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

637
078890/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193500,218311152,3005,3005,3005,3005,1146
20250415,193400,218311152,3005,3005,3005,3005,0
20250415,193300,218311152,3005,3005,3005,3005,0
20250415,193200,218311152,3005,3005,3005,3005,0
20250415,193100,218311152,3005,3005,3005,3005,0
20250415,193000,218311152,3005,3005,3005,3005,0
20250415,192900,218311152,3005,3005,3005,3005,0
20250415,192800,218311152,3005,3005,3005,3005,0
20250415,192700,218311152,3005,3005,3005,3005,0
20250415,192600,218311152,3005,3005,3005,3005,0
20250415,192500,218311152,3005,3005,3005,3005,0
20250415,192400,218311152,3005,3005,3005,3005,0
20250415,192300,218311152,3005,3005,3005,3005,0
20250415,192200,218311152,3005,3005,3005,3005,0
20250415,192100,218311152,3005,3005,3005,3005,0
20250415,192000,218311152,3005,3005,3005,3005,0
20250415,191900,218311152,3005,3005,3005,3005,0
20250415,191800,218311152,3005,3005,3005,3005,0
20250415,191700,218311152,3005,3005,3005,3005,0
20250415,191600,218311152,3005,3005,3005,3005,0
20250415,191500,218311152,3005,3005,3005,3005,0
20250415,191400,218311152,3005,3005,3005,3005,0
20250415,191300,218311152,3005,3005,3005,3005,0
20250415,191200,218311152,3005,3005,3005,3005,0
20250415,191100,218311152,3005,3005,3005,3005,0
20250415,191000,218311152,3005,3005,3005,3005,0
20250415,190900,218311152,3005,3005,3005,3005,0
20250415,190800,218311152,3005,3005,3005,3005,0
20250415,190700,218311152,3005,3005,3005,3005,0
20250415,190600,218311152,3005,3005,3005,3005,0
20250415,190500,218311152,3005,3005,3005,3005,1146
20250415,190400,218311152,3005,3005,3005,3005,0
20250415,190300,218311152,3005,3005,3005,3005,0
20250415,190200,218311152,3005,3005,3005,3005,0
20250415,190100,218311152,3005,3005,3005,3005,0
20250415,190000,218311152,3005,3005,3005,3005,0
20250415,185900,218311152,3005,3005,3005,3005,0
20250415,185800,218311152,3005,3005,3005,3005,0
20250415,185700,218311152,3005,3005,3005,3005,0
20250415,185600,218311152,3005,3005,3005,3005,0
20250415,185500,218311152,3005,3005,3005,3005,0
20250415,185400,218311152,3005,3005,3005,3005,0
20250415,185300,218311152,3005,3005,3005,3005,0
20250415,185200,218311152,3005,3005,3005,3005,0
20250415,185100,218311152,3005,3005,3005,3005,0
20250415,185000,218311152,3005,3005,3005,3005,0
20250415,184900,218311152,3005,3005,3005,3005,0
20250415,184800,218311152,3005,3005,3005,3005,0
20250415,184700,218311152,3005,3005,3005,3005,0
20250415,184600,218311152,3005,3005,3005,3005,0
20250415,184500,218311152,3005,3005,3005,3005,0
20250415,184400,218311152,3005,3005,3005,3005,0
20250415,184300,218311152,3005,3005,3005,3005,0
20250415,184200,218311152,3005,3005,3005,3005,0
20250415,184100,218311152,3005,3005,3005,3005,0
20250415,184000,218311152,3005,3005,3005,3005,0
20250415,183900,218311152,3005,3005,3005,3005,0
20250415,183800,218311152,3005,3005,3005,3005,0
20250415,183700,218311152,3005,3005,3005,3005,0
20250415,183600,218311152,3005,3005,3005,3005,0
20250415,183500,218311152,3005,3005,3005,3005,1146
20250415,183400,218311152,3005,3005,3005,3005,0
20250415,183300,218311152,3005,3005,3005,3005,0
20250415,183200,218311152,3005,3005,3005,3005,0
20250415,183100,218311152,3005,3005,3005,3005,0
20250415,183000,218311152,3005,3005,3005,3005,0
20250415,182900,218311152,3005,3005,3005,3005,0
20250415,182800,218311152,3005,3005,3005,3005,0
20250415,182700,218311152,3005,3005,3005,3005,0
20250415,182600,218311152,3005,3005,3005,3005,0
20250415,182500,218311152,3005,3005,3005,3005,0
20250415,182400,218311152,3005,3005,3005,3005,0
20250415,182300,218311152,3005,3005,3005,3005,0
20250415,182200,218311152,3005,3005,3005,3005,0
20250415,182100,218311152,3005,3005,3005,3005,0
20250415,182000,218311152,3005,3005,3005,3005,0
20250415,181900,218311152,3005,3005,3005,3005,0
20250415,181800,218311152,3005,3005,3005,3005,0
20250415,181700,218311152,3005,3005,3005,3005,0
20250415,181600,218311152,3005,3005,3005,3005,0
20250415,181500,218311152,3005,3005,3005,3005,0
20250415,181400,218311152,3005,3005,3005,3005,0
20250415,181300,218311152,3005,3005,3005,3005,0
20250415,181200,218311152,3005,3005,3005,3005,0
20250415,181100,218311152,3005,3005,3005,3005,0
20250415,181000,218311152,3005,3005,3005,3005,0
20250415,180900,218311152,3005,3005,3005,3005,0
20250415,180800,218311152,3005,3005,3005,3005,0
20250415,180700,218311152,3005,3005,3005,3005,0
20250415,180600,218311152,3005,3005,3005,3005,0
20250415,180500,218311152,3005,3005,3005,3005,1146
20250415,180400,218311152,3005,3005,3005,3005,0
20250415,180300,218311152,3005,3005,3005,3005,0
20250415,180200,218311152,3005,3005,3005,3005,0
20250415,180100,218311152,3005,3005,3005,3005,0
20250415,180000,218311152,3005,3005,3005,3005,0
20250415,175900,218311152,3005,3005,3005,3005,0
20250415,175800,218311152,3005,3005,3005,3005,0
20250415,175700,218311152,3005,3005,3005,3005,0
20250415,175600,218311152,3005,3005,3005,3005,0
20250415,175500,218311152,3005,3005,3005,3005,0
20250415,175400,218311152,3005,3005,3005,3005,0
20250415,175300,218311152,3005,3005,3005,3005,0
20250415,175200,218311152,3005,3005,3005,3005,0
20250415,175100,218311152,3005,3005,3005,3005,0
20250415,175000,218311152,3005,3005,3005,3005,0
20250415,174900,218311152,3005,3005,3005,3005,0
20250415,174800,218311152,3005,3005,3005,3005,0
20250415,174700,218311152,3005,3005,3005,3005,0
20250415,174600,218311152,3005,3005,3005,3005,0
20250415,174500,218311152,3005,3005,3005,3005,0
20250415,174400,218311152,3005,3005,3005,3005,0
20250415,174300,218311152,3005,3005,3005,3005,0
20250415,174200,218311152,3005,3005,3005,3005,0
20250415,174100,218311152,3005,3005,3005,3005,0
20250415,174000,218311152,3005,3005,3005,3005,0
20250415,173900,218311152,3005,3005,3005,3005,0
20250415,173800,218311152,3005,3005,3005,3005,0
20250415,173700,218311152,3005,3005,3005,3005,0
20250415,173600,218311152,3005,3005,3005,3005,0
20250415,173500,218311152,3005,3005,3005,3005,1146
20250415,173400,218311152,3005,3005,3005,3005,0
20250415,173300,218311152,3005,3005,3005,3005,0
20250415,173200,218311152,3005,3005,3005,3005,0
20250415,173100,218311152,3005,3005,3005,3005,0
20250415,173000,218311152,3005,3005,3005,3005,0
20250415,172900,218311152,3005,3005,3005,3005,0
20250415,172800,218311152,3005,3005,3005,3005,0
20250415,172700,218311152,3005,3005,3005,3005,0
20250415,172600,218311152,3005,3005,3005,3005,0
20250415,172500,218311152,3005,3005,3005,3005,0
20250415,172400,218311152,3005,3005,3005,3005,0
20250415,172300,218311152,3005,3005,3005,3005,0
20250415,172200,218311152,3005,3005,3005,3005,0
20250415,172100,218311152,3005,3005,3005,3005,0
20250415,172000,218311152,3005,3005,3005,3005,0
20250415,171900,218311152,3005,3005,3005,3005,0
20250415,171800,218311152,3005,3005,3005,3005,0
20250415,171700,218311152,3005,3005,3005,3005,0
20250415,171600,218311152,3005,3005,3005,3005,0
20250415,171500,218311152,3005,3005,3005,3005,0
20250415,171400,218311152,3005,3005,3005,3005,0
20250415,171300,218311152,3005,3005,3005,3005,0
20250415,171200,218311152,3005,3005,3005,3005,0
20250415,171100,218311152,3005,3005,3005,3005,0
20250415,171000,218311152,3005,3005,3005,3005,0
20250415,170900,218311152,3005,3005,3005,3005,0
20250415,170800,218311152,3005,3005,3005,3005,0
20250415,170700,218311152,3005,3005,3005,3005,0
20250415,170600,218311152,3005,3005,3005,3005,0
20250415,170500,218311152,3005,3005,3005,3005,1146
20250415,170400,218311152,3005,3005,3005,3005,0
20250415,170300,218311152,3005,3005,3005,3005,0
20250415,170200,218311152,3005,3005,3005,3005,0
20250415,170100,218311152,3005,3005,3005,3005,0
20250415,170000,218311152,3005,3005,3005,3005,0
20250415,165900,218311152,3005,3005,3005,3005,0
20250415,165800,218311152,3005,3005,3005,3005,0
20250415,165700,218311152,3005,3005,3005,3005,0
20250415,165600,218311152,3005,3005,3005,3005,0
20250415,165500,218311152,3005,3005,3005,3005,0
20250415,165400,218311152,3005,3005,3005,3005,0
20250415,165300,218311152,3005,3005,3005,3005,0
20250415,165200,218311152,3005,3005,3005,3005,0
20250415,165100,218311152,3005,3005,3005,3005,0
20250415,165000,218311152,3005,3005,3005,3005,0
20250415,164900,218311152,3005,3005,3005,3005,0
20250415,164800,218311152,3005,3005,3005,3005,0
20250415,164700,218311152,3005,3005,3005,3005,0
20250415,164600,218311152,3005,3005,3005,3005,0
20250415,164500,218311152,3005,3005,3005,3005,0
20250415,164400,218311152,3005,3005,3005,3005,0
20250415,164300,218311152,3005,3005,3005,3005,0
20250415,164200,218311152,3005,3005,3005,3005,0
20250415,164100,218311152,3005,3005,3005,3005,0
20250415,164000,218311152,3005,3005,3005,3005,0
20250415,163900,218311152,3005,3005,3005,3005,0
20250415,163800,218311152,3005,3005,3005,3005,0
20250415,163700,218311152,3005,3005,3005,3005,0
20250415,163600,218311152,3005,3005,3005,3005,0
20250415,163500,218311152,3005,3005,3005,3005,1146
20250415,163400,218311152,3005,3005,3005,3005,0
20250415,163300,218311152,3005,3005,3005,3005,0
20250415,163200,218311152,3005,3005,3005,3005,0
20250415,163100,218311152,3005,3005,3005,3005,0
20250415,163000,218311152,3005,3005,3005,3005,0
20250415,162900,218311152,3005,3005,3005,3005,0
20250415,162800,218311152,3005,3005,3005,3005,0
20250415,162700,218311152,3005,3005,3005,3005,0
20250415,162600,218311152,3005,3005,3005,3005,0
20250415,162500,218311152,3005,3005,3005,3005,0
20250415,162400,218311152,3005,3005,3005,3005,0
20250415,162300,218311152,3005,3005,3005,3005,0
20250415,162200,218311152,3005,3005,3005,3005,0
20250415,162100,218311152,3005,3005,3005,3005,0
20250415,162000,218311152,3005,3005,3005,3005,0
20250415,161900,218311152,3005,3005,3005,3005,0
20250415,161800,218311152,3005,3005,3005,3005,0
20250415,161700,218311152,3005,3005,3005,3005,0
20250415,161600,218311152,3005,3005,3005,3005,0
20250415,161500,218311152,3005,3005,3005,3005,0
20250415,161400,218311152,3005,3005,3005,3005,0
20250415,161300,218311152,3005,3005,3005,3005,0
20250415,161200,218311152,3005,3005,3005,3005,0
20250415,161100,218311152,3005,3005,3005,3005,0
20250415,161000,218311152,3005,3005,3005,3005,0
20250415,160900,218311152,3005,3005,3005,3005,0
20250415,160800,218311152,3005,3005,3005,3005,0
20250415,160700,218311152,3005,3005,3005,3005,0
20250415,160600,218311152,3005,3005,3005,3005,0
20250415,160500,218311152,3005,3005,3005,3005,1146
20250415,160400,218311152,3005,3005,3005,3005,0
20250415,160300,218311152,3005,3005,3005,3005,0
20250415,160200,218311152,3005,3005,3005,3005,0
20250415,160100,218311152,3005,3005,3005,3005,0
20250415,160000,218311152,3005,3005,3005,3005,0
20250415,155900,218311152,3005,3005,3005,3005,0
20250415,155800,218311152,3005,3005,3005,3005,0
20250415,155700,218311152,3005,3005,3005,3005,0
20250415,155600,218311152,3005,3005,3005,3005,0
20250415,155500,218311152,3005,3005,3005,3005,0
20250415,155400,218311152,3005,3005,3005,3005,0
20250415,155300,218311152,3005,3005,3005,3005,0
20250415,155200,218311152,3005,3005,3005,3005,0
20250415,155100,218311152,3005,3005,3005,3005,0
20250415,155000,218311152,3005,3005,3005,3005,0
20250415,154900,218311152,3005,3005,3005,3005,0
20250415,154800,218311152,3005,3005,3005,3005,0
20250415,154700,218311152,3005,3005,3005,3005,0
20250415,154600,218311152,3005,3005,3005,3005,0
20250415,154500,218311152,3005,3005,3005,3005,0
20250415,154400,218311152,3005,3005,3005,3005,0
20250415,154300,218311152,3005,3005,3005,3005,0
20250415,154200,218311152,3005,3005,3005,3005,0
20250415,154100,218311152,3005,3005,3005,3005,0
20250415,154000,218311152,3005,3005,3005,3005,0
20250415,153900,218311152,3005,3005,3005,3005,0
20250415,153800,218311152,3005,3005,3005,3005,0
20250415,153700,218311152,3005,3005,3005,3005,0
20250415,153600,218311152,3005,3005,3005,3005,0
20250415,153500,218311152,3005,3005,3005,3005,1146
20250415,153400,218311152,3005,3005,3005,3005,0
20250415,153300,218311152,3005,3005,3005,3005,0
20250415,153200,218311152,3005,3005,3005,3005,0
20250415,153100,218311152,3005,3005,3005,3005,0
20250415,153000,218311152,3005,3005,3005,3005,1146
20250415,152900,214867422,3005,3005,3005,3005,0
20250415,152800,214867422,3005,3005,3005,3005,0
20250415,152700,214867422,3005,3005,3005,3005,0
20250415,152600,214867422,3005,3005,3005,3005,0
20250415,152500,214867422,3005,3005,3005,3005,0
20250415,152400,214867422,3005,3005,3005,3005,0
20250415,152300,214867422,3005,3005,3005,3005,0
20250415,152200,214867422,3005,3005,3005,3005,0
20250415,152100,214867422,3005,3005,3005,3005,0
20250415,152000,214867422,3005,3005,3005,3005,0
20250415,151900,214867422,3005,2995,3005,2995,70
20250415,151800,214657762,2995,2990,2995,2985,677
20250415,151700,212635387,2990,2990,2990,2990,66
20250415,151600,212438047,2990,2990,2990,2990,412
20250415,151500,211206167,2990,2995,2995,2990,108
20250415,151400,210883147,3005,3005,3005,3005,0
20250415,151300,210883147,3005,3005,3005,3005,0
20250415,151200,210883147,3005,3005,3005,3005,0
20250415,151100,210883147,3005,3005,3005,3005,0
20250415,151000,210883147,3005,3005,3005,3005,2
20250415,150900,210877137,2995,2995,2995,2995,0
20250415,150800,210877137,2995,2995,2995,2995,0
20250415,150700,210877137,2995,2995,2995,2995,132
20250415,150600,210481797,3000,3000,3000,3000,0
20250415,150500,210481797,3000,3000,3000,3000,0
20250415,150400,210481797,3000,3000,3000,3000,0
20250415,150300,210481797,3000,3000,3000,3000,0
20250415,150200,210481797,3000,3000,3000,3000,0
20250415,150100,210481797,3000,3000,3000,3000,1
20250415,150000,210478797,2980,3005,3005,2980,2800
20250415,145900,202120292,3005,2995,3005,2990,1130
20250415,145800,198738757,3005,3005,3005,3005,0
20250415,145700,198738757,3005,3005,3005,3005,1
20250415,145600,198735752,3005,3005,3005,3005,0
20250415,145500,198735752,3005,3005,3005,3005,0
20250415,145400,198735752,3005,3005,3005,3005,0
20250415,145300,198735752,3005,2995,3005,2995,11
20250415,145200,198702797,3005,3005,3005,2995,1476
20250415,145100,194282157,2995,3005,3005,2995,301
20250415,145000,193380652,3000,3000,3000,3000,0
20250415,144900,193380652,3000,3000,3000,3000,105
20250415,144800,193065652,3000,3000,3000,3000,0
20250415,144700,193065652,3000,3000,3000,3000,0
20250415,144600,193065652,3000,3000,3000,3000,0
20250415,144500,193065652,3000,3000,3000,3000,0
20250415,144400,193065652,3000,3000,3000,3000,1
20250415,144300,193062652,2995,2995,2995,2995,10
20250415,144200,193032702,2990,2990,2990,2990,0
20250415,144100,193032702,2990,2990,2990,2990,44
20250415,144000,192901142,3005,3005,3005,3005,9
20250415,143900,192874097,3005,3005,3005,3005,0
20250415,143800,192874097,3005,3005,3005,3005,1
20250415,143700,192871092,2990,2990,2990,2990,33
20250415,143600,192772422,3005,3005,3005,3005,1
20250415,143500,192769417,3000,3000,3000,3000,0
20250415,143400,192769417,3000,3000,3000,3000,18
20250415,143300,192715417,3000,3000,3000,3000,0
20250415,143200,192715417,3000,3000,3000,3000,12
20250415,143100,192679417,3005,3005,3005,3005,3
20250415,143000,192670402,3005,3005,3005,3005,0
20250415,142900,192670402,3005,3005,3005,3005,0
20250415,142800,192670402,3005,3005,3005,3005,5
20250415,142700,192655377,3005,3000,3005,3000,1402
20250415,142600,188447007,3000,2995,3000,2995,62
20250415,142500,188261310,2995,2995,2995,2995,0
20250415,142400,188261310,2995,2995,2995,2995,10
20250415,142300,188231360,2995,2995,2995,2995,0
20250415,142200,188231360,2995,2995,2995,2995,0
20250415,142100,188231360,2995,2995,2995,2995,0
20250415,142000,188231360,2995,2990,2995,2990,201
20250415,141900,187630365,2990,2990,2990,2990,0
20250415,141800,187630365,2990,2990,2990,2990,0
20250415,141700,187630365,2990,2990,2990,2990,0
20250415,141600,187630365,2990,2990,2990,2990,67
20250415,141500,187430035,2990,2995,2995,2990,11
20250415,141400,187397095,3000,3000,3000,3000,0
20250415,141300,187397095,3000,3000,3000,3000,100
20250415,141200,187097095,3005,3005,3005,3005,0
20250415,141100,187097095,3005,3005,3005,3005,0
20250415,141000,187097095,3005,3000,3005,3000,30
20250415,140900,187007035,3000,3000,3000,3000,0
20250415,140800,187007035,3000,3000,3000,3000,900
20250415,140700,184307035,3000,3000,3000,3000,0
20250415,140600,184307035,3000,3000,3000,3000,0
20250415,140500,184307035,3000,3000,3000,3000,0
20250415,140400,184307035,3000,3000,3000,3000,0
20250415,140300,184307035,3000,3000,3000,3000,70
20250415,140200,184097035,2990,2990,2990,2990,0
20250415,140100,184097035,2990,2990,2990,2990,377
20250415,140000,182969805,2990,3000,3000,2990,154
20250415,135900,182509035,2990,2990,2990,2990,0
20250415,135800,182509035,2990,2990,2990,2990,15
20250415,135700,182464185,3000,3000,3000,3000,0
20250415,135600,182464185,3000,3000,3000,3000,6
20250415,135500,182446185,2990,2990,2990,2990,0
20250415,135400,182446185,2990,2990,2990,2990,0
20250415,135300,182446185,2990,2990,2990,2990,0
20250415,135200,182446185,2990,2990,2990,2990,35
20250415,135100,182341535,2990,2990,2990,2990,0
20250415,135000,182341535,2990,2990,2990,2990,200
20250415,134900,181743535,3000,3000,3000,3000,3
20250415,134800,181734535,3000,3000,3000,3000,5
20250415,134700,181719535,3000,3000,3000,3000,0
20250415,134600,181719535,3000,3000,3000,3000,687
20250415,134500,179658535,3000,3000,3000,3000,0
20250415,134400,179658535,3000,3000,3000,3000,0
20250415,134300,179658535,3000,3000,3000,3000,1
20250415,134200,179655535,2995,2995,2995,2995,5
20250415,134100,179640560,2995,2995,2995,2995,0
20250415,134000,179640560,2995,3000,3000,2995,39
20250415,133900,179523575,3000,3000,3000,3000,0
20250415,133800,179523575,3000,3000,3000,3000,0
20250415,133700,179523575,3000,3000,3000,3000,0
20250415,133600,179523575,3000,3000,3000,3000,0
20250415,133500,179523575,3000,3000,3000,3000,0
20250415,133400,179523575,3000,3000,3000,3000,0
20250415,133300,179523575,3000,3000,3000,3000,0
20250415,133200,179523575,3000,3000,3000,3000,0
20250415,133100,179523575,3000,2990,3000,2990,20
20250415,133000,179463585,2985,2985,2985,2985,0
20250415,132900,179463585,2985,2985,2985,2985,0
20250415,132800,179463585,2985,2985,2985,2985,1
20250415,132700,179460600,2985,2985,2985,2985,227
20250415,132600,178783005,2975,2980,2980,2975,480
20250415,132500,177352750,2985,2985,2985,2985,5
20250415,132400,177337825,2985,2985,2985,2985,0
20250415,132300,177337825,2985,2985,2985,2985,6
20250415,132200,177319915,2985,2990,2990,2985,182
20250415,132100,176776085,3000,3000,3000,3000,0
20250415,132000,176776085,3000,3000,3000,3000,0
20250415,131900,176776085,3000,3000,3000,3000,0
20250415,131800,176776085,3000,3000,3000,3000,0
20250415,131700,176776085,3000,3000,3000,3000,0
20250415,131600,176776085,3000,3000,3000,3000,0
20250415,131500,176776085,3000,3000,3000,3000,0
20250415,131400,176776085,3000,3000,3000,3000,0
20250415,131300,176776085,3000,3000,3000,3000,0
20250415,131200,176776085,3000,3000,3000,3000,0
20250415,131100,176776085,3000,3000,3000,3000,30
20250415,131000,176686085,3000,3000,3000,3000,1
20250415,130900,176683085,2995,2995,2995,2995,40
20250415,130800,176563285,2995,2995,2995,2995,0
20250415,130700,176563285,2995,2995,2995,2995,25
20250415,130600,176488410,2995,2995,2995,2995,29
20250415,130500,176401555,2995,2995,2995,2995,0
20250415,130400,176401555,2995,2995,2995,2995,1
20250415,130300,176398560,2985,2990,2990,2985,46
20250415,130200,176261080,2990,2990,2990,2990,101
20250415,130100,175959090,2985,2980,2985,2980,41
20250415,130000,175836725,2980,2980,2980,2980,39
20250415,125900,175720505,2980,2990,2990,2980,734
20250415,125800,173533175,2980,2990,2990,2970,417
20250415,125700,172291700,3000,3000,3000,3000,0
20250415,125600,172291700,3000,3000,3000,3000,6
20250415,125500,172273700,3000,3000,3000,3000,0
20250415,125400,172273700,3000,3000,3000,3000,0
20250415,125300,172273700,3000,3000,3000,3000,0
20250415,125200,172273700,3000,3000,3000,3000,0
20250415,125100,172273700,3000,3000,3000,3000,0
20250415,125000,172273700,3000,3000,3000,3000,0
20250415,124900,172273700,3000,3000,3000,3000,0
20250415,124800,172273700,3000,3000,3000,3000,0
20250415,124700,172273700,3000,3000,3000,3000,0
20250415,124600,172273700,3000,3000,3000,3000,0
20250415,124500,172273700,3000,3000,3000,3000,0
20250415,124400,172273700,3000,3000,3000,3000,0
20250415,124300,172273700,3000,3000,3000,3000,0
20250415,124200,172273700,3000,3000,3000,3000,0
20250415,124100,172273700,3000,3000,3000,3000,0
20250415,124000,172273700,3000,3000,3000,3000,0
20250415,123900,172273700,3000,3000,3000,3000,0
20250415,123800,172273700,3000,3000,3000,3000,0
20250415,123700,172273700,3000,3000,3000,3000,0
20250415,123600,172273700,3000,3000,3000,3000,0
20250415,123500,172273700,3000,3000,3000,3000,0
20250415,123400,172273700,3000,3000,3000,3000,0
20250415,123300,172273700,3000,3000,3000,3000,0
20250415,123200,172273700,3000,3000,3000,3000,9
20250415,123100,172246700,3000,3000,3000,3000,11
20250415,123000,172213700,2980,2980,2980,2980,0
20250415,122900,172213700,2980,2985,2985,2975,781
20250415,122800,169886070,2985,2985,2985,2985,131
20250415,122700,169495035,2985,2985,2985,2985,0
20250415,122600,169495035,2985,2985,2985,2985,0
20250415,122500,169495035,2985,2985,2985,2985,0
20250415,122400,169495035,2985,2985,2985,2985,0
20250415,122300,169495035,2985,2985,2985,2985,0
20250415,122200,169495035,2985,3010,3010,2975,3648
20250415,122100,158607130,3010,3010,3010,3010,0
20250415,122000,158607130,3010,3010,3010,3010,0
20250415,121900,158607130,3010,3010,3010,3010,0
20250415,121800,158607130,3010,3010,3010,3010,0
20250415,121700,158607130,3010,3010,3010,3010,0
20250415,121600,158607130,3010,3010,3010,3010,0
20250415,121500,158607130,3010,3010,3010,3010,3
20250415,121400,158598100,3010,3010,3010,3010,0
20250415,121300,158598100,3010,3010,3010,3010,0
20250415,121200,158598100,3010,3010,3010,3010,0
20250415,121100,158598100,3010,3010,3010,3010,14
20250415,121000,158555960,3010,3010,3010,3010,0
20250415,120900,158555960,3010,3010,3010,3010,1
20250415,120800,158552950,3015,3015,3015,3015,0
20250415,120700,158552950,3015,3015,3015,3015,0
20250415,120600,158552950,3015,3015,3015,3015,1
20250415,120500,158549935,3015,3015,3015,3015,0
20250415,120400,158549935,3015,3015,3015,3015,0
20250415,120300,158549935,3015,3015,3015,3015,0
20250415,120200,158549935,3015,3015,3015,3015,4
20250415,120100,158537875,3010,3010,3010,3010,0
20250415,120000,158537875,3010,3010,3010,3010,0
20250415,115900,158537875,3010,3010,3010,3010,0
20250415,115800,158537875,3010,3010,3010,3010,0
20250415,115700,158537875,3010,3010,3010,3010,0
20250415,115600,158537875,3010,3005,3010,3005,25
20250415,115500,158462735,3000,3000,3000,3000,9
20250415,115400,158435735,3005,3005,3005,3005,0
20250415,115300,158435735,3005,3005,3005,3005,2
20250415,115200,158429725,3015,3015,3015,3015,0
20250415,115100,158429725,3015,3015,3015,3015,0
20250415,115000,158429725,3015,3015,3015,3015,0
20250415,114900,158429725,3015,3015,3015,3015,0
20250415,114800,158429725,3015,3015,3015,3015,0
20250415,114700,158429725,3015,3015,3015,3015,0
20250415,114600,158429725,3015,3015,3015,3015,0
20250415,114500,158429725,3015,3015,3015,3015,0
20250415,114400,158429725,3015,3015,3015,3015,0
20250415,114300,158429725,3015,3015,3015,3015,5
20250415,114200,158414650,3020,3020,3020,3020,0
20250415,114100,158414650,3020,3020,3020,3020,7
20250415,114000,158393510,3020,3000,3020,3000,415
20250415,113900,157148490,3000,3000,3000,3000,2700
20250415,113800,149048490,3020,3010,3020,3010,142
20250415,113700,148620390,3010,3020,3020,3010,136
20250415,113600,148210030,3020,3020,3020,3020,0
20250415,113500,148210030,3020,3020,3020,3020,50
20250415,113400,148059030,3020,3020,3020,3020,0
20250415,113300,148059030,3020,3015,3020,3015,30
20250415,113200,147968525,3015,3015,3015,3015,0
20250415,113100,147968525,3015,3015,3015,3015,0
20250415,113000,147968525,3015,3015,3015,3015,200
20250415,112900,147365525,3015,3015,3015,3015,0
20250415,112800,147365525,3015,3015,3015,3015,240
20250415,112700,146641925,3015,3015,3015,3015,500
20250415,112600,145134425,3015,3015,3015,3015,0
20250415,112500,145134425,3015,3015,3015,3015,0
20250415,112400,145134425,3015,3005,3015,3005,631
20250415,112300,143237180,3005,3005,3005,3005,0
20250415,112200,143237180,3005,3005,3005,3005,1
20250415,112100,143234175,3000,3000,3000,3000,0
20250415,112000,143234175,3000,3000,3000,3000,0
20250415,111900,143234175,3000,3000,3000,3000,500
20250415,111800,141734175,3005,3005,3005,3005,0
20250415,111700,141734175,3005,3005,3005,3005,0
20250415,111600,141734175,3005,3005,3005,3005,0
20250415,111500,141734175,3005,3005,3005,3005,0
20250415,111400,141734175,3005,3005,3005,3005,10
20250415,111300,141704125,3005,3005,3005,3005,0
20250415,111200,141704125,3005,3005,3005,3005,0
20250415,111100,141704125,3005,3005,3005,3005,0
20250415,111000,141704125,3005,3005,3005,3005,59
20250415,110900,141526830,3005,3005,3005,3005,100
20250415,110800,141226330,3005,3005,3005,3005,200
20250415,110700,140625330,3005,3005,3005,3005,20
20250415,110600,140565230,3000,3000,3000,3000,0
20250415,110500,140565230,3000,3000,3000,3000,0
20250415,110400,140565230,3000,3000,3000,3000,200
20250415,110300,139965230,3000,3000,3000,3000,0
20250415,110200,139965230,3000,3000,3000,3000,270
20250415,110100,139155230,3000,3000,3000,3000,30
20250415,110000,139065230,3005,3005,3005,3005,0
20250415,105900,139065230,3005,3005,3005,3005,0
20250415,105800,139065230,3005,3005,3005,3005,0
20250415,105700,139065230,3005,3005,3005,3005,0
20250415,105600,139065230,3005,3005,3005,3005,0
20250415,105500,139065230,3005,3005,3005,3005,1
20250415,105400,139062225,2995,2995,2995,2995,512
20250415,105300,137528785,2995,3000,3000,2995,12
20250415,105200,137492790,3000,3000,3000,3000,0
20250415,105100,137492790,3000,3000,3000,3000,0
20250415,105000,137492790,3000,3000,3000,3000,0
20250415,104900,137492790,3000,2995,3000,2995,234
20250415,104800,136791495,3000,3000,3000,3000,105
20250415,104700,136476495,3005,3005,3005,3005,0
20250415,104600,136476495,3005,3005,3005,3005,0
20250415,104500,136476495,3005,3005,3005,3005,101
20250415,104400,136172990,3005,3005,3005,3005,20
20250415,104300,136112890,3005,3005,3005,3005,0
20250415,104200,136112890,3005,3005,3005,3005,110
20250415,104100,135782340,3005,3005,3005,3005,200
20250415,104000,135181340,3010,3010,3010,3010,1
20250415,103900,135178330,3010,3010,3010,3010,10
20250415,103800,135148230,3015,3015,3015,3015,0
20250415,103700,135148230,3015,3015,3015,3015,2
20250415,103600,135142200,3015,3015,3015,3015,1
20250415,103500,135139185,3000,3000,3010,3000,2591
20250415,103400,127366175,3010,3010,3010,3010,56
20250415,103300,127197615,3010,3000,3010,3000,265
20250415,103200,126402605,3015,3015,3015,3015,0
20250415,103100,126402605,3015,3015,3015,3015,0
20250415,103000,126402605,3015,3015,3015,3005,377
20250415,102900,125269500,3005,3005,3005,3005,0
20250415,102800,125269500,3005,3005,3005,3005,1
20250415,102700,125266495,3015,3015,3015,3015,0
20250415,102600,125266495,3015,3015,3015,3015,0
20250415,102500,125266495,3015,3015,3015,3015,137
20250415,102400,124853440,3015,3015,3015,3015,20
20250415,102300,124793140,3015,3015,3015,3015,2
20250415,102200,124787110,3005,3010,3010,3005,84
20250415,102100,124534465,3015,3015,3015,3015,0
20250415,102000,124534465,3015,3010,3015,3010,5
20250415,101900,124519410,3015,3010,3015,3000,228
20250415,101800,123834170,3000,3000,3000,3000,26
20250415,101700,123756170,3005,3005,3005,3005,287
20250415,101600,122893735,3005,3005,3005,3005,0
20250415,101500,122893735,3005,3005,3005,3005,0
20250415,101400,122893735,3005,3005,3005,3005,0
20250415,101300,122893735,3005,3000,3005,3000,24
20250415,101200,122821715,3005,3000,3005,3000,113
20250415,101100,122482710,3005,3005,3005,3005,20
20250415,101000,122422610,3005,3005,3005,3005,0
20250415,100900,122422610,3005,3005,3005,3005,0
20250415,100800,122422610,3005,3005,3005,3005,1
20250415,100700,122419605,3000,3000,3000,3000,1
20250415,100600,122416605,3000,3000,3000,3000,34
20250415,100500,122314605,2995,2995,2995,2995,50
20250415,100400,122164855,3000,3000,3000,3000,0
20250415,100300,122164855,3000,3000,3000,3000,0
20250415,100200,122164855,3000,3000,3000,3000,57
20250415,100100,121993855,3000,3000,3000,3000,499
20250415,100000,120496855,3005,3005,3005,3005,16
20250415,095900,120448775,3010,3010,3010,3010,48
20250415,095800,120304295,3005,3005,3005,3005,6
20250415,095700,120286265,3005,3005,3005,3005,5
20250415,095600,120271240,3005,3005,3005,3005,1
20250415,095500,120268235,3005,3005,3005,3005,4
20250415,095400,120256215,3005,2995,3005,2995,149
20250415,095300,119809450,2995,2995,2995,2995,265
20250415,095200,119015775,3005,3005,3005,3005,0
20250415,095100,119015775,3005,3005,3005,3005,0
20250415,095000,119015775,3005,3000,3005,3000,557
20250415,094900,117344750,3000,3000,3000,3000,0
20250415,094800,117344750,3000,3000,3000,3000,5
20250415,094700,117329750,3005,3005,3005,3005,0
20250415,094600,117329750,3005,3005,3005,3005,0
20250415,094500,117329750,3005,3005,3005,3005,1
20250415,094400,117326745,3005,3005,3005,3005,2
20250415,094300,117320735,3005,3005,3005,3005,1
20250415,094200,117317730,2980,3005,3005,2980,269
20250415,094100,116513580,2995,3000,3000,2995,12
20250415,094000,116477630,3005,3005,3005,3005,6
20250415,093900,116459600,3005,3005,3005,3005,0
20250415,093800,116459600,3005,3005,3005,3005,1
20250415,093700,116456595,2995,3005,3005,2995,107
20250415,093600,116136110,2995,3005,3005,2995,11
20250415,093500,116103155,2995,2995,2995,2995,8
20250415,093400,116079195,3005,3010,3010,3000,263
20250415,093300,115288130,3010,3000,3010,3000,2
20250415,093200,115282120,3000,3000,3000,3000,280
20250415,093100,114442120,3010,2990,3010,2990,301
20250415,093000,113536670,2980,2980,2980,2980,238
20250415,092900,112827430,2980,2970,2980,2970,334
20250415,092800,111835430,2975,2975,2975,2975,0
20250415,092700,111835430,2975,2970,2975,2970,173
20250415,092600,111321615,2970,2970,2970,2970,20
20250415,092500,111262215,2970,2970,2970,2970,509
20250415,092400,109750485,2970,2970,2970,2970,775
20250415,092300,107448735,2970,2970,2970,2970,4
20250415,092200,107436855,2970,2970,2970,2970,246
20250415,092100,106706235,2975,2975,2975,2975,282
20250415,092000,105867285,2975,2965,2975,2965,2958
20250415,091900,97084320,2960,2965,2965,2960,1930
20250415,091800,91362250,2970,2970,2970,2970,121
20250415,091700,91002880,2970,2970,2970,2970,1
20250415,091600,90999910,2965,2970,2970,2965,1117
20250415,091500,87682520,2975,2980,2980,2970,1528
20250415,091400,83144155,2980,2980,2980,2980,0
20250415,091300,83144155,2980,2975,2980,2965,5810
20250415,091200,65908000,2990,2970,2990,2970,316
20250415,091100,64969460,2970,2990,2990,2970,107
20250415,091000,64651650,2970,2975,2975,2970,3010
20250415,090900,55696950,2975,2975,2975,2975,3514
20250415,090800,45242800,2975,2975,2975,2975,903
20250415,090700,42556375,3000,3000,3000,2975,450
20250415,090600,41209095,3010,2975,3010,2975,173
20250415,090500,40692075,2975,3005,3005,2955,2045
20250415,090400,34609630,3000,3000,3000,3000,870
20250415,090300,31999630,3000,2995,3035,2990,7318
20250415,090200,9931745,3015,2990,3015,2990,450
20250415,090100,8585595,2990,2995,2995,2990,46
20250415,090000,8448030,3030,3005,3030,3000,2804
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193500 218311152 3005 3005 3005 3005 1146
3 20250415 193400 218311152 3005 3005 3005 3005 0
4 20250415 193300 218311152 3005 3005 3005 3005 0
5 20250415 193200 218311152 3005 3005 3005 3005 0
6 20250415 193100 218311152 3005 3005 3005 3005 0
7 20250415 193000 218311152 3005 3005 3005 3005 0
8 20250415 192900 218311152 3005 3005 3005 3005 0
9 20250415 192800 218311152 3005 3005 3005 3005 0
10 20250415 192700 218311152 3005 3005 3005 3005 0
11 20250415 192600 218311152 3005 3005 3005 3005 0
12 20250415 192500 218311152 3005 3005 3005 3005 0
13 20250415 192400 218311152 3005 3005 3005 3005 0
14 20250415 192300 218311152 3005 3005 3005 3005 0
15 20250415 192200 218311152 3005 3005 3005 3005 0
16 20250415 192100 218311152 3005 3005 3005 3005 0
17 20250415 192000 218311152 3005 3005 3005 3005 0
18 20250415 191900 218311152 3005 3005 3005 3005 0
19 20250415 191800 218311152 3005 3005 3005 3005 0
20 20250415 191700 218311152 3005 3005 3005 3005 0
21 20250415 191600 218311152 3005 3005 3005 3005 0
22 20250415 191500 218311152 3005 3005 3005 3005 0
23 20250415 191400 218311152 3005 3005 3005 3005 0
24 20250415 191300 218311152 3005 3005 3005 3005 0
25 20250415 191200 218311152 3005 3005 3005 3005 0
26 20250415 191100 218311152 3005 3005 3005 3005 0
27 20250415 191000 218311152 3005 3005 3005 3005 0
28 20250415 190900 218311152 3005 3005 3005 3005 0
29 20250415 190800 218311152 3005 3005 3005 3005 0
30 20250415 190700 218311152 3005 3005 3005 3005 0
31 20250415 190600 218311152 3005 3005 3005 3005 0
32 20250415 190500 218311152 3005 3005 3005 3005 1146
33 20250415 190400 218311152 3005 3005 3005 3005 0
34 20250415 190300 218311152 3005 3005 3005 3005 0
35 20250415 190200 218311152 3005 3005 3005 3005 0
36 20250415 190100 218311152 3005 3005 3005 3005 0
37 20250415 190000 218311152 3005 3005 3005 3005 0
38 20250415 185900 218311152 3005 3005 3005 3005 0
39 20250415 185800 218311152 3005 3005 3005 3005 0
40 20250415 185700 218311152 3005 3005 3005 3005 0
41 20250415 185600 218311152 3005 3005 3005 3005 0
42 20250415 185500 218311152 3005 3005 3005 3005 0
43 20250415 185400 218311152 3005 3005 3005 3005 0
44 20250415 185300 218311152 3005 3005 3005 3005 0
45 20250415 185200 218311152 3005 3005 3005 3005 0
46 20250415 185100 218311152 3005 3005 3005 3005 0
47 20250415 185000 218311152 3005 3005 3005 3005 0
48 20250415 184900 218311152 3005 3005 3005 3005 0
49 20250415 184800 218311152 3005 3005 3005 3005 0
50 20250415 184700 218311152 3005 3005 3005 3005 0
51 20250415 184600 218311152 3005 3005 3005 3005 0
52 20250415 184500 218311152 3005 3005 3005 3005 0
53 20250415 184400 218311152 3005 3005 3005 3005 0
54 20250415 184300 218311152 3005 3005 3005 3005 0
55 20250415 184200 218311152 3005 3005 3005 3005 0
56 20250415 184100 218311152 3005 3005 3005 3005 0
57 20250415 184000 218311152 3005 3005 3005 3005 0
58 20250415 183900 218311152 3005 3005 3005 3005 0
59 20250415 183800 218311152 3005 3005 3005 3005 0
60 20250415 183700 218311152 3005 3005 3005 3005 0
61 20250415 183600 218311152 3005 3005 3005 3005 0
62 20250415 183500 218311152 3005 3005 3005 3005 1146
63 20250415 183400 218311152 3005 3005 3005 3005 0
64 20250415 183300 218311152 3005 3005 3005 3005 0
65 20250415 183200 218311152 3005 3005 3005 3005 0
66 20250415 183100 218311152 3005 3005 3005 3005 0
67 20250415 183000 218311152 3005 3005 3005 3005 0
68 20250415 182900 218311152 3005 3005 3005 3005 0
69 20250415 182800 218311152 3005 3005 3005 3005 0
70 20250415 182700 218311152 3005 3005 3005 3005 0
71 20250415 182600 218311152 3005 3005 3005 3005 0
72 20250415 182500 218311152 3005 3005 3005 3005 0
73 20250415 182400 218311152 3005 3005 3005 3005 0
74 20250415 182300 218311152 3005 3005 3005 3005 0
75 20250415 182200 218311152 3005 3005 3005 3005 0
76 20250415 182100 218311152 3005 3005 3005 3005 0
77 20250415 182000 218311152 3005 3005 3005 3005 0
78 20250415 181900 218311152 3005 3005 3005 3005 0
79 20250415 181800 218311152 3005 3005 3005 3005 0
80 20250415 181700 218311152 3005 3005 3005 3005 0
81 20250415 181600 218311152 3005 3005 3005 3005 0
82 20250415 181500 218311152 3005 3005 3005 3005 0
83 20250415 181400 218311152 3005 3005 3005 3005 0
84 20250415 181300 218311152 3005 3005 3005 3005 0
85 20250415 181200 218311152 3005 3005 3005 3005 0
86 20250415 181100 218311152 3005 3005 3005 3005 0
87 20250415 181000 218311152 3005 3005 3005 3005 0
88 20250415 180900 218311152 3005 3005 3005 3005 0
89 20250415 180800 218311152 3005 3005 3005 3005 0
90 20250415 180700 218311152 3005 3005 3005 3005 0
91 20250415 180600 218311152 3005 3005 3005 3005 0
92 20250415 180500 218311152 3005 3005 3005 3005 1146
93 20250415 180400 218311152 3005 3005 3005 3005 0
94 20250415 180300 218311152 3005 3005 3005 3005 0
95 20250415 180200 218311152 3005 3005 3005 3005 0
96 20250415 180100 218311152 3005 3005 3005 3005 0
97 20250415 180000 218311152 3005 3005 3005 3005 0
98 20250415 175900 218311152 3005 3005 3005 3005 0
99 20250415 175800 218311152 3005 3005 3005 3005 0
100 20250415 175700 218311152 3005 3005 3005 3005 0
101 20250415 175600 218311152 3005 3005 3005 3005 0
102 20250415 175500 218311152 3005 3005 3005 3005 0
103 20250415 175400 218311152 3005 3005 3005 3005 0
104 20250415 175300 218311152 3005 3005 3005 3005 0
105 20250415 175200 218311152 3005 3005 3005 3005 0
106 20250415 175100 218311152 3005 3005 3005 3005 0
107 20250415 175000 218311152 3005 3005 3005 3005 0
108 20250415 174900 218311152 3005 3005 3005 3005 0
109 20250415 174800 218311152 3005 3005 3005 3005 0
110 20250415 174700 218311152 3005 3005 3005 3005 0
111 20250415 174600 218311152 3005 3005 3005 3005 0
112 20250415 174500 218311152 3005 3005 3005 3005 0
113 20250415 174400 218311152 3005 3005 3005 3005 0
114 20250415 174300 218311152 3005 3005 3005 3005 0
115 20250415 174200 218311152 3005 3005 3005 3005 0
116 20250415 174100 218311152 3005 3005 3005 3005 0
117 20250415 174000 218311152 3005 3005 3005 3005 0
118 20250415 173900 218311152 3005 3005 3005 3005 0
119 20250415 173800 218311152 3005 3005 3005 3005 0
120 20250415 173700 218311152 3005 3005 3005 3005 0
121 20250415 173600 218311152 3005 3005 3005 3005 0
122 20250415 173500 218311152 3005 3005 3005 3005 1146
123 20250415 173400 218311152 3005 3005 3005 3005 0
124 20250415 173300 218311152 3005 3005 3005 3005 0
125 20250415 173200 218311152 3005 3005 3005 3005 0
126 20250415 173100 218311152 3005 3005 3005 3005 0
127 20250415 173000 218311152 3005 3005 3005 3005 0
128 20250415 172900 218311152 3005 3005 3005 3005 0
129 20250415 172800 218311152 3005 3005 3005 3005 0
130 20250415 172700 218311152 3005 3005 3005 3005 0
131 20250415 172600 218311152 3005 3005 3005 3005 0
132 20250415 172500 218311152 3005 3005 3005 3005 0
133 20250415 172400 218311152 3005 3005 3005 3005 0
134 20250415 172300 218311152 3005 3005 3005 3005 0
135 20250415 172200 218311152 3005 3005 3005 3005 0
136 20250415 172100 218311152 3005 3005 3005 3005 0
137 20250415 172000 218311152 3005 3005 3005 3005 0
138 20250415 171900 218311152 3005 3005 3005 3005 0
139 20250415 171800 218311152 3005 3005 3005 3005 0
140 20250415 171700 218311152 3005 3005 3005 3005 0
141 20250415 171600 218311152 3005 3005 3005 3005 0
142 20250415 171500 218311152 3005 3005 3005 3005 0
143 20250415 171400 218311152 3005 3005 3005 3005 0
144 20250415 171300 218311152 3005 3005 3005 3005 0
145 20250415 171200 218311152 3005 3005 3005 3005 0
146 20250415 171100 218311152 3005 3005 3005 3005 0
147 20250415 171000 218311152 3005 3005 3005 3005 0
148 20250415 170900 218311152 3005 3005 3005 3005 0
149 20250415 170800 218311152 3005 3005 3005 3005 0
150 20250415 170700 218311152 3005 3005 3005 3005 0
151 20250415 170600 218311152 3005 3005 3005 3005 0
152 20250415 170500 218311152 3005 3005 3005 3005 1146
153 20250415 170400 218311152 3005 3005 3005 3005 0
154 20250415 170300 218311152 3005 3005 3005 3005 0
155 20250415 170200 218311152 3005 3005 3005 3005 0
156 20250415 170100 218311152 3005 3005 3005 3005 0
157 20250415 170000 218311152 3005 3005 3005 3005 0
158 20250415 165900 218311152 3005 3005 3005 3005 0
159 20250415 165800 218311152 3005 3005 3005 3005 0
160 20250415 165700 218311152 3005 3005 3005 3005 0
161 20250415 165600 218311152 3005 3005 3005 3005 0
162 20250415 165500 218311152 3005 3005 3005 3005 0
163 20250415 165400 218311152 3005 3005 3005 3005 0
164 20250415 165300 218311152 3005 3005 3005 3005 0
165 20250415 165200 218311152 3005 3005 3005 3005 0
166 20250415 165100 218311152 3005 3005 3005 3005 0
167 20250415 165000 218311152 3005 3005 3005 3005 0
168 20250415 164900 218311152 3005 3005 3005 3005 0
169 20250415 164800 218311152 3005 3005 3005 3005 0
170 20250415 164700 218311152 3005 3005 3005 3005 0
171 20250415 164600 218311152 3005 3005 3005 3005 0
172 20250415 164500 218311152 3005 3005 3005 3005 0
173 20250415 164400 218311152 3005 3005 3005 3005 0
174 20250415 164300 218311152 3005 3005 3005 3005 0
175 20250415 164200 218311152 3005 3005 3005 3005 0
176 20250415 164100 218311152 3005 3005 3005 3005 0
177 20250415 164000 218311152 3005 3005 3005 3005 0
178 20250415 163900 218311152 3005 3005 3005 3005 0
179 20250415 163800 218311152 3005 3005 3005 3005 0
180 20250415 163700 218311152 3005 3005 3005 3005 0
181 20250415 163600 218311152 3005 3005 3005 3005 0
182 20250415 163500 218311152 3005 3005 3005 3005 1146
183 20250415 163400 218311152 3005 3005 3005 3005 0
184 20250415 163300 218311152 3005 3005 3005 3005 0
185 20250415 163200 218311152 3005 3005 3005 3005 0
186 20250415 163100 218311152 3005 3005 3005 3005 0
187 20250415 163000 218311152 3005 3005 3005 3005 0
188 20250415 162900 218311152 3005 3005 3005 3005 0
189 20250415 162800 218311152 3005 3005 3005 3005 0
190 20250415 162700 218311152 3005 3005 3005 3005 0
191 20250415 162600 218311152 3005 3005 3005 3005 0
192 20250415 162500 218311152 3005 3005 3005 3005 0
193 20250415 162400 218311152 3005 3005 3005 3005 0
194 20250415 162300 218311152 3005 3005 3005 3005 0
195 20250415 162200 218311152 3005 3005 3005 3005 0
196 20250415 162100 218311152 3005 3005 3005 3005 0
197 20250415 162000 218311152 3005 3005 3005 3005 0
198 20250415 161900 218311152 3005 3005 3005 3005 0
199 20250415 161800 218311152 3005 3005 3005 3005 0
200 20250415 161700 218311152 3005 3005 3005 3005 0
201 20250415 161600 218311152 3005 3005 3005 3005 0
202 20250415 161500 218311152 3005 3005 3005 3005 0
203 20250415 161400 218311152 3005 3005 3005 3005 0
204 20250415 161300 218311152 3005 3005 3005 3005 0
205 20250415 161200 218311152 3005 3005 3005 3005 0
206 20250415 161100 218311152 3005 3005 3005 3005 0
207 20250415 161000 218311152 3005 3005 3005 3005 0
208 20250415 160900 218311152 3005 3005 3005 3005 0
209 20250415 160800 218311152 3005 3005 3005 3005 0
210 20250415 160700 218311152 3005 3005 3005 3005 0
211 20250415 160600 218311152 3005 3005 3005 3005 0
212 20250415 160500 218311152 3005 3005 3005 3005 1146
213 20250415 160400 218311152 3005 3005 3005 3005 0
214 20250415 160300 218311152 3005 3005 3005 3005 0
215 20250415 160200 218311152 3005 3005 3005 3005 0
216 20250415 160100 218311152 3005 3005 3005 3005 0
217 20250415 160000 218311152 3005 3005 3005 3005 0
218 20250415 155900 218311152 3005 3005 3005 3005 0
219 20250415 155800 218311152 3005 3005 3005 3005 0
220 20250415 155700 218311152 3005 3005 3005 3005 0
221 20250415 155600 218311152 3005 3005 3005 3005 0
222 20250415 155500 218311152 3005 3005 3005 3005 0
223 20250415 155400 218311152 3005 3005 3005 3005 0
224 20250415 155300 218311152 3005 3005 3005 3005 0
225 20250415 155200 218311152 3005 3005 3005 3005 0
226 20250415 155100 218311152 3005 3005 3005 3005 0
227 20250415 155000 218311152 3005 3005 3005 3005 0
228 20250415 154900 218311152 3005 3005 3005 3005 0
229 20250415 154800 218311152 3005 3005 3005 3005 0
230 20250415 154700 218311152 3005 3005 3005 3005 0
231 20250415 154600 218311152 3005 3005 3005 3005 0
232 20250415 154500 218311152 3005 3005 3005 3005 0
233 20250415 154400 218311152 3005 3005 3005 3005 0
234 20250415 154300 218311152 3005 3005 3005 3005 0
235 20250415 154200 218311152 3005 3005 3005 3005 0
236 20250415 154100 218311152 3005 3005 3005 3005 0
237 20250415 154000 218311152 3005 3005 3005 3005 0
238 20250415 153900 218311152 3005 3005 3005 3005 0
239 20250415 153800 218311152 3005 3005 3005 3005 0
240 20250415 153700 218311152 3005 3005 3005 3005 0
241 20250415 153600 218311152 3005 3005 3005 3005 0
242 20250415 153500 218311152 3005 3005 3005 3005 1146
243 20250415 153400 218311152 3005 3005 3005 3005 0
244 20250415 153300 218311152 3005 3005 3005 3005 0
245 20250415 153200 218311152 3005 3005 3005 3005 0
246 20250415 153100 218311152 3005 3005 3005 3005 0
247 20250415 153000 218311152 3005 3005 3005 3005 1146
248 20250415 152900 214867422 3005 3005 3005 3005 0
249 20250415 152800 214867422 3005 3005 3005 3005 0
250 20250415 152700 214867422 3005 3005 3005 3005 0
251 20250415 152600 214867422 3005 3005 3005 3005 0
252 20250415 152500 214867422 3005 3005 3005 3005 0
253 20250415 152400 214867422 3005 3005 3005 3005 0
254 20250415 152300 214867422 3005 3005 3005 3005 0
255 20250415 152200 214867422 3005 3005 3005 3005 0
256 20250415 152100 214867422 3005 3005 3005 3005 0
257 20250415 152000 214867422 3005 3005 3005 3005 0
258 20250415 151900 214867422 3005 2995 3005 2995 70
259 20250415 151800 214657762 2995 2990 2995 2985 677
260 20250415 151700 212635387 2990 2990 2990 2990 66
261 20250415 151600 212438047 2990 2990 2990 2990 412
262 20250415 151500 211206167 2990 2995 2995 2990 108
263 20250415 151400 210883147 3005 3005 3005 3005 0
264 20250415 151300 210883147 3005 3005 3005 3005 0
265 20250415 151200 210883147 3005 3005 3005 3005 0
266 20250415 151100 210883147 3005 3005 3005 3005 0
267 20250415 151000 210883147 3005 3005 3005 3005 2
268 20250415 150900 210877137 2995 2995 2995 2995 0
269 20250415 150800 210877137 2995 2995 2995 2995 0
270 20250415 150700 210877137 2995 2995 2995 2995 132
271 20250415 150600 210481797 3000 3000 3000 3000 0
272 20250415 150500 210481797 3000 3000 3000 3000 0
273 20250415 150400 210481797 3000 3000 3000 3000 0
274 20250415 150300 210481797 3000 3000 3000 3000 0
275 20250415 150200 210481797 3000 3000 3000 3000 0
276 20250415 150100 210481797 3000 3000 3000 3000 1
277 20250415 150000 210478797 2980 3005 3005 2980 2800
278 20250415 145900 202120292 3005 2995 3005 2990 1130
279 20250415 145800 198738757 3005 3005 3005 3005 0
280 20250415 145700 198738757 3005 3005 3005 3005 1
281 20250415 145600 198735752 3005 3005 3005 3005 0
282 20250415 145500 198735752 3005 3005 3005 3005 0
283 20250415 145400 198735752 3005 3005 3005 3005 0
284 20250415 145300 198735752 3005 2995 3005 2995 11
285 20250415 145200 198702797 3005 3005 3005 2995 1476
286 20250415 145100 194282157 2995 3005 3005 2995 301
287 20250415 145000 193380652 3000 3000 3000 3000 0
288 20250415 144900 193380652 3000 3000 3000 3000 105
289 20250415 144800 193065652 3000 3000 3000 3000 0
290 20250415 144700 193065652 3000 3000 3000 3000 0
291 20250415 144600 193065652 3000 3000 3000 3000 0
292 20250415 144500 193065652 3000 3000 3000 3000 0
293 20250415 144400 193065652 3000 3000 3000 3000 1
294 20250415 144300 193062652 2995 2995 2995 2995 10
295 20250415 144200 193032702 2990 2990 2990 2990 0
296 20250415 144100 193032702 2990 2990 2990 2990 44
297 20250415 144000 192901142 3005 3005 3005 3005 9
298 20250415 143900 192874097 3005 3005 3005 3005 0
299 20250415 143800 192874097 3005 3005 3005 3005 1
300 20250415 143700 192871092 2990 2990 2990 2990 33
301 20250415 143600 192772422 3005 3005 3005 3005 1
302 20250415 143500 192769417 3000 3000 3000 3000 0
303 20250415 143400 192769417 3000 3000 3000 3000 18
304 20250415 143300 192715417 3000 3000 3000 3000 0
305 20250415 143200 192715417 3000 3000 3000 3000 12
306 20250415 143100 192679417 3005 3005 3005 3005 3
307 20250415 143000 192670402 3005 3005 3005 3005 0
308 20250415 142900 192670402 3005 3005 3005 3005 0
309 20250415 142800 192670402 3005 3005 3005 3005 5
310 20250415 142700 192655377 3005 3000 3005 3000 1402
311 20250415 142600 188447007 3000 2995 3000 2995 62
312 20250415 142500 188261310 2995 2995 2995 2995 0
313 20250415 142400 188261310 2995 2995 2995 2995 10
314 20250415 142300 188231360 2995 2995 2995 2995 0
315 20250415 142200 188231360 2995 2995 2995 2995 0
316 20250415 142100 188231360 2995 2995 2995 2995 0
317 20250415 142000 188231360 2995 2990 2995 2990 201
318 20250415 141900 187630365 2990 2990 2990 2990 0
319 20250415 141800 187630365 2990 2990 2990 2990 0
320 20250415 141700 187630365 2990 2990 2990 2990 0
321 20250415 141600 187630365 2990 2990 2990 2990 67
322 20250415 141500 187430035 2990 2995 2995 2990 11
323 20250415 141400 187397095 3000 3000 3000 3000 0
324 20250415 141300 187397095 3000 3000 3000 3000 100
325 20250415 141200 187097095 3005 3005 3005 3005 0
326 20250415 141100 187097095 3005 3005 3005 3005 0
327 20250415 141000 187097095 3005 3000 3005 3000 30
328 20250415 140900 187007035 3000 3000 3000 3000 0
329 20250415 140800 187007035 3000 3000 3000 3000 900
330 20250415 140700 184307035 3000 3000 3000 3000 0
331 20250415 140600 184307035 3000 3000 3000 3000 0
332 20250415 140500 184307035 3000 3000 3000 3000 0
333 20250415 140400 184307035 3000 3000 3000 3000 0
334 20250415 140300 184307035 3000 3000 3000 3000 70
335 20250415 140200 184097035 2990 2990 2990 2990 0
336 20250415 140100 184097035 2990 2990 2990 2990 377
337 20250415 140000 182969805 2990 3000 3000 2990 154
338 20250415 135900 182509035 2990 2990 2990 2990 0
339 20250415 135800 182509035 2990 2990 2990 2990 15
340 20250415 135700 182464185 3000 3000 3000 3000 0
341 20250415 135600 182464185 3000 3000 3000 3000 6
342 20250415 135500 182446185 2990 2990 2990 2990 0
343 20250415 135400 182446185 2990 2990 2990 2990 0
344 20250415 135300 182446185 2990 2990 2990 2990 0
345 20250415 135200 182446185 2990 2990 2990 2990 35
346 20250415 135100 182341535 2990 2990 2990 2990 0
347 20250415 135000 182341535 2990 2990 2990 2990 200
348 20250415 134900 181743535 3000 3000 3000 3000 3
349 20250415 134800 181734535 3000 3000 3000 3000 5
350 20250415 134700 181719535 3000 3000 3000 3000 0
351 20250415 134600 181719535 3000 3000 3000 3000 687
352 20250415 134500 179658535 3000 3000 3000 3000 0
353 20250415 134400 179658535 3000 3000 3000 3000 0
354 20250415 134300 179658535 3000 3000 3000 3000 1
355 20250415 134200 179655535 2995 2995 2995 2995 5
356 20250415 134100 179640560 2995 2995 2995 2995 0
357 20250415 134000 179640560 2995 3000 3000 2995 39
358 20250415 133900 179523575 3000 3000 3000 3000 0
359 20250415 133800 179523575 3000 3000 3000 3000 0
360 20250415 133700 179523575 3000 3000 3000 3000 0
361 20250415 133600 179523575 3000 3000 3000 3000 0
362 20250415 133500 179523575 3000 3000 3000 3000 0
363 20250415 133400 179523575 3000 3000 3000 3000 0
364 20250415 133300 179523575 3000 3000 3000 3000 0
365 20250415 133200 179523575 3000 3000 3000 3000 0
366 20250415 133100 179523575 3000 2990 3000 2990 20
367 20250415 133000 179463585 2985 2985 2985 2985 0
368 20250415 132900 179463585 2985 2985 2985 2985 0
369 20250415 132800 179463585 2985 2985 2985 2985 1
370 20250415 132700 179460600 2985 2985 2985 2985 227
371 20250415 132600 178783005 2975 2980 2980 2975 480
372 20250415 132500 177352750 2985 2985 2985 2985 5
373 20250415 132400 177337825 2985 2985 2985 2985 0
374 20250415 132300 177337825 2985 2985 2985 2985 6
375 20250415 132200 177319915 2985 2990 2990 2985 182
376 20250415 132100 176776085 3000 3000 3000 3000 0
377 20250415 132000 176776085 3000 3000 3000 3000 0
378 20250415 131900 176776085 3000 3000 3000 3000 0
379 20250415 131800 176776085 3000 3000 3000 3000 0
380 20250415 131700 176776085 3000 3000 3000 3000 0
381 20250415 131600 176776085 3000 3000 3000 3000 0
382 20250415 131500 176776085 3000 3000 3000 3000 0
383 20250415 131400 176776085 3000 3000 3000 3000 0
384 20250415 131300 176776085 3000 3000 3000 3000 0
385 20250415 131200 176776085 3000 3000 3000 3000 0
386 20250415 131100 176776085 3000 3000 3000 3000 30
387 20250415 131000 176686085 3000 3000 3000 3000 1
388 20250415 130900 176683085 2995 2995 2995 2995 40
389 20250415 130800 176563285 2995 2995 2995 2995 0
390 20250415 130700 176563285 2995 2995 2995 2995 25
391 20250415 130600 176488410 2995 2995 2995 2995 29
392 20250415 130500 176401555 2995 2995 2995 2995 0
393 20250415 130400 176401555 2995 2995 2995 2995 1
394 20250415 130300 176398560 2985 2990 2990 2985 46
395 20250415 130200 176261080 2990 2990 2990 2990 101
396 20250415 130100 175959090 2985 2980 2985 2980 41
397 20250415 130000 175836725 2980 2980 2980 2980 39
398 20250415 125900 175720505 2980 2990 2990 2980 734
399 20250415 125800 173533175 2980 2990 2990 2970 417
400 20250415 125700 172291700 3000 3000 3000 3000 0
401 20250415 125600 172291700 3000 3000 3000 3000 6
402 20250415 125500 172273700 3000 3000 3000 3000 0
403 20250415 125400 172273700 3000 3000 3000 3000 0
404 20250415 125300 172273700 3000 3000 3000 3000 0
405 20250415 125200 172273700 3000 3000 3000 3000 0
406 20250415 125100 172273700 3000 3000 3000 3000 0
407 20250415 125000 172273700 3000 3000 3000 3000 0
408 20250415 124900 172273700 3000 3000 3000 3000 0
409 20250415 124800 172273700 3000 3000 3000 3000 0
410 20250415 124700 172273700 3000 3000 3000 3000 0
411 20250415 124600 172273700 3000 3000 3000 3000 0
412 20250415 124500 172273700 3000 3000 3000 3000 0
413 20250415 124400 172273700 3000 3000 3000 3000 0
414 20250415 124300 172273700 3000 3000 3000 3000 0
415 20250415 124200 172273700 3000 3000 3000 3000 0
416 20250415 124100 172273700 3000 3000 3000 3000 0
417 20250415 124000 172273700 3000 3000 3000 3000 0
418 20250415 123900 172273700 3000 3000 3000 3000 0
419 20250415 123800 172273700 3000 3000 3000 3000 0
420 20250415 123700 172273700 3000 3000 3000 3000 0
421 20250415 123600 172273700 3000 3000 3000 3000 0
422 20250415 123500 172273700 3000 3000 3000 3000 0
423 20250415 123400 172273700 3000 3000 3000 3000 0
424 20250415 123300 172273700 3000 3000 3000 3000 0
425 20250415 123200 172273700 3000 3000 3000 3000 9
426 20250415 123100 172246700 3000 3000 3000 3000 11
427 20250415 123000 172213700 2980 2980 2980 2980 0
428 20250415 122900 172213700 2980 2985 2985 2975 781
429 20250415 122800 169886070 2985 2985 2985 2985 131
430 20250415 122700 169495035 2985 2985 2985 2985 0
431 20250415 122600 169495035 2985 2985 2985 2985 0
432 20250415 122500 169495035 2985 2985 2985 2985 0
433 20250415 122400 169495035 2985 2985 2985 2985 0
434 20250415 122300 169495035 2985 2985 2985 2985 0
435 20250415 122200 169495035 2985 3010 3010 2975 3648
436 20250415 122100 158607130 3010 3010 3010 3010 0
437 20250415 122000 158607130 3010 3010 3010 3010 0
438 20250415 121900 158607130 3010 3010 3010 3010 0
439 20250415 121800 158607130 3010 3010 3010 3010 0
440 20250415 121700 158607130 3010 3010 3010 3010 0
441 20250415 121600 158607130 3010 3010 3010 3010 0
442 20250415 121500 158607130 3010 3010 3010 3010 3
443 20250415 121400 158598100 3010 3010 3010 3010 0
444 20250415 121300 158598100 3010 3010 3010 3010 0
445 20250415 121200 158598100 3010 3010 3010 3010 0
446 20250415 121100 158598100 3010 3010 3010 3010 14
447 20250415 121000 158555960 3010 3010 3010 3010 0
448 20250415 120900 158555960 3010 3010 3010 3010 1
449 20250415 120800 158552950 3015 3015 3015 3015 0
450 20250415 120700 158552950 3015 3015 3015 3015 0
451 20250415 120600 158552950 3015 3015 3015 3015 1
452 20250415 120500 158549935 3015 3015 3015 3015 0
453 20250415 120400 158549935 3015 3015 3015 3015 0
454 20250415 120300 158549935 3015 3015 3015 3015 0
455 20250415 120200 158549935 3015 3015 3015 3015 4
456 20250415 120100 158537875 3010 3010 3010 3010 0
457 20250415 120000 158537875 3010 3010 3010 3010 0
458 20250415 115900 158537875 3010 3010 3010 3010 0
459 20250415 115800 158537875 3010 3010 3010 3010 0
460 20250415 115700 158537875 3010 3010 3010 3010 0
461 20250415 115600 158537875 3010 3005 3010 3005 25
462 20250415 115500 158462735 3000 3000 3000 3000 9
463 20250415 115400 158435735 3005 3005 3005 3005 0
464 20250415 115300 158435735 3005 3005 3005 3005 2
465 20250415 115200 158429725 3015 3015 3015 3015 0
466 20250415 115100 158429725 3015 3015 3015 3015 0
467 20250415 115000 158429725 3015 3015 3015 3015 0
468 20250415 114900 158429725 3015 3015 3015 3015 0
469 20250415 114800 158429725 3015 3015 3015 3015 0
470 20250415 114700 158429725 3015 3015 3015 3015 0
471 20250415 114600 158429725 3015 3015 3015 3015 0
472 20250415 114500 158429725 3015 3015 3015 3015 0
473 20250415 114400 158429725 3015 3015 3015 3015 0
474 20250415 114300 158429725 3015 3015 3015 3015 5
475 20250415 114200 158414650 3020 3020 3020 3020 0
476 20250415 114100 158414650 3020 3020 3020 3020 7
477 20250415 114000 158393510 3020 3000 3020 3000 415
478 20250415 113900 157148490 3000 3000 3000 3000 2700
479 20250415 113800 149048490 3020 3010 3020 3010 142
480 20250415 113700 148620390 3010 3020 3020 3010 136
481 20250415 113600 148210030 3020 3020 3020 3020 0
482 20250415 113500 148210030 3020 3020 3020 3020 50
483 20250415 113400 148059030 3020 3020 3020 3020 0
484 20250415 113300 148059030 3020 3015 3020 3015 30
485 20250415 113200 147968525 3015 3015 3015 3015 0
486 20250415 113100 147968525 3015 3015 3015 3015 0
487 20250415 113000 147968525 3015 3015 3015 3015 200
488 20250415 112900 147365525 3015 3015 3015 3015 0
489 20250415 112800 147365525 3015 3015 3015 3015 240
490 20250415 112700 146641925 3015 3015 3015 3015 500
491 20250415 112600 145134425 3015 3015 3015 3015 0
492 20250415 112500 145134425 3015 3015 3015 3015 0
493 20250415 112400 145134425 3015 3005 3015 3005 631
494 20250415 112300 143237180 3005 3005 3005 3005 0
495 20250415 112200 143237180 3005 3005 3005 3005 1
496 20250415 112100 143234175 3000 3000 3000 3000 0
497 20250415 112000 143234175 3000 3000 3000 3000 0
498 20250415 111900 143234175 3000 3000 3000 3000 500
499 20250415 111800 141734175 3005 3005 3005 3005 0
500 20250415 111700 141734175 3005 3005 3005 3005 0
501 20250415 111600 141734175 3005 3005 3005 3005 0
502 20250415 111500 141734175 3005 3005 3005 3005 0
503 20250415 111400 141734175 3005 3005 3005 3005 10
504 20250415 111300 141704125 3005 3005 3005 3005 0
505 20250415 111200 141704125 3005 3005 3005 3005 0
506 20250415 111100 141704125 3005 3005 3005 3005 0
507 20250415 111000 141704125 3005 3005 3005 3005 59
508 20250415 110900 141526830 3005 3005 3005 3005 100
509 20250415 110800 141226330 3005 3005 3005 3005 200
510 20250415 110700 140625330 3005 3005 3005 3005 20
511 20250415 110600 140565230 3000 3000 3000 3000 0
512 20250415 110500 140565230 3000 3000 3000 3000 0
513 20250415 110400 140565230 3000 3000 3000 3000 200
514 20250415 110300 139965230 3000 3000 3000 3000 0
515 20250415 110200 139965230 3000 3000 3000 3000 270
516 20250415 110100 139155230 3000 3000 3000 3000 30
517 20250415 110000 139065230 3005 3005 3005 3005 0
518 20250415 105900 139065230 3005 3005 3005 3005 0
519 20250415 105800 139065230 3005 3005 3005 3005 0
520 20250415 105700 139065230 3005 3005 3005 3005 0
521 20250415 105600 139065230 3005 3005 3005 3005 0
522 20250415 105500 139065230 3005 3005 3005 3005 1
523 20250415 105400 139062225 2995 2995 2995 2995 512
524 20250415 105300 137528785 2995 3000 3000 2995 12
525 20250415 105200 137492790 3000 3000 3000 3000 0
526 20250415 105100 137492790 3000 3000 3000 3000 0
527 20250415 105000 137492790 3000 3000 3000 3000 0
528 20250415 104900 137492790 3000 2995 3000 2995 234
529 20250415 104800 136791495 3000 3000 3000 3000 105
530 20250415 104700 136476495 3005 3005 3005 3005 0
531 20250415 104600 136476495 3005 3005 3005 3005 0
532 20250415 104500 136476495 3005 3005 3005 3005 101
533 20250415 104400 136172990 3005 3005 3005 3005 20
534 20250415 104300 136112890 3005 3005 3005 3005 0
535 20250415 104200 136112890 3005 3005 3005 3005 110
536 20250415 104100 135782340 3005 3005 3005 3005 200
537 20250415 104000 135181340 3010 3010 3010 3010 1
538 20250415 103900 135178330 3010 3010 3010 3010 10
539 20250415 103800 135148230 3015 3015 3015 3015 0
540 20250415 103700 135148230 3015 3015 3015 3015 2
541 20250415 103600 135142200 3015 3015 3015 3015 1
542 20250415 103500 135139185 3000 3000 3010 3000 2591
543 20250415 103400 127366175 3010 3010 3010 3010 56
544 20250415 103300 127197615 3010 3000 3010 3000 265
545 20250415 103200 126402605 3015 3015 3015 3015 0
546 20250415 103100 126402605 3015 3015 3015 3015 0
547 20250415 103000 126402605 3015 3015 3015 3005 377
548 20250415 102900 125269500 3005 3005 3005 3005 0
549 20250415 102800 125269500 3005 3005 3005 3005 1
550 20250415 102700 125266495 3015 3015 3015 3015 0
551 20250415 102600 125266495 3015 3015 3015 3015 0
552 20250415 102500 125266495 3015 3015 3015 3015 137
553 20250415 102400 124853440 3015 3015 3015 3015 20
554 20250415 102300 124793140 3015 3015 3015 3015 2
555 20250415 102200 124787110 3005 3010 3010 3005 84
556 20250415 102100 124534465 3015 3015 3015 3015 0
557 20250415 102000 124534465 3015 3010 3015 3010 5
558 20250415 101900 124519410 3015 3010 3015 3000 228
559 20250415 101800 123834170 3000 3000 3000 3000 26
560 20250415 101700 123756170 3005 3005 3005 3005 287
561 20250415 101600 122893735 3005 3005 3005 3005 0
562 20250415 101500 122893735 3005 3005 3005 3005 0
563 20250415 101400 122893735 3005 3005 3005 3005 0
564 20250415 101300 122893735 3005 3000 3005 3000 24
565 20250415 101200 122821715 3005 3000 3005 3000 113
566 20250415 101100 122482710 3005 3005 3005 3005 20
567 20250415 101000 122422610 3005 3005 3005 3005 0
568 20250415 100900 122422610 3005 3005 3005 3005 0
569 20250415 100800 122422610 3005 3005 3005 3005 1
570 20250415 100700 122419605 3000 3000 3000 3000 1
571 20250415 100600 122416605 3000 3000 3000 3000 34
572 20250415 100500 122314605 2995 2995 2995 2995 50
573 20250415 100400 122164855 3000 3000 3000 3000 0
574 20250415 100300 122164855 3000 3000 3000 3000 0
575 20250415 100200 122164855 3000 3000 3000 3000 57
576 20250415 100100 121993855 3000 3000 3000 3000 499
577 20250415 100000 120496855 3005 3005 3005 3005 16
578 20250415 095900 120448775 3010 3010 3010 3010 48
579 20250415 095800 120304295 3005 3005 3005 3005 6
580 20250415 095700 120286265 3005 3005 3005 3005 5
581 20250415 095600 120271240 3005 3005 3005 3005 1
582 20250415 095500 120268235 3005 3005 3005 3005 4
583 20250415 095400 120256215 3005 2995 3005 2995 149
584 20250415 095300 119809450 2995 2995 2995 2995 265
585 20250415 095200 119015775 3005 3005 3005 3005 0
586 20250415 095100 119015775 3005 3005 3005 3005 0
587 20250415 095000 119015775 3005 3000 3005 3000 557
588 20250415 094900 117344750 3000 3000 3000 3000 0
589 20250415 094800 117344750 3000 3000 3000 3000 5
590 20250415 094700 117329750 3005 3005 3005 3005 0
591 20250415 094600 117329750 3005 3005 3005 3005 0
592 20250415 094500 117329750 3005 3005 3005 3005 1
593 20250415 094400 117326745 3005 3005 3005 3005 2
594 20250415 094300 117320735 3005 3005 3005 3005 1
595 20250415 094200 117317730 2980 3005 3005 2980 269
596 20250415 094100 116513580 2995 3000 3000 2995 12
597 20250415 094000 116477630 3005 3005 3005 3005 6
598 20250415 093900 116459600 3005 3005 3005 3005 0
599 20250415 093800 116459600 3005 3005 3005 3005 1
600 20250415 093700 116456595 2995 3005 3005 2995 107
601 20250415 093600 116136110 2995 3005 3005 2995 11
602 20250415 093500 116103155 2995 2995 2995 2995 8
603 20250415 093400 116079195 3005 3010 3010 3000 263
604 20250415 093300 115288130 3010 3000 3010 3000 2
605 20250415 093200 115282120 3000 3000 3000 3000 280
606 20250415 093100 114442120 3010 2990 3010 2990 301
607 20250415 093000 113536670 2980 2980 2980 2980 238
608 20250415 092900 112827430 2980 2970 2980 2970 334
609 20250415 092800 111835430 2975 2975 2975 2975 0
610 20250415 092700 111835430 2975 2970 2975 2970 173
611 20250415 092600 111321615 2970 2970 2970 2970 20
612 20250415 092500 111262215 2970 2970 2970 2970 509
613 20250415 092400 109750485 2970 2970 2970 2970 775
614 20250415 092300 107448735 2970 2970 2970 2970 4
615 20250415 092200 107436855 2970 2970 2970 2970 246
616 20250415 092100 106706235 2975 2975 2975 2975 282
617 20250415 092000 105867285 2975 2965 2975 2965 2958
618 20250415 091900 97084320 2960 2965 2965 2960 1930
619 20250415 091800 91362250 2970 2970 2970 2970 121
620 20250415 091700 91002880 2970 2970 2970 2970 1
621 20250415 091600 90999910 2965 2970 2970 2965 1117
622 20250415 091500 87682520 2975 2980 2980 2970 1528
623 20250415 091400 83144155 2980 2980 2980 2980 0
624 20250415 091300 83144155 2980 2975 2980 2965 5810
625 20250415 091200 65908000 2990 2970 2990 2970 316
626 20250415 091100 64969460 2970 2990 2990 2970 107
627 20250415 091000 64651650 2970 2975 2975 2970 3010
628 20250415 090900 55696950 2975 2975 2975 2975 3514
629 20250415 090800 45242800 2975 2975 2975 2975 903
630 20250415 090700 42556375 3000 3000 3000 2975 450
631 20250415 090600 41209095 3010 2975 3010 2975 173
632 20250415 090500 40692075 2975 3005 3005 2955 2045
633 20250415 090400 34609630 3000 3000 3000 3000 870
634 20250415 090300 31999630 3000 2995 3035 2990 7318
635 20250415 090200 9931745 3015 2990 3015 2990 450
636 20250415 090100 8585595 2990 2995 2995 2990 46
637 20250415 090000 8448030 3030 3005 3030 3000 2804