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

647
092070/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194500,167062040,10760,10760,10760,10760,326
20250415,194400,167062040,10760,10760,10760,10760,0
20250415,194300,167062040,10760,10760,10760,10760,0
20250415,194200,167062040,10760,10760,10760,10760,0
20250415,194100,167062040,10760,10760,10760,10760,0
20250415,194000,167062040,10760,10760,10760,10760,0
20250415,193900,167062040,10760,10760,10760,10760,0
20250415,193800,167062040,10760,10760,10760,10760,0
20250415,193700,167062040,10760,10760,10760,10760,0
20250415,193600,167062040,10760,10760,10760,10760,0
20250415,193500,167062040,10760,10760,10760,10760,0
20250415,193400,167062040,10760,10760,10760,10760,0
20250415,193300,167062040,10760,10760,10760,10760,0
20250415,193200,167062040,10760,10760,10760,10760,0
20250415,193100,167062040,10760,10760,10760,10760,0
20250415,193000,167062040,10760,10760,10760,10760,0
20250415,192900,167062040,10760,10760,10760,10760,0
20250415,192800,167062040,10760,10760,10760,10760,0
20250415,192700,167062040,10760,10760,10760,10760,0
20250415,192600,167062040,10760,10760,10760,10760,0
20250415,192500,167062040,10760,10760,10760,10760,0
20250415,192400,167062040,10760,10760,10760,10760,0
20250415,192300,167062040,10760,10760,10760,10760,0
20250415,192200,167062040,10760,10760,10760,10760,0
20250415,192100,167062040,10760,10760,10760,10760,0
20250415,192000,167062040,10760,10760,10760,10760,0
20250415,191900,167062040,10760,10760,10760,10760,0
20250415,191800,167062040,10760,10760,10760,10760,0
20250415,191700,167062040,10760,10760,10760,10760,0
20250415,191600,167062040,10760,10760,10760,10760,0
20250415,191500,167062040,10760,10760,10760,10760,326
20250415,191400,167062040,10760,10760,10760,10760,0
20250415,191300,167062040,10760,10760,10760,10760,0
20250415,191200,167062040,10760,10760,10760,10760,0
20250415,191100,167062040,10760,10760,10760,10760,0
20250415,191000,167062040,10760,10760,10760,10760,0
20250415,190900,167062040,10760,10760,10760,10760,0
20250415,190800,167062040,10760,10760,10760,10760,0
20250415,190700,167062040,10760,10760,10760,10760,0
20250415,190600,167062040,10760,10760,10760,10760,0
20250415,190500,167062040,10760,10760,10760,10760,0
20250415,190400,167062040,10760,10760,10760,10760,0
20250415,190300,167062040,10760,10760,10760,10760,0
20250415,190200,167062040,10760,10760,10760,10760,0
20250415,190100,167062040,10760,10760,10760,10760,0
20250415,190000,167062040,10760,10760,10760,10760,0
20250415,185900,167062040,10760,10760,10760,10760,0
20250415,185800,167062040,10760,10760,10760,10760,0
20250415,185700,167062040,10760,10760,10760,10760,0
20250415,185600,167062040,10760,10760,10760,10760,0
20250415,185500,167062040,10760,10760,10760,10760,0
20250415,185400,167062040,10760,10760,10760,10760,0
20250415,185300,167062040,10760,10760,10760,10760,0
20250415,185200,167062040,10760,10760,10760,10760,0
20250415,185100,167062040,10760,10760,10760,10760,0
20250415,185000,167062040,10760,10760,10760,10760,0
20250415,184900,167062040,10760,10760,10760,10760,0
20250415,184800,167062040,10760,10760,10760,10760,0
20250415,184700,167062040,10760,10760,10760,10760,0
20250415,184600,167062040,10760,10760,10760,10760,0
20250415,184500,167062040,10760,10760,10760,10760,326
20250415,184400,167062040,10760,10760,10760,10760,0
20250415,184300,167062040,10760,10760,10760,10760,0
20250415,184200,167062040,10760,10760,10760,10760,0
20250415,184100,167062040,10760,10760,10760,10760,0
20250415,184000,167062040,10760,10760,10760,10760,0
20250415,183900,167062040,10760,10760,10760,10760,0
20250415,183800,167062040,10760,10760,10760,10760,0
20250415,183700,167062040,10760,10760,10760,10760,0
20250415,183600,167062040,10760,10760,10760,10760,0
20250415,183500,167062040,10760,10760,10760,10760,0
20250415,183400,167062040,10760,10760,10760,10760,0
20250415,183300,167062040,10760,10760,10760,10760,0
20250415,183200,167062040,10760,10760,10760,10760,0
20250415,183100,167062040,10760,10760,10760,10760,0
20250415,183000,167062040,10760,10760,10760,10760,0
20250415,182900,167062040,10760,10760,10760,10760,0
20250415,182800,167062040,10760,10760,10760,10760,0
20250415,182700,167062040,10760,10760,10760,10760,0
20250415,182600,167062040,10760,10760,10760,10760,0
20250415,182500,167062040,10760,10760,10760,10760,0
20250415,182400,167062040,10760,10760,10760,10760,0
20250415,182300,167062040,10760,10760,10760,10760,0
20250415,182200,167062040,10760,10760,10760,10760,0
20250415,182100,167062040,10760,10760,10760,10760,0
20250415,182000,167062040,10760,10760,10760,10760,0
20250415,181900,167062040,10760,10760,10760,10760,0
20250415,181800,167062040,10760,10760,10760,10760,0
20250415,181700,167062040,10760,10760,10760,10760,0
20250415,181600,167062040,10760,10760,10760,10760,0
20250415,181500,167062040,10760,10760,10760,10760,326
20250415,181400,167062040,10760,10760,10760,10760,0
20250415,181300,167062040,10760,10760,10760,10760,0
20250415,181200,167062040,10760,10760,10760,10760,0
20250415,181100,167062040,10760,10760,10760,10760,0
20250415,181000,167062040,10760,10760,10760,10760,0
20250415,180900,167062040,10760,10760,10760,10760,0
20250415,180800,167062040,10760,10760,10760,10760,0
20250415,180700,167062040,10760,10760,10760,10760,0
20250415,180600,167062040,10760,10760,10760,10760,0
20250415,180500,167062040,10760,10760,10760,10760,0
20250415,180400,167062040,10760,10760,10760,10760,0
20250415,180300,167062040,10760,10760,10760,10760,0
20250415,180200,167062040,10760,10760,10760,10760,0
20250415,180100,167062040,10760,10760,10760,10760,0
20250415,180000,167062040,10760,10760,10760,10760,0
20250415,175900,167062040,10760,10760,10760,10760,0
20250415,175800,167062040,10760,10760,10760,10760,0
20250415,175700,167062040,10760,10760,10760,10760,0
20250415,175600,167062040,10760,10760,10760,10760,0
20250415,175500,167062040,10760,10760,10760,10760,0
20250415,175400,167062040,10760,10760,10760,10760,0
20250415,175300,167062040,10760,10760,10760,10760,0
20250415,175200,167062040,10760,10760,10760,10760,0
20250415,175100,167062040,10760,10760,10760,10760,0
20250415,175000,167062040,10760,10760,10760,10760,0
20250415,174900,167062040,10760,10760,10760,10760,0
20250415,174800,167062040,10760,10760,10760,10760,0
20250415,174700,167062040,10760,10760,10760,10760,0
20250415,174600,167062040,10760,10760,10760,10760,0
20250415,174500,167062040,10760,10760,10760,10760,326
20250415,174400,167062040,10760,10760,10760,10760,0
20250415,174300,167062040,10760,10760,10760,10760,0
20250415,174200,167062040,10760,10760,10760,10760,0
20250415,174100,167062040,10760,10760,10760,10760,0
20250415,174000,167062040,10760,10760,10760,10760,0
20250415,173900,167062040,10760,10760,10760,10760,0
20250415,173800,167062040,10760,10760,10760,10760,0
20250415,173700,167062040,10760,10760,10760,10760,0
20250415,173600,167062040,10760,10760,10760,10760,0
20250415,173500,167062040,10760,10760,10760,10760,0
20250415,173400,167062040,10760,10760,10760,10760,0
20250415,173300,167062040,10760,10760,10760,10760,0
20250415,173200,167062040,10760,10760,10760,10760,0
20250415,173100,167062040,10760,10760,10760,10760,0
20250415,173000,167062040,10760,10760,10760,10760,0
20250415,172900,167062040,10760,10760,10760,10760,0
20250415,172800,167062040,10760,10760,10760,10760,0
20250415,172700,167062040,10760,10760,10760,10760,0
20250415,172600,167062040,10760,10760,10760,10760,0
20250415,172500,167062040,10760,10760,10760,10760,0
20250415,172400,167062040,10760,10760,10760,10760,0
20250415,172300,167062040,10760,10760,10760,10760,0
20250415,172200,167062040,10760,10760,10760,10760,0
20250415,172100,167062040,10760,10760,10760,10760,0
20250415,172000,167062040,10760,10760,10760,10760,0
20250415,171900,167062040,10760,10760,10760,10760,0
20250415,171800,167062040,10760,10760,10760,10760,0
20250415,171700,167062040,10760,10760,10760,10760,0
20250415,171600,167062040,10760,10760,10760,10760,0
20250415,171500,167062040,10760,10760,10760,10760,326
20250415,171400,167062040,10760,10760,10760,10760,0
20250415,171300,167062040,10760,10760,10760,10760,0
20250415,171200,167062040,10760,10760,10760,10760,0
20250415,171100,167062040,10760,10760,10760,10760,0
20250415,171000,167062040,10760,10760,10760,10760,0
20250415,170900,167062040,10760,10760,10760,10760,0
20250415,170800,167062040,10760,10760,10760,10760,0
20250415,170700,167062040,10760,10760,10760,10760,0
20250415,170600,167062040,10760,10760,10760,10760,0
20250415,170500,167062040,10760,10760,10760,10760,0
20250415,170400,167062040,10760,10760,10760,10760,0
20250415,170300,167062040,10760,10760,10760,10760,0
20250415,170200,167062040,10760,10760,10760,10760,0
20250415,170100,167062040,10760,10760,10760,10760,0
20250415,170000,167062040,10760,10760,10760,10760,0
20250415,165900,167062040,10760,10760,10760,10760,0
20250415,165800,167062040,10760,10760,10760,10760,0
20250415,165700,167062040,10760,10760,10760,10760,0
20250415,165600,167062040,10760,10760,10760,10760,0
20250415,165500,167062040,10760,10760,10760,10760,0
20250415,165400,167062040,10760,10760,10760,10760,0
20250415,165300,167062040,10760,10760,10760,10760,0
20250415,165200,167062040,10760,10760,10760,10760,0
20250415,165100,167062040,10760,10760,10760,10760,0
20250415,165000,167062040,10760,10760,10760,10760,0
20250415,164900,167062040,10760,10760,10760,10760,0
20250415,164800,167062040,10760,10760,10760,10760,0
20250415,164700,167062040,10760,10760,10760,10760,0
20250415,164600,167062040,10760,10760,10760,10760,0
20250415,164500,167062040,10760,10760,10760,10760,326
20250415,164400,167062040,10760,10760,10760,10760,0
20250415,164300,167062040,10760,10760,10760,10760,0
20250415,164200,167062040,10760,10760,10760,10760,0
20250415,164100,167062040,10760,10760,10760,10760,0
20250415,164000,167062040,10760,10760,10760,10760,0
20250415,163900,167062040,10760,10760,10760,10760,0
20250415,163800,167062040,10760,10760,10760,10760,0
20250415,163700,167062040,10760,10760,10760,10760,0
20250415,163600,167062040,10760,10760,10760,10760,0
20250415,163500,167062040,10760,10760,10760,10760,0
20250415,163400,167062040,10760,10760,10760,10760,0
20250415,163300,167062040,10760,10760,10760,10760,0
20250415,163200,167062040,10760,10760,10760,10760,0
20250415,163100,167062040,10760,10760,10760,10760,0
20250415,163000,167062040,10760,10760,10760,10760,0
20250415,162900,167062040,10760,10760,10760,10760,0
20250415,162800,167062040,10760,10760,10760,10760,0
20250415,162700,167062040,10760,10760,10760,10760,0
20250415,162600,167062040,10760,10760,10760,10760,0
20250415,162500,167062040,10760,10760,10760,10760,0
20250415,162400,167062040,10760,10760,10760,10760,0
20250415,162300,167062040,10760,10760,10760,10760,0
20250415,162200,167062040,10760,10760,10760,10760,0
20250415,162100,167062040,10760,10760,10760,10760,0
20250415,162000,167062040,10760,10760,10760,10760,0
20250415,161900,167062040,10760,10760,10760,10760,0
20250415,161800,167062040,10760,10760,10760,10760,0
20250415,161700,167062040,10760,10760,10760,10760,0
20250415,161600,167062040,10760,10760,10760,10760,0
20250415,161500,167062040,10760,10760,10760,10760,326
20250415,161400,167062040,10760,10760,10760,10760,0
20250415,161300,167062040,10760,10760,10760,10760,0
20250415,161200,167062040,10760,10760,10760,10760,0
20250415,161100,167062040,10760,10760,10760,10760,0
20250415,161000,167062040,10760,10760,10760,10760,0
20250415,160900,167062040,10760,10760,10760,10760,0
20250415,160800,167062040,10760,10760,10760,10760,0
20250415,160700,167062040,10760,10760,10760,10760,0
20250415,160600,167062040,10760,10760,10760,10760,0
20250415,160500,167062040,10760,10760,10760,10760,0
20250415,160400,167062040,10760,10760,10760,10760,0
20250415,160300,167062040,10760,10760,10760,10760,0
20250415,160200,167062040,10760,10760,10760,10760,0
20250415,160100,167062040,10760,10760,10760,10760,0
20250415,160000,167062040,10760,10760,10760,10760,0
20250415,155900,167062040,10760,10760,10760,10760,0
20250415,155800,167062040,10760,10760,10760,10760,0
20250415,155700,167062040,10760,10760,10760,10760,0
20250415,155600,167062040,10760,10760,10760,10760,0
20250415,155500,167062040,10760,10760,10760,10760,0
20250415,155400,167062040,10760,10760,10760,10760,0
20250415,155300,167062040,10760,10760,10760,10760,0
20250415,155200,167062040,10760,10760,10760,10760,0
20250415,155100,167062040,10760,10760,10760,10760,0
20250415,155000,167062040,10760,10760,10760,10760,0
20250415,154900,167062040,10760,10760,10760,10760,0
20250415,154800,167062040,10760,10760,10760,10760,0
20250415,154700,167062040,10760,10760,10760,10760,0
20250415,154600,167062040,10760,10760,10760,10760,0
20250415,154500,167062040,10760,10760,10760,10760,326
20250415,154400,167062040,10760,10760,10760,10760,0
20250415,154300,167062040,10760,10760,10760,10760,0
20250415,154200,167062040,10760,10760,10760,10760,0
20250415,154100,167062040,10760,10760,10760,10760,0
20250415,154000,167062040,10760,10760,10760,10760,0
20250415,153900,167062040,10760,10760,10760,10760,0
20250415,153800,167062040,10760,10760,10760,10760,0
20250415,153700,167062040,10760,10760,10760,10760,0
20250415,153600,167062040,10760,10760,10760,10760,0
20250415,153500,167062040,10760,10760,10760,10760,0
20250415,153400,167062040,10760,10760,10760,10760,0
20250415,153300,167062040,10760,10760,10760,10760,0
20250415,153200,167062040,10760,10760,10760,10760,0
20250415,153100,167062040,10760,10760,10760,10760,0
20250415,153000,167062040,10760,10760,10760,10760,326
20250415,152900,163554280,10760,10760,10760,10760,0
20250415,152800,163554280,10760,10760,10760,10760,0
20250415,152700,163554280,10760,10760,10760,10760,0
20250415,152600,163554280,10760,10760,10760,10760,0
20250415,152500,163554280,10760,10760,10760,10760,0
20250415,152400,163554280,10760,10760,10760,10760,0
20250415,152300,163554280,10760,10760,10760,10760,0
20250415,152200,163554280,10760,10760,10760,10760,0
20250415,152100,163554280,10760,10760,10760,10760,0
20250415,152000,163554280,10760,10760,10760,10760,0
20250415,151900,163554280,10760,10810,10810,10760,22
20250415,151800,163316510,10810,10810,10810,10760,311
20250415,151700,159969650,10760,10760,10760,10760,73
20250415,151600,159184170,10680,10680,10680,10680,21
20250415,151500,158959890,10760,10760,10760,10760,100
20250415,151400,157883890,10760,10700,10760,10680,79
20250415,151300,157039460,10800,10710,10800,10710,123
20250415,151200,155721680,10690,10710,10710,10690,24
20250415,151100,155464690,10710,10710,10710,10710,0
20250415,151000,155464690,10710,10780,10810,10710,34
20250415,150900,155099390,10820,10820,10820,10820,0
20250415,150800,155099390,10820,10820,10820,10800,70
20250415,150700,154342190,10800,10800,10800,10800,400
20250415,150600,150022190,10790,10790,10790,10790,1
20250415,150500,150011400,10790,10780,10790,10780,300
20250415,150400,146775870,10790,10790,10790,10790,0
20250415,150300,146775870,10790,10790,10790,10790,0
20250415,150200,146775870,10790,10760,10790,10710,22
20250415,150100,146539170,10800,10800,10800,10800,0
20250415,150000,146539170,10800,10800,10800,10800,0
20250415,145900,146539170,10800,10800,10800,10800,0
20250415,145800,146539170,10800,10800,10800,10800,0
20250415,145700,146539170,10800,10800,10800,10800,0
20250415,145600,146539170,10800,10800,10800,10800,2
20250415,145500,146517570,10800,10780,10800,10780,156
20250415,145400,144833430,10760,10790,10795,10760,455
20250415,145300,139924615,10795,10795,10795,10795,5
20250415,145200,139870640,10800,10800,10800,10800,5
20250415,145100,139816640,10800,10800,10800,10800,77
20250415,145000,138985040,10800,10780,10800,10780,374
20250415,144900,134950270,10760,10760,10770,10760,553
20250415,144800,128999740,10760,10760,10760,10760,0
20250415,144700,128999740,10760,10760,10760,10760,89
20250415,144600,128042100,10750,10740,10750,10740,890
20250415,144500,118476840,10740,10740,10740,10740,0
20250415,144400,118476840,10740,10740,10740,10740,0
20250415,144300,118476840,10740,10740,10740,10740,0
20250415,144200,118476840,10740,10740,10740,10740,12
20250415,144100,118347960,10740,10740,10740,10740,0
20250415,144000,118347960,10740,10740,10740,10740,1
20250415,143900,118337220,10700,10700,10700,10700,0
20250415,143800,118337220,10700,10720,10720,10690,1055
20250415,143700,107036750,10740,10710,10740,10710,257
20250415,143600,104279400,10710,10710,10710,10710,0
20250415,143500,104279400,10710,10710,10710,10710,0
20250415,143400,104279400,10710,10710,10710,10710,0
20250415,143300,104279400,10710,10710,10720,10690,164
20250415,143200,102525890,10720,10720,10720,10720,8
20250415,143100,102440130,10720,10650,10720,10650,1241
20250415,143000,89172160,10600,10600,10600,10600,300
20250415,142900,85992160,10600,10600,10600,10600,0
20250415,142800,85992160,10600,10600,10600,10600,0
20250415,142700,85992160,10600,10600,10600,10600,0
20250415,142600,85992160,10600,10600,10600,10600,0
20250415,142500,85992160,10600,10600,10600,10600,0
20250415,142400,85992160,10600,10600,10600,10600,0
20250415,142300,85992160,10600,10600,10600,10600,0
20250415,142200,85992160,10600,10600,10600,10600,20
20250415,142100,85780160,10600,10600,10600,10600,0
20250415,142000,85780160,10600,10600,10600,10600,1
20250415,141900,85769560,10650,10650,10650,10650,0
20250415,141800,85769560,10650,10650,10650,10650,0
20250415,141700,85769560,10650,10650,10650,10650,0
20250415,141600,85769560,10650,10650,10650,10650,0
20250415,141500,85769560,10650,10650,10650,10650,0
20250415,141400,85769560,10650,10650,10650,10650,0
20250415,141300,85769560,10650,10650,10650,10650,0
20250415,141200,85769560,10650,10650,10650,10650,0
20250415,141100,85769560,10650,10650,10650,10650,0
20250415,141000,85769560,10650,10650,10650,10650,1
20250415,140900,85758910,10640,10640,10640,10640,0
20250415,140800,85758910,10640,10600,10640,10600,468
20250415,140700,80790270,10550,10590,10600,10540,2580
20250415,140600,53447890,10590,10590,10590,10590,0
20250415,140500,53447890,10590,10590,10590,10590,1
20250415,140400,53437300,10580,10580,10580,10580,0
20250415,140300,53437300,10580,10580,10580,10580,0
20250415,140200,53437300,10580,10580,10580,10580,0
20250415,140100,53437300,10580,10580,10580,10580,0
20250415,140000,53437300,10580,10580,10580,10580,0
20250415,135900,53437300,10580,10580,10580,10580,12
20250415,135800,53310340,10580,10580,10580,10580,0
20250415,135700,53310340,10580,10580,10580,10580,0
20250415,135600,53310340,10580,10580,10580,10580,0
20250415,135500,53310340,10580,10580,10580,10580,0
20250415,135400,53310340,10580,10580,10580,10580,0
20250415,135300,53310340,10580,10580,10580,10580,0
20250415,135200,53310340,10580,10570,10580,10570,10
20250415,135100,53204610,10540,10540,10540,10540,0
20250415,135000,53204610,10540,10540,10540,10540,0
20250415,134900,53204610,10540,10540,10540,10540,0
20250415,134800,53204610,10540,10540,10540,10540,0
20250415,134700,53204610,10540,10540,10540,10540,0
20250415,134600,53204610,10540,10540,10540,10540,2
20250415,134500,53183530,10570,10570,10570,10570,0
20250415,134400,53183530,10570,10570,10570,10570,0
20250415,134300,53183530,10570,10570,10570,10570,0
20250415,134200,53183530,10570,10570,10570,10570,0
20250415,134100,53183530,10570,10570,10570,10570,0
20250415,134000,53183530,10570,10570,10570,10570,0
20250415,133900,53183530,10570,10570,10570,10570,0
20250415,133800,53183530,10570,10570,10570,10570,0
20250415,133700,53183530,10570,10570,10570,10570,0
20250415,133600,53183530,10570,10570,10570,10570,3
20250415,133500,53151820,10570,10570,10570,10570,0
20250415,133400,53151820,10570,10570,10570,10570,0
20250415,133300,53151820,10570,10570,10570,10570,0
20250415,133200,53151820,10570,10570,10570,10570,0
20250415,133100,53151820,10570,10570,10570,10570,0
20250415,133000,53151820,10570,10570,10570,10570,0
20250415,132900,53151820,10570,10570,10570,10570,0
20250415,132800,53151820,10570,10570,10570,10570,182
20250415,132700,51228080,10520,10520,10520,10520,20
20250415,132600,51017680,10570,10570,10570,10570,0
20250415,132500,51017680,10570,10570,10570,10570,0
20250415,132400,51017680,10570,10570,10570,10570,0
20250415,132300,51017680,10570,10570,10570,10570,0
20250415,132200,51017680,10570,10570,10570,10570,0
20250415,132100,51017680,10570,10570,10570,10570,0
20250415,132000,51017680,10570,10570,10570,10570,0
20250415,131900,51017680,10570,10570,10570,10570,100
20250415,131800,49960680,10570,10570,10570,10570,5
20250415,131700,49907830,10570,10570,10570,10570,1
20250415,131600,49897260,10510,10510,10510,10510,0
20250415,131500,49897260,10510,10510,10510,10510,0
20250415,131400,49897260,10510,10510,10510,10510,0
20250415,131300,49897260,10510,10510,10510,10510,0
20250415,131200,49897260,10510,10510,10510,10510,0
20250415,131100,49897260,10510,10510,10510,10510,0
20250415,131000,49897260,10510,10510,10510,10510,0
20250415,130900,49897260,10510,10530,10570,10510,200
20250415,130800,47789340,10530,10530,10530,10530,8
20250415,130700,47705100,10530,10530,10530,10530,0
20250415,130600,47705100,10530,10530,10530,10530,0
20250415,130500,47705100,10530,10530,10530,10530,13
20250415,130400,47568210,10530,10530,10530,10530,0
20250415,130300,47568210,10530,10530,10530,10530,0
20250415,130200,47568210,10530,10530,10530,10530,0
20250415,130100,47568210,10530,10530,10530,10530,0
20250415,130000,47568210,10530,10530,10530,10530,0
20250415,125900,47568210,10530,10530,10530,10530,0
20250415,125800,47568210,10530,10530,10530,10530,0
20250415,125700,47568210,10530,10530,10530,10530,0
20250415,125600,47568210,10530,10530,10530,10530,0
20250415,125500,47568210,10530,10530,10530,10530,0
20250415,125400,47568210,10530,10530,10530,10530,0
20250415,125300,47568210,10530,10530,10530,10530,0
20250415,125200,47568210,10530,10530,10530,10530,0
20250415,125100,47568210,10530,10530,10530,10530,0
20250415,125000,47568210,10530,10530,10530,10530,0
20250415,124900,47568210,10530,10530,10530,10530,0
20250415,124800,47568210,10530,10530,10530,10530,0
20250415,124700,47568210,10530,10530,10530,10530,0
20250415,124600,47568210,10530,10530,10530,10530,0
20250415,124500,47568210,10530,10530,10530,10530,0
20250415,124400,47568210,10530,10530,10530,10530,0
20250415,124300,47568210,10530,10530,10530,10530,0
20250415,124200,47568210,10530,10530,10530,10530,0
20250415,124100,47568210,10530,10530,10530,10530,0
20250415,124000,47568210,10530,10530,10530,10530,0
20250415,123900,47568210,10530,10530,10530,10530,0
20250415,123800,47568210,10530,10530,10530,10530,0
20250415,123700,47568210,10530,10530,10530,10530,0
20250415,123600,47568210,10530,10530,10530,10530,0
20250415,123500,47568210,10530,10530,10530,10530,0
20250415,123400,47568210,10530,10530,10530,10530,0
20250415,123300,47568210,10530,10530,10530,10530,0
20250415,123200,47568210,10530,10530,10530,10530,0
20250415,123100,47568210,10530,10530,10530,10530,0
20250415,123000,47568210,10530,10530,10530,10530,0
20250415,122900,47568210,10530,10530,10530,10530,0
20250415,122800,47568210,10530,10530,10530,10530,0
20250415,122700,47568210,10530,10530,10530,10530,0
20250415,122600,47568210,10530,10530,10530,10530,0
20250415,122500,47568210,10530,10530,10530,10530,0
20250415,122400,47568210,10530,10530,10530,10530,0
20250415,122300,47568210,10530,10530,10530,10530,2
20250415,122200,47547150,10530,10530,10530,10530,0
20250415,122100,47547150,10530,10530,10530,10530,0
20250415,122000,47547150,10530,10530,10530,10530,0
20250415,121900,47547150,10530,10530,10530,10530,0
20250415,121800,47547150,10530,10530,10530,10530,0
20250415,121700,47547150,10530,10530,10530,10530,0
20250415,121600,47547150,10530,10530,10530,10530,0
20250415,121500,47547150,10530,10530,10530,10530,0
20250415,121400,47547150,10530,10530,10530,10530,0
20250415,121300,47547150,10530,10530,10530,10530,0
20250415,121200,47547150,10530,10530,10530,10530,0
20250415,121100,47547150,10530,10530,10530,10530,0
20250415,121000,47547150,10530,10530,10530,10530,0
20250415,120900,47547150,10530,10530,10530,10530,0
20250415,120800,47547150,10530,10530,10530,10530,0
20250415,120700,47547150,10530,10530,10530,10530,0
20250415,120600,47547150,10530,10530,10530,10530,1
20250415,120500,47536620,10520,10520,10520,10520,1
20250415,120400,47526100,10520,10520,10520,10520,0
20250415,120300,47526100,10520,10520,10520,10520,0
20250415,120200,47526100,10520,10520,10520,10520,0
20250415,120100,47526100,10520,10520,10520,10520,0
20250415,120000,47526100,10520,10520,10520,10520,0
20250415,115900,47526100,10520,10520,10520,10520,0
20250415,115800,47526100,10520,10520,10520,10520,0
20250415,115700,47526100,10520,10570,10570,10520,2
20250415,115600,47505010,10520,10510,10520,10510,21
20250415,115500,47284160,10570,10570,10570,10570,0
20250415,115400,47284160,10570,10570,10570,10570,0
20250415,115300,47284160,10570,10570,10570,10570,1
20250415,115200,47273590,10570,10570,10570,10570,2
20250415,115100,47252450,10570,10570,10570,10570,15
20250415,115000,47093900,10590,10590,10590,10590,0
20250415,114900,47093900,10590,10590,10590,10590,0
20250415,114800,47093900,10590,10590,10590,10590,0
20250415,114700,47093900,10590,10590,10590,10590,0
20250415,114600,47093900,10590,10590,10590,10590,0
20250415,114500,47093900,10590,10590,10590,10590,0
20250415,114400,47093900,10590,10590,10590,10590,0
20250415,114300,47093900,10590,10590,10590,10590,0
20250415,114200,47093900,10590,10590,10590,10590,0
20250415,114100,47093900,10590,10590,10590,10590,0
20250415,114000,47093900,10590,10590,10590,10590,0
20250415,113900,47093900,10590,10590,10590,10590,0
20250415,113800,47093900,10590,10590,10590,10590,0
20250415,113700,47093900,10590,10590,10590,10590,1
20250415,113600,47083310,10580,10580,10580,10580,841
20250415,113500,38185530,10580,10580,10580,10580,0
20250415,113400,38185530,10580,10580,10580,10580,0
20250415,113300,38185530,10580,10580,10580,10580,0
20250415,113200,38185530,10580,10580,10580,10580,0
20250415,113100,38185530,10580,10580,10580,10580,0
20250415,113000,38185530,10580,10580,10580,10580,0
20250415,112900,38185530,10580,10580,10580,10580,0
20250415,112800,38185530,10580,10580,10580,10580,0
20250415,112700,38185530,10580,10580,10580,10580,0
20250415,112600,38185530,10580,10580,10580,10580,50
20250415,112500,37656530,10600,10600,10600,10600,0
20250415,112400,37656530,10600,10600,10600,10600,0
20250415,112300,37656530,10600,10600,10600,10600,0
20250415,112200,37656530,10600,10600,10600,10600,12
20250415,112100,37529330,10600,10600,10600,10600,0
20250415,112000,37529330,10600,10600,10600,10600,0
20250415,111900,37529330,10600,10600,10600,10600,0
20250415,111800,37529330,10600,10600,10600,10600,0
20250415,111700,37529330,10600,10600,10600,10600,0
20250415,111600,37529330,10600,10600,10600,10600,30
20250415,111500,37211330,10580,10580,10580,10580,0
20250415,111400,37211330,10580,10580,10580,10580,0
20250415,111300,37211330,10580,10580,10580,10580,4
20250415,111200,37169010,10570,10570,10570,10570,0
20250415,111100,37169010,10570,10570,10570,10570,0
20250415,111000,37169010,10570,10570,10570,10570,0
20250415,110900,37169010,10570,10570,10570,10570,0
20250415,110800,37169010,10570,10570,10570,10570,0
20250415,110700,37169010,10570,10570,10570,10570,0
20250415,110600,37169010,10570,10570,10570,10570,0
20250415,110500,37169010,10570,10570,10570,10570,0
20250415,110400,37169010,10570,10570,10580,10570,75
20250415,110300,36376200,10520,10520,10520,10520,0
20250415,110200,36376200,10520,10520,10520,10520,3
20250415,110100,36344640,10570,10570,10570,10570,0
20250415,110000,36344640,10570,10570,10570,10570,0
20250415,105900,36344640,10570,10570,10570,10570,0
20250415,105800,36344640,10570,10570,10570,10570,0
20250415,105700,36344640,10570,10570,10570,10570,0
20250415,105600,36344640,10570,10570,10570,10570,0
20250415,105500,36344640,10570,10570,10570,10570,0
20250415,105400,36344640,10570,10570,10570,10570,0
20250415,105300,36344640,10570,10570,10570,10570,0
20250415,105200,36344640,10570,10570,10570,10570,0
20250415,105100,36344640,10570,10570,10570,10570,0
20250415,105000,36344640,10570,10570,10570,10570,0
20250415,104900,36344640,10570,10570,10570,10570,0
20250415,104800,36344640,10570,10570,10570,10570,0
20250415,104700,36344640,10570,10570,10570,10570,0
20250415,104600,36344640,10570,10530,10570,10530,2
20250415,104500,36323540,10530,10530,10530,10530,1
20250415,104400,36313010,10500,10520,10530,10500,3
20250415,104300,36281460,10570,10570,10570,10570,0
20250415,104200,36281460,10570,10570,10570,10570,30
20250415,104100,35964360,10620,10620,10620,10620,0
20250415,104000,35964360,10620,10620,10620,10620,0
20250415,103900,35964360,10620,10620,10620,10620,0
20250415,103800,35964360,10620,10620,10620,10620,0
20250415,103700,35964360,10620,10490,10620,10490,18
20250415,103600,35774080,10490,10490,10490,10490,0
20250415,103500,35774080,10490,10500,10500,10490,3
20250415,103400,35742590,10570,10570,10570,10570,0
20250415,103300,35742590,10570,10570,10570,10570,0
20250415,103200,35742590,10570,10570,10570,10570,0
20250415,103100,35742590,10570,10570,10570,10570,0
20250415,103000,35742590,10570,10570,10570,10570,0
20250415,102900,35742590,10570,10570,10570,10570,80
20250415,102800,34896990,10620,10620,10620,10620,0
20250415,102700,34896990,10620,10620,10620,10620,0
20250415,102600,34896990,10620,10620,10620,10620,0
20250415,102500,34896990,10620,10620,10620,10620,0
20250415,102400,34896990,10620,10620,10620,10620,0
20250415,102300,34896990,10620,10620,10620,10620,0
20250415,102200,34896990,10620,10620,10620,10620,0
20250415,102100,34896990,10620,10620,10620,10620,3
20250415,102000,34865130,10620,10570,10620,10570,3
20250415,101900,34833370,10520,10520,10520,10520,0
20250415,101800,34833370,10520,10520,10520,10520,0
20250415,101700,34833370,10520,10520,10520,10520,1
20250415,101600,34822850,10570,10570,10570,10570,0
20250415,101500,34822850,10570,10570,10570,10570,0
20250415,101400,34822850,10570,10570,10570,10570,0
20250415,101300,34822850,10570,10570,10570,10570,0
20250415,101200,34822850,10570,10570,10570,10570,0
20250415,101100,34822850,10570,10570,10570,10570,0
20250415,101000,34822850,10570,10570,10570,10570,2
20250415,100900,34801710,10570,10570,10570,10570,0
20250415,100800,34801710,10570,10570,10570,10570,0
20250415,100700,34801710,10570,10570,10570,10570,0
20250415,100600,34801710,10570,10570,10570,10570,0
20250415,100500,34801710,10570,10570,10570,10570,0
20250415,100400,34801710,10570,10570,10570,10570,0
20250415,100300,34801710,10570,10570,10570,10570,1
20250415,100200,34791140,10570,10570,10570,10570,0
20250415,100100,34791140,10570,10570,10570,10570,1
20250415,100000,34780570,10570,10570,10570,10570,0
20250415,095900,34780570,10570,10570,10570,10570,0
20250415,095800,34780570,10570,10550,10570,10520,75
20250415,095700,33989480,10630,10630,10630,10630,102
20250415,095600,32905220,10640,10520,10640,10460,11
20250415,095500,32788780,10570,10570,10570,10570,0
20250415,095400,32788780,10570,10570,10570,10570,1
20250415,095300,32778210,10570,10570,10570,10570,0
20250415,095200,32778210,10570,10570,10570,10570,0
20250415,095100,32778210,10570,10570,10570,10570,0
20250415,095000,32778210,10570,10570,10570,10570,0
20250415,094900,32778210,10570,10570,10570,10570,38
20250415,094800,32376550,10570,10570,10570,10570,30
20250415,094700,32059450,10570,10570,10570,10570,0
20250415,094600,32059450,10570,10570,10570,10570,10
20250415,094500,31953750,10580,10580,10580,10580,0
20250415,094400,31953750,10580,10580,10580,10580,4
20250415,094300,31911430,10550,10560,10560,10550,10
20250415,094200,31805920,10550,10550,10550,10550,0
20250415,094100,31805920,10550,10550,10550,10550,0
20250415,094000,31805920,10550,10550,10550,10550,0
20250415,093900,31805920,10550,10550,10550,10550,0
20250415,093800,31805920,10550,10550,10550,10550,0
20250415,093700,31805920,10550,10550,10550,10550,80
20250415,093600,30961920,10640,10640,10640,10640,0
20250415,093500,30961920,10640,10640,10640,10640,0
20250415,093400,30961920,10640,10640,10640,10640,0
20250415,093300,30961920,10640,10640,10640,10640,1
20250415,093200,30951280,10590,10590,10590,10590,0
20250415,093100,30951280,10590,10590,10590,10590,0
20250415,093000,30951280,10590,10590,10590,10590,2
20250415,092900,30930100,10670,10670,10670,10670,0
20250415,092800,30930100,10670,10670,10670,10670,0
20250415,092700,30930100,10670,10670,10670,10670,0
20250415,092600,30930100,10670,10670,10670,10670,0
20250415,092500,30930100,10670,10670,10670,10670,0
20250415,092400,30930100,10670,10560,10670,10560,22
20250415,092300,30696700,10550,10550,10550,10550,5
20250415,092200,30643950,10560,10630,10630,10550,317
20250415,092100,27280380,10670,10620,10680,10530,129
20250415,092000,25904760,10630,10630,10630,10630,0
20250415,091900,25904760,10630,10630,10630,10630,1
20250415,091800,25894130,10490,10490,10490,10490,0
20250415,091700,25894130,10490,10470,10700,10470,177
20250415,091600,24015190,10500,10470,10500,10470,8
20250415,091500,23931340,10470,10430,10470,10430,121
20250415,091400,22668400,10430,10430,10430,10430,0
20250415,091300,22668400,10430,10430,10430,10430,0
20250415,091200,22668400,10430,10430,10430,10430,0
20250415,091100,22668400,10430,10420,10430,10420,33
20250415,091000,22324280,10380,10370,10380,10370,827
20250415,090900,13742290,10370,10370,10370,10370,0
20250415,090800,13742290,10370,10370,10370,10370,5
20250415,090700,13690440,10360,10450,10450,10360,810
20250415,090600,5281020,10500,10500,10500,10500,0
20250415,090500,5281020,10500,10500,10500,10500,0
20250415,090400,5281020,10500,10520,10520,10500,260
20250415,090300,2545840,10520,10520,10520,10520,0
20250415,090200,2545840,10520,10520,10520,10520,0
20250415,090100,2545840,10520,10520,10520,10520,0
20250415,090000,2545840,10520,10520,10520,10520,242
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194500 167062040 10760 10760 10760 10760 326
3 20250415 194400 167062040 10760 10760 10760 10760 0
4 20250415 194300 167062040 10760 10760 10760 10760 0
5 20250415 194200 167062040 10760 10760 10760 10760 0
6 20250415 194100 167062040 10760 10760 10760 10760 0
7 20250415 194000 167062040 10760 10760 10760 10760 0
8 20250415 193900 167062040 10760 10760 10760 10760 0
9 20250415 193800 167062040 10760 10760 10760 10760 0
10 20250415 193700 167062040 10760 10760 10760 10760 0
11 20250415 193600 167062040 10760 10760 10760 10760 0
12 20250415 193500 167062040 10760 10760 10760 10760 0
13 20250415 193400 167062040 10760 10760 10760 10760 0
14 20250415 193300 167062040 10760 10760 10760 10760 0
15 20250415 193200 167062040 10760 10760 10760 10760 0
16 20250415 193100 167062040 10760 10760 10760 10760 0
17 20250415 193000 167062040 10760 10760 10760 10760 0
18 20250415 192900 167062040 10760 10760 10760 10760 0
19 20250415 192800 167062040 10760 10760 10760 10760 0
20 20250415 192700 167062040 10760 10760 10760 10760 0
21 20250415 192600 167062040 10760 10760 10760 10760 0
22 20250415 192500 167062040 10760 10760 10760 10760 0
23 20250415 192400 167062040 10760 10760 10760 10760 0
24 20250415 192300 167062040 10760 10760 10760 10760 0
25 20250415 192200 167062040 10760 10760 10760 10760 0
26 20250415 192100 167062040 10760 10760 10760 10760 0
27 20250415 192000 167062040 10760 10760 10760 10760 0
28 20250415 191900 167062040 10760 10760 10760 10760 0
29 20250415 191800 167062040 10760 10760 10760 10760 0
30 20250415 191700 167062040 10760 10760 10760 10760 0
31 20250415 191600 167062040 10760 10760 10760 10760 0
32 20250415 191500 167062040 10760 10760 10760 10760 326
33 20250415 191400 167062040 10760 10760 10760 10760 0
34 20250415 191300 167062040 10760 10760 10760 10760 0
35 20250415 191200 167062040 10760 10760 10760 10760 0
36 20250415 191100 167062040 10760 10760 10760 10760 0
37 20250415 191000 167062040 10760 10760 10760 10760 0
38 20250415 190900 167062040 10760 10760 10760 10760 0
39 20250415 190800 167062040 10760 10760 10760 10760 0
40 20250415 190700 167062040 10760 10760 10760 10760 0
41 20250415 190600 167062040 10760 10760 10760 10760 0
42 20250415 190500 167062040 10760 10760 10760 10760 0
43 20250415 190400 167062040 10760 10760 10760 10760 0
44 20250415 190300 167062040 10760 10760 10760 10760 0
45 20250415 190200 167062040 10760 10760 10760 10760 0
46 20250415 190100 167062040 10760 10760 10760 10760 0
47 20250415 190000 167062040 10760 10760 10760 10760 0
48 20250415 185900 167062040 10760 10760 10760 10760 0
49 20250415 185800 167062040 10760 10760 10760 10760 0
50 20250415 185700 167062040 10760 10760 10760 10760 0
51 20250415 185600 167062040 10760 10760 10760 10760 0
52 20250415 185500 167062040 10760 10760 10760 10760 0
53 20250415 185400 167062040 10760 10760 10760 10760 0
54 20250415 185300 167062040 10760 10760 10760 10760 0
55 20250415 185200 167062040 10760 10760 10760 10760 0
56 20250415 185100 167062040 10760 10760 10760 10760 0
57 20250415 185000 167062040 10760 10760 10760 10760 0
58 20250415 184900 167062040 10760 10760 10760 10760 0
59 20250415 184800 167062040 10760 10760 10760 10760 0
60 20250415 184700 167062040 10760 10760 10760 10760 0
61 20250415 184600 167062040 10760 10760 10760 10760 0
62 20250415 184500 167062040 10760 10760 10760 10760 326
63 20250415 184400 167062040 10760 10760 10760 10760 0
64 20250415 184300 167062040 10760 10760 10760 10760 0
65 20250415 184200 167062040 10760 10760 10760 10760 0
66 20250415 184100 167062040 10760 10760 10760 10760 0
67 20250415 184000 167062040 10760 10760 10760 10760 0
68 20250415 183900 167062040 10760 10760 10760 10760 0
69 20250415 183800 167062040 10760 10760 10760 10760 0
70 20250415 183700 167062040 10760 10760 10760 10760 0
71 20250415 183600 167062040 10760 10760 10760 10760 0
72 20250415 183500 167062040 10760 10760 10760 10760 0
73 20250415 183400 167062040 10760 10760 10760 10760 0
74 20250415 183300 167062040 10760 10760 10760 10760 0
75 20250415 183200 167062040 10760 10760 10760 10760 0
76 20250415 183100 167062040 10760 10760 10760 10760 0
77 20250415 183000 167062040 10760 10760 10760 10760 0
78 20250415 182900 167062040 10760 10760 10760 10760 0
79 20250415 182800 167062040 10760 10760 10760 10760 0
80 20250415 182700 167062040 10760 10760 10760 10760 0
81 20250415 182600 167062040 10760 10760 10760 10760 0
82 20250415 182500 167062040 10760 10760 10760 10760 0
83 20250415 182400 167062040 10760 10760 10760 10760 0
84 20250415 182300 167062040 10760 10760 10760 10760 0
85 20250415 182200 167062040 10760 10760 10760 10760 0
86 20250415 182100 167062040 10760 10760 10760 10760 0
87 20250415 182000 167062040 10760 10760 10760 10760 0
88 20250415 181900 167062040 10760 10760 10760 10760 0
89 20250415 181800 167062040 10760 10760 10760 10760 0
90 20250415 181700 167062040 10760 10760 10760 10760 0
91 20250415 181600 167062040 10760 10760 10760 10760 0
92 20250415 181500 167062040 10760 10760 10760 10760 326
93 20250415 181400 167062040 10760 10760 10760 10760 0
94 20250415 181300 167062040 10760 10760 10760 10760 0
95 20250415 181200 167062040 10760 10760 10760 10760 0
96 20250415 181100 167062040 10760 10760 10760 10760 0
97 20250415 181000 167062040 10760 10760 10760 10760 0
98 20250415 180900 167062040 10760 10760 10760 10760 0
99 20250415 180800 167062040 10760 10760 10760 10760 0
100 20250415 180700 167062040 10760 10760 10760 10760 0
101 20250415 180600 167062040 10760 10760 10760 10760 0
102 20250415 180500 167062040 10760 10760 10760 10760 0
103 20250415 180400 167062040 10760 10760 10760 10760 0
104 20250415 180300 167062040 10760 10760 10760 10760 0
105 20250415 180200 167062040 10760 10760 10760 10760 0
106 20250415 180100 167062040 10760 10760 10760 10760 0
107 20250415 180000 167062040 10760 10760 10760 10760 0
108 20250415 175900 167062040 10760 10760 10760 10760 0
109 20250415 175800 167062040 10760 10760 10760 10760 0
110 20250415 175700 167062040 10760 10760 10760 10760 0
111 20250415 175600 167062040 10760 10760 10760 10760 0
112 20250415 175500 167062040 10760 10760 10760 10760 0
113 20250415 175400 167062040 10760 10760 10760 10760 0
114 20250415 175300 167062040 10760 10760 10760 10760 0
115 20250415 175200 167062040 10760 10760 10760 10760 0
116 20250415 175100 167062040 10760 10760 10760 10760 0
117 20250415 175000 167062040 10760 10760 10760 10760 0
118 20250415 174900 167062040 10760 10760 10760 10760 0
119 20250415 174800 167062040 10760 10760 10760 10760 0
120 20250415 174700 167062040 10760 10760 10760 10760 0
121 20250415 174600 167062040 10760 10760 10760 10760 0
122 20250415 174500 167062040 10760 10760 10760 10760 326
123 20250415 174400 167062040 10760 10760 10760 10760 0
124 20250415 174300 167062040 10760 10760 10760 10760 0
125 20250415 174200 167062040 10760 10760 10760 10760 0
126 20250415 174100 167062040 10760 10760 10760 10760 0
127 20250415 174000 167062040 10760 10760 10760 10760 0
128 20250415 173900 167062040 10760 10760 10760 10760 0
129 20250415 173800 167062040 10760 10760 10760 10760 0
130 20250415 173700 167062040 10760 10760 10760 10760 0
131 20250415 173600 167062040 10760 10760 10760 10760 0
132 20250415 173500 167062040 10760 10760 10760 10760 0
133 20250415 173400 167062040 10760 10760 10760 10760 0
134 20250415 173300 167062040 10760 10760 10760 10760 0
135 20250415 173200 167062040 10760 10760 10760 10760 0
136 20250415 173100 167062040 10760 10760 10760 10760 0
137 20250415 173000 167062040 10760 10760 10760 10760 0
138 20250415 172900 167062040 10760 10760 10760 10760 0
139 20250415 172800 167062040 10760 10760 10760 10760 0
140 20250415 172700 167062040 10760 10760 10760 10760 0
141 20250415 172600 167062040 10760 10760 10760 10760 0
142 20250415 172500 167062040 10760 10760 10760 10760 0
143 20250415 172400 167062040 10760 10760 10760 10760 0
144 20250415 172300 167062040 10760 10760 10760 10760 0
145 20250415 172200 167062040 10760 10760 10760 10760 0
146 20250415 172100 167062040 10760 10760 10760 10760 0
147 20250415 172000 167062040 10760 10760 10760 10760 0
148 20250415 171900 167062040 10760 10760 10760 10760 0
149 20250415 171800 167062040 10760 10760 10760 10760 0
150 20250415 171700 167062040 10760 10760 10760 10760 0
151 20250415 171600 167062040 10760 10760 10760 10760 0
152 20250415 171500 167062040 10760 10760 10760 10760 326
153 20250415 171400 167062040 10760 10760 10760 10760 0
154 20250415 171300 167062040 10760 10760 10760 10760 0
155 20250415 171200 167062040 10760 10760 10760 10760 0
156 20250415 171100 167062040 10760 10760 10760 10760 0
157 20250415 171000 167062040 10760 10760 10760 10760 0
158 20250415 170900 167062040 10760 10760 10760 10760 0
159 20250415 170800 167062040 10760 10760 10760 10760 0
160 20250415 170700 167062040 10760 10760 10760 10760 0
161 20250415 170600 167062040 10760 10760 10760 10760 0
162 20250415 170500 167062040 10760 10760 10760 10760 0
163 20250415 170400 167062040 10760 10760 10760 10760 0
164 20250415 170300 167062040 10760 10760 10760 10760 0
165 20250415 170200 167062040 10760 10760 10760 10760 0
166 20250415 170100 167062040 10760 10760 10760 10760 0
167 20250415 170000 167062040 10760 10760 10760 10760 0
168 20250415 165900 167062040 10760 10760 10760 10760 0
169 20250415 165800 167062040 10760 10760 10760 10760 0
170 20250415 165700 167062040 10760 10760 10760 10760 0
171 20250415 165600 167062040 10760 10760 10760 10760 0
172 20250415 165500 167062040 10760 10760 10760 10760 0
173 20250415 165400 167062040 10760 10760 10760 10760 0
174 20250415 165300 167062040 10760 10760 10760 10760 0
175 20250415 165200 167062040 10760 10760 10760 10760 0
176 20250415 165100 167062040 10760 10760 10760 10760 0
177 20250415 165000 167062040 10760 10760 10760 10760 0
178 20250415 164900 167062040 10760 10760 10760 10760 0
179 20250415 164800 167062040 10760 10760 10760 10760 0
180 20250415 164700 167062040 10760 10760 10760 10760 0
181 20250415 164600 167062040 10760 10760 10760 10760 0
182 20250415 164500 167062040 10760 10760 10760 10760 326
183 20250415 164400 167062040 10760 10760 10760 10760 0
184 20250415 164300 167062040 10760 10760 10760 10760 0
185 20250415 164200 167062040 10760 10760 10760 10760 0
186 20250415 164100 167062040 10760 10760 10760 10760 0
187 20250415 164000 167062040 10760 10760 10760 10760 0
188 20250415 163900 167062040 10760 10760 10760 10760 0
189 20250415 163800 167062040 10760 10760 10760 10760 0
190 20250415 163700 167062040 10760 10760 10760 10760 0
191 20250415 163600 167062040 10760 10760 10760 10760 0
192 20250415 163500 167062040 10760 10760 10760 10760 0
193 20250415 163400 167062040 10760 10760 10760 10760 0
194 20250415 163300 167062040 10760 10760 10760 10760 0
195 20250415 163200 167062040 10760 10760 10760 10760 0
196 20250415 163100 167062040 10760 10760 10760 10760 0
197 20250415 163000 167062040 10760 10760 10760 10760 0
198 20250415 162900 167062040 10760 10760 10760 10760 0
199 20250415 162800 167062040 10760 10760 10760 10760 0
200 20250415 162700 167062040 10760 10760 10760 10760 0
201 20250415 162600 167062040 10760 10760 10760 10760 0
202 20250415 162500 167062040 10760 10760 10760 10760 0
203 20250415 162400 167062040 10760 10760 10760 10760 0
204 20250415 162300 167062040 10760 10760 10760 10760 0
205 20250415 162200 167062040 10760 10760 10760 10760 0
206 20250415 162100 167062040 10760 10760 10760 10760 0
207 20250415 162000 167062040 10760 10760 10760 10760 0
208 20250415 161900 167062040 10760 10760 10760 10760 0
209 20250415 161800 167062040 10760 10760 10760 10760 0
210 20250415 161700 167062040 10760 10760 10760 10760 0
211 20250415 161600 167062040 10760 10760 10760 10760 0
212 20250415 161500 167062040 10760 10760 10760 10760 326
213 20250415 161400 167062040 10760 10760 10760 10760 0
214 20250415 161300 167062040 10760 10760 10760 10760 0
215 20250415 161200 167062040 10760 10760 10760 10760 0
216 20250415 161100 167062040 10760 10760 10760 10760 0
217 20250415 161000 167062040 10760 10760 10760 10760 0
218 20250415 160900 167062040 10760 10760 10760 10760 0
219 20250415 160800 167062040 10760 10760 10760 10760 0
220 20250415 160700 167062040 10760 10760 10760 10760 0
221 20250415 160600 167062040 10760 10760 10760 10760 0
222 20250415 160500 167062040 10760 10760 10760 10760 0
223 20250415 160400 167062040 10760 10760 10760 10760 0
224 20250415 160300 167062040 10760 10760 10760 10760 0
225 20250415 160200 167062040 10760 10760 10760 10760 0
226 20250415 160100 167062040 10760 10760 10760 10760 0
227 20250415 160000 167062040 10760 10760 10760 10760 0
228 20250415 155900 167062040 10760 10760 10760 10760 0
229 20250415 155800 167062040 10760 10760 10760 10760 0
230 20250415 155700 167062040 10760 10760 10760 10760 0
231 20250415 155600 167062040 10760 10760 10760 10760 0
232 20250415 155500 167062040 10760 10760 10760 10760 0
233 20250415 155400 167062040 10760 10760 10760 10760 0
234 20250415 155300 167062040 10760 10760 10760 10760 0
235 20250415 155200 167062040 10760 10760 10760 10760 0
236 20250415 155100 167062040 10760 10760 10760 10760 0
237 20250415 155000 167062040 10760 10760 10760 10760 0
238 20250415 154900 167062040 10760 10760 10760 10760 0
239 20250415 154800 167062040 10760 10760 10760 10760 0
240 20250415 154700 167062040 10760 10760 10760 10760 0
241 20250415 154600 167062040 10760 10760 10760 10760 0
242 20250415 154500 167062040 10760 10760 10760 10760 326
243 20250415 154400 167062040 10760 10760 10760 10760 0
244 20250415 154300 167062040 10760 10760 10760 10760 0
245 20250415 154200 167062040 10760 10760 10760 10760 0
246 20250415 154100 167062040 10760 10760 10760 10760 0
247 20250415 154000 167062040 10760 10760 10760 10760 0
248 20250415 153900 167062040 10760 10760 10760 10760 0
249 20250415 153800 167062040 10760 10760 10760 10760 0
250 20250415 153700 167062040 10760 10760 10760 10760 0
251 20250415 153600 167062040 10760 10760 10760 10760 0
252 20250415 153500 167062040 10760 10760 10760 10760 0
253 20250415 153400 167062040 10760 10760 10760 10760 0
254 20250415 153300 167062040 10760 10760 10760 10760 0
255 20250415 153200 167062040 10760 10760 10760 10760 0
256 20250415 153100 167062040 10760 10760 10760 10760 0
257 20250415 153000 167062040 10760 10760 10760 10760 326
258 20250415 152900 163554280 10760 10760 10760 10760 0
259 20250415 152800 163554280 10760 10760 10760 10760 0
260 20250415 152700 163554280 10760 10760 10760 10760 0
261 20250415 152600 163554280 10760 10760 10760 10760 0
262 20250415 152500 163554280 10760 10760 10760 10760 0
263 20250415 152400 163554280 10760 10760 10760 10760 0
264 20250415 152300 163554280 10760 10760 10760 10760 0
265 20250415 152200 163554280 10760 10760 10760 10760 0
266 20250415 152100 163554280 10760 10760 10760 10760 0
267 20250415 152000 163554280 10760 10760 10760 10760 0
268 20250415 151900 163554280 10760 10810 10810 10760 22
269 20250415 151800 163316510 10810 10810 10810 10760 311
270 20250415 151700 159969650 10760 10760 10760 10760 73
271 20250415 151600 159184170 10680 10680 10680 10680 21
272 20250415 151500 158959890 10760 10760 10760 10760 100
273 20250415 151400 157883890 10760 10700 10760 10680 79
274 20250415 151300 157039460 10800 10710 10800 10710 123
275 20250415 151200 155721680 10690 10710 10710 10690 24
276 20250415 151100 155464690 10710 10710 10710 10710 0
277 20250415 151000 155464690 10710 10780 10810 10710 34
278 20250415 150900 155099390 10820 10820 10820 10820 0
279 20250415 150800 155099390 10820 10820 10820 10800 70
280 20250415 150700 154342190 10800 10800 10800 10800 400
281 20250415 150600 150022190 10790 10790 10790 10790 1
282 20250415 150500 150011400 10790 10780 10790 10780 300
283 20250415 150400 146775870 10790 10790 10790 10790 0
284 20250415 150300 146775870 10790 10790 10790 10790 0
285 20250415 150200 146775870 10790 10760 10790 10710 22
286 20250415 150100 146539170 10800 10800 10800 10800 0
287 20250415 150000 146539170 10800 10800 10800 10800 0
288 20250415 145900 146539170 10800 10800 10800 10800 0
289 20250415 145800 146539170 10800 10800 10800 10800 0
290 20250415 145700 146539170 10800 10800 10800 10800 0
291 20250415 145600 146539170 10800 10800 10800 10800 2
292 20250415 145500 146517570 10800 10780 10800 10780 156
293 20250415 145400 144833430 10760 10790 10795 10760 455
294 20250415 145300 139924615 10795 10795 10795 10795 5
295 20250415 145200 139870640 10800 10800 10800 10800 5
296 20250415 145100 139816640 10800 10800 10800 10800 77
297 20250415 145000 138985040 10800 10780 10800 10780 374
298 20250415 144900 134950270 10760 10760 10770 10760 553
299 20250415 144800 128999740 10760 10760 10760 10760 0
300 20250415 144700 128999740 10760 10760 10760 10760 89
301 20250415 144600 128042100 10750 10740 10750 10740 890
302 20250415 144500 118476840 10740 10740 10740 10740 0
303 20250415 144400 118476840 10740 10740 10740 10740 0
304 20250415 144300 118476840 10740 10740 10740 10740 0
305 20250415 144200 118476840 10740 10740 10740 10740 12
306 20250415 144100 118347960 10740 10740 10740 10740 0
307 20250415 144000 118347960 10740 10740 10740 10740 1
308 20250415 143900 118337220 10700 10700 10700 10700 0
309 20250415 143800 118337220 10700 10720 10720 10690 1055
310 20250415 143700 107036750 10740 10710 10740 10710 257
311 20250415 143600 104279400 10710 10710 10710 10710 0
312 20250415 143500 104279400 10710 10710 10710 10710 0
313 20250415 143400 104279400 10710 10710 10710 10710 0
314 20250415 143300 104279400 10710 10710 10720 10690 164
315 20250415 143200 102525890 10720 10720 10720 10720 8
316 20250415 143100 102440130 10720 10650 10720 10650 1241
317 20250415 143000 89172160 10600 10600 10600 10600 300
318 20250415 142900 85992160 10600 10600 10600 10600 0
319 20250415 142800 85992160 10600 10600 10600 10600 0
320 20250415 142700 85992160 10600 10600 10600 10600 0
321 20250415 142600 85992160 10600 10600 10600 10600 0
322 20250415 142500 85992160 10600 10600 10600 10600 0
323 20250415 142400 85992160 10600 10600 10600 10600 0
324 20250415 142300 85992160 10600 10600 10600 10600 0
325 20250415 142200 85992160 10600 10600 10600 10600 20
326 20250415 142100 85780160 10600 10600 10600 10600 0
327 20250415 142000 85780160 10600 10600 10600 10600 1
328 20250415 141900 85769560 10650 10650 10650 10650 0
329 20250415 141800 85769560 10650 10650 10650 10650 0
330 20250415 141700 85769560 10650 10650 10650 10650 0
331 20250415 141600 85769560 10650 10650 10650 10650 0
332 20250415 141500 85769560 10650 10650 10650 10650 0
333 20250415 141400 85769560 10650 10650 10650 10650 0
334 20250415 141300 85769560 10650 10650 10650 10650 0
335 20250415 141200 85769560 10650 10650 10650 10650 0
336 20250415 141100 85769560 10650 10650 10650 10650 0
337 20250415 141000 85769560 10650 10650 10650 10650 1
338 20250415 140900 85758910 10640 10640 10640 10640 0
339 20250415 140800 85758910 10640 10600 10640 10600 468
340 20250415 140700 80790270 10550 10590 10600 10540 2580
341 20250415 140600 53447890 10590 10590 10590 10590 0
342 20250415 140500 53447890 10590 10590 10590 10590 1
343 20250415 140400 53437300 10580 10580 10580 10580 0
344 20250415 140300 53437300 10580 10580 10580 10580 0
345 20250415 140200 53437300 10580 10580 10580 10580 0
346 20250415 140100 53437300 10580 10580 10580 10580 0
347 20250415 140000 53437300 10580 10580 10580 10580 0
348 20250415 135900 53437300 10580 10580 10580 10580 12
349 20250415 135800 53310340 10580 10580 10580 10580 0
350 20250415 135700 53310340 10580 10580 10580 10580 0
351 20250415 135600 53310340 10580 10580 10580 10580 0
352 20250415 135500 53310340 10580 10580 10580 10580 0
353 20250415 135400 53310340 10580 10580 10580 10580 0
354 20250415 135300 53310340 10580 10580 10580 10580 0
355 20250415 135200 53310340 10580 10570 10580 10570 10
356 20250415 135100 53204610 10540 10540 10540 10540 0
357 20250415 135000 53204610 10540 10540 10540 10540 0
358 20250415 134900 53204610 10540 10540 10540 10540 0
359 20250415 134800 53204610 10540 10540 10540 10540 0
360 20250415 134700 53204610 10540 10540 10540 10540 0
361 20250415 134600 53204610 10540 10540 10540 10540 2
362 20250415 134500 53183530 10570 10570 10570 10570 0
363 20250415 134400 53183530 10570 10570 10570 10570 0
364 20250415 134300 53183530 10570 10570 10570 10570 0
365 20250415 134200 53183530 10570 10570 10570 10570 0
366 20250415 134100 53183530 10570 10570 10570 10570 0
367 20250415 134000 53183530 10570 10570 10570 10570 0
368 20250415 133900 53183530 10570 10570 10570 10570 0
369 20250415 133800 53183530 10570 10570 10570 10570 0
370 20250415 133700 53183530 10570 10570 10570 10570 0
371 20250415 133600 53183530 10570 10570 10570 10570 3
372 20250415 133500 53151820 10570 10570 10570 10570 0
373 20250415 133400 53151820 10570 10570 10570 10570 0
374 20250415 133300 53151820 10570 10570 10570 10570 0
375 20250415 133200 53151820 10570 10570 10570 10570 0
376 20250415 133100 53151820 10570 10570 10570 10570 0
377 20250415 133000 53151820 10570 10570 10570 10570 0
378 20250415 132900 53151820 10570 10570 10570 10570 0
379 20250415 132800 53151820 10570 10570 10570 10570 182
380 20250415 132700 51228080 10520 10520 10520 10520 20
381 20250415 132600 51017680 10570 10570 10570 10570 0
382 20250415 132500 51017680 10570 10570 10570 10570 0
383 20250415 132400 51017680 10570 10570 10570 10570 0
384 20250415 132300 51017680 10570 10570 10570 10570 0
385 20250415 132200 51017680 10570 10570 10570 10570 0
386 20250415 132100 51017680 10570 10570 10570 10570 0
387 20250415 132000 51017680 10570 10570 10570 10570 0
388 20250415 131900 51017680 10570 10570 10570 10570 100
389 20250415 131800 49960680 10570 10570 10570 10570 5
390 20250415 131700 49907830 10570 10570 10570 10570 1
391 20250415 131600 49897260 10510 10510 10510 10510 0
392 20250415 131500 49897260 10510 10510 10510 10510 0
393 20250415 131400 49897260 10510 10510 10510 10510 0
394 20250415 131300 49897260 10510 10510 10510 10510 0
395 20250415 131200 49897260 10510 10510 10510 10510 0
396 20250415 131100 49897260 10510 10510 10510 10510 0
397 20250415 131000 49897260 10510 10510 10510 10510 0
398 20250415 130900 49897260 10510 10530 10570 10510 200
399 20250415 130800 47789340 10530 10530 10530 10530 8
400 20250415 130700 47705100 10530 10530 10530 10530 0
401 20250415 130600 47705100 10530 10530 10530 10530 0
402 20250415 130500 47705100 10530 10530 10530 10530 13
403 20250415 130400 47568210 10530 10530 10530 10530 0
404 20250415 130300 47568210 10530 10530 10530 10530 0
405 20250415 130200 47568210 10530 10530 10530 10530 0
406 20250415 130100 47568210 10530 10530 10530 10530 0
407 20250415 130000 47568210 10530 10530 10530 10530 0
408 20250415 125900 47568210 10530 10530 10530 10530 0
409 20250415 125800 47568210 10530 10530 10530 10530 0
410 20250415 125700 47568210 10530 10530 10530 10530 0
411 20250415 125600 47568210 10530 10530 10530 10530 0
412 20250415 125500 47568210 10530 10530 10530 10530 0
413 20250415 125400 47568210 10530 10530 10530 10530 0
414 20250415 125300 47568210 10530 10530 10530 10530 0
415 20250415 125200 47568210 10530 10530 10530 10530 0
416 20250415 125100 47568210 10530 10530 10530 10530 0
417 20250415 125000 47568210 10530 10530 10530 10530 0
418 20250415 124900 47568210 10530 10530 10530 10530 0
419 20250415 124800 47568210 10530 10530 10530 10530 0
420 20250415 124700 47568210 10530 10530 10530 10530 0
421 20250415 124600 47568210 10530 10530 10530 10530 0
422 20250415 124500 47568210 10530 10530 10530 10530 0
423 20250415 124400 47568210 10530 10530 10530 10530 0
424 20250415 124300 47568210 10530 10530 10530 10530 0
425 20250415 124200 47568210 10530 10530 10530 10530 0
426 20250415 124100 47568210 10530 10530 10530 10530 0
427 20250415 124000 47568210 10530 10530 10530 10530 0
428 20250415 123900 47568210 10530 10530 10530 10530 0
429 20250415 123800 47568210 10530 10530 10530 10530 0
430 20250415 123700 47568210 10530 10530 10530 10530 0
431 20250415 123600 47568210 10530 10530 10530 10530 0
432 20250415 123500 47568210 10530 10530 10530 10530 0
433 20250415 123400 47568210 10530 10530 10530 10530 0
434 20250415 123300 47568210 10530 10530 10530 10530 0
435 20250415 123200 47568210 10530 10530 10530 10530 0
436 20250415 123100 47568210 10530 10530 10530 10530 0
437 20250415 123000 47568210 10530 10530 10530 10530 0
438 20250415 122900 47568210 10530 10530 10530 10530 0
439 20250415 122800 47568210 10530 10530 10530 10530 0
440 20250415 122700 47568210 10530 10530 10530 10530 0
441 20250415 122600 47568210 10530 10530 10530 10530 0
442 20250415 122500 47568210 10530 10530 10530 10530 0
443 20250415 122400 47568210 10530 10530 10530 10530 0
444 20250415 122300 47568210 10530 10530 10530 10530 2
445 20250415 122200 47547150 10530 10530 10530 10530 0
446 20250415 122100 47547150 10530 10530 10530 10530 0
447 20250415 122000 47547150 10530 10530 10530 10530 0
448 20250415 121900 47547150 10530 10530 10530 10530 0
449 20250415 121800 47547150 10530 10530 10530 10530 0
450 20250415 121700 47547150 10530 10530 10530 10530 0
451 20250415 121600 47547150 10530 10530 10530 10530 0
452 20250415 121500 47547150 10530 10530 10530 10530 0
453 20250415 121400 47547150 10530 10530 10530 10530 0
454 20250415 121300 47547150 10530 10530 10530 10530 0
455 20250415 121200 47547150 10530 10530 10530 10530 0
456 20250415 121100 47547150 10530 10530 10530 10530 0
457 20250415 121000 47547150 10530 10530 10530 10530 0
458 20250415 120900 47547150 10530 10530 10530 10530 0
459 20250415 120800 47547150 10530 10530 10530 10530 0
460 20250415 120700 47547150 10530 10530 10530 10530 0
461 20250415 120600 47547150 10530 10530 10530 10530 1
462 20250415 120500 47536620 10520 10520 10520 10520 1
463 20250415 120400 47526100 10520 10520 10520 10520 0
464 20250415 120300 47526100 10520 10520 10520 10520 0
465 20250415 120200 47526100 10520 10520 10520 10520 0
466 20250415 120100 47526100 10520 10520 10520 10520 0
467 20250415 120000 47526100 10520 10520 10520 10520 0
468 20250415 115900 47526100 10520 10520 10520 10520 0
469 20250415 115800 47526100 10520 10520 10520 10520 0
470 20250415 115700 47526100 10520 10570 10570 10520 2
471 20250415 115600 47505010 10520 10510 10520 10510 21
472 20250415 115500 47284160 10570 10570 10570 10570 0
473 20250415 115400 47284160 10570 10570 10570 10570 0
474 20250415 115300 47284160 10570 10570 10570 10570 1
475 20250415 115200 47273590 10570 10570 10570 10570 2
476 20250415 115100 47252450 10570 10570 10570 10570 15
477 20250415 115000 47093900 10590 10590 10590 10590 0
478 20250415 114900 47093900 10590 10590 10590 10590 0
479 20250415 114800 47093900 10590 10590 10590 10590 0
480 20250415 114700 47093900 10590 10590 10590 10590 0
481 20250415 114600 47093900 10590 10590 10590 10590 0
482 20250415 114500 47093900 10590 10590 10590 10590 0
483 20250415 114400 47093900 10590 10590 10590 10590 0
484 20250415 114300 47093900 10590 10590 10590 10590 0
485 20250415 114200 47093900 10590 10590 10590 10590 0
486 20250415 114100 47093900 10590 10590 10590 10590 0
487 20250415 114000 47093900 10590 10590 10590 10590 0
488 20250415 113900 47093900 10590 10590 10590 10590 0
489 20250415 113800 47093900 10590 10590 10590 10590 0
490 20250415 113700 47093900 10590 10590 10590 10590 1
491 20250415 113600 47083310 10580 10580 10580 10580 841
492 20250415 113500 38185530 10580 10580 10580 10580 0
493 20250415 113400 38185530 10580 10580 10580 10580 0
494 20250415 113300 38185530 10580 10580 10580 10580 0
495 20250415 113200 38185530 10580 10580 10580 10580 0
496 20250415 113100 38185530 10580 10580 10580 10580 0
497 20250415 113000 38185530 10580 10580 10580 10580 0
498 20250415 112900 38185530 10580 10580 10580 10580 0
499 20250415 112800 38185530 10580 10580 10580 10580 0
500 20250415 112700 38185530 10580 10580 10580 10580 0
501 20250415 112600 38185530 10580 10580 10580 10580 50
502 20250415 112500 37656530 10600 10600 10600 10600 0
503 20250415 112400 37656530 10600 10600 10600 10600 0
504 20250415 112300 37656530 10600 10600 10600 10600 0
505 20250415 112200 37656530 10600 10600 10600 10600 12
506 20250415 112100 37529330 10600 10600 10600 10600 0
507 20250415 112000 37529330 10600 10600 10600 10600 0
508 20250415 111900 37529330 10600 10600 10600 10600 0
509 20250415 111800 37529330 10600 10600 10600 10600 0
510 20250415 111700 37529330 10600 10600 10600 10600 0
511 20250415 111600 37529330 10600 10600 10600 10600 30
512 20250415 111500 37211330 10580 10580 10580 10580 0
513 20250415 111400 37211330 10580 10580 10580 10580 0
514 20250415 111300 37211330 10580 10580 10580 10580 4
515 20250415 111200 37169010 10570 10570 10570 10570 0
516 20250415 111100 37169010 10570 10570 10570 10570 0
517 20250415 111000 37169010 10570 10570 10570 10570 0
518 20250415 110900 37169010 10570 10570 10570 10570 0
519 20250415 110800 37169010 10570 10570 10570 10570 0
520 20250415 110700 37169010 10570 10570 10570 10570 0
521 20250415 110600 37169010 10570 10570 10570 10570 0
522 20250415 110500 37169010 10570 10570 10570 10570 0
523 20250415 110400 37169010 10570 10570 10580 10570 75
524 20250415 110300 36376200 10520 10520 10520 10520 0
525 20250415 110200 36376200 10520 10520 10520 10520 3
526 20250415 110100 36344640 10570 10570 10570 10570 0
527 20250415 110000 36344640 10570 10570 10570 10570 0
528 20250415 105900 36344640 10570 10570 10570 10570 0
529 20250415 105800 36344640 10570 10570 10570 10570 0
530 20250415 105700 36344640 10570 10570 10570 10570 0
531 20250415 105600 36344640 10570 10570 10570 10570 0
532 20250415 105500 36344640 10570 10570 10570 10570 0
533 20250415 105400 36344640 10570 10570 10570 10570 0
534 20250415 105300 36344640 10570 10570 10570 10570 0
535 20250415 105200 36344640 10570 10570 10570 10570 0
536 20250415 105100 36344640 10570 10570 10570 10570 0
537 20250415 105000 36344640 10570 10570 10570 10570 0
538 20250415 104900 36344640 10570 10570 10570 10570 0
539 20250415 104800 36344640 10570 10570 10570 10570 0
540 20250415 104700 36344640 10570 10570 10570 10570 0
541 20250415 104600 36344640 10570 10530 10570 10530 2
542 20250415 104500 36323540 10530 10530 10530 10530 1
543 20250415 104400 36313010 10500 10520 10530 10500 3
544 20250415 104300 36281460 10570 10570 10570 10570 0
545 20250415 104200 36281460 10570 10570 10570 10570 30
546 20250415 104100 35964360 10620 10620 10620 10620 0
547 20250415 104000 35964360 10620 10620 10620 10620 0
548 20250415 103900 35964360 10620 10620 10620 10620 0
549 20250415 103800 35964360 10620 10620 10620 10620 0
550 20250415 103700 35964360 10620 10490 10620 10490 18
551 20250415 103600 35774080 10490 10490 10490 10490 0
552 20250415 103500 35774080 10490 10500 10500 10490 3
553 20250415 103400 35742590 10570 10570 10570 10570 0
554 20250415 103300 35742590 10570 10570 10570 10570 0
555 20250415 103200 35742590 10570 10570 10570 10570 0
556 20250415 103100 35742590 10570 10570 10570 10570 0
557 20250415 103000 35742590 10570 10570 10570 10570 0
558 20250415 102900 35742590 10570 10570 10570 10570 80
559 20250415 102800 34896990 10620 10620 10620 10620 0
560 20250415 102700 34896990 10620 10620 10620 10620 0
561 20250415 102600 34896990 10620 10620 10620 10620 0
562 20250415 102500 34896990 10620 10620 10620 10620 0
563 20250415 102400 34896990 10620 10620 10620 10620 0
564 20250415 102300 34896990 10620 10620 10620 10620 0
565 20250415 102200 34896990 10620 10620 10620 10620 0
566 20250415 102100 34896990 10620 10620 10620 10620 3
567 20250415 102000 34865130 10620 10570 10620 10570 3
568 20250415 101900 34833370 10520 10520 10520 10520 0
569 20250415 101800 34833370 10520 10520 10520 10520 0
570 20250415 101700 34833370 10520 10520 10520 10520 1
571 20250415 101600 34822850 10570 10570 10570 10570 0
572 20250415 101500 34822850 10570 10570 10570 10570 0
573 20250415 101400 34822850 10570 10570 10570 10570 0
574 20250415 101300 34822850 10570 10570 10570 10570 0
575 20250415 101200 34822850 10570 10570 10570 10570 0
576 20250415 101100 34822850 10570 10570 10570 10570 0
577 20250415 101000 34822850 10570 10570 10570 10570 2
578 20250415 100900 34801710 10570 10570 10570 10570 0
579 20250415 100800 34801710 10570 10570 10570 10570 0
580 20250415 100700 34801710 10570 10570 10570 10570 0
581 20250415 100600 34801710 10570 10570 10570 10570 0
582 20250415 100500 34801710 10570 10570 10570 10570 0
583 20250415 100400 34801710 10570 10570 10570 10570 0
584 20250415 100300 34801710 10570 10570 10570 10570 1
585 20250415 100200 34791140 10570 10570 10570 10570 0
586 20250415 100100 34791140 10570 10570 10570 10570 1
587 20250415 100000 34780570 10570 10570 10570 10570 0
588 20250415 095900 34780570 10570 10570 10570 10570 0
589 20250415 095800 34780570 10570 10550 10570 10520 75
590 20250415 095700 33989480 10630 10630 10630 10630 102
591 20250415 095600 32905220 10640 10520 10640 10460 11
592 20250415 095500 32788780 10570 10570 10570 10570 0
593 20250415 095400 32788780 10570 10570 10570 10570 1
594 20250415 095300 32778210 10570 10570 10570 10570 0
595 20250415 095200 32778210 10570 10570 10570 10570 0
596 20250415 095100 32778210 10570 10570 10570 10570 0
597 20250415 095000 32778210 10570 10570 10570 10570 0
598 20250415 094900 32778210 10570 10570 10570 10570 38
599 20250415 094800 32376550 10570 10570 10570 10570 30
600 20250415 094700 32059450 10570 10570 10570 10570 0
601 20250415 094600 32059450 10570 10570 10570 10570 10
602 20250415 094500 31953750 10580 10580 10580 10580 0
603 20250415 094400 31953750 10580 10580 10580 10580 4
604 20250415 094300 31911430 10550 10560 10560 10550 10
605 20250415 094200 31805920 10550 10550 10550 10550 0
606 20250415 094100 31805920 10550 10550 10550 10550 0
607 20250415 094000 31805920 10550 10550 10550 10550 0
608 20250415 093900 31805920 10550 10550 10550 10550 0
609 20250415 093800 31805920 10550 10550 10550 10550 0
610 20250415 093700 31805920 10550 10550 10550 10550 80
611 20250415 093600 30961920 10640 10640 10640 10640 0
612 20250415 093500 30961920 10640 10640 10640 10640 0
613 20250415 093400 30961920 10640 10640 10640 10640 0
614 20250415 093300 30961920 10640 10640 10640 10640 1
615 20250415 093200 30951280 10590 10590 10590 10590 0
616 20250415 093100 30951280 10590 10590 10590 10590 0
617 20250415 093000 30951280 10590 10590 10590 10590 2
618 20250415 092900 30930100 10670 10670 10670 10670 0
619 20250415 092800 30930100 10670 10670 10670 10670 0
620 20250415 092700 30930100 10670 10670 10670 10670 0
621 20250415 092600 30930100 10670 10670 10670 10670 0
622 20250415 092500 30930100 10670 10670 10670 10670 0
623 20250415 092400 30930100 10670 10560 10670 10560 22
624 20250415 092300 30696700 10550 10550 10550 10550 5
625 20250415 092200 30643950 10560 10630 10630 10550 317
626 20250415 092100 27280380 10670 10620 10680 10530 129
627 20250415 092000 25904760 10630 10630 10630 10630 0
628 20250415 091900 25904760 10630 10630 10630 10630 1
629 20250415 091800 25894130 10490 10490 10490 10490 0
630 20250415 091700 25894130 10490 10470 10700 10470 177
631 20250415 091600 24015190 10500 10470 10500 10470 8
632 20250415 091500 23931340 10470 10430 10470 10430 121
633 20250415 091400 22668400 10430 10430 10430 10430 0
634 20250415 091300 22668400 10430 10430 10430 10430 0
635 20250415 091200 22668400 10430 10430 10430 10430 0
636 20250415 091100 22668400 10430 10420 10430 10420 33
637 20250415 091000 22324280 10380 10370 10380 10370 827
638 20250415 090900 13742290 10370 10370 10370 10370 0
639 20250415 090800 13742290 10370 10370 10370 10370 5
640 20250415 090700 13690440 10360 10450 10450 10360 810
641 20250415 090600 5281020 10500 10500 10500 10500 0
642 20250415 090500 5281020 10500 10500 10500 10500 0
643 20250415 090400 5281020 10500 10520 10520 10500 260
644 20250415 090300 2545840 10520 10520 10520 10520 0
645 20250415 090200 2545840 10520 10520 10520 10520 0
646 20250415 090100 2545840 10520 10520 10520 10520 0
647 20250415 090000 2545840 10520 10520 10520 10520 242