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

652
100130/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195000,157829356,2180,2180,2180,2180,3541
20250415,194900,157829356,2180,2180,2180,2180,0
20250415,194800,157829356,2180,2180,2180,2180,0
20250415,194700,157829356,2180,2180,2180,2180,0
20250415,194600,157829356,2180,2180,2180,2180,0
20250415,194500,157829356,2180,2180,2180,2180,0
20250415,194400,157829356,2180,2180,2180,2180,0
20250415,194300,157829356,2180,2180,2180,2180,0
20250415,194200,157829356,2180,2180,2180,2180,0
20250415,194100,157829356,2180,2180,2180,2180,0
20250415,194000,157829356,2180,2180,2180,2180,0
20250415,193900,157829356,2180,2180,2180,2180,0
20250415,193800,157829356,2180,2180,2180,2180,0
20250415,193700,157829356,2180,2180,2180,2180,0
20250415,193600,157829356,2180,2180,2180,2180,0
20250415,193500,157829356,2180,2180,2180,2180,0
20250415,193400,157829356,2180,2180,2180,2180,0
20250415,193300,157829356,2180,2180,2180,2180,0
20250415,193200,157829356,2180,2180,2180,2180,0
20250415,193100,157829356,2180,2180,2180,2180,0
20250415,193000,157829356,2180,2180,2180,2180,0
20250415,192900,157829356,2180,2180,2180,2180,0
20250415,192800,157829356,2180,2180,2180,2180,0
20250415,192700,157829356,2180,2180,2180,2180,0
20250415,192600,157829356,2180,2180,2180,2180,0
20250415,192500,157829356,2180,2180,2180,2180,0
20250415,192400,157829356,2180,2180,2180,2180,0
20250415,192300,157829356,2180,2180,2180,2180,0
20250415,192200,157829356,2180,2180,2180,2180,0
20250415,192100,157829356,2180,2180,2180,2180,0
20250415,192000,157829356,2180,2180,2180,2180,3541
20250415,191900,157829356,2180,2180,2180,2180,0
20250415,191800,157829356,2180,2180,2180,2180,0
20250415,191700,157829356,2180,2180,2180,2180,0
20250415,191600,157829356,2180,2180,2180,2180,0
20250415,191500,157829356,2180,2180,2180,2180,0
20250415,191400,157829356,2180,2180,2180,2180,0
20250415,191300,157829356,2180,2180,2180,2180,0
20250415,191200,157829356,2180,2180,2180,2180,0
20250415,191100,157829356,2180,2180,2180,2180,0
20250415,191000,157829356,2180,2180,2180,2180,0
20250415,190900,157829356,2180,2180,2180,2180,0
20250415,190800,157829356,2180,2180,2180,2180,0
20250415,190700,157829356,2180,2180,2180,2180,0
20250415,190600,157829356,2180,2180,2180,2180,0
20250415,190500,157829356,2180,2180,2180,2180,0
20250415,190400,157829356,2180,2180,2180,2180,0
20250415,190300,157829356,2180,2180,2180,2180,0
20250415,190200,157829356,2180,2180,2180,2180,0
20250415,190100,157829356,2180,2180,2180,2180,0
20250415,190000,157829356,2180,2180,2180,2180,0
20250415,185900,157829356,2180,2180,2180,2180,0
20250415,185800,157829356,2180,2180,2180,2180,0
20250415,185700,157829356,2180,2180,2180,2180,0
20250415,185600,157829356,2180,2180,2180,2180,0
20250415,185500,157829356,2180,2180,2180,2180,0
20250415,185400,157829356,2180,2180,2180,2180,0
20250415,185300,157829356,2180,2180,2180,2180,0
20250415,185200,157829356,2180,2180,2180,2180,0
20250415,185100,157829356,2180,2180,2180,2180,0
20250415,185000,157829356,2180,2180,2180,2180,3541
20250415,184900,157829356,2180,2180,2180,2180,0
20250415,184800,157829356,2180,2180,2180,2180,0
20250415,184700,157829356,2180,2180,2180,2180,0
20250415,184600,157829356,2180,2180,2180,2180,0
20250415,184500,157829356,2180,2180,2180,2180,0
20250415,184400,157829356,2180,2180,2180,2180,0
20250415,184300,157829356,2180,2180,2180,2180,0
20250415,184200,157829356,2180,2180,2180,2180,0
20250415,184100,157829356,2180,2180,2180,2180,0
20250415,184000,157829356,2180,2180,2180,2180,0
20250415,183900,157829356,2180,2180,2180,2180,0
20250415,183800,157829356,2180,2180,2180,2180,0
20250415,183700,157829356,2180,2180,2180,2180,0
20250415,183600,157829356,2180,2180,2180,2180,0
20250415,183500,157829356,2180,2180,2180,2180,0
20250415,183400,157829356,2180,2180,2180,2180,0
20250415,183300,157829356,2180,2180,2180,2180,0
20250415,183200,157829356,2180,2180,2180,2180,0
20250415,183100,157829356,2180,2180,2180,2180,0
20250415,183000,157829356,2180,2180,2180,2180,0
20250415,182900,157829356,2180,2180,2180,2180,0
20250415,182800,157829356,2180,2180,2180,2180,0
20250415,182700,157829356,2180,2180,2180,2180,0
20250415,182600,157829356,2180,2180,2180,2180,0
20250415,182500,157829356,2180,2180,2180,2180,0
20250415,182400,157829356,2180,2180,2180,2180,0
20250415,182300,157829356,2180,2180,2180,2180,0
20250415,182200,157829356,2180,2180,2180,2180,0
20250415,182100,157829356,2180,2180,2180,2180,0
20250415,182000,157829356,2180,2180,2180,2180,3541
20250415,181900,157829356,2180,2180,2180,2180,0
20250415,181800,157829356,2180,2180,2180,2180,0
20250415,181700,157829356,2180,2180,2180,2180,0
20250415,181600,157829356,2180,2180,2180,2180,0
20250415,181500,157829356,2180,2180,2180,2180,0
20250415,181400,157829356,2180,2180,2180,2180,0
20250415,181300,157829356,2180,2180,2180,2180,0
20250415,181200,157829356,2180,2180,2180,2180,0
20250415,181100,157829356,2180,2180,2180,2180,0
20250415,181000,157829356,2180,2180,2180,2180,0
20250415,180900,157829356,2180,2180,2180,2180,0
20250415,180800,157829356,2180,2180,2180,2180,0
20250415,180700,157829356,2180,2180,2180,2180,0
20250415,180600,157829356,2180,2180,2180,2180,0
20250415,180500,157829356,2180,2180,2180,2180,0
20250415,180400,157829356,2180,2180,2180,2180,0
20250415,180300,157829356,2180,2180,2180,2180,0
20250415,180200,157829356,2180,2180,2180,2180,0
20250415,180100,157829356,2180,2180,2180,2180,0
20250415,180000,157829356,2180,2180,2180,2180,0
20250415,175900,157829356,2180,2180,2180,2180,0
20250415,175800,157829356,2180,2180,2180,2180,0
20250415,175700,157829356,2180,2180,2180,2180,0
20250415,175600,157829356,2180,2180,2180,2180,0
20250415,175500,157829356,2180,2180,2180,2180,0
20250415,175400,157829356,2180,2180,2180,2180,0
20250415,175300,157829356,2180,2180,2180,2180,0
20250415,175200,157829356,2180,2180,2180,2180,0
20250415,175100,157829356,2180,2180,2180,2180,0
20250415,175000,157829356,2180,2180,2180,2180,3541
20250415,174900,157829356,2180,2180,2180,2180,0
20250415,174800,157829356,2180,2180,2180,2180,0
20250415,174700,157829356,2180,2180,2180,2180,0
20250415,174600,157829356,2180,2180,2180,2180,0
20250415,174500,157829356,2180,2180,2180,2180,0
20250415,174400,157829356,2180,2180,2180,2180,0
20250415,174300,157829356,2180,2180,2180,2180,0
20250415,174200,157829356,2180,2180,2180,2180,0
20250415,174100,157829356,2180,2180,2180,2180,0
20250415,174000,157829356,2180,2180,2180,2180,0
20250415,173900,157829356,2180,2180,2180,2180,0
20250415,173800,157829356,2180,2180,2180,2180,0
20250415,173700,157829356,2180,2180,2180,2180,0
20250415,173600,157829356,2180,2180,2180,2180,0
20250415,173500,157829356,2180,2180,2180,2180,0
20250415,173400,157829356,2180,2180,2180,2180,0
20250415,173300,157829356,2180,2180,2180,2180,0
20250415,173200,157829356,2180,2180,2180,2180,0
20250415,173100,157829356,2180,2180,2180,2180,0
20250415,173000,157829356,2180,2180,2180,2180,0
20250415,172900,157829356,2180,2180,2180,2180,0
20250415,172800,157829356,2180,2180,2180,2180,0
20250415,172700,157829356,2180,2180,2180,2180,0
20250415,172600,157829356,2180,2180,2180,2180,0
20250415,172500,157829356,2180,2180,2180,2180,0
20250415,172400,157829356,2180,2180,2180,2180,0
20250415,172300,157829356,2180,2180,2180,2180,0
20250415,172200,157829356,2180,2180,2180,2180,0
20250415,172100,157829356,2180,2180,2180,2180,0
20250415,172000,157829356,2180,2180,2180,2180,3541
20250415,171900,157829356,2180,2180,2180,2180,0
20250415,171800,157829356,2180,2180,2180,2180,0
20250415,171700,157829356,2180,2180,2180,2180,0
20250415,171600,157829356,2180,2180,2180,2180,0
20250415,171500,157829356,2180,2180,2180,2180,0
20250415,171400,157829356,2180,2180,2180,2180,0
20250415,171300,157829356,2180,2180,2180,2180,0
20250415,171200,157829356,2180,2180,2180,2180,0
20250415,171100,157829356,2180,2180,2180,2180,0
20250415,171000,157829356,2180,2180,2180,2180,0
20250415,170900,157829356,2180,2180,2180,2180,0
20250415,170800,157829356,2180,2180,2180,2180,0
20250415,170700,157829356,2180,2180,2180,2180,0
20250415,170600,157829356,2180,2180,2180,2180,0
20250415,170500,157829356,2180,2180,2180,2180,0
20250415,170400,157829356,2180,2180,2180,2180,0
20250415,170300,157829356,2180,2180,2180,2180,0
20250415,170200,157829356,2180,2180,2180,2180,0
20250415,170100,157829356,2180,2180,2180,2180,0
20250415,170000,157829356,2180,2180,2180,2180,0
20250415,165900,157829356,2180,2180,2180,2180,0
20250415,165800,157829356,2180,2180,2180,2180,0
20250415,165700,157829356,2180,2180,2180,2180,0
20250415,165600,157829356,2180,2180,2180,2180,0
20250415,165500,157829356,2180,2180,2180,2180,0
20250415,165400,157829356,2180,2180,2180,2180,0
20250415,165300,157829356,2180,2180,2180,2180,0
20250415,165200,157829356,2180,2180,2180,2180,0
20250415,165100,157829356,2180,2180,2180,2180,0
20250415,165000,157829356,2180,2180,2180,2180,3541
20250415,164900,157829356,2180,2180,2180,2180,0
20250415,164800,157829356,2180,2180,2180,2180,0
20250415,164700,157829356,2180,2180,2180,2180,0
20250415,164600,157829356,2180,2180,2180,2180,0
20250415,164500,157829356,2180,2180,2180,2180,0
20250415,164400,157829356,2180,2180,2180,2180,0
20250415,164300,157829356,2180,2180,2180,2180,0
20250415,164200,157829356,2180,2180,2180,2180,0
20250415,164100,157829356,2180,2180,2180,2180,0
20250415,164000,157829356,2180,2180,2180,2180,0
20250415,163900,157829356,2180,2180,2180,2180,0
20250415,163800,157829356,2180,2180,2180,2180,0
20250415,163700,157829356,2180,2180,2180,2180,0
20250415,163600,157829356,2180,2180,2180,2180,0
20250415,163500,157829356,2180,2180,2180,2180,0
20250415,163400,157829356,2180,2180,2180,2180,0
20250415,163300,157829356,2180,2180,2180,2180,0
20250415,163200,157829356,2180,2180,2180,2180,0
20250415,163100,157829356,2180,2180,2180,2180,0
20250415,163000,157829356,2180,2180,2180,2180,0
20250415,162900,157829356,2180,2180,2180,2180,0
20250415,162800,157829356,2180,2180,2180,2180,0
20250415,162700,157829356,2180,2180,2180,2180,0
20250415,162600,157829356,2180,2180,2180,2180,0
20250415,162500,157829356,2180,2180,2180,2180,0
20250415,162400,157829356,2180,2180,2180,2180,0
20250415,162300,157829356,2180,2180,2180,2180,0
20250415,162200,157829356,2180,2180,2180,2180,0
20250415,162100,157829356,2180,2180,2180,2180,0
20250415,162000,157829356,2180,2180,2180,2180,3541
20250415,161900,157829356,2180,2180,2180,2180,0
20250415,161800,157829356,2180,2180,2180,2180,0
20250415,161700,157829356,2180,2180,2180,2180,0
20250415,161600,157829356,2180,2180,2180,2180,0
20250415,161500,157829356,2180,2180,2180,2180,0
20250415,161400,157829356,2180,2180,2180,2180,0
20250415,161300,157829356,2180,2180,2180,2180,0
20250415,161200,157829356,2180,2180,2180,2180,0
20250415,161100,157829356,2180,2180,2180,2180,0
20250415,161000,157829356,2180,2180,2180,2180,0
20250415,160900,157829356,2180,2180,2180,2180,0
20250415,160800,157829356,2180,2180,2180,2180,0
20250415,160700,157829356,2180,2180,2180,2180,0
20250415,160600,157829356,2180,2180,2180,2180,0
20250415,160500,157829356,2180,2180,2180,2180,0
20250415,160400,157829356,2180,2180,2180,2180,0
20250415,160300,157829356,2180,2180,2180,2180,0
20250415,160200,157829356,2180,2180,2180,2180,0
20250415,160100,157829356,2180,2180,2180,2180,0
20250415,160000,157829356,2180,2180,2180,2180,0
20250415,155900,157829356,2180,2180,2180,2180,0
20250415,155800,157829356,2180,2180,2180,2180,0
20250415,155700,157829356,2180,2180,2180,2180,0
20250415,155600,157829356,2180,2180,2180,2180,0
20250415,155500,157829356,2180,2180,2180,2180,0
20250415,155400,157829356,2180,2180,2180,2180,0
20250415,155300,157829356,2180,2180,2180,2180,0
20250415,155200,157829356,2180,2180,2180,2180,0
20250415,155100,157829356,2180,2180,2180,2180,0
20250415,155000,157829356,2180,2180,2180,2180,3541
20250415,154900,157829356,2180,2180,2180,2180,0
20250415,154800,157829356,2180,2180,2180,2180,0
20250415,154700,157829356,2180,2180,2180,2180,0
20250415,154600,157829356,2180,2180,2180,2180,0
20250415,154500,157829356,2180,2180,2180,2180,0
20250415,154400,157829356,2180,2180,2180,2180,0
20250415,154300,157829356,2180,2180,2180,2180,0
20250415,154200,157829356,2180,2180,2180,2180,0
20250415,154100,157829356,2180,2180,2180,2180,0
20250415,154000,157829356,2180,2180,2180,2180,0
20250415,153900,157829356,2180,2180,2180,2180,0
20250415,153800,157829356,2180,2180,2180,2180,0
20250415,153700,157829356,2180,2180,2180,2180,0
20250415,153600,157829356,2180,2180,2180,2180,0
20250415,153500,157829356,2180,2180,2180,2180,0
20250415,153400,157829356,2180,2180,2180,2180,0
20250415,153300,157829356,2180,2180,2180,2180,0
20250415,153200,157829356,2180,2180,2180,2180,0
20250415,153100,157829356,2180,2180,2180,2180,0
20250415,153000,157829356,2180,2180,2180,2180,3541
20250415,152900,150109976,2155,2155,2155,2155,0
20250415,152800,150109976,2155,2155,2155,2155,0
20250415,152700,150109976,2155,2155,2155,2155,0
20250415,152600,150109976,2155,2155,2155,2155,0
20250415,152500,150109976,2155,2155,2155,2155,0
20250415,152400,150109976,2155,2155,2155,2155,0
20250415,152300,150109976,2155,2155,2155,2155,0
20250415,152200,150109976,2155,2155,2155,2155,0
20250415,152100,150109976,2155,2155,2155,2155,0
20250415,152000,150109976,2155,2155,2155,2155,0
20250415,151900,150109976,2155,2160,2160,2155,573
20250415,151800,148872336,2155,2160,2160,2155,86
20250415,151700,148686656,2155,2155,2155,2150,1007
20250415,151600,146517811,2160,2160,2160,2160,3
20250415,151500,146511331,2160,2160,2160,2160,145
20250415,151400,146198131,2160,2160,2160,2155,265
20250415,151300,145626301,2160,2160,2160,2160,0
20250415,151200,145626301,2160,2150,2160,2150,3434
20250415,151100,138233441,2155,2155,2155,2155,33
20250415,151000,138162326,2150,2150,2150,2150,0
20250415,150900,138162326,2150,2152,2155,2150,249
20250415,150800,137626120,2155,2155,2155,2155,644
20250415,150700,136238300,2155,2155,2155,2155,0
20250415,150600,136238300,2155,2155,2155,2155,2
20250415,150500,136233990,2157,2155,2157,2155,81
20250415,150400,136059291,2160,2160,2160,2160,30
20250415,150300,135994491,2155,2160,2160,2155,1166
20250415,150200,133480931,2160,2160,2160,2155,611
20250415,150100,132161346,2160,2160,2160,2160,42
20250415,150000,132070626,2160,2160,2160,2160,5
20250415,145900,132059826,2160,2160,2160,2160,46
20250415,145800,131960466,2160,2160,2160,2160,91
20250415,145700,131763906,2160,2160,2160,2160,5
20250415,145600,131753106,2160,2160,2160,2160,0
20250415,145500,131753106,2160,2160,2160,2160,34
20250415,145400,131679666,2160,2160,2160,2160,5
20250415,145300,131668866,2160,2160,2160,2160,0
20250415,145200,131668866,2160,2160,2160,2160,34
20250415,145100,131595426,2160,2160,2160,2160,0
20250415,145000,131595426,2160,2160,2160,2160,126
20250415,144900,131323266,2160,2160,2160,2160,1
20250415,144800,131321106,2155,2155,2155,2155,0
20250415,144700,131321106,2155,2155,2155,2155,0
20250415,144600,131321106,2155,2155,2155,2155,0
20250415,144500,131321106,2155,2155,2155,2155,0
20250415,144400,131321106,2155,2155,2155,2155,0
20250415,144300,131321106,2155,2155,2155,2155,0
20250415,144200,131321106,2155,2155,2155,2155,32
20250415,144100,131252146,2160,2160,2160,2160,60
20250415,144000,131122546,2160,2160,2160,2160,0
20250415,143900,131122546,2160,2160,2160,2160,0
20250415,143800,131122546,2160,2160,2160,2160,0
20250415,143700,131122546,2160,2160,2160,2160,0
20250415,143600,131122546,2160,2160,2160,2160,286
20250415,143500,130504786,2160,2160,2160,2160,0
20250415,143400,130504786,2160,2160,2160,2160,0
20250415,143300,130504786,2160,2160,2160,2160,0
20250415,143200,130504786,2160,2160,2160,2160,0
20250415,143100,130504786,2160,2160,2160,2160,0
20250415,143000,130504786,2160,2160,2160,2160,0
20250415,142900,130504786,2160,2160,2160,2160,0
20250415,142800,130504786,2160,2160,2160,2160,18
20250415,142700,130465906,2155,2155,2155,2155,300
20250415,142600,129819406,2155,2155,2155,2155,0
20250415,142500,129819406,2155,2155,2155,2155,0
20250415,142400,129819406,2155,2155,2155,2155,0
20250415,142300,129819406,2155,2155,2155,2155,500
20250415,142200,128741906,2160,2160,2160,2160,25
20250415,142100,128687906,2160,2160,2160,2160,0
20250415,142000,128687906,2160,2160,2160,2160,20
20250415,141900,128644706,2160,2160,2160,2160,5
20250415,141800,128633906,2160,2160,2160,2160,0
20250415,141700,128633906,2160,2160,2160,2160,20
20250415,141600,128590706,2160,2160,2160,2160,0
20250415,141500,128590706,2160,2160,2160,2160,25
20250415,141400,128536706,2160,2160,2160,2160,0
20250415,141300,128536706,2160,2160,2160,2160,36
20250415,141200,128458946,2160,2160,2160,2160,0
20250415,141100,128458946,2160,2160,2160,2160,0
20250415,141000,128458946,2160,2160,2160,2160,27
20250415,140900,128400626,2160,2160,2160,2160,0
20250415,140800,128400626,2160,2160,2160,2160,32
20250415,140700,128331506,2160,2160,2160,2160,114
20250415,140600,128085266,2160,2160,2160,2160,22
20250415,140500,128037746,2160,2160,2160,2160,5
20250415,140400,128026946,2160,2160,2160,2160,22
20250415,140300,127979426,2160,2160,2160,2160,0
20250415,140200,127979426,2160,2160,2160,2160,10
20250415,140100,127957826,2160,2160,2160,2160,0
20250415,140000,127957826,2160,2160,2160,2160,34
20250415,135900,127884386,2155,2155,2155,2155,0
20250415,135800,127884386,2155,2155,2155,2155,0
20250415,135700,127884386,2155,2155,2155,2155,0
20250415,135600,127884386,2155,2155,2155,2155,0
20250415,135500,127884386,2155,2155,2155,2155,0
20250415,135400,127884386,2155,2155,2155,2155,0
20250415,135300,127884386,2155,2155,2155,2155,0
20250415,135200,127884386,2155,2155,2155,2155,0
20250415,135100,127884386,2155,2155,2155,2155,0
20250415,135000,127884386,2155,2155,2155,2155,951
20250415,134900,125834981,2155,2155,2155,2155,0
20250415,134800,125834981,2155,2155,2155,2155,0
20250415,134700,125834981,2155,2155,2155,2155,0
20250415,134600,125834981,2155,2155,2155,2155,0
20250415,134500,125834981,2155,2155,2155,2155,0
20250415,134400,125834981,2155,2155,2155,2155,0
20250415,134300,125834981,2155,2155,2155,2155,0
20250415,134200,125834981,2155,2155,2155,2155,0
20250415,134100,125834981,2155,2155,2155,2155,0
20250415,134000,125834981,2155,2155,2155,2155,10
20250415,133900,125813431,2155,2155,2155,2155,0
20250415,133800,125813431,2155,2155,2155,2155,98
20250415,133700,125602241,2155,2155,2155,2155,0
20250415,133600,125602241,2155,2155,2155,2155,0
20250415,133500,125602241,2155,2155,2155,2155,0
20250415,133400,125602241,2155,2155,2155,2155,0
20250415,133300,125602241,2155,2155,2155,2155,0
20250415,133200,125602241,2155,2155,2155,2155,0
20250415,133100,125602241,2155,2155,2155,2155,0
20250415,133000,125602241,2155,2155,2155,2155,0
20250415,132900,125602241,2155,2152,2155,2152,170
20250415,132800,125236191,2150,2150,2150,2150,0
20250415,132700,125236191,2150,2150,2150,2150,0
20250415,132600,125236191,2150,2150,2150,2150,0
20250415,132500,125236191,2150,2150,2150,2150,0
20250415,132400,125236191,2150,2150,2150,2150,0
20250415,132300,125236191,2150,2150,2150,2150,0
20250415,132200,125236191,2150,2150,2150,2150,45
20250415,132100,125139441,2150,2150,2150,2150,55
20250415,132000,125021191,2150,2150,2150,2150,220
20250415,131900,124548191,2150,2150,2150,2150,0
20250415,131800,124548191,2150,2150,2150,2150,0
20250415,131700,124548191,2150,2150,2150,2150,0
20250415,131600,124548191,2150,2150,2150,2150,0
20250415,131500,124548191,2150,2150,2150,2150,255
20250415,131400,123999941,2150,2155,2155,2150,845
20250415,131300,122182636,2155,2155,2155,2155,0
20250415,131200,122182636,2155,2155,2155,2155,0
20250415,131100,122182636,2155,2155,2155,2155,232
20250415,131000,121682676,2160,2160,2160,2160,0
20250415,130900,121682676,2160,2160,2160,2160,242
20250415,130800,121159956,2160,2160,2160,2160,1018
20250415,130700,118961076,2160,2160,2160,2160,604
20250415,130600,117656436,2155,2155,2155,2155,200
20250415,130500,117225436,2155,2155,2155,2155,0
20250415,130400,117225436,2155,2155,2155,2155,60
20250415,130300,117096136,2160,2160,2160,2160,15
20250415,130200,117063736,2160,2160,2160,2160,200
20250415,130100,116631736,2160,2160,2160,2160,10
20250415,130000,116610136,2160,2160,2160,2160,0
20250415,125900,116610136,2160,2160,2160,2160,10
20250415,125800,116588536,2160,2160,2160,2160,66
20250415,125700,116445976,2160,2160,2160,2160,5
20250415,125600,116435176,2160,2160,2160,2160,10
20250415,125500,116413576,2160,2160,2160,2160,10
20250415,125400,116391976,2160,2160,2160,2160,10
20250415,125300,116370376,2160,2160,2160,2160,5
20250415,125200,116359576,2160,2160,2160,2160,10
20250415,125100,116337976,2160,2160,2160,2160,9
20250415,125000,116318536,2157,2157,2157,2157,50
20250415,124900,116210686,2160,2160,2160,2160,0
20250415,124800,116210686,2160,2160,2160,2160,15
20250415,124700,116178286,2155,2155,2155,2155,0
20250415,124600,116178286,2155,2155,2155,2155,0
20250415,124500,116178286,2155,2155,2155,2155,0
20250415,124400,116178286,2155,2155,2155,2155,0
20250415,124300,116178286,2155,2155,2155,2155,0
20250415,124200,116178286,2155,2155,2155,2155,0
20250415,124100,116178286,2155,2155,2155,2155,0
20250415,124000,116178286,2155,2155,2155,2155,0
20250415,123900,116178286,2155,2155,2155,2155,0
20250415,123800,116178286,2155,2155,2155,2155,0
20250415,123700,116178286,2155,2155,2155,2155,0
20250415,123600,116178286,2155,2157,2157,2155,9
20250415,123500,116158889,2160,2160,2160,2160,40
20250415,123400,116072489,2160,2160,2160,2160,0
20250415,123300,116072489,2160,2160,2160,2160,2
20250415,123200,116068169,2160,2160,2160,2160,5
20250415,123100,116057369,2160,2160,2160,2160,0
20250415,123000,116057369,2160,2160,2160,2160,1
20250415,122900,116055209,2160,2160,2160,2160,0
20250415,122800,116055209,2160,2160,2160,2160,0
20250415,122700,116055209,2160,2160,2160,2160,1
20250415,122600,116053049,2160,2160,2160,2160,9
20250415,122500,116033609,2160,2160,2160,2160,0
20250415,122400,116033609,2160,2160,2160,2160,0
20250415,122300,116033609,2160,2160,2160,2160,5
20250415,122200,116022809,2160,2160,2160,2160,0
20250415,122100,116022809,2160,2160,2160,2160,0
20250415,122000,116022809,2160,2160,2160,2160,93
20250415,121900,115821929,2155,2155,2155,2155,0
20250415,121800,115821929,2155,2155,2155,2155,0
20250415,121700,115821929,2155,2155,2155,2155,139
20250415,121600,115522384,2160,2160,2160,2160,0
20250415,121500,115522384,2160,2160,2160,2160,0
20250415,121400,115522384,2160,2160,2160,2160,0
20250415,121300,115522384,2160,2160,2160,2160,27
20250415,121200,115464064,2155,2155,2155,2155,0
20250415,121100,115464064,2155,2155,2155,2155,39
20250415,121000,115380019,2155,2155,2155,2155,0
20250415,120900,115380019,2155,2155,2155,2155,0
20250415,120800,115380019,2155,2155,2155,2155,0
20250415,120700,115380019,2155,2155,2155,2155,14
20250415,120600,115349849,2155,2155,2155,2155,160
20250415,120500,115005049,2155,2155,2155,2155,52
20250415,120400,114892989,2155,2155,2155,2155,0
20250415,120300,114892989,2155,2155,2155,2152,380
20250415,120200,114074092,2155,2155,2155,2155,0
20250415,120100,114074092,2155,2155,2155,2155,0
20250415,120000,114074092,2155,2155,2155,2155,5
20250415,115900,114063317,2155,2155,2155,2155,5
20250415,115800,114052542,2155,2155,2155,2155,1
20250415,115700,114050387,2155,2155,2155,2155,0
20250415,115600,114050387,2155,2155,2155,2155,0
20250415,115500,114050387,2155,2155,2155,2155,34
20250415,115400,113977117,2155,2155,2155,2155,5
20250415,115300,113966342,2155,2155,2155,2155,0
20250415,115200,113966342,2155,2150,2155,2150,4
20250415,115100,113957727,2155,2155,2155,2155,34
20250415,115000,113884457,2155,2155,2155,2155,5
20250415,114900,113873682,2155,2155,2155,2155,2
20250415,114800,113869372,2155,2155,2155,2155,1
20250415,114700,113867217,2155,2155,2155,2155,1
20250415,114600,113865062,2155,2155,2155,2155,35
20250415,114500,113789637,2155,2155,2155,2155,6
20250415,114400,113776707,2155,2155,2155,2155,1
20250415,114300,113774552,2155,2155,2155,2155,34
20250415,114200,113701282,2150,2150,2150,2150,0
20250415,114100,113701282,2150,2150,2150,2150,156
20250415,114000,113365882,2145,2145,2145,2145,0
20250415,113900,113365882,2145,2145,2145,2145,0
20250415,113800,113365882,2145,2145,2145,2145,0
20250415,113700,113365882,2145,2145,2145,2145,0
20250415,113600,113365882,2145,2145,2145,2145,220
20250415,113500,112893982,2150,2150,2150,2150,5
20250415,113400,112883232,2150,2150,2150,2150,82
20250415,113300,112706932,2150,2150,2150,2150,50
20250415,113200,112599432,2145,2145,2145,2145,0
20250415,113100,112599432,2145,2150,2150,2145,79
20250415,113000,112429782,2150,2150,2150,2150,0
20250415,112900,112429782,2150,2150,2150,2150,0
20250415,112800,112429782,2150,2150,2150,2150,0
20250415,112700,112429782,2150,2150,2150,2150,0
20250415,112600,112429782,2150,2150,2150,2150,15
20250415,112500,112397532,2145,2145,2145,2145,0
20250415,112400,112397532,2145,2145,2145,2145,0
20250415,112300,112397532,2145,2145,2145,2145,0
20250415,112200,112397532,2145,2145,2145,2145,0
20250415,112100,112397532,2145,2150,2150,2145,108
20250415,112000,112165337,2150,2150,2150,2150,0
20250415,111900,112165337,2150,2150,2150,2150,0
20250415,111800,112165337,2150,2150,2150,2150,0
20250415,111700,112165337,2150,2150,2150,2150,500
20250415,111600,111090337,2155,2152,2155,2152,42
20250415,111500,110999839,2152,2152,2152,2152,0
20250415,111400,110999839,2152,2152,2152,2152,0
20250415,111300,110999839,2152,2152,2152,2152,5
20250415,111200,110989079,2152,2152,2152,2152,34
20250415,111100,110915911,2152,2152,2152,2152,11
20250415,111000,110892239,2152,2152,2152,2152,0
20250415,110900,110892239,2152,2152,2152,2152,0
20250415,110800,110892239,2152,2150,2152,2150,987
20250415,110700,108770187,2150,2150,2150,2150,94
20250415,110600,108568087,2150,2150,2150,2150,0
20250415,110500,108568087,2150,2150,2150,2150,0
20250415,110400,108568087,2150,2150,2150,2150,9
20250415,110300,108548737,2150,2150,2150,2150,0
20250415,110200,108548737,2150,2145,2150,2145,1000
20250415,110100,106403487,2140,2140,2140,2140,0
20250415,110000,106403487,2140,2140,2140,2140,1
20250415,105900,106401347,2140,2140,2140,2140,0
20250415,105800,106401347,2140,2140,2140,2140,0
20250415,105700,106401347,2140,2140,2140,2140,0
20250415,105600,106401347,2140,2140,2145,2140,111
20250415,105500,106163757,2140,2140,2140,2140,0
20250415,105400,106163757,2140,2140,2140,2140,223
20250415,105300,105686537,2140,2140,2140,2140,5
20250415,105200,105675837,2140,2140,2140,2140,0
20250415,105100,105675837,2140,2140,2140,2140,39
20250415,105000,105592377,2140,2140,2140,2140,6
20250415,104900,105579537,2140,2140,2140,2140,45
20250415,104800,105483237,2140,2140,2140,2140,5
20250415,104700,105472537,2140,2140,2140,2140,36
20250415,104600,105395497,2140,2140,2140,2140,5
20250415,104500,105384797,2140,2140,2140,2140,0
20250415,104400,105384797,2140,2140,2140,2140,0
20250415,104300,105384797,2140,2140,2140,2140,0
20250415,104200,105384797,2140,2140,2140,2140,0
20250415,104100,105384797,2140,2140,2140,2140,0
20250415,104000,105384797,2140,2140,2140,2140,0
20250415,103900,105384797,2140,2140,2140,2140,0
20250415,103800,105384797,2140,2140,2140,2140,0
20250415,103700,105384797,2140,2140,2140,2140,0
20250415,103600,105384797,2140,2125,2140,2125,9510
20250415,103500,85092302,2125,2125,2125,2125,205
20250415,103400,84656677,2125,2125,2125,2125,7
20250415,103300,84641802,2120,2120,2120,2120,12390
20250415,103200,58375002,2120,2120,2120,2120,3354
20250415,103100,51264522,2120,2120,2120,2120,0
20250415,103000,51264522,2120,2120,2120,2120,0
20250415,102900,51264522,2120,2120,2120,2120,1
20250415,102800,51262402,2125,2125,2125,2125,0
20250415,102700,51262402,2125,2125,2125,2125,90
20250415,102600,51071152,2125,2130,2130,2125,7272
20250415,102500,35616727,2130,2130,2130,2130,1
20250415,102400,35614597,2130,2130,2130,2130,0
20250415,102300,35614597,2130,2130,2130,2130,4
20250415,102200,35606077,2130,2130,2130,2130,0
20250415,102100,35606077,2130,2130,2130,2130,0
20250415,102000,35606077,2130,2130,2130,2130,0
20250415,101900,35606077,2130,2130,2130,2130,0
20250415,101800,35606077,2130,2130,2130,2125,787
20250415,101700,33931122,2130,2130,2130,2130,120
20250415,101600,33675522,2130,2130,2130,2130,1
20250415,101500,33673392,2135,2135,2135,2135,39
20250415,101400,33590127,2135,2135,2135,2135,0
20250415,101300,33590127,2135,2135,2135,2135,21
20250415,101200,33545292,2135,2135,2135,2135,66
20250415,101100,33404382,2135,2135,2135,2135,0
20250415,101000,33404382,2135,2135,2135,2135,0
20250415,100900,33404382,2135,2130,2135,2130,150
20250415,100800,33084687,2130,2130,2130,2130,69
20250415,100700,32937717,2130,2135,2135,2130,273
20250415,100600,32356032,2135,2135,2135,2135,0
20250415,100500,32356032,2135,2135,2135,2135,0
20250415,100400,32356032,2135,2135,2135,2135,44
20250415,100300,32262092,2135,2135,2135,2135,22
20250415,100200,32215122,2135,2135,2135,2135,3
20250415,100100,32208717,2135,2135,2135,2135,1
20250415,100000,32206582,2135,2135,2135,2135,0
20250415,095900,32206582,2135,2135,2135,2135,666
20250415,095800,30784672,2135,2135,2135,2135,0
20250415,095700,30784672,2135,2135,2135,2135,500
20250415,095600,29717172,2140,2140,2140,2140,0
20250415,095500,29717172,2140,2140,2140,2140,831
20250415,095400,27938832,2140,2140,2140,2140,0
20250415,095300,27938832,2140,2140,2140,2140,0
20250415,095200,27938832,2140,2140,2140,2140,181
20250415,095100,27551492,2140,2140,2140,2140,52
20250415,095000,27440212,2145,2145,2145,2145,0
20250415,094900,27440212,2145,2145,2145,2145,32
20250415,094800,27371572,2145,2145,2145,2145,0
20250415,094700,27371572,2145,2135,2145,2135,35
20250415,094600,27296507,2140,2140,2140,2140,1298
20250415,094500,24518787,2140,2142,2142,2140,59
20250415,094400,24392521,2142,2140,2145,2140,1075
20250415,094300,22091649,2140,2140,2140,2140,0
20250415,094200,22091649,2140,2135,2140,2135,268
20250415,094100,21519289,2135,2135,2135,2135,22
20250415,094000,21472319,2140,2140,2140,2140,0
20250415,093900,21472319,2140,2140,2140,2140,0
20250415,093800,21472319,2140,2140,2140,2140,63
20250415,093700,21337499,2140,2140,2140,2140,13
20250415,093600,21309679,2140,2140,2140,2140,0
20250415,093500,21309679,2140,2140,2140,2140,0
20250415,093400,21309679,2140,2140,2140,2140,1
20250415,093300,21307539,2140,2140,2140,2140,0
20250415,093200,21307539,2140,2140,2140,2140,4
20250415,093100,21298979,2140,2140,2140,2140,0
20250415,093000,21298979,2140,2140,2140,2140,50
20250415,092900,21191979,2140,2140,2140,2140,1
20250415,092800,21189839,2140,2140,2140,2140,0
20250415,092700,21189839,2140,2140,2140,2140,0
20250415,092600,21189839,2140,2140,2140,2140,0
20250415,092500,21189839,2140,2140,2140,2140,11
20250415,092400,21166299,2140,2140,2140,2140,0
20250415,092300,21166299,2140,2140,2140,2140,12
20250415,092200,21140619,2140,2140,2140,2140,0
20250415,092100,21140619,2140,2140,2140,2140,0
20250415,092000,21140619,2140,2135,2140,2135,2082
20250415,091900,16695144,2135,2145,2145,2130,6224
20250415,091800,3420420,2145,2145,2145,2145,0
20250415,091700,3420420,2145,2145,2145,2145,0
20250415,091600,3420420,2145,2145,2145,2145,636
20250415,091500,2056200,2145,2145,2145,2145,0
20250415,091400,2056200,2145,2145,2145,2145,436
20250415,091300,1120980,2145,2145,2145,2145,94
20250415,091200,919350,2150,2150,2150,2150,0
20250415,091100,919350,2150,2150,2150,2150,3
20250415,091000,912900,2145,2145,2145,2145,120
20250415,090900,655500,2150,2150,2150,2150,233
20250415,090800,154550,2150,2150,2150,2150,0
20250415,090700,154550,2150,2150,2150,2150,2
20250415,090600,150250,2150,2150,2150,2150,0
20250415,090500,150250,2150,2150,2150,2150,0
20250415,090400,150250,2150,2150,2150,2150,0
20250415,090300,150250,2150,2150,2150,2150,1
20250415,090200,148100,2150,2150,2150,2150,0
20250415,090100,148100,2150,2150,2150,2150,19
20250415,090000,107250,2145,2145,2145,2145,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195000 157829356 2180 2180 2180 2180 3541
3 20250415 194900 157829356 2180 2180 2180 2180 0
4 20250415 194800 157829356 2180 2180 2180 2180 0
5 20250415 194700 157829356 2180 2180 2180 2180 0
6 20250415 194600 157829356 2180 2180 2180 2180 0
7 20250415 194500 157829356 2180 2180 2180 2180 0
8 20250415 194400 157829356 2180 2180 2180 2180 0
9 20250415 194300 157829356 2180 2180 2180 2180 0
10 20250415 194200 157829356 2180 2180 2180 2180 0
11 20250415 194100 157829356 2180 2180 2180 2180 0
12 20250415 194000 157829356 2180 2180 2180 2180 0
13 20250415 193900 157829356 2180 2180 2180 2180 0
14 20250415 193800 157829356 2180 2180 2180 2180 0
15 20250415 193700 157829356 2180 2180 2180 2180 0
16 20250415 193600 157829356 2180 2180 2180 2180 0
17 20250415 193500 157829356 2180 2180 2180 2180 0
18 20250415 193400 157829356 2180 2180 2180 2180 0
19 20250415 193300 157829356 2180 2180 2180 2180 0
20 20250415 193200 157829356 2180 2180 2180 2180 0
21 20250415 193100 157829356 2180 2180 2180 2180 0
22 20250415 193000 157829356 2180 2180 2180 2180 0
23 20250415 192900 157829356 2180 2180 2180 2180 0
24 20250415 192800 157829356 2180 2180 2180 2180 0
25 20250415 192700 157829356 2180 2180 2180 2180 0
26 20250415 192600 157829356 2180 2180 2180 2180 0
27 20250415 192500 157829356 2180 2180 2180 2180 0
28 20250415 192400 157829356 2180 2180 2180 2180 0
29 20250415 192300 157829356 2180 2180 2180 2180 0
30 20250415 192200 157829356 2180 2180 2180 2180 0
31 20250415 192100 157829356 2180 2180 2180 2180 0
32 20250415 192000 157829356 2180 2180 2180 2180 3541
33 20250415 191900 157829356 2180 2180 2180 2180 0
34 20250415 191800 157829356 2180 2180 2180 2180 0
35 20250415 191700 157829356 2180 2180 2180 2180 0
36 20250415 191600 157829356 2180 2180 2180 2180 0
37 20250415 191500 157829356 2180 2180 2180 2180 0
38 20250415 191400 157829356 2180 2180 2180 2180 0
39 20250415 191300 157829356 2180 2180 2180 2180 0
40 20250415 191200 157829356 2180 2180 2180 2180 0
41 20250415 191100 157829356 2180 2180 2180 2180 0
42 20250415 191000 157829356 2180 2180 2180 2180 0
43 20250415 190900 157829356 2180 2180 2180 2180 0
44 20250415 190800 157829356 2180 2180 2180 2180 0
45 20250415 190700 157829356 2180 2180 2180 2180 0
46 20250415 190600 157829356 2180 2180 2180 2180 0
47 20250415 190500 157829356 2180 2180 2180 2180 0
48 20250415 190400 157829356 2180 2180 2180 2180 0
49 20250415 190300 157829356 2180 2180 2180 2180 0
50 20250415 190200 157829356 2180 2180 2180 2180 0
51 20250415 190100 157829356 2180 2180 2180 2180 0
52 20250415 190000 157829356 2180 2180 2180 2180 0
53 20250415 185900 157829356 2180 2180 2180 2180 0
54 20250415 185800 157829356 2180 2180 2180 2180 0
55 20250415 185700 157829356 2180 2180 2180 2180 0
56 20250415 185600 157829356 2180 2180 2180 2180 0
57 20250415 185500 157829356 2180 2180 2180 2180 0
58 20250415 185400 157829356 2180 2180 2180 2180 0
59 20250415 185300 157829356 2180 2180 2180 2180 0
60 20250415 185200 157829356 2180 2180 2180 2180 0
61 20250415 185100 157829356 2180 2180 2180 2180 0
62 20250415 185000 157829356 2180 2180 2180 2180 3541
63 20250415 184900 157829356 2180 2180 2180 2180 0
64 20250415 184800 157829356 2180 2180 2180 2180 0
65 20250415 184700 157829356 2180 2180 2180 2180 0
66 20250415 184600 157829356 2180 2180 2180 2180 0
67 20250415 184500 157829356 2180 2180 2180 2180 0
68 20250415 184400 157829356 2180 2180 2180 2180 0
69 20250415 184300 157829356 2180 2180 2180 2180 0
70 20250415 184200 157829356 2180 2180 2180 2180 0
71 20250415 184100 157829356 2180 2180 2180 2180 0
72 20250415 184000 157829356 2180 2180 2180 2180 0
73 20250415 183900 157829356 2180 2180 2180 2180 0
74 20250415 183800 157829356 2180 2180 2180 2180 0
75 20250415 183700 157829356 2180 2180 2180 2180 0
76 20250415 183600 157829356 2180 2180 2180 2180 0
77 20250415 183500 157829356 2180 2180 2180 2180 0
78 20250415 183400 157829356 2180 2180 2180 2180 0
79 20250415 183300 157829356 2180 2180 2180 2180 0
80 20250415 183200 157829356 2180 2180 2180 2180 0
81 20250415 183100 157829356 2180 2180 2180 2180 0
82 20250415 183000 157829356 2180 2180 2180 2180 0
83 20250415 182900 157829356 2180 2180 2180 2180 0
84 20250415 182800 157829356 2180 2180 2180 2180 0
85 20250415 182700 157829356 2180 2180 2180 2180 0
86 20250415 182600 157829356 2180 2180 2180 2180 0
87 20250415 182500 157829356 2180 2180 2180 2180 0
88 20250415 182400 157829356 2180 2180 2180 2180 0
89 20250415 182300 157829356 2180 2180 2180 2180 0
90 20250415 182200 157829356 2180 2180 2180 2180 0
91 20250415 182100 157829356 2180 2180 2180 2180 0
92 20250415 182000 157829356 2180 2180 2180 2180 3541
93 20250415 181900 157829356 2180 2180 2180 2180 0
94 20250415 181800 157829356 2180 2180 2180 2180 0
95 20250415 181700 157829356 2180 2180 2180 2180 0
96 20250415 181600 157829356 2180 2180 2180 2180 0
97 20250415 181500 157829356 2180 2180 2180 2180 0
98 20250415 181400 157829356 2180 2180 2180 2180 0
99 20250415 181300 157829356 2180 2180 2180 2180 0
100 20250415 181200 157829356 2180 2180 2180 2180 0
101 20250415 181100 157829356 2180 2180 2180 2180 0
102 20250415 181000 157829356 2180 2180 2180 2180 0
103 20250415 180900 157829356 2180 2180 2180 2180 0
104 20250415 180800 157829356 2180 2180 2180 2180 0
105 20250415 180700 157829356 2180 2180 2180 2180 0
106 20250415 180600 157829356 2180 2180 2180 2180 0
107 20250415 180500 157829356 2180 2180 2180 2180 0
108 20250415 180400 157829356 2180 2180 2180 2180 0
109 20250415 180300 157829356 2180 2180 2180 2180 0
110 20250415 180200 157829356 2180 2180 2180 2180 0
111 20250415 180100 157829356 2180 2180 2180 2180 0
112 20250415 180000 157829356 2180 2180 2180 2180 0
113 20250415 175900 157829356 2180 2180 2180 2180 0
114 20250415 175800 157829356 2180 2180 2180 2180 0
115 20250415 175700 157829356 2180 2180 2180 2180 0
116 20250415 175600 157829356 2180 2180 2180 2180 0
117 20250415 175500 157829356 2180 2180 2180 2180 0
118 20250415 175400 157829356 2180 2180 2180 2180 0
119 20250415 175300 157829356 2180 2180 2180 2180 0
120 20250415 175200 157829356 2180 2180 2180 2180 0
121 20250415 175100 157829356 2180 2180 2180 2180 0
122 20250415 175000 157829356 2180 2180 2180 2180 3541
123 20250415 174900 157829356 2180 2180 2180 2180 0
124 20250415 174800 157829356 2180 2180 2180 2180 0
125 20250415 174700 157829356 2180 2180 2180 2180 0
126 20250415 174600 157829356 2180 2180 2180 2180 0
127 20250415 174500 157829356 2180 2180 2180 2180 0
128 20250415 174400 157829356 2180 2180 2180 2180 0
129 20250415 174300 157829356 2180 2180 2180 2180 0
130 20250415 174200 157829356 2180 2180 2180 2180 0
131 20250415 174100 157829356 2180 2180 2180 2180 0
132 20250415 174000 157829356 2180 2180 2180 2180 0
133 20250415 173900 157829356 2180 2180 2180 2180 0
134 20250415 173800 157829356 2180 2180 2180 2180 0
135 20250415 173700 157829356 2180 2180 2180 2180 0
136 20250415 173600 157829356 2180 2180 2180 2180 0
137 20250415 173500 157829356 2180 2180 2180 2180 0
138 20250415 173400 157829356 2180 2180 2180 2180 0
139 20250415 173300 157829356 2180 2180 2180 2180 0
140 20250415 173200 157829356 2180 2180 2180 2180 0
141 20250415 173100 157829356 2180 2180 2180 2180 0
142 20250415 173000 157829356 2180 2180 2180 2180 0
143 20250415 172900 157829356 2180 2180 2180 2180 0
144 20250415 172800 157829356 2180 2180 2180 2180 0
145 20250415 172700 157829356 2180 2180 2180 2180 0
146 20250415 172600 157829356 2180 2180 2180 2180 0
147 20250415 172500 157829356 2180 2180 2180 2180 0
148 20250415 172400 157829356 2180 2180 2180 2180 0
149 20250415 172300 157829356 2180 2180 2180 2180 0
150 20250415 172200 157829356 2180 2180 2180 2180 0
151 20250415 172100 157829356 2180 2180 2180 2180 0
152 20250415 172000 157829356 2180 2180 2180 2180 3541
153 20250415 171900 157829356 2180 2180 2180 2180 0
154 20250415 171800 157829356 2180 2180 2180 2180 0
155 20250415 171700 157829356 2180 2180 2180 2180 0
156 20250415 171600 157829356 2180 2180 2180 2180 0
157 20250415 171500 157829356 2180 2180 2180 2180 0
158 20250415 171400 157829356 2180 2180 2180 2180 0
159 20250415 171300 157829356 2180 2180 2180 2180 0
160 20250415 171200 157829356 2180 2180 2180 2180 0
161 20250415 171100 157829356 2180 2180 2180 2180 0
162 20250415 171000 157829356 2180 2180 2180 2180 0
163 20250415 170900 157829356 2180 2180 2180 2180 0
164 20250415 170800 157829356 2180 2180 2180 2180 0
165 20250415 170700 157829356 2180 2180 2180 2180 0
166 20250415 170600 157829356 2180 2180 2180 2180 0
167 20250415 170500 157829356 2180 2180 2180 2180 0
168 20250415 170400 157829356 2180 2180 2180 2180 0
169 20250415 170300 157829356 2180 2180 2180 2180 0
170 20250415 170200 157829356 2180 2180 2180 2180 0
171 20250415 170100 157829356 2180 2180 2180 2180 0
172 20250415 170000 157829356 2180 2180 2180 2180 0
173 20250415 165900 157829356 2180 2180 2180 2180 0
174 20250415 165800 157829356 2180 2180 2180 2180 0
175 20250415 165700 157829356 2180 2180 2180 2180 0
176 20250415 165600 157829356 2180 2180 2180 2180 0
177 20250415 165500 157829356 2180 2180 2180 2180 0
178 20250415 165400 157829356 2180 2180 2180 2180 0
179 20250415 165300 157829356 2180 2180 2180 2180 0
180 20250415 165200 157829356 2180 2180 2180 2180 0
181 20250415 165100 157829356 2180 2180 2180 2180 0
182 20250415 165000 157829356 2180 2180 2180 2180 3541
183 20250415 164900 157829356 2180 2180 2180 2180 0
184 20250415 164800 157829356 2180 2180 2180 2180 0
185 20250415 164700 157829356 2180 2180 2180 2180 0
186 20250415 164600 157829356 2180 2180 2180 2180 0
187 20250415 164500 157829356 2180 2180 2180 2180 0
188 20250415 164400 157829356 2180 2180 2180 2180 0
189 20250415 164300 157829356 2180 2180 2180 2180 0
190 20250415 164200 157829356 2180 2180 2180 2180 0
191 20250415 164100 157829356 2180 2180 2180 2180 0
192 20250415 164000 157829356 2180 2180 2180 2180 0
193 20250415 163900 157829356 2180 2180 2180 2180 0
194 20250415 163800 157829356 2180 2180 2180 2180 0
195 20250415 163700 157829356 2180 2180 2180 2180 0
196 20250415 163600 157829356 2180 2180 2180 2180 0
197 20250415 163500 157829356 2180 2180 2180 2180 0
198 20250415 163400 157829356 2180 2180 2180 2180 0
199 20250415 163300 157829356 2180 2180 2180 2180 0
200 20250415 163200 157829356 2180 2180 2180 2180 0
201 20250415 163100 157829356 2180 2180 2180 2180 0
202 20250415 163000 157829356 2180 2180 2180 2180 0
203 20250415 162900 157829356 2180 2180 2180 2180 0
204 20250415 162800 157829356 2180 2180 2180 2180 0
205 20250415 162700 157829356 2180 2180 2180 2180 0
206 20250415 162600 157829356 2180 2180 2180 2180 0
207 20250415 162500 157829356 2180 2180 2180 2180 0
208 20250415 162400 157829356 2180 2180 2180 2180 0
209 20250415 162300 157829356 2180 2180 2180 2180 0
210 20250415 162200 157829356 2180 2180 2180 2180 0
211 20250415 162100 157829356 2180 2180 2180 2180 0
212 20250415 162000 157829356 2180 2180 2180 2180 3541
213 20250415 161900 157829356 2180 2180 2180 2180 0
214 20250415 161800 157829356 2180 2180 2180 2180 0
215 20250415 161700 157829356 2180 2180 2180 2180 0
216 20250415 161600 157829356 2180 2180 2180 2180 0
217 20250415 161500 157829356 2180 2180 2180 2180 0
218 20250415 161400 157829356 2180 2180 2180 2180 0
219 20250415 161300 157829356 2180 2180 2180 2180 0
220 20250415 161200 157829356 2180 2180 2180 2180 0
221 20250415 161100 157829356 2180 2180 2180 2180 0
222 20250415 161000 157829356 2180 2180 2180 2180 0
223 20250415 160900 157829356 2180 2180 2180 2180 0
224 20250415 160800 157829356 2180 2180 2180 2180 0
225 20250415 160700 157829356 2180 2180 2180 2180 0
226 20250415 160600 157829356 2180 2180 2180 2180 0
227 20250415 160500 157829356 2180 2180 2180 2180 0
228 20250415 160400 157829356 2180 2180 2180 2180 0
229 20250415 160300 157829356 2180 2180 2180 2180 0
230 20250415 160200 157829356 2180 2180 2180 2180 0
231 20250415 160100 157829356 2180 2180 2180 2180 0
232 20250415 160000 157829356 2180 2180 2180 2180 0
233 20250415 155900 157829356 2180 2180 2180 2180 0
234 20250415 155800 157829356 2180 2180 2180 2180 0
235 20250415 155700 157829356 2180 2180 2180 2180 0
236 20250415 155600 157829356 2180 2180 2180 2180 0
237 20250415 155500 157829356 2180 2180 2180 2180 0
238 20250415 155400 157829356 2180 2180 2180 2180 0
239 20250415 155300 157829356 2180 2180 2180 2180 0
240 20250415 155200 157829356 2180 2180 2180 2180 0
241 20250415 155100 157829356 2180 2180 2180 2180 0
242 20250415 155000 157829356 2180 2180 2180 2180 3541
243 20250415 154900 157829356 2180 2180 2180 2180 0
244 20250415 154800 157829356 2180 2180 2180 2180 0
245 20250415 154700 157829356 2180 2180 2180 2180 0
246 20250415 154600 157829356 2180 2180 2180 2180 0
247 20250415 154500 157829356 2180 2180 2180 2180 0
248 20250415 154400 157829356 2180 2180 2180 2180 0
249 20250415 154300 157829356 2180 2180 2180 2180 0
250 20250415 154200 157829356 2180 2180 2180 2180 0
251 20250415 154100 157829356 2180 2180 2180 2180 0
252 20250415 154000 157829356 2180 2180 2180 2180 0
253 20250415 153900 157829356 2180 2180 2180 2180 0
254 20250415 153800 157829356 2180 2180 2180 2180 0
255 20250415 153700 157829356 2180 2180 2180 2180 0
256 20250415 153600 157829356 2180 2180 2180 2180 0
257 20250415 153500 157829356 2180 2180 2180 2180 0
258 20250415 153400 157829356 2180 2180 2180 2180 0
259 20250415 153300 157829356 2180 2180 2180 2180 0
260 20250415 153200 157829356 2180 2180 2180 2180 0
261 20250415 153100 157829356 2180 2180 2180 2180 0
262 20250415 153000 157829356 2180 2180 2180 2180 3541
263 20250415 152900 150109976 2155 2155 2155 2155 0
264 20250415 152800 150109976 2155 2155 2155 2155 0
265 20250415 152700 150109976 2155 2155 2155 2155 0
266 20250415 152600 150109976 2155 2155 2155 2155 0
267 20250415 152500 150109976 2155 2155 2155 2155 0
268 20250415 152400 150109976 2155 2155 2155 2155 0
269 20250415 152300 150109976 2155 2155 2155 2155 0
270 20250415 152200 150109976 2155 2155 2155 2155 0
271 20250415 152100 150109976 2155 2155 2155 2155 0
272 20250415 152000 150109976 2155 2155 2155 2155 0
273 20250415 151900 150109976 2155 2160 2160 2155 573
274 20250415 151800 148872336 2155 2160 2160 2155 86
275 20250415 151700 148686656 2155 2155 2155 2150 1007
276 20250415 151600 146517811 2160 2160 2160 2160 3
277 20250415 151500 146511331 2160 2160 2160 2160 145
278 20250415 151400 146198131 2160 2160 2160 2155 265
279 20250415 151300 145626301 2160 2160 2160 2160 0
280 20250415 151200 145626301 2160 2150 2160 2150 3434
281 20250415 151100 138233441 2155 2155 2155 2155 33
282 20250415 151000 138162326 2150 2150 2150 2150 0
283 20250415 150900 138162326 2150 2152 2155 2150 249
284 20250415 150800 137626120 2155 2155 2155 2155 644
285 20250415 150700 136238300 2155 2155 2155 2155 0
286 20250415 150600 136238300 2155 2155 2155 2155 2
287 20250415 150500 136233990 2157 2155 2157 2155 81
288 20250415 150400 136059291 2160 2160 2160 2160 30
289 20250415 150300 135994491 2155 2160 2160 2155 1166
290 20250415 150200 133480931 2160 2160 2160 2155 611
291 20250415 150100 132161346 2160 2160 2160 2160 42
292 20250415 150000 132070626 2160 2160 2160 2160 5
293 20250415 145900 132059826 2160 2160 2160 2160 46
294 20250415 145800 131960466 2160 2160 2160 2160 91
295 20250415 145700 131763906 2160 2160 2160 2160 5
296 20250415 145600 131753106 2160 2160 2160 2160 0
297 20250415 145500 131753106 2160 2160 2160 2160 34
298 20250415 145400 131679666 2160 2160 2160 2160 5
299 20250415 145300 131668866 2160 2160 2160 2160 0
300 20250415 145200 131668866 2160 2160 2160 2160 34
301 20250415 145100 131595426 2160 2160 2160 2160 0
302 20250415 145000 131595426 2160 2160 2160 2160 126
303 20250415 144900 131323266 2160 2160 2160 2160 1
304 20250415 144800 131321106 2155 2155 2155 2155 0
305 20250415 144700 131321106 2155 2155 2155 2155 0
306 20250415 144600 131321106 2155 2155 2155 2155 0
307 20250415 144500 131321106 2155 2155 2155 2155 0
308 20250415 144400 131321106 2155 2155 2155 2155 0
309 20250415 144300 131321106 2155 2155 2155 2155 0
310 20250415 144200 131321106 2155 2155 2155 2155 32
311 20250415 144100 131252146 2160 2160 2160 2160 60
312 20250415 144000 131122546 2160 2160 2160 2160 0
313 20250415 143900 131122546 2160 2160 2160 2160 0
314 20250415 143800 131122546 2160 2160 2160 2160 0
315 20250415 143700 131122546 2160 2160 2160 2160 0
316 20250415 143600 131122546 2160 2160 2160 2160 286
317 20250415 143500 130504786 2160 2160 2160 2160 0
318 20250415 143400 130504786 2160 2160 2160 2160 0
319 20250415 143300 130504786 2160 2160 2160 2160 0
320 20250415 143200 130504786 2160 2160 2160 2160 0
321 20250415 143100 130504786 2160 2160 2160 2160 0
322 20250415 143000 130504786 2160 2160 2160 2160 0
323 20250415 142900 130504786 2160 2160 2160 2160 0
324 20250415 142800 130504786 2160 2160 2160 2160 18
325 20250415 142700 130465906 2155 2155 2155 2155 300
326 20250415 142600 129819406 2155 2155 2155 2155 0
327 20250415 142500 129819406 2155 2155 2155 2155 0
328 20250415 142400 129819406 2155 2155 2155 2155 0
329 20250415 142300 129819406 2155 2155 2155 2155 500
330 20250415 142200 128741906 2160 2160 2160 2160 25
331 20250415 142100 128687906 2160 2160 2160 2160 0
332 20250415 142000 128687906 2160 2160 2160 2160 20
333 20250415 141900 128644706 2160 2160 2160 2160 5
334 20250415 141800 128633906 2160 2160 2160 2160 0
335 20250415 141700 128633906 2160 2160 2160 2160 20
336 20250415 141600 128590706 2160 2160 2160 2160 0
337 20250415 141500 128590706 2160 2160 2160 2160 25
338 20250415 141400 128536706 2160 2160 2160 2160 0
339 20250415 141300 128536706 2160 2160 2160 2160 36
340 20250415 141200 128458946 2160 2160 2160 2160 0
341 20250415 141100 128458946 2160 2160 2160 2160 0
342 20250415 141000 128458946 2160 2160 2160 2160 27
343 20250415 140900 128400626 2160 2160 2160 2160 0
344 20250415 140800 128400626 2160 2160 2160 2160 32
345 20250415 140700 128331506 2160 2160 2160 2160 114
346 20250415 140600 128085266 2160 2160 2160 2160 22
347 20250415 140500 128037746 2160 2160 2160 2160 5
348 20250415 140400 128026946 2160 2160 2160 2160 22
349 20250415 140300 127979426 2160 2160 2160 2160 0
350 20250415 140200 127979426 2160 2160 2160 2160 10
351 20250415 140100 127957826 2160 2160 2160 2160 0
352 20250415 140000 127957826 2160 2160 2160 2160 34
353 20250415 135900 127884386 2155 2155 2155 2155 0
354 20250415 135800 127884386 2155 2155 2155 2155 0
355 20250415 135700 127884386 2155 2155 2155 2155 0
356 20250415 135600 127884386 2155 2155 2155 2155 0
357 20250415 135500 127884386 2155 2155 2155 2155 0
358 20250415 135400 127884386 2155 2155 2155 2155 0
359 20250415 135300 127884386 2155 2155 2155 2155 0
360 20250415 135200 127884386 2155 2155 2155 2155 0
361 20250415 135100 127884386 2155 2155 2155 2155 0
362 20250415 135000 127884386 2155 2155 2155 2155 951
363 20250415 134900 125834981 2155 2155 2155 2155 0
364 20250415 134800 125834981 2155 2155 2155 2155 0
365 20250415 134700 125834981 2155 2155 2155 2155 0
366 20250415 134600 125834981 2155 2155 2155 2155 0
367 20250415 134500 125834981 2155 2155 2155 2155 0
368 20250415 134400 125834981 2155 2155 2155 2155 0
369 20250415 134300 125834981 2155 2155 2155 2155 0
370 20250415 134200 125834981 2155 2155 2155 2155 0
371 20250415 134100 125834981 2155 2155 2155 2155 0
372 20250415 134000 125834981 2155 2155 2155 2155 10
373 20250415 133900 125813431 2155 2155 2155 2155 0
374 20250415 133800 125813431 2155 2155 2155 2155 98
375 20250415 133700 125602241 2155 2155 2155 2155 0
376 20250415 133600 125602241 2155 2155 2155 2155 0
377 20250415 133500 125602241 2155 2155 2155 2155 0
378 20250415 133400 125602241 2155 2155 2155 2155 0
379 20250415 133300 125602241 2155 2155 2155 2155 0
380 20250415 133200 125602241 2155 2155 2155 2155 0
381 20250415 133100 125602241 2155 2155 2155 2155 0
382 20250415 133000 125602241 2155 2155 2155 2155 0
383 20250415 132900 125602241 2155 2152 2155 2152 170
384 20250415 132800 125236191 2150 2150 2150 2150 0
385 20250415 132700 125236191 2150 2150 2150 2150 0
386 20250415 132600 125236191 2150 2150 2150 2150 0
387 20250415 132500 125236191 2150 2150 2150 2150 0
388 20250415 132400 125236191 2150 2150 2150 2150 0
389 20250415 132300 125236191 2150 2150 2150 2150 0
390 20250415 132200 125236191 2150 2150 2150 2150 45
391 20250415 132100 125139441 2150 2150 2150 2150 55
392 20250415 132000 125021191 2150 2150 2150 2150 220
393 20250415 131900 124548191 2150 2150 2150 2150 0
394 20250415 131800 124548191 2150 2150 2150 2150 0
395 20250415 131700 124548191 2150 2150 2150 2150 0
396 20250415 131600 124548191 2150 2150 2150 2150 0
397 20250415 131500 124548191 2150 2150 2150 2150 255
398 20250415 131400 123999941 2150 2155 2155 2150 845
399 20250415 131300 122182636 2155 2155 2155 2155 0
400 20250415 131200 122182636 2155 2155 2155 2155 0
401 20250415 131100 122182636 2155 2155 2155 2155 232
402 20250415 131000 121682676 2160 2160 2160 2160 0
403 20250415 130900 121682676 2160 2160 2160 2160 242
404 20250415 130800 121159956 2160 2160 2160 2160 1018
405 20250415 130700 118961076 2160 2160 2160 2160 604
406 20250415 130600 117656436 2155 2155 2155 2155 200
407 20250415 130500 117225436 2155 2155 2155 2155 0
408 20250415 130400 117225436 2155 2155 2155 2155 60
409 20250415 130300 117096136 2160 2160 2160 2160 15
410 20250415 130200 117063736 2160 2160 2160 2160 200
411 20250415 130100 116631736 2160 2160 2160 2160 10
412 20250415 130000 116610136 2160 2160 2160 2160 0
413 20250415 125900 116610136 2160 2160 2160 2160 10
414 20250415 125800 116588536 2160 2160 2160 2160 66
415 20250415 125700 116445976 2160 2160 2160 2160 5
416 20250415 125600 116435176 2160 2160 2160 2160 10
417 20250415 125500 116413576 2160 2160 2160 2160 10
418 20250415 125400 116391976 2160 2160 2160 2160 10
419 20250415 125300 116370376 2160 2160 2160 2160 5
420 20250415 125200 116359576 2160 2160 2160 2160 10
421 20250415 125100 116337976 2160 2160 2160 2160 9
422 20250415 125000 116318536 2157 2157 2157 2157 50
423 20250415 124900 116210686 2160 2160 2160 2160 0
424 20250415 124800 116210686 2160 2160 2160 2160 15
425 20250415 124700 116178286 2155 2155 2155 2155 0
426 20250415 124600 116178286 2155 2155 2155 2155 0
427 20250415 124500 116178286 2155 2155 2155 2155 0
428 20250415 124400 116178286 2155 2155 2155 2155 0
429 20250415 124300 116178286 2155 2155 2155 2155 0
430 20250415 124200 116178286 2155 2155 2155 2155 0
431 20250415 124100 116178286 2155 2155 2155 2155 0
432 20250415 124000 116178286 2155 2155 2155 2155 0
433 20250415 123900 116178286 2155 2155 2155 2155 0
434 20250415 123800 116178286 2155 2155 2155 2155 0
435 20250415 123700 116178286 2155 2155 2155 2155 0
436 20250415 123600 116178286 2155 2157 2157 2155 9
437 20250415 123500 116158889 2160 2160 2160 2160 40
438 20250415 123400 116072489 2160 2160 2160 2160 0
439 20250415 123300 116072489 2160 2160 2160 2160 2
440 20250415 123200 116068169 2160 2160 2160 2160 5
441 20250415 123100 116057369 2160 2160 2160 2160 0
442 20250415 123000 116057369 2160 2160 2160 2160 1
443 20250415 122900 116055209 2160 2160 2160 2160 0
444 20250415 122800 116055209 2160 2160 2160 2160 0
445 20250415 122700 116055209 2160 2160 2160 2160 1
446 20250415 122600 116053049 2160 2160 2160 2160 9
447 20250415 122500 116033609 2160 2160 2160 2160 0
448 20250415 122400 116033609 2160 2160 2160 2160 0
449 20250415 122300 116033609 2160 2160 2160 2160 5
450 20250415 122200 116022809 2160 2160 2160 2160 0
451 20250415 122100 116022809 2160 2160 2160 2160 0
452 20250415 122000 116022809 2160 2160 2160 2160 93
453 20250415 121900 115821929 2155 2155 2155 2155 0
454 20250415 121800 115821929 2155 2155 2155 2155 0
455 20250415 121700 115821929 2155 2155 2155 2155 139
456 20250415 121600 115522384 2160 2160 2160 2160 0
457 20250415 121500 115522384 2160 2160 2160 2160 0
458 20250415 121400 115522384 2160 2160 2160 2160 0
459 20250415 121300 115522384 2160 2160 2160 2160 27
460 20250415 121200 115464064 2155 2155 2155 2155 0
461 20250415 121100 115464064 2155 2155 2155 2155 39
462 20250415 121000 115380019 2155 2155 2155 2155 0
463 20250415 120900 115380019 2155 2155 2155 2155 0
464 20250415 120800 115380019 2155 2155 2155 2155 0
465 20250415 120700 115380019 2155 2155 2155 2155 14
466 20250415 120600 115349849 2155 2155 2155 2155 160
467 20250415 120500 115005049 2155 2155 2155 2155 52
468 20250415 120400 114892989 2155 2155 2155 2155 0
469 20250415 120300 114892989 2155 2155 2155 2152 380
470 20250415 120200 114074092 2155 2155 2155 2155 0
471 20250415 120100 114074092 2155 2155 2155 2155 0
472 20250415 120000 114074092 2155 2155 2155 2155 5
473 20250415 115900 114063317 2155 2155 2155 2155 5
474 20250415 115800 114052542 2155 2155 2155 2155 1
475 20250415 115700 114050387 2155 2155 2155 2155 0
476 20250415 115600 114050387 2155 2155 2155 2155 0
477 20250415 115500 114050387 2155 2155 2155 2155 34
478 20250415 115400 113977117 2155 2155 2155 2155 5
479 20250415 115300 113966342 2155 2155 2155 2155 0
480 20250415 115200 113966342 2155 2150 2155 2150 4
481 20250415 115100 113957727 2155 2155 2155 2155 34
482 20250415 115000 113884457 2155 2155 2155 2155 5
483 20250415 114900 113873682 2155 2155 2155 2155 2
484 20250415 114800 113869372 2155 2155 2155 2155 1
485 20250415 114700 113867217 2155 2155 2155 2155 1
486 20250415 114600 113865062 2155 2155 2155 2155 35
487 20250415 114500 113789637 2155 2155 2155 2155 6
488 20250415 114400 113776707 2155 2155 2155 2155 1
489 20250415 114300 113774552 2155 2155 2155 2155 34
490 20250415 114200 113701282 2150 2150 2150 2150 0
491 20250415 114100 113701282 2150 2150 2150 2150 156
492 20250415 114000 113365882 2145 2145 2145 2145 0
493 20250415 113900 113365882 2145 2145 2145 2145 0
494 20250415 113800 113365882 2145 2145 2145 2145 0
495 20250415 113700 113365882 2145 2145 2145 2145 0
496 20250415 113600 113365882 2145 2145 2145 2145 220
497 20250415 113500 112893982 2150 2150 2150 2150 5
498 20250415 113400 112883232 2150 2150 2150 2150 82
499 20250415 113300 112706932 2150 2150 2150 2150 50
500 20250415 113200 112599432 2145 2145 2145 2145 0
501 20250415 113100 112599432 2145 2150 2150 2145 79
502 20250415 113000 112429782 2150 2150 2150 2150 0
503 20250415 112900 112429782 2150 2150 2150 2150 0
504 20250415 112800 112429782 2150 2150 2150 2150 0
505 20250415 112700 112429782 2150 2150 2150 2150 0
506 20250415 112600 112429782 2150 2150 2150 2150 15
507 20250415 112500 112397532 2145 2145 2145 2145 0
508 20250415 112400 112397532 2145 2145 2145 2145 0
509 20250415 112300 112397532 2145 2145 2145 2145 0
510 20250415 112200 112397532 2145 2145 2145 2145 0
511 20250415 112100 112397532 2145 2150 2150 2145 108
512 20250415 112000 112165337 2150 2150 2150 2150 0
513 20250415 111900 112165337 2150 2150 2150 2150 0
514 20250415 111800 112165337 2150 2150 2150 2150 0
515 20250415 111700 112165337 2150 2150 2150 2150 500
516 20250415 111600 111090337 2155 2152 2155 2152 42
517 20250415 111500 110999839 2152 2152 2152 2152 0
518 20250415 111400 110999839 2152 2152 2152 2152 0
519 20250415 111300 110999839 2152 2152 2152 2152 5
520 20250415 111200 110989079 2152 2152 2152 2152 34
521 20250415 111100 110915911 2152 2152 2152 2152 11
522 20250415 111000 110892239 2152 2152 2152 2152 0
523 20250415 110900 110892239 2152 2152 2152 2152 0
524 20250415 110800 110892239 2152 2150 2152 2150 987
525 20250415 110700 108770187 2150 2150 2150 2150 94
526 20250415 110600 108568087 2150 2150 2150 2150 0
527 20250415 110500 108568087 2150 2150 2150 2150 0
528 20250415 110400 108568087 2150 2150 2150 2150 9
529 20250415 110300 108548737 2150 2150 2150 2150 0
530 20250415 110200 108548737 2150 2145 2150 2145 1000
531 20250415 110100 106403487 2140 2140 2140 2140 0
532 20250415 110000 106403487 2140 2140 2140 2140 1
533 20250415 105900 106401347 2140 2140 2140 2140 0
534 20250415 105800 106401347 2140 2140 2140 2140 0
535 20250415 105700 106401347 2140 2140 2140 2140 0
536 20250415 105600 106401347 2140 2140 2145 2140 111
537 20250415 105500 106163757 2140 2140 2140 2140 0
538 20250415 105400 106163757 2140 2140 2140 2140 223
539 20250415 105300 105686537 2140 2140 2140 2140 5
540 20250415 105200 105675837 2140 2140 2140 2140 0
541 20250415 105100 105675837 2140 2140 2140 2140 39
542 20250415 105000 105592377 2140 2140 2140 2140 6
543 20250415 104900 105579537 2140 2140 2140 2140 45
544 20250415 104800 105483237 2140 2140 2140 2140 5
545 20250415 104700 105472537 2140 2140 2140 2140 36
546 20250415 104600 105395497 2140 2140 2140 2140 5
547 20250415 104500 105384797 2140 2140 2140 2140 0
548 20250415 104400 105384797 2140 2140 2140 2140 0
549 20250415 104300 105384797 2140 2140 2140 2140 0
550 20250415 104200 105384797 2140 2140 2140 2140 0
551 20250415 104100 105384797 2140 2140 2140 2140 0
552 20250415 104000 105384797 2140 2140 2140 2140 0
553 20250415 103900 105384797 2140 2140 2140 2140 0
554 20250415 103800 105384797 2140 2140 2140 2140 0
555 20250415 103700 105384797 2140 2140 2140 2140 0
556 20250415 103600 105384797 2140 2125 2140 2125 9510
557 20250415 103500 85092302 2125 2125 2125 2125 205
558 20250415 103400 84656677 2125 2125 2125 2125 7
559 20250415 103300 84641802 2120 2120 2120 2120 12390
560 20250415 103200 58375002 2120 2120 2120 2120 3354
561 20250415 103100 51264522 2120 2120 2120 2120 0
562 20250415 103000 51264522 2120 2120 2120 2120 0
563 20250415 102900 51264522 2120 2120 2120 2120 1
564 20250415 102800 51262402 2125 2125 2125 2125 0
565 20250415 102700 51262402 2125 2125 2125 2125 90
566 20250415 102600 51071152 2125 2130 2130 2125 7272
567 20250415 102500 35616727 2130 2130 2130 2130 1
568 20250415 102400 35614597 2130 2130 2130 2130 0
569 20250415 102300 35614597 2130 2130 2130 2130 4
570 20250415 102200 35606077 2130 2130 2130 2130 0
571 20250415 102100 35606077 2130 2130 2130 2130 0
572 20250415 102000 35606077 2130 2130 2130 2130 0
573 20250415 101900 35606077 2130 2130 2130 2130 0
574 20250415 101800 35606077 2130 2130 2130 2125 787
575 20250415 101700 33931122 2130 2130 2130 2130 120
576 20250415 101600 33675522 2130 2130 2130 2130 1
577 20250415 101500 33673392 2135 2135 2135 2135 39
578 20250415 101400 33590127 2135 2135 2135 2135 0
579 20250415 101300 33590127 2135 2135 2135 2135 21
580 20250415 101200 33545292 2135 2135 2135 2135 66
581 20250415 101100 33404382 2135 2135 2135 2135 0
582 20250415 101000 33404382 2135 2135 2135 2135 0
583 20250415 100900 33404382 2135 2130 2135 2130 150
584 20250415 100800 33084687 2130 2130 2130 2130 69
585 20250415 100700 32937717 2130 2135 2135 2130 273
586 20250415 100600 32356032 2135 2135 2135 2135 0
587 20250415 100500 32356032 2135 2135 2135 2135 0
588 20250415 100400 32356032 2135 2135 2135 2135 44
589 20250415 100300 32262092 2135 2135 2135 2135 22
590 20250415 100200 32215122 2135 2135 2135 2135 3
591 20250415 100100 32208717 2135 2135 2135 2135 1
592 20250415 100000 32206582 2135 2135 2135 2135 0
593 20250415 095900 32206582 2135 2135 2135 2135 666
594 20250415 095800 30784672 2135 2135 2135 2135 0
595 20250415 095700 30784672 2135 2135 2135 2135 500
596 20250415 095600 29717172 2140 2140 2140 2140 0
597 20250415 095500 29717172 2140 2140 2140 2140 831
598 20250415 095400 27938832 2140 2140 2140 2140 0
599 20250415 095300 27938832 2140 2140 2140 2140 0
600 20250415 095200 27938832 2140 2140 2140 2140 181
601 20250415 095100 27551492 2140 2140 2140 2140 52
602 20250415 095000 27440212 2145 2145 2145 2145 0
603 20250415 094900 27440212 2145 2145 2145 2145 32
604 20250415 094800 27371572 2145 2145 2145 2145 0
605 20250415 094700 27371572 2145 2135 2145 2135 35
606 20250415 094600 27296507 2140 2140 2140 2140 1298
607 20250415 094500 24518787 2140 2142 2142 2140 59
608 20250415 094400 24392521 2142 2140 2145 2140 1075
609 20250415 094300 22091649 2140 2140 2140 2140 0
610 20250415 094200 22091649 2140 2135 2140 2135 268
611 20250415 094100 21519289 2135 2135 2135 2135 22
612 20250415 094000 21472319 2140 2140 2140 2140 0
613 20250415 093900 21472319 2140 2140 2140 2140 0
614 20250415 093800 21472319 2140 2140 2140 2140 63
615 20250415 093700 21337499 2140 2140 2140 2140 13
616 20250415 093600 21309679 2140 2140 2140 2140 0
617 20250415 093500 21309679 2140 2140 2140 2140 0
618 20250415 093400 21309679 2140 2140 2140 2140 1
619 20250415 093300 21307539 2140 2140 2140 2140 0
620 20250415 093200 21307539 2140 2140 2140 2140 4
621 20250415 093100 21298979 2140 2140 2140 2140 0
622 20250415 093000 21298979 2140 2140 2140 2140 50
623 20250415 092900 21191979 2140 2140 2140 2140 1
624 20250415 092800 21189839 2140 2140 2140 2140 0
625 20250415 092700 21189839 2140 2140 2140 2140 0
626 20250415 092600 21189839 2140 2140 2140 2140 0
627 20250415 092500 21189839 2140 2140 2140 2140 11
628 20250415 092400 21166299 2140 2140 2140 2140 0
629 20250415 092300 21166299 2140 2140 2140 2140 12
630 20250415 092200 21140619 2140 2140 2140 2140 0
631 20250415 092100 21140619 2140 2140 2140 2140 0
632 20250415 092000 21140619 2140 2135 2140 2135 2082
633 20250415 091900 16695144 2135 2145 2145 2130 6224
634 20250415 091800 3420420 2145 2145 2145 2145 0
635 20250415 091700 3420420 2145 2145 2145 2145 0
636 20250415 091600 3420420 2145 2145 2145 2145 636
637 20250415 091500 2056200 2145 2145 2145 2145 0
638 20250415 091400 2056200 2145 2145 2145 2145 436
639 20250415 091300 1120980 2145 2145 2145 2145 94
640 20250415 091200 919350 2150 2150 2150 2150 0
641 20250415 091100 919350 2150 2150 2150 2150 3
642 20250415 091000 912900 2145 2145 2145 2145 120
643 20250415 090900 655500 2150 2150 2150 2150 233
644 20250415 090800 154550 2150 2150 2150 2150 0
645 20250415 090700 154550 2150 2150 2150 2150 2
646 20250415 090600 150250 2150 2150 2150 2150 0
647 20250415 090500 150250 2150 2150 2150 2150 0
648 20250415 090400 150250 2150 2150 2150 2150 0
649 20250415 090300 150250 2150 2150 2150 2150 1
650 20250415 090200 148100 2150 2150 2150 2150 0
651 20250415 090100 148100 2150 2150 2150 2150 19
652 20250415 090000 107250 2145 2145 2145 2145 50