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

655
104540/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195300,18350160,5680,5680,5680,5680,51
20250415,195200,18350160,5680,5680,5680,5680,0
20250415,195100,18350160,5680,5680,5680,5680,0
20250415,195000,18350160,5680,5680,5680,5680,0
20250415,194900,18350160,5680,5680,5680,5680,0
20250415,194800,18350160,5680,5680,5680,5680,0
20250415,194700,18350160,5680,5680,5680,5680,0
20250415,194600,18350160,5680,5680,5680,5680,0
20250415,194500,18350160,5680,5680,5680,5680,0
20250415,194400,18350160,5680,5680,5680,5680,0
20250415,194300,18350160,5680,5680,5680,5680,0
20250415,194200,18350160,5680,5680,5680,5680,0
20250415,194100,18350160,5680,5680,5680,5680,0
20250415,194000,18350160,5680,5680,5680,5680,0
20250415,193900,18350160,5680,5680,5680,5680,0
20250415,193800,18350160,5680,5680,5680,5680,0
20250415,193700,18350160,5680,5680,5680,5680,0
20250415,193600,18350160,5680,5680,5680,5680,0
20250415,193500,18350160,5680,5680,5680,5680,0
20250415,193400,18350160,5680,5680,5680,5680,0
20250415,193300,18350160,5680,5680,5680,5680,0
20250415,193200,18350160,5680,5680,5680,5680,0
20250415,193100,18350160,5680,5680,5680,5680,0
20250415,193000,18350160,5680,5680,5680,5680,0
20250415,192900,18350160,5680,5680,5680,5680,0
20250415,192800,18350160,5680,5680,5680,5680,0
20250415,192700,18350160,5680,5680,5680,5680,0
20250415,192600,18350160,5680,5680,5680,5680,0
20250415,192500,18350160,5680,5680,5680,5680,0
20250415,192400,18350160,5680,5680,5680,5680,0
20250415,192300,18350160,5680,5680,5680,5680,51
20250415,192200,18350160,5680,5680,5680,5680,0
20250415,192100,18350160,5680,5680,5680,5680,0
20250415,192000,18350160,5680,5680,5680,5680,0
20250415,191900,18350160,5680,5680,5680,5680,0
20250415,191800,18350160,5680,5680,5680,5680,0
20250415,191700,18350160,5680,5680,5680,5680,0
20250415,191600,18350160,5680,5680,5680,5680,0
20250415,191500,18350160,5680,5680,5680,5680,0
20250415,191400,18350160,5680,5680,5680,5680,0
20250415,191300,18350160,5680,5680,5680,5680,0
20250415,191200,18350160,5680,5680,5680,5680,0
20250415,191100,18350160,5680,5680,5680,5680,0
20250415,191000,18350160,5680,5680,5680,5680,0
20250415,190900,18350160,5680,5680,5680,5680,0
20250415,190800,18350160,5680,5680,5680,5680,0
20250415,190700,18350160,5680,5680,5680,5680,0
20250415,190600,18350160,5680,5680,5680,5680,0
20250415,190500,18350160,5680,5680,5680,5680,0
20250415,190400,18350160,5680,5680,5680,5680,0
20250415,190300,18350160,5680,5680,5680,5680,0
20250415,190200,18350160,5680,5680,5680,5680,0
20250415,190100,18350160,5680,5680,5680,5680,0
20250415,190000,18350160,5680,5680,5680,5680,0
20250415,185900,18350160,5680,5680,5680,5680,0
20250415,185800,18350160,5680,5680,5680,5680,0
20250415,185700,18350160,5680,5680,5680,5680,0
20250415,185600,18350160,5680,5680,5680,5680,0
20250415,185500,18350160,5680,5680,5680,5680,0
20250415,185400,18350160,5680,5680,5680,5680,0
20250415,185300,18350160,5680,5680,5680,5680,51
20250415,185200,18350160,5680,5680,5680,5680,0
20250415,185100,18350160,5680,5680,5680,5680,0
20250415,185000,18350160,5680,5680,5680,5680,0
20250415,184900,18350160,5680,5680,5680,5680,0
20250415,184800,18350160,5680,5680,5680,5680,0
20250415,184700,18350160,5680,5680,5680,5680,0
20250415,184600,18350160,5680,5680,5680,5680,0
20250415,184500,18350160,5680,5680,5680,5680,0
20250415,184400,18350160,5680,5680,5680,5680,0
20250415,184300,18350160,5680,5680,5680,5680,0
20250415,184200,18350160,5680,5680,5680,5680,0
20250415,184100,18350160,5680,5680,5680,5680,0
20250415,184000,18350160,5680,5680,5680,5680,0
20250415,183900,18350160,5680,5680,5680,5680,0
20250415,183800,18350160,5680,5680,5680,5680,0
20250415,183700,18350160,5680,5680,5680,5680,0
20250415,183600,18350160,5680,5680,5680,5680,0
20250415,183500,18350160,5680,5680,5680,5680,0
20250415,183400,18350160,5680,5680,5680,5680,0
20250415,183300,18350160,5680,5680,5680,5680,0
20250415,183200,18350160,5680,5680,5680,5680,0
20250415,183100,18350160,5680,5680,5680,5680,0
20250415,183000,18350160,5680,5680,5680,5680,0
20250415,182900,18350160,5680,5680,5680,5680,0
20250415,182800,18350160,5680,5680,5680,5680,0
20250415,182700,18350160,5680,5680,5680,5680,0
20250415,182600,18350160,5680,5680,5680,5680,0
20250415,182500,18350160,5680,5680,5680,5680,0
20250415,182400,18350160,5680,5680,5680,5680,0
20250415,182300,18350160,5680,5680,5680,5680,51
20250415,182200,18350160,5680,5680,5680,5680,0
20250415,182100,18350160,5680,5680,5680,5680,0
20250415,182000,18350160,5680,5680,5680,5680,0
20250415,181900,18350160,5680,5680,5680,5680,0
20250415,181800,18350160,5680,5680,5680,5680,0
20250415,181700,18350160,5680,5680,5680,5680,0
20250415,181600,18350160,5680,5680,5680,5680,0
20250415,181500,18350160,5680,5680,5680,5680,0
20250415,181400,18350160,5680,5680,5680,5680,0
20250415,181300,18350160,5680,5680,5680,5680,0
20250415,181200,18350160,5680,5680,5680,5680,0
20250415,181100,18350160,5680,5680,5680,5680,0
20250415,181000,18350160,5680,5680,5680,5680,0
20250415,180900,18350160,5680,5680,5680,5680,0
20250415,180800,18350160,5680,5680,5680,5680,0
20250415,180700,18350160,5680,5680,5680,5680,0
20250415,180600,18350160,5680,5680,5680,5680,0
20250415,180500,18350160,5680,5680,5680,5680,0
20250415,180400,18350160,5680,5680,5680,5680,0
20250415,180300,18350160,5680,5680,5680,5680,0
20250415,180200,18350160,5680,5680,5680,5680,0
20250415,180100,18350160,5680,5680,5680,5680,0
20250415,180000,18350160,5680,5680,5680,5680,0
20250415,175900,18350160,5680,5680,5680,5680,0
20250415,175800,18350160,5680,5680,5680,5680,0
20250415,175700,18350160,5680,5680,5680,5680,0
20250415,175600,18350160,5680,5680,5680,5680,0
20250415,175500,18350160,5680,5680,5680,5680,0
20250415,175400,18350160,5680,5680,5680,5680,0
20250415,175300,18350160,5680,5680,5680,5680,51
20250415,175200,18350160,5680,5680,5680,5680,0
20250415,175100,18350160,5680,5680,5680,5680,0
20250415,175000,18350160,5680,5680,5680,5680,0
20250415,174900,18350160,5680,5680,5680,5680,0
20250415,174800,18350160,5680,5680,5680,5680,0
20250415,174700,18350160,5680,5680,5680,5680,0
20250415,174600,18350160,5680,5680,5680,5680,0
20250415,174500,18350160,5680,5680,5680,5680,0
20250415,174400,18350160,5680,5680,5680,5680,0
20250415,174300,18350160,5680,5680,5680,5680,0
20250415,174200,18350160,5680,5680,5680,5680,0
20250415,174100,18350160,5680,5680,5680,5680,0
20250415,174000,18350160,5680,5680,5680,5680,0
20250415,173900,18350160,5680,5680,5680,5680,0
20250415,173800,18350160,5680,5680,5680,5680,0
20250415,173700,18350160,5680,5680,5680,5680,0
20250415,173600,18350160,5680,5680,5680,5680,0
20250415,173500,18350160,5680,5680,5680,5680,0
20250415,173400,18350160,5680,5680,5680,5680,0
20250415,173300,18350160,5680,5680,5680,5680,0
20250415,173200,18350160,5680,5680,5680,5680,0
20250415,173100,18350160,5680,5680,5680,5680,0
20250415,173000,18350160,5680,5680,5680,5680,0
20250415,172900,18350160,5680,5680,5680,5680,0
20250415,172800,18350160,5680,5680,5680,5680,0
20250415,172700,18350160,5680,5680,5680,5680,0
20250415,172600,18350160,5680,5680,5680,5680,0
20250415,172500,18350160,5680,5680,5680,5680,0
20250415,172400,18350160,5680,5680,5680,5680,0
20250415,172300,18350160,5680,5680,5680,5680,51
20250415,172200,18350160,5680,5680,5680,5680,0
20250415,172100,18350160,5680,5680,5680,5680,0
20250415,172000,18350160,5680,5680,5680,5680,0
20250415,171900,18350160,5680,5680,5680,5680,0
20250415,171800,18350160,5680,5680,5680,5680,0
20250415,171700,18350160,5680,5680,5680,5680,0
20250415,171600,18350160,5680,5680,5680,5680,0
20250415,171500,18350160,5680,5680,5680,5680,0
20250415,171400,18350160,5680,5680,5680,5680,0
20250415,171300,18350160,5680,5680,5680,5680,0
20250415,171200,18350160,5680,5680,5680,5680,0
20250415,171100,18350160,5680,5680,5680,5680,0
20250415,171000,18350160,5680,5680,5680,5680,0
20250415,170900,18350160,5680,5680,5680,5680,0
20250415,170800,18350160,5680,5680,5680,5680,0
20250415,170700,18350160,5680,5680,5680,5680,0
20250415,170600,18350160,5680,5680,5680,5680,0
20250415,170500,18350160,5680,5680,5680,5680,0
20250415,170400,18350160,5680,5680,5680,5680,0
20250415,170300,18350160,5680,5680,5680,5680,0
20250415,170200,18350160,5680,5680,5680,5680,0
20250415,170100,18350160,5680,5680,5680,5680,0
20250415,170000,18350160,5680,5680,5680,5680,0
20250415,165900,18350160,5680,5680,5680,5680,0
20250415,165800,18350160,5680,5680,5680,5680,0
20250415,165700,18350160,5680,5680,5680,5680,0
20250415,165600,18350160,5680,5680,5680,5680,0
20250415,165500,18350160,5680,5680,5680,5680,0
20250415,165400,18350160,5680,5680,5680,5680,0
20250415,165300,18350160,5680,5680,5680,5680,51
20250415,165200,18350160,5680,5680,5680,5680,0
20250415,165100,18350160,5680,5680,5680,5680,0
20250415,165000,18350160,5680,5680,5680,5680,0
20250415,164900,18350160,5680,5680,5680,5680,0
20250415,164800,18350160,5680,5680,5680,5680,0
20250415,164700,18350160,5680,5680,5680,5680,0
20250415,164600,18350160,5680,5680,5680,5680,0
20250415,164500,18350160,5680,5680,5680,5680,0
20250415,164400,18350160,5680,5680,5680,5680,0
20250415,164300,18350160,5680,5680,5680,5680,0
20250415,164200,18350160,5680,5680,5680,5680,0
20250415,164100,18350160,5680,5680,5680,5680,0
20250415,164000,18350160,5680,5680,5680,5680,0
20250415,163900,18350160,5680,5680,5680,5680,0
20250415,163800,18350160,5680,5680,5680,5680,0
20250415,163700,18350160,5680,5680,5680,5680,0
20250415,163600,18350160,5680,5680,5680,5680,0
20250415,163500,18350160,5680,5680,5680,5680,0
20250415,163400,18350160,5680,5680,5680,5680,0
20250415,163300,18350160,5680,5680,5680,5680,0
20250415,163200,18350160,5680,5680,5680,5680,0
20250415,163100,18350160,5680,5680,5680,5680,0
20250415,163000,18350160,5680,5680,5680,5680,0
20250415,162900,18350160,5680,5680,5680,5680,0
20250415,162800,18350160,5680,5680,5680,5680,0
20250415,162700,18350160,5680,5680,5680,5680,0
20250415,162600,18350160,5680,5680,5680,5680,0
20250415,162500,18350160,5680,5680,5680,5680,0
20250415,162400,18350160,5680,5680,5680,5680,0
20250415,162300,18350160,5680,5680,5680,5680,51
20250415,162200,18350160,5680,5680,5680,5680,0
20250415,162100,18350160,5680,5680,5680,5680,0
20250415,162000,18350160,5680,5680,5680,5680,0
20250415,161900,18350160,5680,5680,5680,5680,0
20250415,161800,18350160,5680,5680,5680,5680,0
20250415,161700,18350160,5680,5680,5680,5680,0
20250415,161600,18350160,5680,5680,5680,5680,0
20250415,161500,18350160,5680,5680,5680,5680,0
20250415,161400,18350160,5680,5680,5680,5680,0
20250415,161300,18350160,5680,5680,5680,5680,0
20250415,161200,18350160,5680,5680,5680,5680,0
20250415,161100,18350160,5680,5680,5680,5680,0
20250415,161000,18350160,5680,5680,5680,5680,0
20250415,160900,18350160,5680,5680,5680,5680,0
20250415,160800,18350160,5680,5680,5680,5680,0
20250415,160700,18350160,5680,5680,5680,5680,0
20250415,160600,18350160,5680,5680,5680,5680,0
20250415,160500,18350160,5680,5680,5680,5680,0
20250415,160400,18350160,5680,5680,5680,5680,0
20250415,160300,18350160,5680,5680,5680,5680,0
20250415,160200,18350160,5680,5680,5680,5680,0
20250415,160100,18350160,5680,5680,5680,5680,0
20250415,160000,18350160,5680,5680,5680,5680,0
20250415,155900,18350160,5680,5680,5680,5680,0
20250415,155800,18350160,5680,5680,5680,5680,0
20250415,155700,18350160,5680,5680,5680,5680,0
20250415,155600,18350160,5680,5680,5680,5680,0
20250415,155500,18350160,5680,5680,5680,5680,0
20250415,155400,18350160,5680,5680,5680,5680,0
20250415,155300,18350160,5680,5680,5680,5680,51
20250415,155200,18350160,5680,5680,5680,5680,0
20250415,155100,18350160,5680,5680,5680,5680,0
20250415,155000,18350160,5680,5680,5680,5680,0
20250415,154900,18350160,5680,5680,5680,5680,0
20250415,154800,18350160,5680,5680,5680,5680,0
20250415,154700,18350160,5680,5680,5680,5680,0
20250415,154600,18350160,5680,5680,5680,5680,0
20250415,154500,18350160,5680,5680,5680,5680,0
20250415,154400,18350160,5680,5680,5680,5680,0
20250415,154300,18350160,5680,5680,5680,5680,0
20250415,154200,18350160,5680,5680,5680,5680,0
20250415,154100,18350160,5680,5680,5680,5680,0
20250415,154000,18350160,5680,5680,5680,5680,0
20250415,153900,18350160,5680,5680,5680,5680,0
20250415,153800,18350160,5680,5680,5680,5680,0
20250415,153700,18350160,5680,5680,5680,5680,0
20250415,153600,18350160,5680,5680,5680,5680,0
20250415,153500,18350160,5680,5680,5680,5680,0
20250415,153400,18350160,5680,5680,5680,5680,0
20250415,153300,18350160,5680,5680,5680,5680,0
20250415,153200,18350160,5680,5680,5680,5680,0
20250415,153100,18350160,5680,5680,5680,5680,0
20250415,153000,18350160,5680,5680,5680,5680,51
20250415,152900,18060480,5670,5670,5670,5670,0
20250415,152800,18060480,5670,5670,5670,5670,0
20250415,152700,18060480,5670,5670,5670,5670,0
20250415,152600,18060480,5670,5670,5670,5670,0
20250415,152500,18060480,5670,5670,5670,5670,0
20250415,152400,18060480,5670,5670,5670,5670,0
20250415,152300,18060480,5670,5670,5670,5670,0
20250415,152200,18060480,5670,5670,5670,5670,0
20250415,152100,18060480,5670,5670,5670,5670,0
20250415,152000,18060480,5670,5670,5670,5670,0
20250415,151900,18060480,5670,5640,5670,5640,15
20250415,151800,17975760,5640,5640,5640,5640,0
20250415,151700,17975760,5640,5650,5650,5640,2
20250415,151600,17964470,5610,5620,5620,5610,70
20250415,151500,17571150,5670,5670,5670,5670,0
20250415,151400,17571150,5670,5670,5670,5670,0
20250415,151300,17571150,5670,5670,5670,5670,0
20250415,151200,17571150,5670,5670,5670,5670,0
20250415,151100,17571150,5670,5670,5670,5670,0
20250415,151000,17571150,5670,5670,5670,5670,0
20250415,150900,17571150,5670,5670,5670,5670,0
20250415,150800,17571150,5670,5670,5670,5670,88
20250415,150700,17072190,5660,5660,5660,5660,13
20250415,150600,16998610,5600,5600,5600,5600,0
20250415,150500,16998610,5600,5600,5600,5600,0
20250415,150400,16998610,5600,5600,5600,5600,0
20250415,150300,16998610,5600,5600,5600,5600,0
20250415,150200,16998610,5600,5600,5600,5600,0
20250415,150100,16998610,5600,5600,5600,5600,0
20250415,150000,16998610,5600,5600,5600,5600,0
20250415,145900,16998610,5600,5620,5620,5600,330
20250415,145800,15150020,5620,5620,5620,5620,50
20250415,145700,14869020,5660,5660,5660,5660,0
20250415,145600,14869020,5660,5660,5660,5660,0
20250415,145500,14869020,5660,5660,5660,5660,0
20250415,145400,14869020,5660,5660,5660,5660,0
20250415,145300,14869020,5660,5660,5660,5660,0
20250415,145200,14869020,5660,5660,5660,5660,0
20250415,145100,14869020,5660,5660,5660,5660,2
20250415,145000,14857700,5670,5670,5670,5670,0
20250415,144900,14857700,5670,5660,5670,5660,8
20250415,144800,14812410,5610,5610,5610,5610,0
20250415,144700,14812410,5610,5610,5610,5610,0
20250415,144600,14812410,5610,5610,5610,5610,0
20250415,144500,14812410,5610,5610,5610,5610,0
20250415,144400,14812410,5610,5610,5610,5610,0
20250415,144300,14812410,5610,5610,5610,5610,0
20250415,144200,14812410,5610,5610,5610,5610,0
20250415,144100,14812410,5610,5610,5610,5610,0
20250415,144000,14812410,5610,5610,5610,5610,0
20250415,143900,14812410,5610,5610,5610,5610,0
20250415,143800,14812410,5610,5640,5640,5610,125
20250415,143700,14110700,5660,5660,5660,5660,0
20250415,143600,14110700,5660,5660,5660,5660,0
20250415,143500,14110700,5660,5660,5660,5660,10
20250415,143400,14054100,5650,5650,5650,5650,0
20250415,143300,14054100,5650,5650,5650,5650,0
20250415,143200,14054100,5650,5650,5650,5650,0
20250415,143100,14054100,5650,5650,5650,5650,3
20250415,143000,14037150,5640,5640,5640,5640,23
20250415,142900,13907430,5650,5650,5650,5650,0
20250415,142800,13907430,5650,5650,5650,5650,61
20250415,142700,13562780,5680,5680,5680,5680,0
20250415,142600,13562780,5680,5680,5680,5680,0
20250415,142500,13562780,5680,5680,5680,5680,0
20250415,142400,13562780,5680,5680,5680,5680,0
20250415,142300,13562780,5680,5680,5680,5680,0
20250415,142200,13562780,5680,5680,5680,5680,0
20250415,142100,13562780,5680,5680,5680,5680,0
20250415,142000,13562780,5680,5680,5680,5680,0
20250415,141900,13562780,5680,5680,5680,5680,0
20250415,141800,13562780,5680,5680,5680,5680,0
20250415,141700,13562780,5680,5680,5680,5680,0
20250415,141600,13562780,5680,5680,5680,5680,0
20250415,141500,13562780,5680,5680,5680,5680,0
20250415,141400,13562780,5680,5680,5680,5680,0
20250415,141300,13562780,5680,5680,5680,5680,0
20250415,141200,13562780,5680,5680,5680,5680,0
20250415,141100,13562780,5680,5680,5680,5680,0
20250415,141000,13562780,5680,5680,5680,5680,0
20250415,140900,13562780,5680,5680,5680,5680,0
20250415,140800,13562780,5680,5680,5680,5680,0
20250415,140700,13562780,5680,5680,5680,5680,11
20250415,140600,13500300,5680,5680,5680,5680,0
20250415,140500,13500300,5680,5680,5680,5680,0
20250415,140400,13500300,5680,5680,5680,5680,0
20250415,140300,13500300,5680,5680,5680,5680,0
20250415,140200,13500300,5680,5680,5680,5680,0
20250415,140100,13500300,5680,5680,5680,5680,0
20250415,140000,13500300,5680,5680,5680,5680,0
20250415,135900,13500300,5680,5680,5680,5680,0
20250415,135800,13500300,5680,5680,5680,5680,0
20250415,135700,13500300,5680,5680,5680,5680,0
20250415,135600,13500300,5680,5680,5680,5680,0
20250415,135500,13500300,5680,5680,5680,5680,0
20250415,135400,13500300,5680,5680,5680,5680,0
20250415,135300,13500300,5680,5680,5680,5680,0
20250415,135200,13500300,5680,5680,5680,5680,0
20250415,135100,13500300,5680,5680,5680,5680,0
20250415,135000,13500300,5680,5680,5680,5680,0
20250415,134900,13500300,5680,5680,5680,5680,0
20250415,134800,13500300,5680,5680,5680,5680,0
20250415,134700,13500300,5680,5680,5680,5680,0
20250415,134600,13500300,5680,5680,5680,5680,0
20250415,134500,13500300,5680,5680,5680,5680,2
20250415,134400,13488940,5680,5680,5680,5680,0
20250415,134300,13488940,5680,5680,5680,5680,0
20250415,134200,13488940,5680,5680,5680,5680,0
20250415,134100,13488940,5680,5680,5680,5680,0
20250415,134000,13488940,5680,5680,5680,5680,0
20250415,133900,13488940,5680,5680,5680,5680,3
20250415,133800,13471900,5670,5670,5670,5670,0
20250415,133700,13471900,5670,5670,5670,5670,0
20250415,133600,13471900,5670,5670,5670,5670,0
20250415,133500,13471900,5670,5670,5670,5670,5
20250415,133400,13443550,5640,5650,5650,5640,35
20250415,133300,13245820,5680,5680,5680,5680,0
20250415,133200,13245820,5680,5680,5680,5680,0
20250415,133100,13245820,5680,5680,5680,5680,0
20250415,133000,13245820,5680,5680,5680,5680,0
20250415,132900,13245820,5680,5680,5680,5680,0
20250415,132800,13245820,5680,5680,5680,5680,0
20250415,132700,13245820,5680,5680,5680,5680,0
20250415,132600,13245820,5680,5680,5680,5680,0
20250415,132500,13245820,5680,5680,5680,5680,0
20250415,132400,13245820,5680,5680,5680,5680,0
20250415,132300,13245820,5680,5680,5680,5680,5
20250415,132200,13217420,5680,5680,5680,5680,0
20250415,132100,13217420,5680,5680,5680,5680,0
20250415,132000,13217420,5680,5680,5680,5680,0
20250415,131900,13217420,5680,5680,5680,5680,0
20250415,131800,13217420,5680,5680,5680,5680,0
20250415,131700,13217420,5680,5680,5680,5680,0
20250415,131600,13217420,5680,5680,5680,5680,0
20250415,131500,13217420,5680,5680,5680,5680,0
20250415,131400,13217420,5680,5680,5680,5680,0
20250415,131300,13217420,5680,5680,5680,5680,5
20250415,131200,13189020,5680,5680,5680,5680,0
20250415,131100,13189020,5680,5680,5680,5680,0
20250415,131000,13189020,5680,5680,5680,5680,0
20250415,130900,13189020,5680,5680,5680,5680,0
20250415,130800,13189020,5680,5680,5680,5680,3
20250415,130700,13171980,5680,5680,5680,5680,0
20250415,130600,13171980,5680,5680,5680,5680,0
20250415,130500,13171980,5680,5680,5680,5680,0
20250415,130400,13171980,5680,5680,5680,5680,0
20250415,130300,13171980,5680,5680,5680,5680,0
20250415,130200,13171980,5680,5680,5680,5680,0
20250415,130100,13171980,5680,5680,5680,5680,15
20250415,130000,13086780,5670,5650,5670,5650,2
20250415,125900,13075460,5650,5650,5650,5650,0
20250415,125800,13075460,5650,5650,5650,5650,0
20250415,125700,13075460,5650,5650,5650,5650,0
20250415,125600,13075460,5650,5650,5650,5650,0
20250415,125500,13075460,5650,5650,5650,5650,1
20250415,125400,13069810,5650,5650,5650,5650,0
20250415,125300,13069810,5650,5650,5650,5650,5
20250415,125200,13041560,5640,5640,5640,5640,0
20250415,125100,13041560,5640,5640,5640,5640,0
20250415,125000,13041560,5640,5640,5640,5640,50
20250415,124900,12759560,5640,5640,5640,5640,1
20250415,124800,12753920,5680,5680,5680,5680,0
20250415,124700,12753920,5680,5680,5680,5680,0
20250415,124600,12753920,5680,5680,5680,5680,0
20250415,124500,12753920,5680,5680,5680,5680,0
20250415,124400,12753920,5680,5680,5680,5680,1
20250415,124300,12748240,5640,5640,5640,5640,0
20250415,124200,12748240,5640,5640,5640,5640,5
20250415,124100,12720040,5700,5700,5700,5700,0
20250415,124000,12720040,5700,5700,5700,5700,0
20250415,123900,12720040,5700,5700,5700,5700,0
20250415,123800,12720040,5700,5700,5700,5700,0
20250415,123700,12720040,5700,5700,5700,5700,0
20250415,123600,12720040,5700,5700,5700,5700,0
20250415,123500,12720040,5700,5700,5700,5700,0
20250415,123400,12720040,5700,5640,5720,5640,29
20250415,123300,12555460,5710,5710,5710,5710,0
20250415,123200,12555460,5710,5650,5710,5650,28
20250415,123100,12396620,5680,5680,5680,5680,0
20250415,123000,12396620,5680,5680,5680,5680,0
20250415,122900,12396620,5680,5650,5680,5650,2
20250415,122800,12385290,5700,5700,5700,5700,0
20250415,122700,12385290,5700,5700,5700,5700,0
20250415,122600,12385290,5700,5640,5700,5640,14
20250415,122500,12305970,5610,5610,5610,5610,30
20250415,122400,12137670,5600,5600,5600,5600,0
20250415,122300,12137670,5600,5600,5600,5600,0
20250415,122200,12137670,5600,5600,5600,5600,0
20250415,122100,12137670,5600,5600,5600,5600,0
20250415,122000,12137670,5600,5600,5600,5600,0
20250415,121900,12137670,5600,5600,5600,5600,0
20250415,121800,12137670,5600,5600,5600,5600,0
20250415,121700,12137670,5600,5600,5600,5600,0
20250415,121600,12137670,5600,5600,5600,5600,0
20250415,121500,12137670,5600,5600,5600,5600,0
20250415,121400,12137670,5600,5600,5600,5600,0
20250415,121300,12137670,5600,5600,5600,5600,3
20250415,121200,12120870,5640,5640,5640,5640,0
20250415,121100,12120870,5640,5640,5640,5640,0
20250415,121000,12120870,5640,5640,5640,5640,0
20250415,120900,12120870,5640,5640,5640,5640,0
20250415,120800,12120870,5640,5640,5640,5640,0
20250415,120700,12120870,5640,5640,5640,5640,0
20250415,120600,12120870,5640,5640,5640,5640,0
20250415,120500,12120870,5640,5640,5640,5640,0
20250415,120400,12120870,5640,5660,5660,5640,20
20250415,120300,12007690,5660,5660,5660,5660,0
20250415,120200,12007690,5660,5660,5660,5660,0
20250415,120100,12007690,5660,5660,5660,5660,0
20250415,120000,12007690,5660,5660,5660,5660,0
20250415,115900,12007690,5660,5660,5660,5660,1
20250415,115800,12002030,5690,5690,5690,5690,0
20250415,115700,12002030,5690,5630,5700,5630,505
20250415,115600,9148840,5620,5620,5620,5620,0
20250415,115500,9148840,5620,5620,5620,5620,0
20250415,115400,9148840,5620,5620,5620,5620,70
20250415,115300,8755440,5620,5590,5620,5590,81
20250415,115200,8302220,5590,5590,5590,5590,0
20250415,115100,8302220,5590,5590,5590,5590,14
20250415,115000,8223960,5590,5590,5590,5590,0
20250415,114900,8223960,5590,5590,5590,5590,0
20250415,114800,8223960,5590,5590,5590,5590,0
20250415,114700,8223960,5590,5590,5590,5590,0
20250415,114600,8223960,5590,5590,5590,5590,0
20250415,114500,8223960,5590,5590,5590,5590,0
20250415,114400,8223960,5590,5590,5590,5590,1
20250415,114300,8218370,5590,5590,5590,5590,0
20250415,114200,8218370,5590,5590,5590,5590,0
20250415,114100,8218370,5590,5590,5590,5590,0
20250415,114000,8218370,5590,5590,5590,5590,0
20250415,113900,8218370,5590,5590,5590,5590,0
20250415,113800,8218370,5590,5590,5590,5590,0
20250415,113700,8218370,5590,5590,5590,5590,0
20250415,113600,8218370,5590,5580,5590,5580,21
20250415,113500,8100990,5580,5580,5580,5580,0
20250415,113400,8100990,5580,5570,5580,5570,151
20250415,113300,7259100,5570,5570,5570,5570,0
20250415,113200,7259100,5570,5570,5570,5540,264
20250415,113100,5788710,5550,5550,5550,5550,45
20250415,113000,5538960,5540,5540,5540,5540,0
20250415,112900,5538960,5540,5540,5540,5540,0
20250415,112800,5538960,5540,5540,5540,5540,0
20250415,112700,5538960,5540,5540,5540,5540,0
20250415,112600,5538960,5540,5540,5540,5540,1
20250415,112500,5533420,5550,5550,5550,5550,0
20250415,112400,5533420,5550,5550,5550,5550,0
20250415,112300,5533420,5550,5550,5550,5550,0
20250415,112200,5533420,5550,5550,5550,5550,0
20250415,112100,5533420,5550,5550,5550,5550,0
20250415,112000,5533420,5550,5550,5550,5550,0
20250415,111900,5533420,5550,5550,5550,5550,0
20250415,111800,5533420,5550,5550,5550,5550,0
20250415,111700,5533420,5550,5550,5550,5550,0
20250415,111600,5533420,5550,5550,5550,5550,1
20250415,111500,5527870,5550,5550,5550,5550,0
20250415,111400,5527870,5550,5550,5550,5550,0
20250415,111300,5527870,5550,5550,5550,5550,0
20250415,111200,5527870,5550,5550,5550,5550,5
20250415,111100,5500120,5550,5550,5550,5550,2
20250415,111000,5489020,5550,5550,5550,5550,0
20250415,110900,5489020,5550,5550,5550,5550,0
20250415,110800,5489020,5550,5550,5550,5550,0
20250415,110700,5489020,5550,5550,5550,5550,0
20250415,110600,5489020,5550,5530,5550,5530,20
20250415,110500,5378300,5530,5530,5530,5530,0
20250415,110400,5378300,5530,5530,5530,5530,0
20250415,110300,5378300,5530,5530,5530,5530,0
20250415,110200,5378300,5530,5530,5530,5530,0
20250415,110100,5378300,5530,5530,5530,5530,0
20250415,110000,5378300,5530,5530,5530,5530,0
20250415,105900,5378300,5530,5530,5530,5530,0
20250415,105800,5378300,5530,5530,5530,5530,0
20250415,105700,5378300,5530,5530,5530,5530,0
20250415,105600,5378300,5530,5530,5530,5530,0
20250415,105500,5378300,5530,5530,5530,5530,0
20250415,105400,5378300,5530,5530,5530,5530,0
20250415,105300,5378300,5530,5530,5530,5530,0
20250415,105200,5378300,5530,5530,5530,5530,0
20250415,105100,5378300,5530,5530,5530,5530,0
20250415,105000,5378300,5530,5530,5530,5530,0
20250415,104900,5378300,5530,5530,5530,5530,1
20250415,104800,5372770,5520,5520,5520,5520,0
20250415,104700,5372770,5520,5520,5520,5520,0
20250415,104600,5372770,5520,5520,5520,5520,1
20250415,104500,5367250,5550,5550,5550,5550,0
20250415,104400,5367250,5550,5550,5550,5550,0
20250415,104300,5367250,5550,5550,5550,5550,0
20250415,104200,5367250,5550,5550,5550,5550,0
20250415,104100,5367250,5550,5550,5550,5550,0
20250415,104000,5367250,5550,5550,5550,5550,0
20250415,103900,5367250,5550,5550,5550,5550,0
20250415,103800,5367250,5550,5550,5550,5550,0
20250415,103700,5367250,5550,5550,5550,5550,0
20250415,103600,5367250,5550,5550,5550,5550,0
20250415,103500,5367250,5550,5550,5550,5550,0
20250415,103400,5367250,5550,5550,5550,5550,0
20250415,103300,5367250,5550,5550,5550,5550,0
20250415,103200,5367250,5550,5550,5550,5550,0
20250415,103100,5367250,5550,5550,5550,5550,0
20250415,103000,5367250,5550,5550,5550,5550,0
20250415,102900,5367250,5550,5550,5550,5550,0
20250415,102800,5367250,5550,5550,5550,5550,3
20250415,102700,5350600,5530,5530,5530,5530,0
20250415,102600,5350600,5530,5530,5530,5530,0
20250415,102500,5350600,5530,5520,5530,5520,17
20250415,102400,5256660,5510,5510,5510,5510,0
20250415,102300,5256660,5510,5510,5510,5510,0
20250415,102200,5256660,5510,5510,5510,5510,0
20250415,102100,5256660,5510,5510,5510,5510,0
20250415,102000,5256660,5510,5510,5510,5500,24
20250415,101900,5124470,5530,5530,5530,5530,0
20250415,101800,5124470,5530,5530,5530,5530,0
20250415,101700,5124470,5530,5530,5530,5530,0
20250415,101600,5124470,5530,5530,5530,5530,0
20250415,101500,5124470,5530,5530,5530,5530,0
20250415,101400,5124470,5530,5530,5530,5530,0
20250415,101300,5124470,5530,5530,5530,5530,0
20250415,101200,5124470,5530,5520,5530,5520,2
20250415,101100,5113420,5510,5510,5510,5510,2
20250415,101000,5102400,5520,5520,5520,5520,0
20250415,100900,5102400,5520,5520,5520,5520,0
20250415,100800,5102400,5520,5520,5520,5520,0
20250415,100700,5102400,5520,5520,5520,5520,1
20250415,100600,5096880,5530,5530,5530,5530,0
20250415,100500,5096880,5530,5530,5530,5530,0
20250415,100400,5096880,5530,5530,5530,5530,0
20250415,100300,5096880,5530,5530,5530,5530,3
20250415,100200,5080290,5530,5530,5530,5530,0
20250415,100100,5080290,5530,5530,5530,5530,0
20250415,100000,5080290,5530,5530,5530,5530,0
20250415,095900,5080290,5530,5530,5530,5530,0
20250415,095800,5080290,5530,5530,5530,5530,0
20250415,095700,5080290,5530,5530,5530,5530,0
20250415,095600,5080290,5530,5530,5530,5530,0
20250415,095500,5080290,5530,5530,5530,5530,0
20250415,095400,5080290,5530,5530,5530,5530,0
20250415,095300,5080290,5530,5530,5530,5530,0
20250415,095200,5080290,5530,5530,5530,5530,0
20250415,095100,5080290,5530,5530,5530,5530,21
20250415,095000,4964160,5520,5520,5520,5520,0
20250415,094900,4964160,5520,5520,5520,5520,0
20250415,094800,4964160,5520,5520,5520,5520,166
20250415,094700,4047840,5520,5520,5520,5520,2
20250415,094600,4036800,5530,5530,5530,5530,0
20250415,094500,4036800,5530,5530,5530,5530,8
20250415,094400,3992560,5530,5530,5530,5530,21
20250415,094300,3876430,5530,5530,5530,5530,0
20250415,094200,3876430,5530,5530,5530,5530,0
20250415,094100,3876430,5530,5530,5530,5530,0
20250415,094000,3876430,5530,5530,5530,5530,0
20250415,093900,3876430,5530,5530,5530,5530,0
20250415,093800,3876430,5530,5530,5530,5530,0
20250415,093700,3876430,5530,5530,5530,5530,0
20250415,093600,3876430,5530,5530,5530,5530,0
20250415,093500,3876430,5530,5530,5530,5530,0
20250415,093400,3876430,5530,5530,5530,5530,0
20250415,093300,3876430,5530,5530,5530,5530,0
20250415,093200,3876430,5530,5520,5530,5520,39
20250415,093100,3661140,5530,5530,5530,5530,0
20250415,093000,3661140,5530,5530,5530,5530,1
20250415,092900,3655610,5530,5530,5530,5530,0
20250415,092800,3655610,5530,5530,5530,5530,0
20250415,092700,3655610,5530,5530,5530,5530,0
20250415,092600,3655610,5530,5530,5530,5530,0
20250415,092500,3655610,5530,5530,5530,5530,0
20250415,092400,3655610,5530,5520,5530,5520,9
20250415,092300,3605850,5530,5530,5530,5530,0
20250415,092200,3605850,5530,5530,5530,5530,0
20250415,092100,3605850,5530,5530,5530,5530,0
20250415,092000,3605850,5530,5530,5530,5530,84
20250415,091900,3141330,5510,5510,5510,5510,0
20250415,091800,3141330,5510,5510,5510,5510,0
20250415,091700,3141330,5510,5510,5510,5510,0
20250415,091600,3141330,5510,5530,5530,5510,2
20250415,091500,3130290,5480,5480,5480,5480,60
20250415,091400,2801490,5480,5480,5480,5480,30
20250415,091300,2637090,5530,5530,5530,5530,0
20250415,091200,2637090,5530,5530,5530,5530,0
20250415,091100,2637090,5530,5530,5530,5530,0
20250415,091000,2637090,5530,5430,5530,5430,125
20250415,090900,1957050,5420,5420,5420,5420,0
20250415,090800,1957050,5420,5420,5420,5420,0
20250415,090700,1957050,5420,5420,5420,5420,0
20250415,090600,1957050,5420,5420,5420,5420,0
20250415,090500,1957050,5420,5480,5480,5400,360
20250415,090400,5480,5480,5480,5480,5480,0
20250415,090300,5480,5480,5480,5480,5480,0
20250415,090200,5480,5480,5480,5480,5480,0
20250415,090100,5480,5480,5480,5480,5480,0
20250415,090000,5480,5480,5480,5480,5480,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195300 18350160 5680 5680 5680 5680 51
3 20250415 195200 18350160 5680 5680 5680 5680 0
4 20250415 195100 18350160 5680 5680 5680 5680 0
5 20250415 195000 18350160 5680 5680 5680 5680 0
6 20250415 194900 18350160 5680 5680 5680 5680 0
7 20250415 194800 18350160 5680 5680 5680 5680 0
8 20250415 194700 18350160 5680 5680 5680 5680 0
9 20250415 194600 18350160 5680 5680 5680 5680 0
10 20250415 194500 18350160 5680 5680 5680 5680 0
11 20250415 194400 18350160 5680 5680 5680 5680 0
12 20250415 194300 18350160 5680 5680 5680 5680 0
13 20250415 194200 18350160 5680 5680 5680 5680 0
14 20250415 194100 18350160 5680 5680 5680 5680 0
15 20250415 194000 18350160 5680 5680 5680 5680 0
16 20250415 193900 18350160 5680 5680 5680 5680 0
17 20250415 193800 18350160 5680 5680 5680 5680 0
18 20250415 193700 18350160 5680 5680 5680 5680 0
19 20250415 193600 18350160 5680 5680 5680 5680 0
20 20250415 193500 18350160 5680 5680 5680 5680 0
21 20250415 193400 18350160 5680 5680 5680 5680 0
22 20250415 193300 18350160 5680 5680 5680 5680 0
23 20250415 193200 18350160 5680 5680 5680 5680 0
24 20250415 193100 18350160 5680 5680 5680 5680 0
25 20250415 193000 18350160 5680 5680 5680 5680 0
26 20250415 192900 18350160 5680 5680 5680 5680 0
27 20250415 192800 18350160 5680 5680 5680 5680 0
28 20250415 192700 18350160 5680 5680 5680 5680 0
29 20250415 192600 18350160 5680 5680 5680 5680 0
30 20250415 192500 18350160 5680 5680 5680 5680 0
31 20250415 192400 18350160 5680 5680 5680 5680 0
32 20250415 192300 18350160 5680 5680 5680 5680 51
33 20250415 192200 18350160 5680 5680 5680 5680 0
34 20250415 192100 18350160 5680 5680 5680 5680 0
35 20250415 192000 18350160 5680 5680 5680 5680 0
36 20250415 191900 18350160 5680 5680 5680 5680 0
37 20250415 191800 18350160 5680 5680 5680 5680 0
38 20250415 191700 18350160 5680 5680 5680 5680 0
39 20250415 191600 18350160 5680 5680 5680 5680 0
40 20250415 191500 18350160 5680 5680 5680 5680 0
41 20250415 191400 18350160 5680 5680 5680 5680 0
42 20250415 191300 18350160 5680 5680 5680 5680 0
43 20250415 191200 18350160 5680 5680 5680 5680 0
44 20250415 191100 18350160 5680 5680 5680 5680 0
45 20250415 191000 18350160 5680 5680 5680 5680 0
46 20250415 190900 18350160 5680 5680 5680 5680 0
47 20250415 190800 18350160 5680 5680 5680 5680 0
48 20250415 190700 18350160 5680 5680 5680 5680 0
49 20250415 190600 18350160 5680 5680 5680 5680 0
50 20250415 190500 18350160 5680 5680 5680 5680 0
51 20250415 190400 18350160 5680 5680 5680 5680 0
52 20250415 190300 18350160 5680 5680 5680 5680 0
53 20250415 190200 18350160 5680 5680 5680 5680 0
54 20250415 190100 18350160 5680 5680 5680 5680 0
55 20250415 190000 18350160 5680 5680 5680 5680 0
56 20250415 185900 18350160 5680 5680 5680 5680 0
57 20250415 185800 18350160 5680 5680 5680 5680 0
58 20250415 185700 18350160 5680 5680 5680 5680 0
59 20250415 185600 18350160 5680 5680 5680 5680 0
60 20250415 185500 18350160 5680 5680 5680 5680 0
61 20250415 185400 18350160 5680 5680 5680 5680 0
62 20250415 185300 18350160 5680 5680 5680 5680 51
63 20250415 185200 18350160 5680 5680 5680 5680 0
64 20250415 185100 18350160 5680 5680 5680 5680 0
65 20250415 185000 18350160 5680 5680 5680 5680 0
66 20250415 184900 18350160 5680 5680 5680 5680 0
67 20250415 184800 18350160 5680 5680 5680 5680 0
68 20250415 184700 18350160 5680 5680 5680 5680 0
69 20250415 184600 18350160 5680 5680 5680 5680 0
70 20250415 184500 18350160 5680 5680 5680 5680 0
71 20250415 184400 18350160 5680 5680 5680 5680 0
72 20250415 184300 18350160 5680 5680 5680 5680 0
73 20250415 184200 18350160 5680 5680 5680 5680 0
74 20250415 184100 18350160 5680 5680 5680 5680 0
75 20250415 184000 18350160 5680 5680 5680 5680 0
76 20250415 183900 18350160 5680 5680 5680 5680 0
77 20250415 183800 18350160 5680 5680 5680 5680 0
78 20250415 183700 18350160 5680 5680 5680 5680 0
79 20250415 183600 18350160 5680 5680 5680 5680 0
80 20250415 183500 18350160 5680 5680 5680 5680 0
81 20250415 183400 18350160 5680 5680 5680 5680 0
82 20250415 183300 18350160 5680 5680 5680 5680 0
83 20250415 183200 18350160 5680 5680 5680 5680 0
84 20250415 183100 18350160 5680 5680 5680 5680 0
85 20250415 183000 18350160 5680 5680 5680 5680 0
86 20250415 182900 18350160 5680 5680 5680 5680 0
87 20250415 182800 18350160 5680 5680 5680 5680 0
88 20250415 182700 18350160 5680 5680 5680 5680 0
89 20250415 182600 18350160 5680 5680 5680 5680 0
90 20250415 182500 18350160 5680 5680 5680 5680 0
91 20250415 182400 18350160 5680 5680 5680 5680 0
92 20250415 182300 18350160 5680 5680 5680 5680 51
93 20250415 182200 18350160 5680 5680 5680 5680 0
94 20250415 182100 18350160 5680 5680 5680 5680 0
95 20250415 182000 18350160 5680 5680 5680 5680 0
96 20250415 181900 18350160 5680 5680 5680 5680 0
97 20250415 181800 18350160 5680 5680 5680 5680 0
98 20250415 181700 18350160 5680 5680 5680 5680 0
99 20250415 181600 18350160 5680 5680 5680 5680 0
100 20250415 181500 18350160 5680 5680 5680 5680 0
101 20250415 181400 18350160 5680 5680 5680 5680 0
102 20250415 181300 18350160 5680 5680 5680 5680 0
103 20250415 181200 18350160 5680 5680 5680 5680 0
104 20250415 181100 18350160 5680 5680 5680 5680 0
105 20250415 181000 18350160 5680 5680 5680 5680 0
106 20250415 180900 18350160 5680 5680 5680 5680 0
107 20250415 180800 18350160 5680 5680 5680 5680 0
108 20250415 180700 18350160 5680 5680 5680 5680 0
109 20250415 180600 18350160 5680 5680 5680 5680 0
110 20250415 180500 18350160 5680 5680 5680 5680 0
111 20250415 180400 18350160 5680 5680 5680 5680 0
112 20250415 180300 18350160 5680 5680 5680 5680 0
113 20250415 180200 18350160 5680 5680 5680 5680 0
114 20250415 180100 18350160 5680 5680 5680 5680 0
115 20250415 180000 18350160 5680 5680 5680 5680 0
116 20250415 175900 18350160 5680 5680 5680 5680 0
117 20250415 175800 18350160 5680 5680 5680 5680 0
118 20250415 175700 18350160 5680 5680 5680 5680 0
119 20250415 175600 18350160 5680 5680 5680 5680 0
120 20250415 175500 18350160 5680 5680 5680 5680 0
121 20250415 175400 18350160 5680 5680 5680 5680 0
122 20250415 175300 18350160 5680 5680 5680 5680 51
123 20250415 175200 18350160 5680 5680 5680 5680 0
124 20250415 175100 18350160 5680 5680 5680 5680 0
125 20250415 175000 18350160 5680 5680 5680 5680 0
126 20250415 174900 18350160 5680 5680 5680 5680 0
127 20250415 174800 18350160 5680 5680 5680 5680 0
128 20250415 174700 18350160 5680 5680 5680 5680 0
129 20250415 174600 18350160 5680 5680 5680 5680 0
130 20250415 174500 18350160 5680 5680 5680 5680 0
131 20250415 174400 18350160 5680 5680 5680 5680 0
132 20250415 174300 18350160 5680 5680 5680 5680 0
133 20250415 174200 18350160 5680 5680 5680 5680 0
134 20250415 174100 18350160 5680 5680 5680 5680 0
135 20250415 174000 18350160 5680 5680 5680 5680 0
136 20250415 173900 18350160 5680 5680 5680 5680 0
137 20250415 173800 18350160 5680 5680 5680 5680 0
138 20250415 173700 18350160 5680 5680 5680 5680 0
139 20250415 173600 18350160 5680 5680 5680 5680 0
140 20250415 173500 18350160 5680 5680 5680 5680 0
141 20250415 173400 18350160 5680 5680 5680 5680 0
142 20250415 173300 18350160 5680 5680 5680 5680 0
143 20250415 173200 18350160 5680 5680 5680 5680 0
144 20250415 173100 18350160 5680 5680 5680 5680 0
145 20250415 173000 18350160 5680 5680 5680 5680 0
146 20250415 172900 18350160 5680 5680 5680 5680 0
147 20250415 172800 18350160 5680 5680 5680 5680 0
148 20250415 172700 18350160 5680 5680 5680 5680 0
149 20250415 172600 18350160 5680 5680 5680 5680 0
150 20250415 172500 18350160 5680 5680 5680 5680 0
151 20250415 172400 18350160 5680 5680 5680 5680 0
152 20250415 172300 18350160 5680 5680 5680 5680 51
153 20250415 172200 18350160 5680 5680 5680 5680 0
154 20250415 172100 18350160 5680 5680 5680 5680 0
155 20250415 172000 18350160 5680 5680 5680 5680 0
156 20250415 171900 18350160 5680 5680 5680 5680 0
157 20250415 171800 18350160 5680 5680 5680 5680 0
158 20250415 171700 18350160 5680 5680 5680 5680 0
159 20250415 171600 18350160 5680 5680 5680 5680 0
160 20250415 171500 18350160 5680 5680 5680 5680 0
161 20250415 171400 18350160 5680 5680 5680 5680 0
162 20250415 171300 18350160 5680 5680 5680 5680 0
163 20250415 171200 18350160 5680 5680 5680 5680 0
164 20250415 171100 18350160 5680 5680 5680 5680 0
165 20250415 171000 18350160 5680 5680 5680 5680 0
166 20250415 170900 18350160 5680 5680 5680 5680 0
167 20250415 170800 18350160 5680 5680 5680 5680 0
168 20250415 170700 18350160 5680 5680 5680 5680 0
169 20250415 170600 18350160 5680 5680 5680 5680 0
170 20250415 170500 18350160 5680 5680 5680 5680 0
171 20250415 170400 18350160 5680 5680 5680 5680 0
172 20250415 170300 18350160 5680 5680 5680 5680 0
173 20250415 170200 18350160 5680 5680 5680 5680 0
174 20250415 170100 18350160 5680 5680 5680 5680 0
175 20250415 170000 18350160 5680 5680 5680 5680 0
176 20250415 165900 18350160 5680 5680 5680 5680 0
177 20250415 165800 18350160 5680 5680 5680 5680 0
178 20250415 165700 18350160 5680 5680 5680 5680 0
179 20250415 165600 18350160 5680 5680 5680 5680 0
180 20250415 165500 18350160 5680 5680 5680 5680 0
181 20250415 165400 18350160 5680 5680 5680 5680 0
182 20250415 165300 18350160 5680 5680 5680 5680 51
183 20250415 165200 18350160 5680 5680 5680 5680 0
184 20250415 165100 18350160 5680 5680 5680 5680 0
185 20250415 165000 18350160 5680 5680 5680 5680 0
186 20250415 164900 18350160 5680 5680 5680 5680 0
187 20250415 164800 18350160 5680 5680 5680 5680 0
188 20250415 164700 18350160 5680 5680 5680 5680 0
189 20250415 164600 18350160 5680 5680 5680 5680 0
190 20250415 164500 18350160 5680 5680 5680 5680 0
191 20250415 164400 18350160 5680 5680 5680 5680 0
192 20250415 164300 18350160 5680 5680 5680 5680 0
193 20250415 164200 18350160 5680 5680 5680 5680 0
194 20250415 164100 18350160 5680 5680 5680 5680 0
195 20250415 164000 18350160 5680 5680 5680 5680 0
196 20250415 163900 18350160 5680 5680 5680 5680 0
197 20250415 163800 18350160 5680 5680 5680 5680 0
198 20250415 163700 18350160 5680 5680 5680 5680 0
199 20250415 163600 18350160 5680 5680 5680 5680 0
200 20250415 163500 18350160 5680 5680 5680 5680 0
201 20250415 163400 18350160 5680 5680 5680 5680 0
202 20250415 163300 18350160 5680 5680 5680 5680 0
203 20250415 163200 18350160 5680 5680 5680 5680 0
204 20250415 163100 18350160 5680 5680 5680 5680 0
205 20250415 163000 18350160 5680 5680 5680 5680 0
206 20250415 162900 18350160 5680 5680 5680 5680 0
207 20250415 162800 18350160 5680 5680 5680 5680 0
208 20250415 162700 18350160 5680 5680 5680 5680 0
209 20250415 162600 18350160 5680 5680 5680 5680 0
210 20250415 162500 18350160 5680 5680 5680 5680 0
211 20250415 162400 18350160 5680 5680 5680 5680 0
212 20250415 162300 18350160 5680 5680 5680 5680 51
213 20250415 162200 18350160 5680 5680 5680 5680 0
214 20250415 162100 18350160 5680 5680 5680 5680 0
215 20250415 162000 18350160 5680 5680 5680 5680 0
216 20250415 161900 18350160 5680 5680 5680 5680 0
217 20250415 161800 18350160 5680 5680 5680 5680 0
218 20250415 161700 18350160 5680 5680 5680 5680 0
219 20250415 161600 18350160 5680 5680 5680 5680 0
220 20250415 161500 18350160 5680 5680 5680 5680 0
221 20250415 161400 18350160 5680 5680 5680 5680 0
222 20250415 161300 18350160 5680 5680 5680 5680 0
223 20250415 161200 18350160 5680 5680 5680 5680 0
224 20250415 161100 18350160 5680 5680 5680 5680 0
225 20250415 161000 18350160 5680 5680 5680 5680 0
226 20250415 160900 18350160 5680 5680 5680 5680 0
227 20250415 160800 18350160 5680 5680 5680 5680 0
228 20250415 160700 18350160 5680 5680 5680 5680 0
229 20250415 160600 18350160 5680 5680 5680 5680 0
230 20250415 160500 18350160 5680 5680 5680 5680 0
231 20250415 160400 18350160 5680 5680 5680 5680 0
232 20250415 160300 18350160 5680 5680 5680 5680 0
233 20250415 160200 18350160 5680 5680 5680 5680 0
234 20250415 160100 18350160 5680 5680 5680 5680 0
235 20250415 160000 18350160 5680 5680 5680 5680 0
236 20250415 155900 18350160 5680 5680 5680 5680 0
237 20250415 155800 18350160 5680 5680 5680 5680 0
238 20250415 155700 18350160 5680 5680 5680 5680 0
239 20250415 155600 18350160 5680 5680 5680 5680 0
240 20250415 155500 18350160 5680 5680 5680 5680 0
241 20250415 155400 18350160 5680 5680 5680 5680 0
242 20250415 155300 18350160 5680 5680 5680 5680 51
243 20250415 155200 18350160 5680 5680 5680 5680 0
244 20250415 155100 18350160 5680 5680 5680 5680 0
245 20250415 155000 18350160 5680 5680 5680 5680 0
246 20250415 154900 18350160 5680 5680 5680 5680 0
247 20250415 154800 18350160 5680 5680 5680 5680 0
248 20250415 154700 18350160 5680 5680 5680 5680 0
249 20250415 154600 18350160 5680 5680 5680 5680 0
250 20250415 154500 18350160 5680 5680 5680 5680 0
251 20250415 154400 18350160 5680 5680 5680 5680 0
252 20250415 154300 18350160 5680 5680 5680 5680 0
253 20250415 154200 18350160 5680 5680 5680 5680 0
254 20250415 154100 18350160 5680 5680 5680 5680 0
255 20250415 154000 18350160 5680 5680 5680 5680 0
256 20250415 153900 18350160 5680 5680 5680 5680 0
257 20250415 153800 18350160 5680 5680 5680 5680 0
258 20250415 153700 18350160 5680 5680 5680 5680 0
259 20250415 153600 18350160 5680 5680 5680 5680 0
260 20250415 153500 18350160 5680 5680 5680 5680 0
261 20250415 153400 18350160 5680 5680 5680 5680 0
262 20250415 153300 18350160 5680 5680 5680 5680 0
263 20250415 153200 18350160 5680 5680 5680 5680 0
264 20250415 153100 18350160 5680 5680 5680 5680 0
265 20250415 153000 18350160 5680 5680 5680 5680 51
266 20250415 152900 18060480 5670 5670 5670 5670 0
267 20250415 152800 18060480 5670 5670 5670 5670 0
268 20250415 152700 18060480 5670 5670 5670 5670 0
269 20250415 152600 18060480 5670 5670 5670 5670 0
270 20250415 152500 18060480 5670 5670 5670 5670 0
271 20250415 152400 18060480 5670 5670 5670 5670 0
272 20250415 152300 18060480 5670 5670 5670 5670 0
273 20250415 152200 18060480 5670 5670 5670 5670 0
274 20250415 152100 18060480 5670 5670 5670 5670 0
275 20250415 152000 18060480 5670 5670 5670 5670 0
276 20250415 151900 18060480 5670 5640 5670 5640 15
277 20250415 151800 17975760 5640 5640 5640 5640 0
278 20250415 151700 17975760 5640 5650 5650 5640 2
279 20250415 151600 17964470 5610 5620 5620 5610 70
280 20250415 151500 17571150 5670 5670 5670 5670 0
281 20250415 151400 17571150 5670 5670 5670 5670 0
282 20250415 151300 17571150 5670 5670 5670 5670 0
283 20250415 151200 17571150 5670 5670 5670 5670 0
284 20250415 151100 17571150 5670 5670 5670 5670 0
285 20250415 151000 17571150 5670 5670 5670 5670 0
286 20250415 150900 17571150 5670 5670 5670 5670 0
287 20250415 150800 17571150 5670 5670 5670 5670 88
288 20250415 150700 17072190 5660 5660 5660 5660 13
289 20250415 150600 16998610 5600 5600 5600 5600 0
290 20250415 150500 16998610 5600 5600 5600 5600 0
291 20250415 150400 16998610 5600 5600 5600 5600 0
292 20250415 150300 16998610 5600 5600 5600 5600 0
293 20250415 150200 16998610 5600 5600 5600 5600 0
294 20250415 150100 16998610 5600 5600 5600 5600 0
295 20250415 150000 16998610 5600 5600 5600 5600 0
296 20250415 145900 16998610 5600 5620 5620 5600 330
297 20250415 145800 15150020 5620 5620 5620 5620 50
298 20250415 145700 14869020 5660 5660 5660 5660 0
299 20250415 145600 14869020 5660 5660 5660 5660 0
300 20250415 145500 14869020 5660 5660 5660 5660 0
301 20250415 145400 14869020 5660 5660 5660 5660 0
302 20250415 145300 14869020 5660 5660 5660 5660 0
303 20250415 145200 14869020 5660 5660 5660 5660 0
304 20250415 145100 14869020 5660 5660 5660 5660 2
305 20250415 145000 14857700 5670 5670 5670 5670 0
306 20250415 144900 14857700 5670 5660 5670 5660 8
307 20250415 144800 14812410 5610 5610 5610 5610 0
308 20250415 144700 14812410 5610 5610 5610 5610 0
309 20250415 144600 14812410 5610 5610 5610 5610 0
310 20250415 144500 14812410 5610 5610 5610 5610 0
311 20250415 144400 14812410 5610 5610 5610 5610 0
312 20250415 144300 14812410 5610 5610 5610 5610 0
313 20250415 144200 14812410 5610 5610 5610 5610 0
314 20250415 144100 14812410 5610 5610 5610 5610 0
315 20250415 144000 14812410 5610 5610 5610 5610 0
316 20250415 143900 14812410 5610 5610 5610 5610 0
317 20250415 143800 14812410 5610 5640 5640 5610 125
318 20250415 143700 14110700 5660 5660 5660 5660 0
319 20250415 143600 14110700 5660 5660 5660 5660 0
320 20250415 143500 14110700 5660 5660 5660 5660 10
321 20250415 143400 14054100 5650 5650 5650 5650 0
322 20250415 143300 14054100 5650 5650 5650 5650 0
323 20250415 143200 14054100 5650 5650 5650 5650 0
324 20250415 143100 14054100 5650 5650 5650 5650 3
325 20250415 143000 14037150 5640 5640 5640 5640 23
326 20250415 142900 13907430 5650 5650 5650 5650 0
327 20250415 142800 13907430 5650 5650 5650 5650 61
328 20250415 142700 13562780 5680 5680 5680 5680 0
329 20250415 142600 13562780 5680 5680 5680 5680 0
330 20250415 142500 13562780 5680 5680 5680 5680 0
331 20250415 142400 13562780 5680 5680 5680 5680 0
332 20250415 142300 13562780 5680 5680 5680 5680 0
333 20250415 142200 13562780 5680 5680 5680 5680 0
334 20250415 142100 13562780 5680 5680 5680 5680 0
335 20250415 142000 13562780 5680 5680 5680 5680 0
336 20250415 141900 13562780 5680 5680 5680 5680 0
337 20250415 141800 13562780 5680 5680 5680 5680 0
338 20250415 141700 13562780 5680 5680 5680 5680 0
339 20250415 141600 13562780 5680 5680 5680 5680 0
340 20250415 141500 13562780 5680 5680 5680 5680 0
341 20250415 141400 13562780 5680 5680 5680 5680 0
342 20250415 141300 13562780 5680 5680 5680 5680 0
343 20250415 141200 13562780 5680 5680 5680 5680 0
344 20250415 141100 13562780 5680 5680 5680 5680 0
345 20250415 141000 13562780 5680 5680 5680 5680 0
346 20250415 140900 13562780 5680 5680 5680 5680 0
347 20250415 140800 13562780 5680 5680 5680 5680 0
348 20250415 140700 13562780 5680 5680 5680 5680 11
349 20250415 140600 13500300 5680 5680 5680 5680 0
350 20250415 140500 13500300 5680 5680 5680 5680 0
351 20250415 140400 13500300 5680 5680 5680 5680 0
352 20250415 140300 13500300 5680 5680 5680 5680 0
353 20250415 140200 13500300 5680 5680 5680 5680 0
354 20250415 140100 13500300 5680 5680 5680 5680 0
355 20250415 140000 13500300 5680 5680 5680 5680 0
356 20250415 135900 13500300 5680 5680 5680 5680 0
357 20250415 135800 13500300 5680 5680 5680 5680 0
358 20250415 135700 13500300 5680 5680 5680 5680 0
359 20250415 135600 13500300 5680 5680 5680 5680 0
360 20250415 135500 13500300 5680 5680 5680 5680 0
361 20250415 135400 13500300 5680 5680 5680 5680 0
362 20250415 135300 13500300 5680 5680 5680 5680 0
363 20250415 135200 13500300 5680 5680 5680 5680 0
364 20250415 135100 13500300 5680 5680 5680 5680 0
365 20250415 135000 13500300 5680 5680 5680 5680 0
366 20250415 134900 13500300 5680 5680 5680 5680 0
367 20250415 134800 13500300 5680 5680 5680 5680 0
368 20250415 134700 13500300 5680 5680 5680 5680 0
369 20250415 134600 13500300 5680 5680 5680 5680 0
370 20250415 134500 13500300 5680 5680 5680 5680 2
371 20250415 134400 13488940 5680 5680 5680 5680 0
372 20250415 134300 13488940 5680 5680 5680 5680 0
373 20250415 134200 13488940 5680 5680 5680 5680 0
374 20250415 134100 13488940 5680 5680 5680 5680 0
375 20250415 134000 13488940 5680 5680 5680 5680 0
376 20250415 133900 13488940 5680 5680 5680 5680 3
377 20250415 133800 13471900 5670 5670 5670 5670 0
378 20250415 133700 13471900 5670 5670 5670 5670 0
379 20250415 133600 13471900 5670 5670 5670 5670 0
380 20250415 133500 13471900 5670 5670 5670 5670 5
381 20250415 133400 13443550 5640 5650 5650 5640 35
382 20250415 133300 13245820 5680 5680 5680 5680 0
383 20250415 133200 13245820 5680 5680 5680 5680 0
384 20250415 133100 13245820 5680 5680 5680 5680 0
385 20250415 133000 13245820 5680 5680 5680 5680 0
386 20250415 132900 13245820 5680 5680 5680 5680 0
387 20250415 132800 13245820 5680 5680 5680 5680 0
388 20250415 132700 13245820 5680 5680 5680 5680 0
389 20250415 132600 13245820 5680 5680 5680 5680 0
390 20250415 132500 13245820 5680 5680 5680 5680 0
391 20250415 132400 13245820 5680 5680 5680 5680 0
392 20250415 132300 13245820 5680 5680 5680 5680 5
393 20250415 132200 13217420 5680 5680 5680 5680 0
394 20250415 132100 13217420 5680 5680 5680 5680 0
395 20250415 132000 13217420 5680 5680 5680 5680 0
396 20250415 131900 13217420 5680 5680 5680 5680 0
397 20250415 131800 13217420 5680 5680 5680 5680 0
398 20250415 131700 13217420 5680 5680 5680 5680 0
399 20250415 131600 13217420 5680 5680 5680 5680 0
400 20250415 131500 13217420 5680 5680 5680 5680 0
401 20250415 131400 13217420 5680 5680 5680 5680 0
402 20250415 131300 13217420 5680 5680 5680 5680 5
403 20250415 131200 13189020 5680 5680 5680 5680 0
404 20250415 131100 13189020 5680 5680 5680 5680 0
405 20250415 131000 13189020 5680 5680 5680 5680 0
406 20250415 130900 13189020 5680 5680 5680 5680 0
407 20250415 130800 13189020 5680 5680 5680 5680 3
408 20250415 130700 13171980 5680 5680 5680 5680 0
409 20250415 130600 13171980 5680 5680 5680 5680 0
410 20250415 130500 13171980 5680 5680 5680 5680 0
411 20250415 130400 13171980 5680 5680 5680 5680 0
412 20250415 130300 13171980 5680 5680 5680 5680 0
413 20250415 130200 13171980 5680 5680 5680 5680 0
414 20250415 130100 13171980 5680 5680 5680 5680 15
415 20250415 130000 13086780 5670 5650 5670 5650 2
416 20250415 125900 13075460 5650 5650 5650 5650 0
417 20250415 125800 13075460 5650 5650 5650 5650 0
418 20250415 125700 13075460 5650 5650 5650 5650 0
419 20250415 125600 13075460 5650 5650 5650 5650 0
420 20250415 125500 13075460 5650 5650 5650 5650 1
421 20250415 125400 13069810 5650 5650 5650 5650 0
422 20250415 125300 13069810 5650 5650 5650 5650 5
423 20250415 125200 13041560 5640 5640 5640 5640 0
424 20250415 125100 13041560 5640 5640 5640 5640 0
425 20250415 125000 13041560 5640 5640 5640 5640 50
426 20250415 124900 12759560 5640 5640 5640 5640 1
427 20250415 124800 12753920 5680 5680 5680 5680 0
428 20250415 124700 12753920 5680 5680 5680 5680 0
429 20250415 124600 12753920 5680 5680 5680 5680 0
430 20250415 124500 12753920 5680 5680 5680 5680 0
431 20250415 124400 12753920 5680 5680 5680 5680 1
432 20250415 124300 12748240 5640 5640 5640 5640 0
433 20250415 124200 12748240 5640 5640 5640 5640 5
434 20250415 124100 12720040 5700 5700 5700 5700 0
435 20250415 124000 12720040 5700 5700 5700 5700 0
436 20250415 123900 12720040 5700 5700 5700 5700 0
437 20250415 123800 12720040 5700 5700 5700 5700 0
438 20250415 123700 12720040 5700 5700 5700 5700 0
439 20250415 123600 12720040 5700 5700 5700 5700 0
440 20250415 123500 12720040 5700 5700 5700 5700 0
441 20250415 123400 12720040 5700 5640 5720 5640 29
442 20250415 123300 12555460 5710 5710 5710 5710 0
443 20250415 123200 12555460 5710 5650 5710 5650 28
444 20250415 123100 12396620 5680 5680 5680 5680 0
445 20250415 123000 12396620 5680 5680 5680 5680 0
446 20250415 122900 12396620 5680 5650 5680 5650 2
447 20250415 122800 12385290 5700 5700 5700 5700 0
448 20250415 122700 12385290 5700 5700 5700 5700 0
449 20250415 122600 12385290 5700 5640 5700 5640 14
450 20250415 122500 12305970 5610 5610 5610 5610 30
451 20250415 122400 12137670 5600 5600 5600 5600 0
452 20250415 122300 12137670 5600 5600 5600 5600 0
453 20250415 122200 12137670 5600 5600 5600 5600 0
454 20250415 122100 12137670 5600 5600 5600 5600 0
455 20250415 122000 12137670 5600 5600 5600 5600 0
456 20250415 121900 12137670 5600 5600 5600 5600 0
457 20250415 121800 12137670 5600 5600 5600 5600 0
458 20250415 121700 12137670 5600 5600 5600 5600 0
459 20250415 121600 12137670 5600 5600 5600 5600 0
460 20250415 121500 12137670 5600 5600 5600 5600 0
461 20250415 121400 12137670 5600 5600 5600 5600 0
462 20250415 121300 12137670 5600 5600 5600 5600 3
463 20250415 121200 12120870 5640 5640 5640 5640 0
464 20250415 121100 12120870 5640 5640 5640 5640 0
465 20250415 121000 12120870 5640 5640 5640 5640 0
466 20250415 120900 12120870 5640 5640 5640 5640 0
467 20250415 120800 12120870 5640 5640 5640 5640 0
468 20250415 120700 12120870 5640 5640 5640 5640 0
469 20250415 120600 12120870 5640 5640 5640 5640 0
470 20250415 120500 12120870 5640 5640 5640 5640 0
471 20250415 120400 12120870 5640 5660 5660 5640 20
472 20250415 120300 12007690 5660 5660 5660 5660 0
473 20250415 120200 12007690 5660 5660 5660 5660 0
474 20250415 120100 12007690 5660 5660 5660 5660 0
475 20250415 120000 12007690 5660 5660 5660 5660 0
476 20250415 115900 12007690 5660 5660 5660 5660 1
477 20250415 115800 12002030 5690 5690 5690 5690 0
478 20250415 115700 12002030 5690 5630 5700 5630 505
479 20250415 115600 9148840 5620 5620 5620 5620 0
480 20250415 115500 9148840 5620 5620 5620 5620 0
481 20250415 115400 9148840 5620 5620 5620 5620 70
482 20250415 115300 8755440 5620 5590 5620 5590 81
483 20250415 115200 8302220 5590 5590 5590 5590 0
484 20250415 115100 8302220 5590 5590 5590 5590 14
485 20250415 115000 8223960 5590 5590 5590 5590 0
486 20250415 114900 8223960 5590 5590 5590 5590 0
487 20250415 114800 8223960 5590 5590 5590 5590 0
488 20250415 114700 8223960 5590 5590 5590 5590 0
489 20250415 114600 8223960 5590 5590 5590 5590 0
490 20250415 114500 8223960 5590 5590 5590 5590 0
491 20250415 114400 8223960 5590 5590 5590 5590 1
492 20250415 114300 8218370 5590 5590 5590 5590 0
493 20250415 114200 8218370 5590 5590 5590 5590 0
494 20250415 114100 8218370 5590 5590 5590 5590 0
495 20250415 114000 8218370 5590 5590 5590 5590 0
496 20250415 113900 8218370 5590 5590 5590 5590 0
497 20250415 113800 8218370 5590 5590 5590 5590 0
498 20250415 113700 8218370 5590 5590 5590 5590 0
499 20250415 113600 8218370 5590 5580 5590 5580 21
500 20250415 113500 8100990 5580 5580 5580 5580 0
501 20250415 113400 8100990 5580 5570 5580 5570 151
502 20250415 113300 7259100 5570 5570 5570 5570 0
503 20250415 113200 7259100 5570 5570 5570 5540 264
504 20250415 113100 5788710 5550 5550 5550 5550 45
505 20250415 113000 5538960 5540 5540 5540 5540 0
506 20250415 112900 5538960 5540 5540 5540 5540 0
507 20250415 112800 5538960 5540 5540 5540 5540 0
508 20250415 112700 5538960 5540 5540 5540 5540 0
509 20250415 112600 5538960 5540 5540 5540 5540 1
510 20250415 112500 5533420 5550 5550 5550 5550 0
511 20250415 112400 5533420 5550 5550 5550 5550 0
512 20250415 112300 5533420 5550 5550 5550 5550 0
513 20250415 112200 5533420 5550 5550 5550 5550 0
514 20250415 112100 5533420 5550 5550 5550 5550 0
515 20250415 112000 5533420 5550 5550 5550 5550 0
516 20250415 111900 5533420 5550 5550 5550 5550 0
517 20250415 111800 5533420 5550 5550 5550 5550 0
518 20250415 111700 5533420 5550 5550 5550 5550 0
519 20250415 111600 5533420 5550 5550 5550 5550 1
520 20250415 111500 5527870 5550 5550 5550 5550 0
521 20250415 111400 5527870 5550 5550 5550 5550 0
522 20250415 111300 5527870 5550 5550 5550 5550 0
523 20250415 111200 5527870 5550 5550 5550 5550 5
524 20250415 111100 5500120 5550 5550 5550 5550 2
525 20250415 111000 5489020 5550 5550 5550 5550 0
526 20250415 110900 5489020 5550 5550 5550 5550 0
527 20250415 110800 5489020 5550 5550 5550 5550 0
528 20250415 110700 5489020 5550 5550 5550 5550 0
529 20250415 110600 5489020 5550 5530 5550 5530 20
530 20250415 110500 5378300 5530 5530 5530 5530 0
531 20250415 110400 5378300 5530 5530 5530 5530 0
532 20250415 110300 5378300 5530 5530 5530 5530 0
533 20250415 110200 5378300 5530 5530 5530 5530 0
534 20250415 110100 5378300 5530 5530 5530 5530 0
535 20250415 110000 5378300 5530 5530 5530 5530 0
536 20250415 105900 5378300 5530 5530 5530 5530 0
537 20250415 105800 5378300 5530 5530 5530 5530 0
538 20250415 105700 5378300 5530 5530 5530 5530 0
539 20250415 105600 5378300 5530 5530 5530 5530 0
540 20250415 105500 5378300 5530 5530 5530 5530 0
541 20250415 105400 5378300 5530 5530 5530 5530 0
542 20250415 105300 5378300 5530 5530 5530 5530 0
543 20250415 105200 5378300 5530 5530 5530 5530 0
544 20250415 105100 5378300 5530 5530 5530 5530 0
545 20250415 105000 5378300 5530 5530 5530 5530 0
546 20250415 104900 5378300 5530 5530 5530 5530 1
547 20250415 104800 5372770 5520 5520 5520 5520 0
548 20250415 104700 5372770 5520 5520 5520 5520 0
549 20250415 104600 5372770 5520 5520 5520 5520 1
550 20250415 104500 5367250 5550 5550 5550 5550 0
551 20250415 104400 5367250 5550 5550 5550 5550 0
552 20250415 104300 5367250 5550 5550 5550 5550 0
553 20250415 104200 5367250 5550 5550 5550 5550 0
554 20250415 104100 5367250 5550 5550 5550 5550 0
555 20250415 104000 5367250 5550 5550 5550 5550 0
556 20250415 103900 5367250 5550 5550 5550 5550 0
557 20250415 103800 5367250 5550 5550 5550 5550 0
558 20250415 103700 5367250 5550 5550 5550 5550 0
559 20250415 103600 5367250 5550 5550 5550 5550 0
560 20250415 103500 5367250 5550 5550 5550 5550 0
561 20250415 103400 5367250 5550 5550 5550 5550 0
562 20250415 103300 5367250 5550 5550 5550 5550 0
563 20250415 103200 5367250 5550 5550 5550 5550 0
564 20250415 103100 5367250 5550 5550 5550 5550 0
565 20250415 103000 5367250 5550 5550 5550 5550 0
566 20250415 102900 5367250 5550 5550 5550 5550 0
567 20250415 102800 5367250 5550 5550 5550 5550 3
568 20250415 102700 5350600 5530 5530 5530 5530 0
569 20250415 102600 5350600 5530 5530 5530 5530 0
570 20250415 102500 5350600 5530 5520 5530 5520 17
571 20250415 102400 5256660 5510 5510 5510 5510 0
572 20250415 102300 5256660 5510 5510 5510 5510 0
573 20250415 102200 5256660 5510 5510 5510 5510 0
574 20250415 102100 5256660 5510 5510 5510 5510 0
575 20250415 102000 5256660 5510 5510 5510 5500 24
576 20250415 101900 5124470 5530 5530 5530 5530 0
577 20250415 101800 5124470 5530 5530 5530 5530 0
578 20250415 101700 5124470 5530 5530 5530 5530 0
579 20250415 101600 5124470 5530 5530 5530 5530 0
580 20250415 101500 5124470 5530 5530 5530 5530 0
581 20250415 101400 5124470 5530 5530 5530 5530 0
582 20250415 101300 5124470 5530 5530 5530 5530 0
583 20250415 101200 5124470 5530 5520 5530 5520 2
584 20250415 101100 5113420 5510 5510 5510 5510 2
585 20250415 101000 5102400 5520 5520 5520 5520 0
586 20250415 100900 5102400 5520 5520 5520 5520 0
587 20250415 100800 5102400 5520 5520 5520 5520 0
588 20250415 100700 5102400 5520 5520 5520 5520 1
589 20250415 100600 5096880 5530 5530 5530 5530 0
590 20250415 100500 5096880 5530 5530 5530 5530 0
591 20250415 100400 5096880 5530 5530 5530 5530 0
592 20250415 100300 5096880 5530 5530 5530 5530 3
593 20250415 100200 5080290 5530 5530 5530 5530 0
594 20250415 100100 5080290 5530 5530 5530 5530 0
595 20250415 100000 5080290 5530 5530 5530 5530 0
596 20250415 095900 5080290 5530 5530 5530 5530 0
597 20250415 095800 5080290 5530 5530 5530 5530 0
598 20250415 095700 5080290 5530 5530 5530 5530 0
599 20250415 095600 5080290 5530 5530 5530 5530 0
600 20250415 095500 5080290 5530 5530 5530 5530 0
601 20250415 095400 5080290 5530 5530 5530 5530 0
602 20250415 095300 5080290 5530 5530 5530 5530 0
603 20250415 095200 5080290 5530 5530 5530 5530 0
604 20250415 095100 5080290 5530 5530 5530 5530 21
605 20250415 095000 4964160 5520 5520 5520 5520 0
606 20250415 094900 4964160 5520 5520 5520 5520 0
607 20250415 094800 4964160 5520 5520 5520 5520 166
608 20250415 094700 4047840 5520 5520 5520 5520 2
609 20250415 094600 4036800 5530 5530 5530 5530 0
610 20250415 094500 4036800 5530 5530 5530 5530 8
611 20250415 094400 3992560 5530 5530 5530 5530 21
612 20250415 094300 3876430 5530 5530 5530 5530 0
613 20250415 094200 3876430 5530 5530 5530 5530 0
614 20250415 094100 3876430 5530 5530 5530 5530 0
615 20250415 094000 3876430 5530 5530 5530 5530 0
616 20250415 093900 3876430 5530 5530 5530 5530 0
617 20250415 093800 3876430 5530 5530 5530 5530 0
618 20250415 093700 3876430 5530 5530 5530 5530 0
619 20250415 093600 3876430 5530 5530 5530 5530 0
620 20250415 093500 3876430 5530 5530 5530 5530 0
621 20250415 093400 3876430 5530 5530 5530 5530 0
622 20250415 093300 3876430 5530 5530 5530 5530 0
623 20250415 093200 3876430 5530 5520 5530 5520 39
624 20250415 093100 3661140 5530 5530 5530 5530 0
625 20250415 093000 3661140 5530 5530 5530 5530 1
626 20250415 092900 3655610 5530 5530 5530 5530 0
627 20250415 092800 3655610 5530 5530 5530 5530 0
628 20250415 092700 3655610 5530 5530 5530 5530 0
629 20250415 092600 3655610 5530 5530 5530 5530 0
630 20250415 092500 3655610 5530 5530 5530 5530 0
631 20250415 092400 3655610 5530 5520 5530 5520 9
632 20250415 092300 3605850 5530 5530 5530 5530 0
633 20250415 092200 3605850 5530 5530 5530 5530 0
634 20250415 092100 3605850 5530 5530 5530 5530 0
635 20250415 092000 3605850 5530 5530 5530 5530 84
636 20250415 091900 3141330 5510 5510 5510 5510 0
637 20250415 091800 3141330 5510 5510 5510 5510 0
638 20250415 091700 3141330 5510 5510 5510 5510 0
639 20250415 091600 3141330 5510 5530 5530 5510 2
640 20250415 091500 3130290 5480 5480 5480 5480 60
641 20250415 091400 2801490 5480 5480 5480 5480 30
642 20250415 091300 2637090 5530 5530 5530 5530 0
643 20250415 091200 2637090 5530 5530 5530 5530 0
644 20250415 091100 2637090 5530 5530 5530 5530 0
645 20250415 091000 2637090 5530 5430 5530 5430 125
646 20250415 090900 1957050 5420 5420 5420 5420 0
647 20250415 090800 1957050 5420 5420 5420 5420 0
648 20250415 090700 1957050 5420 5420 5420 5420 0
649 20250415 090600 1957050 5420 5420 5420 5420 0
650 20250415 090500 1957050 5420 5480 5480 5400 360
651 20250415 090400 5480 5480 5480 5480 5480 0
652 20250415 090300 5480 5480 5480 5480 5480 0
653 20250415 090200 5480 5480 5480 5480 5480 0
654 20250415 090100 5480 5480 5480 5480 5480 0
655 20250415 090000 5480 5480 5480 5480 5480 1