365,3050,3050,3050,3050,195
20250415,122100,160788615,3050,3050,3050,3050,0
20250415,122000,160788615,3050,3060,3060,3050,817
20250415,121900,158294765,3055,3055,3055,3055,0
20250415,121800,158294765,3055,3055,3055,3055,50
20250415,121700,158142015,3060,3060,3060,3060,820
20250415,121600,155632815,3060,3060,3060,3060,0
20250415,121500,155632815,3060,3060,3060,3060,308
20250415,121400,154690335,3060,3060,3060,3060,1100
20250415,121300,151324335,3080,3080,3080,3080,0
20250415,121200,151324335,3080,3080,3080,3080,0
20250415,121100,151324335,3080,3080,3080,3080,0
20250415,121000,151324335,3080,3065,3080,3065,1071
20250415,120900,148041705,3080,3080,3080,3080,0
20250415,120800,148041705,3080,3080,3080,3080,2
20250415,120700,148035545,3065,3065,3065,3065,0
20250415,120600,148035545,3065,3065,3065,3065,0
20250415,120500,148035545,3065,3065,3065,3065,0
20250415,120400,148035545,3065,3065,3065,3065,0
20250415,120300,148035545,3065,3075,3075,3065,181
20250415,120200,147478980,3075,3075,3075,3075,53
20250415,120100,147316005,3080,3080,3080,3080,0
20250415,120000,147316005,3080,3080,3080,3080,0
20250415,115900,147316005,3080,3080,3080,3080,0
20250415,115800,147316005,3080,3080,3080,3080,0
20250415,115700,147316005,3080,3080,3080,3080,0
20250415,115600,147316005,3080,3080,3080,3080,0
20250415,115500,147316005,3080,3080,3080,3080,0
20250415,115400,147316005,3080,3080,3080,3080,0
20250415,115300,147316005,3080,3080,3080,3080,0
20250415,115200,147316005,3080,3080,3080,3080,0
20250415,115100,147316005,3080,3080,3080,3080,0
20250415,115000,147316005,3080,3080,3080,3080,15
20250415,114900,147269805,3080,3080,3080,3080,0
20250415,114800,147269805,3080,3070,3080,3065,130
20250415,114700,146869990,3080,3080,3080,3080,0
20250415,114600,146869990,3080,3080,3080,3080,60
20250415,114500,146685190,3080,3080,3080,3080,5
20250415,114400,146669790,3075,3075,3075,3075,0
20250415,114300,146669790,3075,3075,3075,3075,1000
20250415,114200,143594790,3080,3080,3080,3080,0
20250415,114100,143594790,3080,3080,3080,3080,0
20250415,114000,143594790,3080,3080,3080,3080,13
20250415,113900,143554750,3080,3080,3080,3080,0
20250415,113800,143554750,3080,3080,3080,3080,0
20250415,113700,143554750,3080,3080,3080,3080,0
20250415,113600,143554750,3080,3080,3080,3080,0
20250415,113500,143554750,3080,3080,3080,3080,0
20250415,113400,143554750,3080,3080,3080,3080,0
20250415,113300,143554750,3080,3080,3080,3080,1
20250415,113200,143551670,3085,3085,3085,3085,0
20250415,113100,143551670,3085,3085,3085,3085,0
20250415,113000,143551670,3085,3085,3085,3085,0
20250415,112900,143551670,3085,3080,3085,3080,100
20250415,112800,143243555,3075,3075,3075,3075,0
20250415,112700,143243555,3075,3075,3075,3075,0
20250415,112600,143243555,3075,3075,3075,3075,0
20250415,112500,143243555,3075,3075,3075,3075,64
20250415,112400,143046755,3070,3070,3070,3070,0
20250415,112300,143046755,3070,3070,3070,3070,23
20250415,112200,142976145,3065,3065,3065,3065,0
20250415,112100,142976145,3065,3065,3065,3065,0
20250415,112000,142976145,3065,3065,3065,3065,381
20250415,111900,141808380,3065,3065,3065,3065,588
20250415,111800,140006160,3070,3070,3070,3070,555
20250415,111700,138302310,3070,3070,3070,3070,0
20250415,111600,138302310,3070,3070,3070,3070,0
20250415,111500,138302310,3070,3070,3070,3070,0
20250415,111400,138302310,3070,3075,3075,3070,101
20250415,111300,137991740,3070,3070,3070,3070,0
20250415,111200,137991740,3070,3070,3070,3070,0
20250415,111100,137991740,3070,3070,3070,3070,0
20250415,111000,137991740,3070,3070,3070,3070,10
20250415,110900,137961040,3085,3085,3085,3085,0
20250415,110800,137961040,3085,3085,3085,3085,0
20250415,110700,137961040,3085,3085,3085,3085,0
20250415,110600,137961040,3085,3085,3085,3085,0
20250415,110500,137961040,3085,3085,3085,3085,0
20250415,110400,137961040,3085,3085,3085,3085,20
20250415,110300,137899340,3070,3085,3085,3070,630
20250415,110200,135961940,3085,3085,3085,3085,0
20250415,110100,135961940,3085,3085,3085,3085,1
20250415,110000,135958855,3070,3080,3080,3070,1223
20250415,105900,132193015,3090,3090,3090,3090,0
20250415,105800,132193015,3090,3090,3090,3090,0
20250415,105700,132193015,3090,3090,3090,3090,0
20250415,105600,132193015,3090,3090,3090,3090,0
20250415,105500,132193015,3090,3090,3090,3090,0
20250415,105400,132193015,3090,3090,3090,3090,150
20250415,105300,131729515,3070,3065,3070,3065,1341
20250415,105200,127612650,3070,3070,3070,3070,50
20250415,105100,127459150,3070,3070,3070,3070,0
20250415,105000,127459150,3070,3070,3070,3070,0
20250415,104900,127459150,3070,3070,3070,3070,0
20250415,104800,127459150,3070,3070,3070,3070,0
20250415,104700,127459150,3070,3070,3070,3070,93
20250415,104600,127173640,3070,3070,3070,3070,10
20250415,104500,127142940,3060,3060,3060,3060,0
20250415,104400,127142940,3060,3060,3060,3060,0
20250415,104300,127142940,3060,3050,3060,3050,381
20250415,104200,125979740,3055,3055,3055,3055,0
20250415,104100,125979740,3055,3055,3055,3055,50
20250415,104000,125826990,3060,3045,3060,3045,126
20250415,103900,125442235,3040,3035,3040,3035,11
20250415,103800,125408805,3050,3050,3050,3050,0
20250415,103700,125408805,3050,3060,3060,3050,857
20250415,103600,122793545,3065,3065,3065,3065,0
20250415,103500,122793545,3065,3065,3065,3065,38
20250415,103400,122677075,3065,3065,3065,3065,30
20250415,103300,122585125,3070,3080,3080,3070,2495
20250415,103200,114922365,3090,3095,3095,3090,783
20250415,103100,112499070,3090,3090,3090,3090,38
20250415,103000,112381650,3080,3080,3080,3080,775
20250415,102900,109994650,3080,3080,3080,3080,232
20250415,102800,109280090,3080,3080,3080,3080,315
20250415,102700,108309890,3080,3080,3080,3080,61
20250415,102600,108122010,3075,3080,3095,3075,129
20250415,102500,107725125,3075,3075,3075,3075,0
20250415,102400,107725125,3075,3100,3100,3075,377
20250415,102300,106563995,3100,3095,3100,3090,652
20250415,102200,104546540,3095,3095,3095,3095,2
20250415,102100,104540350,3095,3095,3095,3095,150
20250415,102000,104076100,3090,3090,3090,3090,26
20250415,101900,103995760,3095,3095,3095,3095,0
20250415,101800,103995760,3095,3095,3095,3095,20
20250415,101700,103933860,3090,3090,3090,3090,325
20250415,101600,102929610,3090,3090,3090,3090,357
20250415,101500,101826480,3090,3090,3090,3090,1
20250415,101400,101823390,3090,3090,3090,3090,3
20250415,101300,101814120,3090,3090,3090,3090,0
20250415,101200,101814120,3090,3090,3095,3090,1278
20250415,101100,97863945,3090,3075,3090,3075,663
20250415,101000,95815455,3075,3080,3090,3070,1384
20250415,100900,91541990,3080,3080,3080,3080,501
20250415,100800,89998910,3070,3065,3070,3065,218
20250415,100700,89330240,3070,3070,3070,3070,800
20250415,100600,86874240,3055,3055,3055,3055,0
20250415,100500,86874240,3055,3055,3055,3055,1
20250415,100400,86871185,3070,3070,3070,3070,22
20250415,100300,86803645,3070,3070,3070,3070,7
20250415,100200,86782155,3070,3070,3070,3070,0
20250415,100100,86782155,3070,3070,3070,3070,0
20250415,100000,86782155,3070,3065,3070,3065,100
20250415,095900,86475160,3055,3050,3055,3050,874
20250415,095800,83808690,3055,3055,3055,3055,0
20250415,095700,83808690,3055,3055,3055,3055,0
20250415,095600,83808690,3055,3055,3055,3055,0
20250415,095500,83808690,3055,3055,3055,3055,1
20250415,095400,83805635,3050,3050,3050,3050,24
20250415,095300,83732435,3040,3035,3040,3035,3109
20250415,095200,74281195,3025,3035,3035,3025,275
20250415,095100,73448120,3035,3035,3035,3035,173
20250415,095000,72923065,3040,3040,3040,3040,400
20250415,094900,71707065,3040,3040,3040,3040,41
20250415,094800,71582425,3055,3055,3055,3055,0
20250415,094700,71582425,3055,3055,3055,3055,0
20250415,094600,71582425,3055,3055,3055,3055,0
20250415,094500,71582425,3055,3055,3055,3055,3
20250415,094400,71573260,3055,3055,3055,3055,10
20250415,094300,71542710,3060,3060,3060,3060,0
20250415,094200,71542710,3060,3060,3060,3060,0
20250415,094100,71542710,3060,3060,3060,3060,0
20250415,094000,71542710,3060,3060,3060,3060,100
20250415,093900,71236710,3060,3055,3060,3055,200
20250415,093800,70625390,3055,3055,3055,3055,0
20250415,093700,70625390,3055,3055,3055,3055,0
20250415,093600,70625390,3055,3055,3055,3055,700
20250415,093500,68486890,3055,3055,3055,3040,12
20250415,093400,68450365,3055,3055,3055,3055,0
20250415,093300,68450365,3055,3055,3055,3055,2
20250415,093200,68444255,3060,3060,3060,3060,0
20250415,093100,68444255,3060,3060,3060,3060,0
20250415,093000,68444255,3060,3060,3060,3060,3
20250415,092900,68435075,3060,3045,3060,3045,179
20250415,092800,67890005,3060,3045,3060,3045,518
20250415,092700,66306885,3045,3045,3045,3045,400
20250415,092600,65088885,3045,3020,3045,3020,17
20250415,092500,65037470,3015,3020,3020,3015,777
20250415,092400,62691655,3045,3040,3045,3035,193
20250415,092300,62105425,3060,3070,3070,3060,2
20250415,092200,62099295,3070,3060,3070,3060,1201
20250415,092100,58415585,3060,3035,3060,3035,33
20250415,092000,58315255,3060,3055,3060,3040,279
20250415,091900,57465355,3055,3035,3055,3035,256
20250415,091800,56688375,3055,3060,3070,3035,218
20250415,091700,56019845,3050,3050,3050,3050,624
20250415,091600,54116645,3050,3020,3050,3020,998
20250415,091500,51094320,3020,2985,3020,2985,1856
20250415,091400,45513290,2975,2980,2985,2975,461
20250415,091300,44137405,2975,2975,2975,2975,198
20250415,091200,43548355,2975,2975,2975,2975,100
20250415,091100,43250855,2990,2990,2990,2990,10
20250415,091000,43220955,2990,2990,2990,2990,200
20250415,090900,42622955,2990,2990,2990,2990,100
20250415,090800,42323955,2990,2990,2990,2990,294
20250415,090700,41444895,2990,2995,2995,2990,861
20250415,090600,38866700,2995,3005,3005,2970,3434
20250415,090500,28644225,3005,3000,3005,3000,1302
20250415,090400,24737795,3000,2970,3000,2970,1063
20250415,090300,21561875,2970,2955,2970,2955,6725
20250415,090200,1684660,2960,2960,2960,2960,0
20250415,090100,1684660,2960,2965,2965,2950,304
20250415,090000,786040,2955,2955,2965,2955,266
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193100 223017435 3095 3095 3095 3095 901
3 20250415 193000 223017435 3095 3095 3095 3095 0
4 20250415 192900 223017435 3095 3095 3095 3095 0
5 20250415 192800 223017435 3095 3095 3095 3095 0
6 20250415 192700 223017435 3095 3095 3095 3095 0
7 20250415 192600 223017435 3095 3095 3095 3095 0
8 20250415 192500 223017435 3095 3095 3095 3095 0
9 20250415 192400 223017435 3095 3095 3095 3095 0
10 20250415 192300 223017435 3095 3095 3095 3095 0
11 20250415 192200 223017435 3095 3095 3095 3095 0
12 20250415 192100 223017435 3095 3095 3095 3095 0
13 20250415 192000 223017435 3095 3095 3095 3095 0
14 20250415 191900 223017435 3095 3095 3095 3095 0
15 20250415 191800 223017435 3095 3095 3095 3095 0
16 20250415 191700 223017435 3095 3095 3095 3095 0
17 20250415 191600 223017435 3095 3095 3095 3095 0
18 20250415 191500 223017435 3095 3095 3095 3095 0
19 20250415 191400 223017435 3095 3095 3095 3095 0
20 20250415 191300 223017435 3095 3095 3095 3095 0
21 20250415 191200 223017435 3095 3095 3095 3095 0
22 20250415 191100 223017435 3095 3095 3095 3095 0
23 20250415 191000 223017435 3095 3095 3095 3095 0
24 20250415 190900 223017435 3095 3095 3095 3095 0
25 20250415 190800 223017435 3095 3095 3095 3095 0
26 20250415 190700 223017435 3095 3095 3095 3095 0
27 20250415 190600 223017435 3095 3095 3095 3095 0
28 20250415 190500 223017435 3095 3095 3095 3095 0
29 20250415 190400 223017435 3095 3095 3095 3095 0
30 20250415 190300 223017435 3095 3095 3095 3095 0
31 20250415 190200 223017435 3095 3095 3095 3095 0
32 20250415 190100 223017435 3095 3095 3095 3095 901
33 20250415 190000 223017435 3095 3095 3095 3095 0
34 20250415 185900 223017435 3095 3095 3095 3095 0
35 20250415 185800 223017435 3095 3095 3095 3095 0
36 20250415 185700 223017435 3095 3095 3095 3095 0
37 20250415 185600 223017435 3095 3095 3095 3095 0
38 20250415 185500 223017435 3095 3095 3095 3095 0
39 20250415 185400 223017435 3095 3095 3095 3095 0
40 20250415 185300 223017435 3095 3095 3095 3095 0
41 20250415 185200 223017435 3095 3095 3095 3095 0
42 20250415 185100 223017435 3095 3095 3095 3095 0
43 20250415 185000 223017435 3095 3095 3095 3095 0
44 20250415 184900 223017435 3095 3095 3095 3095 0
45 20250415 184800 223017435 3095 3095 3095 3095 0
46 20250415 184700 223017435 3095 3095 3095 3095 0
47 20250415 184600 223017435 3095 3095 3095 3095 0
48 20250415 184500 223017435 3095 3095 3095 3095 0
49 20250415 184400 223017435 3095 3095 3095 3095 0
50 20250415 184300 223017435 3095 3095 3095 3095 0
51 20250415 184200 223017435 3095 3095 3095 3095 0
52 20250415 184100 223017435 3095 3095 3095 3095 0
53 20250415 184000 223017435 3095 3095 3095 3095 0
54 20250415 183900 223017435 3095 3095 3095 3095 0
55 20250415 183800 223017435 3095 3095 3095 3095 0
56 20250415 183700 223017435 3095 3095 3095 3095 0
57 20250415 183600 223017435 3095 3095 3095 3095 0
58 20250415 183500 223017435 3095 3095 3095 3095 0
59 20250415 183400 223017435 3095 3095 3095 3095 0
60 20250415 183300 223017435 3095 3095 3095 3095 0
61 20250415 183200 223017435 3095 3095 3095 3095 0
62 20250415 183100 223017435 3095 3095 3095 3095 901
63 20250415 183000 223017435 3095 3095 3095 3095 0
64 20250415 182900 223017435 3095 3095 3095 3095 0
65 20250415 182800 223017435 3095 3095 3095 3095 0
66 20250415 182700 223017435 3095 3095 3095 3095 0
67 20250415 182600 223017435 3095 3095 3095 3095 0
68 20250415 182500 223017435 3095 3095 3095 3095 0
69 20250415 182400 223017435 3095 3095 3095 3095 0
70 20250415 182300 223017435 3095 3095 3095 3095 0
71 20250415 182200 223017435 3095 3095 3095 3095 0
72 20250415 182100 223017435 3095 3095 3095 3095 0
73 20250415 182000 223017435 3095 3095 3095 3095 0
74 20250415 181900 223017435 3095 3095 3095 3095 0
75 20250415 181800 223017435 3095 3095 3095 3095 0
76 20250415 181700 223017435 3095 3095 3095 3095 0
77 20250415 181600 223017435 3095 3095 3095 3095 0
78 20250415 181500 223017435 3095 3095 3095 3095 0
79 20250415 181400 223017435 3095 3095 3095 3095 0
80 20250415 181300 223017435 3095 3095 3095 3095 0
81 20250415 181200 223017435 3095 3095 3095 3095 0
82 20250415 181100 223017435 3095 3095 3095 3095 0
83 20250415 181000 223017435 3095 3095 3095 3095 0
84 20250415 180900 223017435 3095 3095 3095 3095 0
85 20250415 180800 223017435 3095 3095 3095 3095 0
86 20250415 180700 223017435 3095 3095 3095 3095 0
87 20250415 180600 223017435 3095 3095 3095 3095 0
88 20250415 180500 223017435 3095 3095 3095 3095 0
89 20250415 180400 223017435 3095 3095 3095 3095 0
90 20250415 180300 223017435 3095 3095 3095 3095 0
91 20250415 180200 223017435 3095 3095 3095 3095 0
92 20250415 180100 223017435 3095 3095 3095 3095 901
93 20250415 180000 223017435 3095 3095 3095 3095 0
94 20250415 175900 223017435 3095 3095 3095 3095 0
95 20250415 175800 223017435 3095 3095 3095 3095 0
96 20250415 175700 223017435 3095 3095 3095 3095 0
97 20250415 175600 223017435 3095 3095 3095 3095 0
98 20250415 175500 223017435 3095 3095 3095 3095 0
99 20250415 175400 223017435 3095 3095 3095 3095 0
100 20250415 175300 223017435 3095 3095 3095 3095 0
101 20250415 175200 223017435 3095 3095 3095 3095 0
102 20250415 175100 223017435 3095 3095 3095 3095 0
103 20250415 175000 223017435 3095 3095 3095 3095 0
104 20250415 174900 223017435 3095 3095 3095 3095 0
105 20250415 174800 223017435 3095 3095 3095 3095 0
106 20250415 174700 223017435 3095 3095 3095 3095 0
107 20250415 174600 223017435 3095 3095 3095 3095 0
108 20250415 174500 223017435 3095 3095 3095 3095 0
109 20250415 174400 223017435 3095 3095 3095 3095 0
110 20250415 174300 223017435 3095 3095 3095 3095 0
111 20250415 174200 223017435 3095 3095 3095 3095 0
112 20250415 174100 223017435 3095 3095 3095 3095 0
113 20250415 174000 223017435 3095 3095 3095 3095 0
114 20250415 173900 223017435 3095 3095 3095 3095 0
115 20250415 173800 223017435 3095 3095 3095 3095 0
116 20250415 173700 223017435 3095 3095 3095 3095 0
117 20250415 173600 223017435 3095 3095 3095 3095 0
118 20250415 173500 223017435 3095 3095 3095 3095 0
119 20250415 173400 223017435 3095 3095 3095 3095 0
120 20250415 173300 223017435 3095 3095 3095 3095 0
121 20250415 173200 223017435 3095 3095 3095 3095 0
122 20250415 173100 223017435 3095 3095 3095 3095 901
123 20250415 173000 223017435 3095 3095 3095 3095 0
124 20250415 172900 223017435 3095 3095 3095 3095 0
125 20250415 172800 223017435 3095 3095 3095 3095 0
126 20250415 172700 223017435 3095 3095 3095 3095 0
127 20250415 172600 223017435 3095 3095 3095 3095 0
128 20250415 172500 223017435 3095 3095 3095 3095 0
129 20250415 172400 223017435 3095 3095 3095 3095 0
130 20250415 172300 223017435 3095 3095 3095 3095 0
131 20250415 172200 223017435 3095 3095 3095 3095 0
132 20250415 172100 223017435 3095 3095 3095 3095 0
133 20250415 172000 223017435 3095 3095 3095 3095 0
134 20250415 171900 223017435 3095 3095 3095 3095 0
135 20250415 171800 223017435 3095 3095 3095 3095 0
136 20250415 171700 223017435 3095 3095 3095 3095 0
137 20250415 171600 223017435 3095 3095 3095 3095 0
138 20250415 171500 223017435 3095 3095 3095 3095 0
139 20250415 171400 223017435 3095 3095 3095 3095 0
140 20250415 171300 223017435 3095 3095 3095 3095 0
141 20250415 171200 223017435 3095 3095 3095 3095 0
142 20250415 171100 223017435 3095 3095 3095 3095 0
143 20250415 171000 223017435 3095 3095 3095 3095 0
144 20250415 170900 223017435 3095 3095 3095 3095 0
145 20250415 170800 223017435 3095 3095 3095 3095 0
146 20250415 170700 223017435 3095 3095 3095 3095 0
147 20250415 170600 223017435 3095 3095 3095 3095 0
148 20250415 170500 223017435 3095 3095 3095 3095 0
149 20250415 170400 223017435 3095 3095 3095 3095 0
150 20250415 170300 223017435 3095 3095 3095 3095 0
151 20250415 170200 223017435 3095 3095 3095 3095 0
152 20250415 170100 223017435 3095 3095 3095 3095 901
153 20250415 170000 223017435 3095 3095 3095 3095 0
154 20250415 165900 223017435 3095 3095 3095 3095 0
155 20250415 165800 223017435 3095 3095 3095 3095 0
156 20250415 165700 223017435 3095 3095 3095 3095 0
157 20250415 165600 223017435 3095 3095 3095 3095 0
158 20250415 165500 223017435 3095 3095 3095 3095 0
159 20250415 165400 223017435 3095 3095 3095 3095 0
160 20250415 165300 223017435 3095 3095 3095 3095 0
161 20250415 165200 223017435 3095 3095 3095 3095 0
162 20250415 165100 223017435 3095 3095 3095 3095 0
163 20250415 165000 223017435 3095 3095 3095 3095 0
164 20250415 164900 223017435 3095 3095 3095 3095 0
165 20250415 164800 223017435 3095 3095 3095 3095 0
166 20250415 164700 223017435 3095 3095 3095 3095 0
167 20250415 164600 223017435 3095 3095 3095 3095 0
168 20250415 164500 223017435 3095 3095 3095 3095 0
169 20250415 164400 223017435 3095 3095 3095 3095 0
170 20250415 164300 223017435 3095 3095 3095 3095 0
171 20250415 164200 223017435 3095 3095 3095 3095 0
172 20250415 164100 223017435 3095 3095 3095 3095 0
173 20250415 164000 223017435 3095 3095 3095 3095 0
174 20250415 163900 223017435 3095 3095 3095 3095 0
175 20250415 163800 223017435 3095 3095 3095 3095 0
176 20250415 163700 223017435 3095 3095 3095 3095 0
177 20250415 163600 223017435 3095 3095 3095 3095 0
178 20250415 163500 223017435 3095 3095 3095 3095 0
179 20250415 163400 223017435 3095 3095 3095 3095 0
180 20250415 163300 223017435 3095 3095 3095 3095 0
181 20250415 163200 223017435 3095 3095 3095 3095 0
182 20250415 163100 223017435 3095 3095 3095 3095 901
183 20250415 163000 223017435 3095 3095 3095 3095 0
184 20250415 162900 223017435 3095 3095 3095 3095 0
185 20250415 162800 223017435 3095 3095 3095 3095 0
186 20250415 162700 223017435 3095 3095 3095 3095 0
187 20250415 162600 223017435 3095 3095 3095 3095 0
188 20250415 162500 223017435 3095 3095 3095 3095 0
189 20250415 162400 223017435 3095 3095 3095 3095 0
190 20250415 162300 223017435 3095 3095 3095 3095 0
191 20250415 162200 223017435 3095 3095 3095 3095 0
192 20250415 162100 223017435 3095 3095 3095 3095 0
193 20250415 162000 223017435 3095 3095 3095 3095 0
194 20250415 161900 223017435 3095 3095 3095 3095 0
195 20250415 161800 223017435 3095 3095 3095 3095 0
196 20250415 161700 223017435 3095 3095 3095 3095 0
197 20250415 161600 223017435 3095 3095 3095 3095 0
198 20250415 161500 223017435 3095 3095 3095 3095 0
199 20250415 161400 223017435 3095 3095 3095 3095 0
200 20250415 161300 223017435 3095 3095 3095 3095 0
201 20250415 161200 223017435 3095 3095 3095 3095 0
202 20250415 161100 223017435 3095 3095 3095 3095 0
203 20250415 161000 223017435 3095 3095 3095 3095 0
204 20250415 160900 223017435 3095 3095 3095 3095 0
205 20250415 160800 223017435 3095 3095 3095 3095 0
206 20250415 160700 223017435 3095 3095 3095 3095 0
207 20250415 160600 223017435 3095 3095 3095 3095 0
208 20250415 160500 223017435 3095 3095 3095 3095 0
209 20250415 160400 223017435 3095 3095 3095 3095 0
210 20250415 160300 223017435 3095 3095 3095 3095 0
211 20250415 160200 223017435 3095 3095 3095 3095 0
212 20250415 160100 223017435 3095 3095 3095 3095 901
213 20250415 160000 223017435 3095 3095 3095 3095 0
214 20250415 155900 223017435 3095 3095 3095 3095 0
215 20250415 155800 223017435 3095 3095 3095 3095 0
216 20250415 155700 223017435 3095 3095 3095 3095 0
217 20250415 155600 223017435 3095 3095 3095 3095 0
218 20250415 155500 223017435 3095 3095 3095 3095 0
219 20250415 155400 223017435 3095 3095 3095 3095 0
220 20250415 155300 223017435 3095 3095 3095 3095 0
221 20250415 155200 223017435 3095 3095 3095 3095 0
222 20250415 155100 223017435 3095 3095 3095 3095 0
223 20250415 155000 223017435 3095 3095 3095 3095 0
224 20250415 154900 223017435 3095 3095 3095 3095 0
225 20250415 154800 223017435 3095 3095 3095 3095 0
226 20250415 154700 223017435 3095 3095 3095 3095 0
227 20250415 154600 223017435 3095 3095 3095 3095 0
228 20250415 154500 223017435 3095 3095 3095 3095 0
229 20250415 154400 223017435 3095 3095 3095 3095 0
230 20250415 154300 223017435 3095 3095 3095 3095 0
231 20250415 154200 223017435 3095 3095 3095 3095 0
232 20250415 154100 223017435 3095 3095 3095 3095 0
233 20250415 154000 223017435 3095 3095 3095 3095 0
234 20250415 153900 223017435 3095 3095 3095 3095 0
235 20250415 153800 223017435 3095 3095 3095 3095 0
236 20250415 153700 223017435 3095 3095 3095 3095 0
237 20250415 153600 223017435 3095 3095 3095 3095 0
238 20250415 153500 223017435 3095 3095 3095 3095 0
239 20250415 153400 223017435 3095 3095 3095 3095 0
240 20250415 153300 223017435 3095 3095 3095 3095 0
241 20250415 153200 223017435 3095 3095 3095 3095 0
242 20250415 153100 223017435 3095 3095 3095 3095 901
243 20250415 153000 223017435 3095 3095 3095 3095 901
244 20250415 152900 220228840 3095 3095 3095 3095 0
245 20250415 152800 220228840 3095 3095 3095 3095 0
246 20250415 152700 220228840 3095 3095 3095 3095 0
247 20250415 152600 220228840 3095 3095 3095 3095 0
248 20250415 152500 220228840 3095 3095 3095 3095 0
249 20250415 152400 220228840 3095 3095 3095 3095 0
250 20250415 152300 220228840 3095 3095 3095 3095 0
251 20250415 152200 220228840 3095 3095 3095 3095 0
252 20250415 152100 220228840 3095 3095 3095 3095 0
253 20250415 152000 220228840 3095 3095 3095 3095 0
254 20250415 151900 220228840 3095 3085 3095 3085 978
255 20250415 151800 217209255 3085 3085 3085 3085 63
256 20250415 151700 217014900 3085 3085 3085 3085 240
257 20250415 151600 216274500 3085 3085 3085 3085 0
258 20250415 151500 216274500 3085 3085 3085 3085 0
259 20250415 151400 216274500 3085 3080 3085 3080 2
260 20250415 151300 216268335 3045 3045 3045 3045 1
261 20250415 151200 216265290 3085 3080 3085 3080 16
262 20250415 151100 216216005 3085 3080 3085 3080 21
263 20250415 151000 216151320 3085 3085 3085 3085 0
264 20250415 150900 216151320 3085 3085 3085 3085 0
265 20250415 150800 216151320 3085 3085 3085 3085 0
266 20250415 150700 216151320 3085 3080 3085 3080 400
267 20250415 150600 214917400 3085 3085 3085 3085 0
268 20250415 150500 214917400 3085 3065 3085 3065 42
269 20250415 150400 214788050 3085 3085 3085 3085 0
270 20250415 150300 214788050 3085 3085 3085 3085 0
271 20250415 150200 214788050 3085 3085 3085 3085 0
272 20250415 150100 214788050 3085 3085 3085 3085 0
273 20250415 150000 214788050 3085 3085 3085 3080 200
274 20250415 145900 214171210 3085 3085 3085 3085 3
275 20250415 145800 214161955 3060 3060 3060 3060 25
276 20250415 145700 214085455 3085 3060 3085 3060 214
277 20250415 145600 213429325 3080 3080 3080 3080 0
278 20250415 145500 213429325 3080 3060 3080 3060 1996
279 20250415 145400 207296315 3060 3055 3060 3055 815
280 20250415 145300 204806485 3055 3055 3055 3055 0
281 20250415 145200 204806485 3055 3050 3055 3050 17
282 20250415 145100 204754630 3040 3035 3040 3035 3971
283 20250415 145000 192699955 3030 3030 3030 3030 0
284 20250415 144900 192699955 3030 3030 3030 3030 168
285 20250415 144800 192190915 3035 3035 3035 3035 0
286 20250415 144700 192190915 3035 3035 3035 3035 0
287 20250415 144600 192190915 3035 3035 3035 3035 0
288 20250415 144500 192190915 3035 3035 3035 3035 0
289 20250415 144400 192190915 3035 3035 3035 3035 0
290 20250415 144300 192190915 3035 3035 3035 3035 1
291 20250415 144200 192187880 3030 3030 3030 3030 0
292 20250415 144100 192187880 3030 3030 3030 3030 0
293 20250415 144000 192187880 3030 3030 3030 3030 0
294 20250415 143900 192187880 3030 3035 3035 3030 3
295 20250415 143800 192178785 3030 3030 3030 3030 9
296 20250415 143700 192151515 3035 3035 3035 3035 0
297 20250415 143600 192151515 3035 3035 3035 3035 121
298 20250415 143500 191784280 3035 3035 3035 3035 0
299 20250415 143400 191784280 3035 3035 3035 3035 0
300 20250415 143300 191784280 3035 3035 3035 3035 0
301 20250415 143200 191784280 3035 3035 3035 3035 0
302 20250415 143100 191784280 3035 3035 3035 3035 0
303 20250415 143000 191784280 3035 3035 3035 3035 0
304 20250415 142900 191784280 3035 3035 3035 3035 2
305 20250415 142800 191778210 3030 3030 3030 3030 0
306 20250415 142700 191778210 3030 3030 3030 3030 45
307 20250415 142600 191641860 3030 3030 3030 3030 0
308 20250415 142500 191641860 3030 3030 3030 3030 0
309 20250415 142400 191641860 3030 3030 3030 3030 0
310 20250415 142300 191641860 3030 3030 3030 3030 0
311 20250415 142200 191641860 3030 3030 3030 3030 0
312 20250415 142100 191641860 3030 3030 3030 3030 180
313 20250415 142000 191096460 3035 3035 3035 3035 0
314 20250415 141900 191096460 3035 3030 3035 3030 359
315 20250415 141800 190008685 3030 3030 3030 3030 0
316 20250415 141700 190008685 3030 3030 3030 3030 0
317 20250415 141600 190008685 3030 3025 3030 3025 199
318 20250415 141500 189406550 3030 3030 3030 3030 0
319 20250415 141400 189406550 3030 3030 3030 3030 0
320 20250415 141300 189406550 3030 3030 3030 3030 0
321 20250415 141200 189406550 3030 3030 3030 3030 0
322 20250415 141100 189406550 3030 3030 3030 3030 0
323 20250415 141000 189406550 3030 3030 3030 3030 0
324 20250415 140900 189406550 3030 3030 3030 3030 0
325 20250415 140800 189406550 3030 3030 3030 3030 1
326 20250415 140700 189403520 3010 3030 3030 3010 1010
327 20250415 140600 186361290 3030 3030 3030 3030 0
328 20250415 140500 186361290 3030 3030 3030 3030 0
329 20250415 140400 186361290 3030 3030 3030 3030 50
330 20250415 140300 186209790 3030 3030 3030 3030 5
331 20250415 140200 186194640 3030 3030 3030 3030 56
332 20250415 140100 186024960 3035 3035 3035 3035 0
333 20250415 140000 186024960 3035 3035 3035 3035 0
334 20250415 135900 186024960 3035 3035 3035 3035 65
335 20250415 135800 185827685 3035 3035 3035 3035 0
336 20250415 135700 185827685 3035 3035 3035 3035 0
337 20250415 135600 185827685 3035 3035 3035 3035 0
338 20250415 135500 185827685 3035 3035 3035 3035 15
339 20250415 135400 185782160 3035 3040 3040 3035 11
340 20250415 135300 185748770 3035 3025 3035 3025 115
341 20250415 135200 185400665 3025 3025 3025 3025 25
342 20250415 135100 185325040 3025 3025 3025 3025 80
343 20250415 135000 185083040 3020 3020 3020 3020 201
344 20250415 134900 184476020 3015 3015 3015 3010 193
345 20250415 134800 183894140 3015 3015 3015 3015 0
346 20250415 134700 183894140 3015 3015 3015 3015 13
347 20250415 134600 183854945 3015 3015 3015 3015 10
348 20250415 134500 183824795 3015 3015 3015 3015 0
349 20250415 134400 183824795 3015 3015 3015 3015 0
350 20250415 134300 183824795 3015 3015 3015 3015 0
351 20250415 134200 183824795 3015 3010 3015 3010 201
352 20250415 134100 183219780 3015 3015 3015 3015 100
353 20250415 134000 182918280 3010 3010 3010 3010 0
354 20250415 133900 182918280 3010 3025 3025 3010 1470
355 20250415 133800 178481225 3030 3030 3030 3030 0
356 20250415 133700 178481225 3030 3030 3030 3030 0
357 20250415 133600 178481225 3030 3030 3030 3030 100
358 20250415 133500 178178225 3030 3030 3030 3030 500
359 20250415 133400 176663225 3030 3030 3030 3025 541
360 20250415 133300 175026095 3035 3035 3035 3035 0
361 20250415 133200 175026095 3035 3035 3035 3035 0
362 20250415 133100 175026095 3035 3035 3035 3035 0
363 20250415 133000 175026095 3035 3035 3035 3035 0
364 20250415 132900 175026095 3035 3035 3035 3035 1
365 20250415 132800 175023060 3030 3030 3030 3030 542
366 20250415 132700 173380800 3035 3040 3040 3035 259
367 20250415 132600 172594440 3040 3040 3040 3040 0
368 20250415 132500 172594440 3040 3040 3040 3040 0
369 20250415 132400 172594440 3040 3040 3040 3040 0
370 20250415 132300 172594440 3040 3040 3040 3040 0
371 20250415 132200 172594440 3040 3040 3040 3040 0
372 20250415 132100 172594440 3040 3040 3040 3040 0
373 20250415 132000 172594440 3040 3040 3040 3040 0
374 20250415 131900 172594440 3040 3040 3040 3040 0
375 20250415 131800 172594440 3040 3040 3040 3040 2
376 20250415 131700 172588360 3040 3040 3040 3040 0
377 20250415 131600 172588360 3040 3040 3040 3040 0
378 20250415 131500 172588360 3040 3040 3040 3040 7
379 20250415 131400 172567080 3040 3040 3040 3040 177
380 20250415 131300 172029000 3040 3040 3040 3040 100
381 20250415 131200 171725000 3040 3040 3040 3040 0
382 20250415 131100 171725000 3040 3040 3040 3040 151
383 20250415 131000 171265960 3045 3045 3045 3045 0
384 20250415 130900 171265960 3045 3045 3045 3045 1
385 20250415 130800 171262915 3035 3035 3035 3035 171
386 20250415 130700 170743930 3050 3050 3050 3050 0
387 20250415 130600 170743930 3050 3050 3050 3050 0
388 20250415 130500 170743930 3050 3050 3050 3050 0
389 20250415 130400 170743930 3050 3050 3050 3050 0
390 20250415 130300 170743930 3050 3050 3050 3050 0
391 20250415 130200 170743930 3050 3050 3050 3050 0
392 20250415 130100 170743930 3050 3050 3050 3050 0
393 20250415 130000 170743930 3050 3050 3050 3050 0
394 20250415 125900 170743930 3050 3050 3050 3050 0
395 20250415 125800 170743930 3050 3050 3050 3050 0
396 20250415 125700 170743930 3050 3050 3050 3050 0
397 20250415 125600 170743930 3050 3045 3050 3040 1053
398 20250415 125500 167540845 3055 3055 3055 3055 0
399 20250415 125400 167540845 3055 3050 3055 3050 114
400 20250415 125300 167193140 3050 3050 3050 3050 0
401 20250415 125200 167193140 3050 3050 3050 3050 0
402 20250415 125100 167193140 3050 3050 3050 3050 19
403 20250415 125000 167135190 3050 3050 3050 3050 0
404 20250415 124900 167135190 3050 3050 3050 3050 22
405 20250415 124800 167068090 3055 3055 3055 3055 0
406 20250415 124700 167068090 3055 3050 3055 3050 501
407 20250415 124600 165540035 3050 3050 3050 3050 22
408 20250415 124500 165472935 3055 3055 3055 3055 0
409 20250415 124400 165472935 3055 3055 3055 3055 0
410 20250415 124300 165472935 3055 3055 3055 3055 1
411 20250415 124200 165469880 3055 3055 3055 3055 0
412 20250415 124100 165469880 3055 3055 3055 3055 0
413 20250415 124000 165469880 3055 3055 3055 3055 100
414 20250415 123900 165164380 3050 3050 3050 3050 0
415 20250415 123800 165164380 3050 3050 3050 3050 0
416 20250415 123700 165164380 3050 3050 3050 3050 1
417 20250415 123600 165161330 3050 3050 3050 3050 2
418 20250415 123500 165155230 3055 3055 3055 3055 0
419 20250415 123400 165155230 3055 3055 3055 3055 100
420 20250415 123300 164849730 3055 3055 3055 3055 0
421 20250415 123200 164849730 3055 3050 3055 3050 3
422 20250415 123100 164840575 3055 3055 3055 3055 262
423 20250415 123000 164040165 3055 3055 3055 3055 0
424 20250415 122900 164040165 3055 3055 3055 3055 50
425 20250415 122800 163887415 3050 3050 3050 3050 0
426 20250415 122700 163887415 3050 3050 3050 3050 0
427 20250415 122600 163887415 3050 3050 3050 3050 0
428 20250415 122500 163887415 3050 3050 3050 3050 763
429 20250415 122400 161560265 3050 3050 3050 3050 58
430 20250415 122300 161383365 3050 3050 3050 3050 0
431 20250415 122200 161383365 3050 3050 3050 3050 195
432 20250415 122100 160788615 3050 3050 3050 3050 0
433 20250415 122000 160788615 3050 3060 3060 3050 817
434 20250415 121900 158294765 3055 3055 3055 3055 0
435 20250415 121800 158294765 3055 3055 3055 3055 50
436 20250415 121700 158142015 3060 3060 3060 3060 820
437 20250415 121600 155632815 3060 3060 3060 3060 0
438 20250415 121500 155632815 3060 3060 3060 3060 308
439 20250415 121400 154690335 3060 3060 3060 3060 1100
440 20250415 121300 151324335 3080 3080 3080 3080 0
441 20250415 121200 151324335 3080 3080 3080 3080 0
442 20250415 121100 151324335 3080 3080 3080 3080 0
443 20250415 121000 151324335 3080 3065 3080 3065 1071
444 20250415 120900 148041705 3080 3080 3080 3080 0
445 20250415 120800 148041705 3080 3080 3080 3080 2
446 20250415 120700 148035545 3065 3065 3065 3065 0
447 20250415 120600 148035545 3065 3065 3065 3065 0
448 20250415 120500 148035545 3065 3065 3065 3065 0
449 20250415 120400 148035545 3065 3065 3065 3065 0
450 20250415 120300 148035545 3065 3075 3075 3065 181
451 20250415 120200 147478980 3075 3075 3075 3075 53
452 20250415 120100 147316005 3080 3080 3080 3080 0
453 20250415 120000 147316005 3080 3080 3080 3080 0
454 20250415 115900 147316005 3080 3080 3080 3080 0
455 20250415 115800 147316005 3080 3080 3080 3080 0
456 20250415 115700 147316005 3080 3080 3080 3080 0
457 20250415 115600 147316005 3080 3080 3080 3080 0
458 20250415 115500 147316005 3080 3080 3080 3080 0
459 20250415 115400 147316005 3080 3080 3080 3080 0
460 20250415 115300 147316005 3080 3080 3080 3080 0
461 20250415 115200 147316005 3080 3080 3080 3080 0
462 20250415 115100 147316005 3080 3080 3080 3080 0
463 20250415 115000 147316005 3080 3080 3080 3080 15
464 20250415 114900 147269805 3080 3080 3080 3080 0
465 20250415 114800 147269805 3080 3070 3080 3065 130
466 20250415 114700 146869990 3080 3080 3080 3080 0
467 20250415 114600 146869990 3080 3080 3080 3080 60
468 20250415 114500 146685190 3080 3080 3080 3080 5
469 20250415 114400 146669790 3075 3075 3075 3075 0
470 20250415 114300 146669790 3075 3075 3075 3075 1000
471 20250415 114200 143594790 3080 3080 3080 3080 0
472 20250415 114100 143594790 3080 3080 3080 3080 0
473 20250415 114000 143594790 3080 3080 3080 3080 13
474 20250415 113900 143554750 3080 3080 3080 3080 0
475 20250415 113800 143554750 3080 3080 3080 3080 0
476 20250415 113700 143554750 3080 3080 3080 3080 0
477 20250415 113600 143554750 3080 3080 3080 3080 0
478 20250415 113500 143554750 3080 3080 3080 3080 0
479 20250415 113400 143554750 3080 3080 3080 3080 0
480 20250415 113300 143554750 3080 3080 3080 3080 1
481 20250415 113200 143551670 3085 3085 3085 3085 0
482 20250415 113100 143551670 3085 3085 3085 3085 0
483 20250415 113000 143551670 3085 3085 3085 3085 0
484 20250415 112900 143551670 3085 3080 3085 3080 100
485 20250415 112800 143243555 3075 3075 3075 3075 0
486 20250415 112700 143243555 3075 3075 3075 3075 0
487 20250415 112600 143243555 3075 3075 3075 3075 0
488 20250415 112500 143243555 3075 3075 3075 3075 64
489 20250415 112400 143046755 3070 3070 3070 3070 0
490 20250415 112300 143046755 3070 3070 3070 3070 23
491 20250415 112200 142976145 3065 3065 3065 3065 0
492 20250415 112100 142976145 3065 3065 3065 3065 0
493 20250415 112000 142976145 3065 3065 3065 3065 381
494 20250415 111900 141808380 3065 3065 3065 3065 588
495 20250415 111800 140006160 3070 3070 3070 3070 555
496 20250415 111700 138302310 3070 3070 3070 3070 0
497 20250415 111600 138302310 3070 3070 3070 3070 0
498 20250415 111500 138302310 3070 3070 3070 3070 0
499 20250415 111400 138302310 3070 3075 3075 3070 101
500 20250415 111300 137991740 3070 3070 3070 3070 0
501 20250415 111200 137991740 3070 3070 3070 3070 0
502 20250415 111100 137991740 3070 3070 3070 3070 0
503 20250415 111000 137991740 3070 3070 3070 3070 10
504 20250415 110900 137961040 3085 3085 3085 3085 0
505 20250415 110800 137961040 3085 3085 3085 3085 0
506 20250415 110700 137961040 3085 3085 3085 3085 0
507 20250415 110600 137961040 3085 3085 3085 3085 0
508 20250415 110500 137961040 3085 3085 3085 3085 0
509 20250415 110400 137961040 3085 3085 3085 3085 20
510 20250415 110300 137899340 3070 3085 3085 3070 630
511 20250415 110200 135961940 3085 3085 3085 3085 0
512 20250415 110100 135961940 3085 3085 3085 3085 1
513 20250415 110000 135958855 3070 3080 3080 3070 1223
514 20250415 105900 132193015 3090 3090 3090 3090 0
515 20250415 105800 132193015 3090 3090 3090 3090 0
516 20250415 105700 132193015 3090 3090 3090 3090 0
517 20250415 105600 132193015 3090 3090 3090 3090 0
518 20250415 105500 132193015 3090 3090 3090 3090 0
519 20250415 105400 132193015 3090 3090 3090 3090 150
520 20250415 105300 131729515 3070 3065 3070 3065 1341
521 20250415 105200 127612650 3070 3070 3070 3070 50
522 20250415 105100 127459150 3070 3070 3070 3070 0
523 20250415 105000 127459150 3070 3070 3070 3070 0
524 20250415 104900 127459150 3070 3070 3070 3070 0
525 20250415 104800 127459150 3070 3070 3070 3070 0
526 20250415 104700 127459150 3070 3070 3070 3070 93
527 20250415 104600 127173640 3070 3070 3070 3070 10
528 20250415 104500 127142940 3060 3060 3060 3060 0
529 20250415 104400 127142940 3060 3060 3060 3060 0
530 20250415 104300 127142940 3060 3050 3060 3050 381
531 20250415 104200 125979740 3055 3055 3055 3055 0
532 20250415 104100 125979740 3055 3055 3055 3055 50
533 20250415 104000 125826990 3060 3045 3060 3045 126
534 20250415 103900 125442235 3040 3035 3040 3035 11
535 20250415 103800 125408805 3050 3050 3050 3050 0
536 20250415 103700 125408805 3050 3060 3060 3050 857
537 20250415 103600 122793545 3065 3065 3065 3065 0
538 20250415 103500 122793545 3065 3065 3065 3065 38
539 20250415 103400 122677075 3065 3065 3065 3065 30
540 20250415 103300 122585125 3070 3080 3080 3070 2495
541 20250415 103200 114922365 3090 3095 3095 3090 783
542 20250415 103100 112499070 3090 3090 3090 3090 38
543 20250415 103000 112381650 3080 3080 3080 3080 775
544 20250415 102900 109994650 3080 3080 3080 3080 232
545 20250415 102800 109280090 3080 3080 3080 3080 315
546 20250415 102700 108309890 3080 3080 3080 3080 61
547 20250415 102600 108122010 3075 3080 3095 3075 129
548 20250415 102500 107725125 3075 3075 3075 3075 0
549 20250415 102400 107725125 3075 3100 3100 3075 377
550 20250415 102300 106563995 3100 3095 3100 3090 652
551 20250415 102200 104546540 3095 3095 3095 3095 2
552 20250415 102100 104540350 3095 3095 3095 3095 150
553 20250415 102000 104076100 3090 3090 3090 3090 26
554 20250415 101900 103995760 3095 3095 3095 3095 0
555 20250415 101800 103995760 3095 3095 3095 3095 20
556 20250415 101700 103933860 3090 3090 3090 3090 325
557 20250415 101600 102929610 3090 3090 3090 3090 357
558 20250415 101500 101826480 3090 3090 3090 3090 1
559 20250415 101400 101823390 3090 3090 3090 3090 3
560 20250415 101300 101814120 3090 3090 3090 3090 0
561 20250415 101200 101814120 3090 3090 3095 3090 1278
562 20250415 101100 97863945 3090 3075 3090 3075 663
563 20250415 101000 95815455 3075 3080 3090 3070 1384
564 20250415 100900 91541990 3080 3080 3080 3080 501
565 20250415 100800 89998910 3070 3065 3070 3065 218
566 20250415 100700 89330240 3070 3070 3070 3070 800
567 20250415 100600 86874240 3055 3055 3055 3055 0
568 20250415 100500 86874240 3055 3055 3055 3055 1
569 20250415 100400 86871185 3070 3070 3070 3070 22
570 20250415 100300 86803645 3070 3070 3070 3070 7
571 20250415 100200 86782155 3070 3070 3070 3070 0
572 20250415 100100 86782155 3070 3070 3070 3070 0
573 20250415 100000 86782155 3070 3065 3070 3065 100
574 20250415 095900 86475160 3055 3050 3055 3050 874
575 20250415 095800 83808690 3055 3055 3055 3055 0
576 20250415 095700 83808690 3055 3055 3055 3055 0
577 20250415 095600 83808690 3055 3055 3055 3055 0
578 20250415 095500 83808690 3055 3055 3055 3055 1
579 20250415 095400 83805635 3050 3050 3050 3050 24
580 20250415 095300 83732435 3040 3035 3040 3035 3109
581 20250415 095200 74281195 3025 3035 3035 3025 275
582 20250415 095100 73448120 3035 3035 3035 3035 173
583 20250415 095000 72923065 3040 3040 3040 3040 400
584 20250415 094900 71707065 3040 3040 3040 3040 41
585 20250415 094800 71582425 3055 3055 3055 3055 0
586 20250415 094700 71582425 3055 3055 3055 3055 0
587 20250415 094600 71582425 3055 3055 3055 3055 0
588 20250415 094500 71582425 3055 3055 3055 3055 3
589 20250415 094400 71573260 3055 3055 3055 3055 10
590 20250415 094300 71542710 3060 3060 3060 3060 0
591 20250415 094200 71542710 3060 3060 3060 3060 0
592 20250415 094100 71542710 3060 3060 3060 3060 0
593 20250415 094000 71542710 3060 3060 3060 3060 100
594 20250415 093900 71236710 3060 3055 3060 3055 200
595 20250415 093800 70625390 3055 3055 3055 3055 0
596 20250415 093700 70625390 3055 3055 3055 3055 0
597 20250415 093600 70625390 3055 3055 3055 3055 700
598 20250415 093500 68486890 3055 3055 3055 3040 12
599 20250415 093400 68450365 3055 3055 3055 3055 0
600 20250415 093300 68450365 3055 3055 3055 3055 2
601 20250415 093200 68444255 3060 3060 3060 3060 0
602 20250415 093100 68444255 3060 3060 3060 3060 0
603 20250415 093000 68444255 3060 3060 3060 3060 3
604 20250415 092900 68435075 3060 3045 3060 3045 179
605 20250415 092800 67890005 3060 3045 3060 3045 518
606 20250415 092700 66306885 3045 3045 3045 3045 400
607 20250415 092600 65088885 3045 3020 3045 3020 17
608 20250415 092500 65037470 3015 3020 3020 3015 777
609 20250415 092400 62691655 3045 3040 3045 3035 193
610 20250415 092300 62105425 3060 3070 3070 3060 2
611 20250415 092200 62099295 3070 3060 3070 3060 1201
612 20250415 092100 58415585 3060 3035 3060 3035 33
613 20250415 092000 58315255 3060 3055 3060 3040 279
614 20250415 091900 57465355 3055 3035 3055 3035 256
615 20250415 091800 56688375 3055 3060 3070 3035 218
616 20250415 091700 56019845 3050 3050 3050 3050 624
617 20250415 091600 54116645 3050 3020 3050 3020 998
618 20250415 091500 51094320 3020 2985 3020 2985 1856
619 20250415 091400 45513290 2975 2980 2985 2975 461
620 20250415 091300 44137405 2975 2975 2975 2975 198
621 20250415 091200 43548355 2975 2975 2975 2975 100
622 20250415 091100 43250855 2990 2990 2990 2990 10
623 20250415 091000 43220955 2990 2990 2990 2990 200
624 20250415 090900 42622955 2990 2990 2990 2990 100
625 20250415 090800 42323955 2990 2990 2990 2990 294
626 20250415 090700 41444895 2990 2995 2995 2990 861
627 20250415 090600 38866700 2995 3005 3005 2970 3434
628 20250415 090500 28644225 3005 3000 3005 3000 1302
629 20250415 090400 24737795 3000 2970 3000 2970 1063
630 20250415 090300 21561875 2970 2955 2970 2955 6725
631 20250415 090200 1684660 2960 2960 2960 2960 0
632 20250415 090100 1684660 2960 2965 2965 2950 304
633 20250415 090000 786040 2955 2955 2965 2955 266