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

657
109820/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195500,57213282,2380,2380,2380,2380,444
20250415,195400,57213282,2380,2380,2380,2380,0
20250415,195300,57213282,2380,2380,2380,2380,0
20250415,195200,57213282,2380,2380,2380,2380,0
20250415,195100,57213282,2380,2380,2380,2380,0
20250415,195000,57213282,2380,2380,2380,2380,0
20250415,194900,57213282,2380,2380,2380,2380,0
20250415,194800,57213282,2380,2380,2380,2380,0
20250415,194700,57213282,2380,2380,2380,2380,0
20250415,194600,57213282,2380,2380,2380,2380,0
20250415,194500,57213282,2380,2380,2380,2380,0
20250415,194400,57213282,2380,2380,2380,2380,0
20250415,194300,57213282,2380,2380,2380,2380,0
20250415,194200,57213282,2380,2380,2380,2380,0
20250415,194100,57213282,2380,2380,2380,2380,0
20250415,194000,57213282,2380,2380,2380,2380,0
20250415,193900,57213282,2380,2380,2380,2380,0
20250415,193800,57213282,2380,2380,2380,2380,0
20250415,193700,57213282,2380,2380,2380,2380,0
20250415,193600,57213282,2380,2380,2380,2380,0
20250415,193500,57213282,2380,2380,2380,2380,0
20250415,193400,57213282,2380,2380,2380,2380,0
20250415,193300,57213282,2380,2380,2380,2380,0
20250415,193200,57213282,2380,2380,2380,2380,0
20250415,193100,57213282,2380,2380,2380,2380,0
20250415,193000,57213282,2380,2380,2380,2380,0
20250415,192900,57213282,2380,2380,2380,2380,0
20250415,192800,57213282,2380,2380,2380,2380,0
20250415,192700,57213282,2380,2380,2380,2380,0
20250415,192600,57213282,2380,2380,2380,2380,0
20250415,192500,57213282,2380,2380,2380,2380,444
20250415,192400,57213282,2380,2380,2380,2380,0
20250415,192300,57213282,2380,2380,2380,2380,0
20250415,192200,57213282,2380,2380,2380,2380,0
20250415,192100,57213282,2380,2380,2380,2380,0
20250415,192000,57213282,2380,2380,2380,2380,0
20250415,191900,57213282,2380,2380,2380,2380,0
20250415,191800,57213282,2380,2380,2380,2380,0
20250415,191700,57213282,2380,2380,2380,2380,0
20250415,191600,57213282,2380,2380,2380,2380,0
20250415,191500,57213282,2380,2380,2380,2380,0
20250415,191400,57213282,2380,2380,2380,2380,0
20250415,191300,57213282,2380,2380,2380,2380,0
20250415,191200,57213282,2380,2380,2380,2380,0
20250415,191100,57213282,2380,2380,2380,2380,0
20250415,191000,57213282,2380,2380,2380,2380,0
20250415,190900,57213282,2380,2380,2380,2380,0
20250415,190800,57213282,2380,2380,2380,2380,0
20250415,190700,57213282,2380,2380,2380,2380,0
20250415,190600,57213282,2380,2380,2380,2380,0
20250415,190500,57213282,2380,2380,2380,2380,0
20250415,190400,57213282,2380,2380,2380,2380,0
20250415,190300,57213282,2380,2380,2380,2380,0
20250415,190200,57213282,2380,2380,2380,2380,0
20250415,190100,57213282,2380,2380,2380,2380,0
20250415,190000,57213282,2380,2380,2380,2380,0
20250415,185900,57213282,2380,2380,2380,2380,0
20250415,185800,57213282,2380,2380,2380,2380,0
20250415,185700,57213282,2380,2380,2380,2380,0
20250415,185600,57213282,2380,2380,2380,2380,0
20250415,185500,57213282,2380,2380,2380,2380,444
20250415,185400,57213282,2380,2380,2380,2380,0
20250415,185300,57213282,2380,2380,2380,2380,0
20250415,185200,57213282,2380,2380,2380,2380,0
20250415,185100,57213282,2380,2380,2380,2380,0
20250415,185000,57213282,2380,2380,2380,2380,0
20250415,184900,57213282,2380,2380,2380,2380,0
20250415,184800,57213282,2380,2380,2380,2380,0
20250415,184700,57213282,2380,2380,2380,2380,0
20250415,184600,57213282,2380,2380,2380,2380,0
20250415,184500,57213282,2380,2380,2380,2380,0
20250415,184400,57213282,2380,2380,2380,2380,0
20250415,184300,57213282,2380,2380,2380,2380,0
20250415,184200,57213282,2380,2380,2380,2380,0
20250415,184100,57213282,2380,2380,2380,2380,0
20250415,184000,57213282,2380,2380,2380,2380,0
20250415,183900,57213282,2380,2380,2380,2380,0
20250415,183800,57213282,2380,2380,2380,2380,0
20250415,183700,57213282,2380,2380,2380,2380,0
20250415,183600,57213282,2380,2380,2380,2380,0
20250415,183500,57213282,2380,2380,2380,2380,0
20250415,183400,57213282,2380,2380,2380,2380,0
20250415,183300,57213282,2380,2380,2380,2380,0
20250415,183200,57213282,2380,2380,2380,2380,0
20250415,183100,57213282,2380,2380,2380,2380,0
20250415,183000,57213282,2380,2380,2380,2380,0
20250415,182900,57213282,2380,2380,2380,2380,0
20250415,182800,57213282,2380,2380,2380,2380,0
20250415,182700,57213282,2380,2380,2380,2380,0
20250415,182600,57213282,2380,2380,2380,2380,0
20250415,182500,57213282,2380,2380,2380,2380,444
20250415,182400,57213282,2380,2380,2380,2380,0
20250415,182300,57213282,2380,2380,2380,2380,0
20250415,182200,57213282,2380,2380,2380,2380,0
20250415,182100,57213282,2380,2380,2380,2380,0
20250415,182000,57213282,2380,2380,2380,2380,0
20250415,181900,57213282,2380,2380,2380,2380,0
20250415,181800,57213282,2380,2380,2380,2380,0
20250415,181700,57213282,2380,2380,2380,2380,0
20250415,181600,57213282,2380,2380,2380,2380,0
20250415,181500,57213282,2380,2380,2380,2380,0
20250415,181400,57213282,2380,2380,2380,2380,0
20250415,181300,57213282,2380,2380,2380,2380,0
20250415,181200,57213282,2380,2380,2380,2380,0
20250415,181100,57213282,2380,2380,2380,2380,0
20250415,181000,57213282,2380,2380,2380,2380,0
20250415,180900,57213282,2380,2380,2380,2380,0
20250415,180800,57213282,2380,2380,2380,2380,0
20250415,180700,57213282,2380,2380,2380,2380,0
20250415,180600,57213282,2380,2380,2380,2380,0
20250415,180500,57213282,2380,2380,2380,2380,0
20250415,180400,57213282,2380,2380,2380,2380,0
20250415,180300,57213282,2380,2380,2380,2380,0
20250415,180200,57213282,2380,2380,2380,2380,0
20250415,180100,57213282,2380,2380,2380,2380,0
20250415,180000,57213282,2380,2380,2380,2380,0
20250415,175900,57213282,2380,2380,2380,2380,0
20250415,175800,57213282,2380,2380,2380,2380,0
20250415,175700,57213282,2380,2380,2380,2380,0
20250415,175600,57213282,2380,2380,2380,2380,0
20250415,175500,57213282,2380,2380,2380,2380,444
20250415,175400,57213282,2380,2380,2380,2380,0
20250415,175300,57213282,2380,2380,2380,2380,0
20250415,175200,57213282,2380,2380,2380,2380,0
20250415,175100,57213282,2380,2380,2380,2380,0
20250415,175000,57213282,2380,2380,2380,2380,0
20250415,174900,57213282,2380,2380,2380,2380,0
20250415,174800,57213282,2380,2380,2380,2380,0
20250415,174700,57213282,2380,2380,2380,2380,0
20250415,174600,57213282,2380,2380,2380,2380,0
20250415,174500,57213282,2380,2380,2380,2380,0
20250415,174400,57213282,2380,2380,2380,2380,0
20250415,174300,57213282,2380,2380,2380,2380,0
20250415,174200,57213282,2380,2380,2380,2380,0
20250415,174100,57213282,2380,2380,2380,2380,0
20250415,174000,57213282,2380,2380,2380,2380,0
20250415,173900,57213282,2380,2380,2380,2380,0
20250415,173800,57213282,2380,2380,2380,2380,0
20250415,173700,57213282,2380,2380,2380,2380,0
20250415,173600,57213282,2380,2380,2380,2380,0
20250415,173500,57213282,2380,2380,2380,2380,0
20250415,173400,57213282,2380,2380,2380,2380,0
20250415,173300,57213282,2380,2380,2380,2380,0
20250415,173200,57213282,2380,2380,2380,2380,0
20250415,173100,57213282,2380,2380,2380,2380,0
20250415,173000,57213282,2380,2380,2380,2380,0
20250415,172900,57213282,2380,2380,2380,2380,0
20250415,172800,57213282,2380,2380,2380,2380,0
20250415,172700,57213282,2380,2380,2380,2380,0
20250415,172600,57213282,2380,2380,2380,2380,0
20250415,172500,57213282,2380,2380,2380,2380,444
20250415,172400,57213282,2380,2380,2380,2380,0
20250415,172300,57213282,2380,2380,2380,2380,0
20250415,172200,57213282,2380,2380,2380,2380,0
20250415,172100,57213282,2380,2380,2380,2380,0
20250415,172000,57213282,2380,2380,2380,2380,0
20250415,171900,57213282,2380,2380,2380,2380,0
20250415,171800,57213282,2380,2380,2380,2380,0
20250415,171700,57213282,2380,2380,2380,2380,0
20250415,171600,57213282,2380,2380,2380,2380,0
20250415,171500,57213282,2380,2380,2380,2380,0
20250415,171400,57213282,2380,2380,2380,2380,0
20250415,171300,57213282,2380,2380,2380,2380,0
20250415,171200,57213282,2380,2380,2380,2380,0
20250415,171100,57213282,2380,2380,2380,2380,0
20250415,171000,57213282,2380,2380,2380,2380,0
20250415,170900,57213282,2380,2380,2380,2380,0
20250415,170800,57213282,2380,2380,2380,2380,0
20250415,170700,57213282,2380,2380,2380,2380,0
20250415,170600,57213282,2380,2380,2380,2380,0
20250415,170500,57213282,2380,2380,2380,2380,0
20250415,170400,57213282,2380,2380,2380,2380,0
20250415,170300,57213282,2380,2380,2380,2380,0
20250415,170200,57213282,2380,2380,2380,2380,0
20250415,170100,57213282,2380,2380,2380,2380,0
20250415,170000,57213282,2380,2380,2380,2380,0
20250415,165900,57213282,2380,2380,2380,2380,0
20250415,165800,57213282,2380,2380,2380,2380,0
20250415,165700,57213282,2380,2380,2380,2380,0
20250415,165600,57213282,2380,2380,2380,2380,0
20250415,165500,57213282,2380,2380,2380,2380,444
20250415,165400,57213282,2380,2380,2380,2380,0
20250415,165300,57213282,2380,2380,2380,2380,0
20250415,165200,57213282,2380,2380,2380,2380,0
20250415,165100,57213282,2380,2380,2380,2380,0
20250415,165000,57213282,2380,2380,2380,2380,0
20250415,164900,57213282,2380,2380,2380,2380,0
20250415,164800,57213282,2380,2380,2380,2380,0
20250415,164700,57213282,2380,2380,2380,2380,0
20250415,164600,57213282,2380,2380,2380,2380,0
20250415,164500,57213282,2380,2380,2380,2380,0
20250415,164400,57213282,2380,2380,2380,2380,0
20250415,164300,57213282,2380,2380,2380,2380,0
20250415,164200,57213282,2380,2380,2380,2380,0
20250415,164100,57213282,2380,2380,2380,2380,0
20250415,164000,57213282,2380,2380,2380,2380,0
20250415,163900,57213282,2380,2380,2380,2380,0
20250415,163800,57213282,2380,2380,2380,2380,0
20250415,163700,57213282,2380,2380,2380,2380,0
20250415,163600,57213282,2380,2380,2380,2380,0
20250415,163500,57213282,2380,2380,2380,2380,0
20250415,163400,57213282,2380,2380,2380,2380,0
20250415,163300,57213282,2380,2380,2380,2380,0
20250415,163200,57213282,2380,2380,2380,2380,0
20250415,163100,57213282,2380,2380,2380,2380,0
20250415,163000,57213282,2380,2380,2380,2380,0
20250415,162900,57213282,2380,2380,2380,2380,0
20250415,162800,57213282,2380,2380,2380,2380,0
20250415,162700,57213282,2380,2380,2380,2380,0
20250415,162600,57213282,2380,2380,2380,2380,0
20250415,162500,57213282,2380,2380,2380,2380,444
20250415,162400,57213282,2380,2380,2380,2380,0
20250415,162300,57213282,2380,2380,2380,2380,0
20250415,162200,57213282,2380,2380,2380,2380,0
20250415,162100,57213282,2380,2380,2380,2380,0
20250415,162000,57213282,2380,2380,2380,2380,0
20250415,161900,57213282,2380,2380,2380,2380,0
20250415,161800,57213282,2380,2380,2380,2380,0
20250415,161700,57213282,2380,2380,2380,2380,0
20250415,161600,57213282,2380,2380,2380,2380,0
20250415,161500,57213282,2380,2380,2380,2380,0
20250415,161400,57213282,2380,2380,2380,2380,0
20250415,161300,57213282,2380,2380,2380,2380,0
20250415,161200,57213282,2380,2380,2380,2380,0
20250415,161100,57213282,2380,2380,2380,2380,0
20250415,161000,57213282,2380,2380,2380,2380,0
20250415,160900,57213282,2380,2380,2380,2380,0
20250415,160800,57213282,2380,2380,2380,2380,0
20250415,160700,57213282,2380,2380,2380,2380,0
20250415,160600,57213282,2380,2380,2380,2380,0
20250415,160500,57213282,2380,2380,2380,2380,0
20250415,160400,57213282,2380,2380,2380,2380,0
20250415,160300,57213282,2380,2380,2380,2380,0
20250415,160200,57213282,2380,2380,2380,2380,0
20250415,160100,57213282,2380,2380,2380,2380,0
20250415,160000,57213282,2380,2380,2380,2380,0
20250415,155900,57213282,2380,2380,2380,2380,0
20250415,155800,57213282,2380,2380,2380,2380,0
20250415,155700,57213282,2380,2380,2380,2380,0
20250415,155600,57213282,2380,2380,2380,2380,0
20250415,155500,57213282,2380,2380,2380,2380,444
20250415,155400,57213282,2380,2380,2380,2380,0
20250415,155300,57213282,2380,2380,2380,2380,0
20250415,155200,57213282,2380,2380,2380,2380,0
20250415,155100,57213282,2380,2380,2380,2380,0
20250415,155000,57213282,2380,2380,2380,2380,0
20250415,154900,57213282,2380,2380,2380,2380,0
20250415,154800,57213282,2380,2380,2380,2380,0
20250415,154700,57213282,2380,2380,2380,2380,0
20250415,154600,57213282,2380,2380,2380,2380,0
20250415,154500,57213282,2380,2380,2380,2380,0
20250415,154400,57213282,2380,2380,2380,2380,0
20250415,154300,57213282,2380,2380,2380,2380,0
20250415,154200,57213282,2380,2380,2380,2380,0
20250415,154100,57213282,2380,2380,2380,2380,0
20250415,154000,57213282,2380,2380,2380,2380,0
20250415,153900,57213282,2380,2380,2380,2380,0
20250415,153800,57213282,2380,2380,2380,2380,0
20250415,153700,57213282,2380,2380,2380,2380,0
20250415,153600,57213282,2380,2380,2380,2380,0
20250415,153500,57213282,2380,2380,2380,2380,0
20250415,153400,57213282,2380,2380,2380,2380,0
20250415,153300,57213282,2380,2380,2380,2380,0
20250415,153200,57213282,2380,2380,2380,2380,0
20250415,153100,57213282,2380,2380,2380,2380,0
20250415,153000,57213282,2380,2380,2380,2380,444
20250415,152900,56156562,2380,2380,2380,2380,0
20250415,152800,56156562,2380,2380,2380,2380,0
20250415,152700,56156562,2380,2380,2380,2380,0
20250415,152600,56156562,2380,2380,2380,2380,0
20250415,152500,56156562,2380,2380,2380,2380,0
20250415,152400,56156562,2380,2380,2380,2380,0
20250415,152300,56156562,2380,2380,2380,2380,0
20250415,152200,56156562,2380,2380,2380,2380,0
20250415,152100,56156562,2380,2380,2380,2380,0
20250415,152000,56156562,2380,2380,2380,2380,0
20250415,151900,56156562,2380,2380,2380,2380,0
20250415,151800,56156562,2380,2380,2380,2380,0
20250415,151700,56156562,2380,2380,2380,2380,0
20250415,151600,56156562,2380,2380,2380,2380,1
20250415,151500,56154182,2380,2365,2380,2365,429
20250415,151400,55138067,2365,2365,2365,2365,561
20250415,151300,53811302,2350,2350,2350,2350,0
20250415,151200,53811302,2350,2350,2350,2350,0
20250415,151100,53811302,2350,2350,2350,2350,0
20250415,151000,53811302,2350,2350,2350,2350,550
20250415,150900,52518802,2365,2365,2365,2365,0
20250415,150800,52518802,2365,2365,2365,2365,1
20250415,150700,52516437,2360,2360,2360,2360,2
20250415,150600,52511717,2365,2365,2365,2365,2
20250415,150500,52506987,2360,2362,2362,2360,383
20250415,150400,51602761,2365,2365,2365,2365,0
20250415,150300,51602761,2365,2365,2365,2365,0
20250415,150200,51602761,2365,2362,2365,2362,80
20250415,150100,51413642,2365,2365,2365,2365,0
20250415,150000,51413642,2365,2365,2365,2365,4
20250415,145900,51404182,2365,2365,2365,2365,0
20250415,145800,51404182,2365,2365,2365,2365,1
20250415,145700,51401817,2350,2350,2350,2350,487
20250415,145600,50257367,2350,2350,2350,2350,0
20250415,145500,50257367,2350,2350,2350,2350,35
20250415,145400,50175117,2365,2365,2365,2365,0
20250415,145300,50175117,2365,2365,2365,2365,0
20250415,145200,50175117,2365,2365,2365,2365,0
20250415,145100,50175117,2365,2365,2365,2365,1
20250415,145000,50172752,2365,2365,2365,2365,0
20250415,144900,50172752,2365,2365,2365,2365,2
20250415,144800,50168022,2360,2360,2360,2360,184
20250415,144700,49733782,2360,2360,2360,2360,0
20250415,144600,49733782,2360,2360,2360,2360,0
20250415,144500,49733782,2360,2360,2360,2360,0
20250415,144400,49733782,2360,2360,2360,2360,0
20250415,144300,49733782,2360,2365,2365,2360,102
20250415,144200,49492952,2365,2360,2365,2360,27
20250415,144100,49429222,2360,2360,2360,2360,609
20250415,144000,47991982,2360,2360,2360,2360,0
20250415,143900,47991982,2360,2360,2360,2360,0
20250415,143800,47991982,2360,2360,2360,2360,0
20250415,143700,47991982,2360,2355,2360,2355,3128
20250415,143600,40623217,2355,2355,2355,2355,0
20250415,143500,40623217,2355,2355,2355,2355,11
20250415,143400,40597312,2350,2350,2350,2350,431
20250415,143300,39584462,2350,2350,2350,2350,0
20250415,143200,39584462,2350,2350,2350,2350,0
20250415,143100,39584462,2350,2350,2350,2350,0
20250415,143000,39584462,2350,2350,2350,2350,0
20250415,142900,39584462,2350,2350,2350,2350,0
20250415,142800,39584462,2350,2350,2350,2350,0
20250415,142700,39584462,2350,2350,2350,2350,0
20250415,142600,39584462,2350,2350,2350,2350,0
20250415,142500,39584462,2350,2350,2350,2350,0
20250415,142400,39584462,2350,2350,2350,2350,0
20250415,142300,39584462,2350,2350,2350,2350,0
20250415,142200,39584462,2350,2345,2350,2345,2
20250415,142100,39579767,2345,2345,2345,2345,0
20250415,142000,39579767,2345,2345,2345,2345,20
20250415,141900,39532867,2345,2345,2345,2345,269
20250415,141800,38902062,2350,2350,2350,2350,0
20250415,141700,38902062,2350,2350,2350,2350,0
20250415,141600,38902062,2350,2350,2350,2350,2
20250415,141500,38897362,2350,2350,2350,2350,0
20250415,141400,38897362,2350,2350,2350,2350,0
20250415,141300,38897362,2350,2350,2350,2350,60
20250415,141200,38756362,2350,2350,2350,2350,30
20250415,141100,38685862,2350,2350,2350,2350,20
20250415,141000,38638862,2350,2350,2350,2350,11
20250415,140900,38613012,2350,2350,2350,2350,8
20250415,140800,38594212,2350,2350,2350,2350,0
20250415,140700,38594212,2350,2350,2350,2350,0
20250415,140600,38594212,2350,2350,2350,2350,72
20250415,140500,38425012,2355,2355,2355,2355,0
20250415,140400,38425012,2355,2355,2355,2355,0
20250415,140300,38425012,2355,2355,2355,2355,0
20250415,140200,38425012,2355,2355,2355,2355,1
20250415,140100,38422657,2355,2355,2355,2355,0
20250415,140000,38422657,2355,2355,2355,2355,0
20250415,135900,38422657,2355,2355,2355,2355,0
20250415,135800,38422657,2355,2355,2355,2355,0
20250415,135700,38422657,2355,2355,2355,2355,0
20250415,135600,38422657,2355,2355,2355,2355,0
20250415,135500,38422657,2355,2355,2355,2355,0
20250415,135400,38422657,2355,2355,2355,2355,0
20250415,135300,38422657,2355,2355,2355,2355,0
20250415,135200,38422657,2355,2355,2355,2355,5
20250415,135100,38410882,2355,2355,2355,2355,0
20250415,135000,38410882,2355,2355,2355,2355,0
20250415,134900,38410882,2355,2355,2355,2355,0
20250415,134800,38410882,2355,2355,2355,2355,0
20250415,134700,38410882,2355,2355,2355,2355,0
20250415,134600,38410882,2355,2355,2355,2355,0
20250415,134500,38410882,2355,2355,2355,2355,0
20250415,134400,38410882,2355,2355,2355,2355,0
20250415,134300,38410882,2355,2355,2355,2355,0
20250415,134200,38410882,2355,2355,2355,2355,0
20250415,134100,38410882,2355,2355,2355,2355,0
20250415,134000,38410882,2355,2355,2355,2355,0
20250415,133900,38410882,2355,2355,2355,2355,0
20250415,133800,38410882,2355,2355,2355,2355,0
20250415,133700,38410882,2355,2355,2355,2355,0
20250415,133600,38410882,2355,2355,2355,2355,1
20250415,133500,38408527,2355,2355,2355,2355,0
20250415,133400,38408527,2355,2355,2355,2355,0
20250415,133300,38408527,2355,2355,2355,2355,0
20250415,133200,38408527,2355,2355,2355,2355,0
20250415,133100,38408527,2355,2355,2355,2355,0
20250415,133000,38408527,2355,2355,2355,2355,0
20250415,132900,38408527,2355,2355,2355,2355,0
20250415,132800,38408527,2355,2355,2355,2355,7
20250415,132700,38392042,2355,2355,2355,2355,0
20250415,132600,38392042,2355,2355,2355,2355,0
20250415,132500,38392042,2355,2355,2355,2355,0
20250415,132400,38392042,2355,2355,2355,2355,0
20250415,132300,38392042,2355,2355,2355,2355,0
20250415,132200,38392042,2355,2355,2355,2355,0
20250415,132100,38392042,2355,2355,2355,2355,0
20250415,132000,38392042,2355,2355,2355,2355,0
20250415,131900,38392042,2355,2355,2355,2355,0
20250415,131800,38392042,2355,2355,2355,2355,0
20250415,131700,38392042,2355,2355,2355,2355,0
20250415,131600,38392042,2355,2355,2355,2355,0
20250415,131500,38392042,2355,2355,2355,2355,0
20250415,131400,38392042,2355,2355,2355,2355,0
20250415,131300,38392042,2355,2355,2355,2355,0
20250415,131200,38392042,2355,2355,2355,2355,1
20250415,131100,38389687,2350,2350,2350,2350,0
20250415,131000,38389687,2350,2350,2350,2350,0
20250415,130900,38389687,2350,2350,2350,2350,0
20250415,130800,38389687,2350,2350,2350,2350,0
20250415,130700,38389687,2350,2350,2350,2350,20
20250415,130600,38342687,2355,2355,2355,2355,0
20250415,130500,38342687,2355,2355,2355,2355,1
20250415,130400,38340332,2355,2355,2355,2355,0
20250415,130300,38340332,2355,2355,2355,2355,0
20250415,130200,38340332,2355,2355,2355,2355,0
20250415,130100,38340332,2355,2355,2355,2355,0
20250415,130000,38340332,2355,2355,2355,2355,0
20250415,125900,38340332,2355,2355,2355,2355,0
20250415,125800,38340332,2355,2355,2355,2355,0
20250415,125700,38340332,2355,2355,2355,2355,0
20250415,125600,38340332,2355,2355,2355,2355,0
20250415,125500,38340332,2355,2355,2355,2355,0
20250415,125400,38340332,2355,2355,2355,2355,0
20250415,125300,38340332,2355,2355,2355,2355,3
20250415,125200,38333267,2350,2350,2350,2350,0
20250415,125100,38333267,2350,2350,2350,2350,0
20250415,125000,38333267,2350,2350,2350,2350,0
20250415,124900,38333267,2350,2350,2350,2350,3
20250415,124800,38326217,2355,2355,2355,2355,0
20250415,124700,38326217,2355,2355,2355,2355,0
20250415,124600,38326217,2355,2355,2355,2355,0
20250415,124500,38326217,2355,2355,2355,2355,0
20250415,124400,38326217,2355,2355,2355,2355,0
20250415,124300,38326217,2355,2355,2355,2355,0
20250415,124200,38326217,2355,2355,2355,2355,0
20250415,124100,38326217,2355,2355,2355,2355,1
20250415,124000,38323862,2355,2355,2355,2355,50
20250415,123900,38206112,2355,2355,2355,2355,0
20250415,123800,38206112,2355,2355,2355,2355,1
20250415,123700,38203757,2355,2355,2355,2355,0
20250415,123600,38203757,2355,2355,2355,2355,792
20250415,123500,36338597,2355,2355,2355,2355,0
20250415,123400,36338597,2355,2355,2355,2355,0
20250415,123300,36338597,2355,2355,2355,2355,0
20250415,123200,36338597,2355,2355,2355,2355,10
20250415,123100,36315047,2355,2355,2355,2355,0
20250415,123000,36315047,2355,2355,2355,2355,0
20250415,122900,36315047,2355,2355,2355,2355,0
20250415,122800,36315047,2355,2355,2355,2355,0
20250415,122700,36315047,2355,2355,2355,2355,0
20250415,122600,36315047,2355,2355,2355,2355,0
20250415,122500,36315047,2355,2355,2355,2355,0
20250415,122400,36315047,2355,2355,2355,2355,0
20250415,122300,36315047,2355,2355,2355,2355,0
20250415,122200,36315047,2355,2355,2355,2355,0
20250415,122100,36315047,2355,2355,2355,2355,0
20250415,122000,36315047,2355,2355,2355,2355,100
20250415,121900,36079547,2355,2355,2355,2355,0
20250415,121800,36079547,2355,2355,2355,2355,0
20250415,121700,36079547,2355,2355,2355,2355,0
20250415,121600,36079547,2355,2355,2355,2355,0
20250415,121500,36079547,2355,2355,2355,2355,0
20250415,121400,36079547,2355,2355,2355,2355,0
20250415,121300,36079547,2355,2355,2355,2355,0
20250415,121200,36079547,2355,2355,2355,2355,0
20250415,121100,36079547,2355,2355,2355,2355,0
20250415,121000,36079547,2355,2355,2355,2355,0
20250415,120900,36079547,2355,2355,2355,2355,6
20250415,120800,36065417,2355,2355,2355,2355,0
20250415,120700,36065417,2355,2355,2355,2355,3
20250415,120600,36058352,2360,2360,2360,2360,0
20250415,120500,36058352,2360,2360,2360,2360,0
20250415,120400,36058352,2360,2360,2360,2360,0
20250415,120300,36058352,2360,2360,2360,2360,0
20250415,120200,36058352,2360,2360,2360,2360,0
20250415,120100,36058352,2360,2360,2360,2360,0
20250415,120000,36058352,2360,2360,2360,2360,0
20250415,115900,36058352,2360,2360,2360,2360,0
20250415,115800,36058352,2360,2360,2360,2360,0
20250415,115700,36058352,2360,2360,2360,2360,0
20250415,115600,36058352,2360,2360,2360,2360,0
20250415,115500,36058352,2360,2360,2360,2360,0
20250415,115400,36058352,2360,2355,2360,2355,20
20250415,115300,36011202,2345,2345,2345,2345,256
20250415,115200,35410882,2350,2350,2350,2350,0
20250415,115100,35410882,2350,2350,2350,2350,0
20250415,115000,35410882,2350,2350,2350,2350,0
20250415,114900,35410882,2350,2350,2350,2350,1
20250415,114800,35408532,2350,2350,2350,2350,0
20250415,114700,35408532,2350,2350,2350,2350,271
20250415,114600,34771682,2355,2355,2355,2355,0
20250415,114500,34771682,2355,2355,2355,2355,0
20250415,114400,34771682,2355,2355,2355,2355,10
20250415,114300,34748132,2355,2355,2355,2355,4
20250415,114200,34738712,2355,2355,2355,2355,110
20250415,114100,34479662,2355,2355,2355,2355,640
20250415,114000,32972462,2355,2355,2355,2355,0
20250415,113900,32972462,2355,2355,2355,2355,0
20250415,113800,32972462,2355,2355,2355,2355,0
20250415,113700,32972462,2355,2355,2355,2355,1
20250415,113600,32970107,2350,2350,2350,2350,0
20250415,113500,32970107,2350,2350,2350,2350,0
20250415,113400,32970107,2350,2352,2352,2350,25
20250415,113300,32911355,2355,2355,2355,2355,0
20250415,113200,32911355,2355,2355,2355,2355,0
20250415,113100,32911355,2355,2355,2355,2355,0
20250415,113000,32911355,2355,2355,2355,2355,0
20250415,112900,32911355,2355,2355,2355,2355,0
20250415,112800,32911355,2355,2355,2355,2355,0
20250415,112700,32911355,2355,2355,2355,2355,0
20250415,112600,32911355,2355,2355,2355,2355,0
20250415,112500,32911355,2355,2355,2355,2355,0
20250415,112400,32911355,2355,2355,2355,2355,5
20250415,112300,32899580,2350,2350,2350,2350,507
20250415,112200,31708130,2350,2350,2350,2350,0
20250415,112100,31708130,2350,2350,2350,2350,2
20250415,112000,31703430,2350,2350,2350,2350,0
20250415,111900,31703430,2350,2350,2350,2350,0
20250415,111800,31703430,2350,2350,2350,2350,123
20250415,111700,31414380,2350,2350,2350,2350,0
20250415,111600,31414380,2350,2350,2350,2350,0
20250415,111500,31414380,2350,2350,2350,2350,0
20250415,111400,31414380,2350,2350,2350,2350,0
20250415,111300,31414380,2350,2350,2350,2350,0
20250415,111200,31414380,2350,2350,2350,2350,0
20250415,111100,31414380,2350,2350,2350,2350,21
20250415,111000,31365030,2350,2350,2350,2350,0
20250415,110900,31365030,2350,2350,2350,2350,0
20250415,110800,31365030,2350,2350,2350,2350,0
20250415,110700,31365030,2350,2350,2350,2350,0
20250415,110600,31365030,2350,2350,2350,2350,5
20250415,110500,31353280,2340,2340,2340,2340,0
20250415,110400,31353280,2340,2340,2340,2340,0
20250415,110300,31353280,2340,2340,2340,2340,0
20250415,110200,31353280,2340,2340,2340,2340,0
20250415,110100,31353280,2340,2340,2340,2340,0
20250415,110000,31353280,2340,2340,2340,2340,0
20250415,105900,31353280,2340,2340,2340,2340,0
20250415,105800,31353280,2340,2340,2340,2340,10
20250415,105700,31329880,2350,2345,2350,2345,50
20250415,105600,31212585,2345,2345,2345,2345,2
20250415,105500,31207895,2340,2340,2340,2340,0
20250415,105400,31207895,2340,2340,2340,2340,0
20250415,105300,31207895,2340,2340,2340,2340,0
20250415,105200,31207895,2340,2340,2340,2340,695
20250415,105100,29581595,2345,2345,2345,2345,0
20250415,105000,29581595,2345,2345,2345,2345,5
20250415,104900,29569870,2340,2340,2340,2340,0
20250415,104800,29569870,2340,2340,2340,2340,0
20250415,104700,29569870,2340,2340,2340,2340,0
20250415,104600,29569870,2340,2340,2340,2340,0
20250415,104500,29569870,2340,2340,2340,2340,0
20250415,104400,29569870,2340,2340,2340,2340,0
20250415,104300,29569870,2340,2340,2340,2340,106
20250415,104200,29321830,2335,2345,2350,2335,25
20250415,104100,29263360,2350,2350,2350,2350,0
20250415,104000,29263360,2350,2350,2350,2350,0
20250415,103900,29263360,2350,2350,2350,2350,0
20250415,103800,29263360,2350,2350,2350,2350,1
20250415,103700,29261010,2350,2350,2350,2350,0
20250415,103600,29261010,2350,2350,2350,2350,0
20250415,103500,29261010,2350,2350,2350,2350,0
20250415,103400,29261010,2350,2350,2350,2350,0
20250415,103300,29261010,2350,2350,2350,2350,0
20250415,103200,29261010,2350,2350,2350,2350,0
20250415,103100,29261010,2350,2350,2350,2350,0
20250415,103000,29261010,2350,2345,2350,2345,180
20250415,102900,28838425,2335,2335,2335,2335,260
20250415,102800,28231325,2335,2335,2335,2335,1
20250415,102700,28228990,2350,2350,2350,2350,5
20250415,102600,28217240,2350,2350,2350,2350,0
20250415,102500,28217240,2350,2350,2350,2350,5
20250415,102400,28205490,2350,2350,2350,2350,0
20250415,102300,28205490,2350,2350,2350,2350,0
20250415,102200,28205490,2350,2350,2350,2350,0
20250415,102100,28205490,2350,2350,2350,2350,0
20250415,102000,28205490,2350,2350,2350,2350,0
20250415,101900,28205490,2350,2350,2350,2350,0
20250415,101800,28205490,2350,2350,2350,2350,0
20250415,101700,28205490,2350,2350,2350,2350,0
20250415,101600,28205490,2350,2350,2350,2350,0
20250415,101500,28205490,2350,2350,2350,2350,0
20250415,101400,28205490,2350,2350,2350,2350,0
20250415,101300,28205490,2350,2350,2350,2350,3
20250415,101200,28198440,2330,2330,2330,2330,0
20250415,101100,28198440,2330,2330,2330,2330,0
20250415,101000,28198440,2330,2330,2330,2330,78
20250415,100900,28016700,2350,2350,2350,2350,0
20250415,100800,28016700,2350,2350,2350,2350,0
20250415,100700,28016700,2350,2350,2350,2350,9
20250415,100600,27995550,2350,2345,2350,2345,30
20250415,100500,27925190,2325,2325,2325,2325,48
20250415,100400,27813590,2350,2350,2350,2350,1
20250415,100300,27811240,2350,2350,2350,2350,0
20250415,100200,27811240,2350,2340,2350,2340,210
20250415,100100,27319440,2340,2340,2340,2340,0
20250415,100000,27319440,2340,2340,2340,2340,0
20250415,095900,27319440,2340,2340,2340,2340,0
20250415,095800,27319440,2340,2340,2340,2340,0
20250415,095700,27319440,2340,2340,2340,2340,3
20250415,095600,27312420,2340,2340,2340,2340,10
20250415,095500,27289020,2340,2340,2340,2340,0
20250415,095400,27289020,2340,2340,2340,2340,0
20250415,095300,27289020,2340,2340,2340,2340,0
20250415,095200,27289020,2340,2340,2340,2340,0
20250415,095100,27289020,2340,2340,2340,2340,0
20250415,095000,27289020,2340,2340,2340,2340,0
20250415,094900,27289020,2340,2340,2340,2340,32
20250415,094800,27214140,2340,2325,2340,2325,13
20250415,094700,27183810,2340,2340,2340,2340,0
20250415,094600,27183810,2340,2340,2340,2340,3
20250415,094500,27176790,2340,2340,2340,2340,6
20250415,094400,27162750,2340,2340,2340,2340,3
20250415,094300,27155730,2325,2325,2325,2325,6
20250415,094200,27141780,2320,2320,2320,2320,523
20250415,094100,25928420,2320,2320,2320,2320,34
20250415,094000,25849540,2345,2345,2345,2345,0
20250415,093900,25849540,2345,2345,2345,2345,0
20250415,093800,25849540,2345,2345,2345,2345,0
20250415,093700,25849540,2345,2325,2345,2325,24
20250415,093600,25793340,2345,2345,2345,2345,0
20250415,093500,25793340,2345,2345,2345,2345,0
20250415,093400,25793340,2345,2325,2345,2325,53
20250415,093300,25669560,2320,2320,2320,2320,20
20250415,093200,25623160,2305,2305,2305,2305,0
20250415,093100,25623160,2305,2305,2305,2305,0
20250415,093000,25623160,2305,2330,2330,2295,2498
20250415,092900,19863535,2350,2350,2350,2350,0
20250415,092800,19863535,2350,2350,2350,2350,120
20250415,092700,19581535,2350,2330,2350,2330,109
20250415,092600,19326015,2325,2335,2335,2310,2113
20250415,092500,14430965,2335,2335,2335,2335,2
20250415,092400,14426295,2360,2360,2360,2360,0
20250415,092300,14426295,2360,2360,2360,2360,0
20250415,092200,14426295,2360,2335,2360,2325,2058
20250415,092100,9626065,2360,2360,2360,2360,10
20250415,092000,9602465,2360,2350,2360,2350,35
20250415,091900,9520125,2335,2340,2340,2330,1014
20250415,091800,7149795,2360,2360,2360,2360,50
20250415,091700,7031795,2360,2355,2360,2355,368
20250415,091600,6164410,2340,2345,2345,2335,1327
20250415,091500,3059220,2360,2360,2360,2360,0
20250415,091400,3059220,2360,2360,2360,2360,7
20250415,091300,3042700,2360,2360,2360,2360,95
20250415,091200,2818500,2360,2360,2360,2360,0
20250415,091100,2818500,2360,2360,2360,2360,3
20250415,091000,2811420,2340,2340,2340,2340,26
20250415,090900,2750580,2340,2340,2340,2340,0
20250415,090800,2750580,2340,2340,2340,2340,0
20250415,090700,2750580,2340,2340,2340,2340,0
20250415,090600,2750580,2340,2340,2340,2340,308
20250415,090500,2029860,2360,2360,2360,2360,0
20250415,090400,2029860,2360,2360,2360,2360,0
20250415,090300,2029860,2360,2360,2360,2360,5
20250415,090200,2018060,2360,2340,2360,2340,350
20250415,090100,1196060,2340,2360,2360,2340,501
20250415,090000,23700,2370,2370,2370,2370,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195500 57213282 2380 2380 2380 2380 444
3 20250415 195400 57213282 2380 2380 2380 2380 0
4 20250415 195300 57213282 2380 2380 2380 2380 0
5 20250415 195200 57213282 2380 2380 2380 2380 0
6 20250415 195100 57213282 2380 2380 2380 2380 0
7 20250415 195000 57213282 2380 2380 2380 2380 0
8 20250415 194900 57213282 2380 2380 2380 2380 0
9 20250415 194800 57213282 2380 2380 2380 2380 0
10 20250415 194700 57213282 2380 2380 2380 2380 0
11 20250415 194600 57213282 2380 2380 2380 2380 0
12 20250415 194500 57213282 2380 2380 2380 2380 0
13 20250415 194400 57213282 2380 2380 2380 2380 0
14 20250415 194300 57213282 2380 2380 2380 2380 0
15 20250415 194200 57213282 2380 2380 2380 2380 0
16 20250415 194100 57213282 2380 2380 2380 2380 0
17 20250415 194000 57213282 2380 2380 2380 2380 0
18 20250415 193900 57213282 2380 2380 2380 2380 0
19 20250415 193800 57213282 2380 2380 2380 2380 0
20 20250415 193700 57213282 2380 2380 2380 2380 0
21 20250415 193600 57213282 2380 2380 2380 2380 0
22 20250415 193500 57213282 2380 2380 2380 2380 0
23 20250415 193400 57213282 2380 2380 2380 2380 0
24 20250415 193300 57213282 2380 2380 2380 2380 0
25 20250415 193200 57213282 2380 2380 2380 2380 0
26 20250415 193100 57213282 2380 2380 2380 2380 0
27 20250415 193000 57213282 2380 2380 2380 2380 0
28 20250415 192900 57213282 2380 2380 2380 2380 0
29 20250415 192800 57213282 2380 2380 2380 2380 0
30 20250415 192700 57213282 2380 2380 2380 2380 0
31 20250415 192600 57213282 2380 2380 2380 2380 0
32 20250415 192500 57213282 2380 2380 2380 2380 444
33 20250415 192400 57213282 2380 2380 2380 2380 0
34 20250415 192300 57213282 2380 2380 2380 2380 0
35 20250415 192200 57213282 2380 2380 2380 2380 0
36 20250415 192100 57213282 2380 2380 2380 2380 0
37 20250415 192000 57213282 2380 2380 2380 2380 0
38 20250415 191900 57213282 2380 2380 2380 2380 0
39 20250415 191800 57213282 2380 2380 2380 2380 0
40 20250415 191700 57213282 2380 2380 2380 2380 0
41 20250415 191600 57213282 2380 2380 2380 2380 0
42 20250415 191500 57213282 2380 2380 2380 2380 0
43 20250415 191400 57213282 2380 2380 2380 2380 0
44 20250415 191300 57213282 2380 2380 2380 2380 0
45 20250415 191200 57213282 2380 2380 2380 2380 0
46 20250415 191100 57213282 2380 2380 2380 2380 0
47 20250415 191000 57213282 2380 2380 2380 2380 0
48 20250415 190900 57213282 2380 2380 2380 2380 0
49 20250415 190800 57213282 2380 2380 2380 2380 0
50 20250415 190700 57213282 2380 2380 2380 2380 0
51 20250415 190600 57213282 2380 2380 2380 2380 0
52 20250415 190500 57213282 2380 2380 2380 2380 0
53 20250415 190400 57213282 2380 2380 2380 2380 0
54 20250415 190300 57213282 2380 2380 2380 2380 0
55 20250415 190200 57213282 2380 2380 2380 2380 0
56 20250415 190100 57213282 2380 2380 2380 2380 0
57 20250415 190000 57213282 2380 2380 2380 2380 0
58 20250415 185900 57213282 2380 2380 2380 2380 0
59 20250415 185800 57213282 2380 2380 2380 2380 0
60 20250415 185700 57213282 2380 2380 2380 2380 0
61 20250415 185600 57213282 2380 2380 2380 2380 0
62 20250415 185500 57213282 2380 2380 2380 2380 444
63 20250415 185400 57213282 2380 2380 2380 2380 0
64 20250415 185300 57213282 2380 2380 2380 2380 0
65 20250415 185200 57213282 2380 2380 2380 2380 0
66 20250415 185100 57213282 2380 2380 2380 2380 0
67 20250415 185000 57213282 2380 2380 2380 2380 0
68 20250415 184900 57213282 2380 2380 2380 2380 0
69 20250415 184800 57213282 2380 2380 2380 2380 0
70 20250415 184700 57213282 2380 2380 2380 2380 0
71 20250415 184600 57213282 2380 2380 2380 2380 0
72 20250415 184500 57213282 2380 2380 2380 2380 0
73 20250415 184400 57213282 2380 2380 2380 2380 0
74 20250415 184300 57213282 2380 2380 2380 2380 0
75 20250415 184200 57213282 2380 2380 2380 2380 0
76 20250415 184100 57213282 2380 2380 2380 2380 0
77 20250415 184000 57213282 2380 2380 2380 2380 0
78 20250415 183900 57213282 2380 2380 2380 2380 0
79 20250415 183800 57213282 2380 2380 2380 2380 0
80 20250415 183700 57213282 2380 2380 2380 2380 0
81 20250415 183600 57213282 2380 2380 2380 2380 0
82 20250415 183500 57213282 2380 2380 2380 2380 0
83 20250415 183400 57213282 2380 2380 2380 2380 0
84 20250415 183300 57213282 2380 2380 2380 2380 0
85 20250415 183200 57213282 2380 2380 2380 2380 0
86 20250415 183100 57213282 2380 2380 2380 2380 0
87 20250415 183000 57213282 2380 2380 2380 2380 0
88 20250415 182900 57213282 2380 2380 2380 2380 0
89 20250415 182800 57213282 2380 2380 2380 2380 0
90 20250415 182700 57213282 2380 2380 2380 2380 0
91 20250415 182600 57213282 2380 2380 2380 2380 0
92 20250415 182500 57213282 2380 2380 2380 2380 444
93 20250415 182400 57213282 2380 2380 2380 2380 0
94 20250415 182300 57213282 2380 2380 2380 2380 0
95 20250415 182200 57213282 2380 2380 2380 2380 0
96 20250415 182100 57213282 2380 2380 2380 2380 0
97 20250415 182000 57213282 2380 2380 2380 2380 0
98 20250415 181900 57213282 2380 2380 2380 2380 0
99 20250415 181800 57213282 2380 2380 2380 2380 0
100 20250415 181700 57213282 2380 2380 2380 2380 0
101 20250415 181600 57213282 2380 2380 2380 2380 0
102 20250415 181500 57213282 2380 2380 2380 2380 0
103 20250415 181400 57213282 2380 2380 2380 2380 0
104 20250415 181300 57213282 2380 2380 2380 2380 0
105 20250415 181200 57213282 2380 2380 2380 2380 0
106 20250415 181100 57213282 2380 2380 2380 2380 0
107 20250415 181000 57213282 2380 2380 2380 2380 0
108 20250415 180900 57213282 2380 2380 2380 2380 0
109 20250415 180800 57213282 2380 2380 2380 2380 0
110 20250415 180700 57213282 2380 2380 2380 2380 0
111 20250415 180600 57213282 2380 2380 2380 2380 0
112 20250415 180500 57213282 2380 2380 2380 2380 0
113 20250415 180400 57213282 2380 2380 2380 2380 0
114 20250415 180300 57213282 2380 2380 2380 2380 0
115 20250415 180200 57213282 2380 2380 2380 2380 0
116 20250415 180100 57213282 2380 2380 2380 2380 0
117 20250415 180000 57213282 2380 2380 2380 2380 0
118 20250415 175900 57213282 2380 2380 2380 2380 0
119 20250415 175800 57213282 2380 2380 2380 2380 0
120 20250415 175700 57213282 2380 2380 2380 2380 0
121 20250415 175600 57213282 2380 2380 2380 2380 0
122 20250415 175500 57213282 2380 2380 2380 2380 444
123 20250415 175400 57213282 2380 2380 2380 2380 0
124 20250415 175300 57213282 2380 2380 2380 2380 0
125 20250415 175200 57213282 2380 2380 2380 2380 0
126 20250415 175100 57213282 2380 2380 2380 2380 0
127 20250415 175000 57213282 2380 2380 2380 2380 0
128 20250415 174900 57213282 2380 2380 2380 2380 0
129 20250415 174800 57213282 2380 2380 2380 2380 0
130 20250415 174700 57213282 2380 2380 2380 2380 0
131 20250415 174600 57213282 2380 2380 2380 2380 0
132 20250415 174500 57213282 2380 2380 2380 2380 0
133 20250415 174400 57213282 2380 2380 2380 2380 0
134 20250415 174300 57213282 2380 2380 2380 2380 0
135 20250415 174200 57213282 2380 2380 2380 2380 0
136 20250415 174100 57213282 2380 2380 2380 2380 0
137 20250415 174000 57213282 2380 2380 2380 2380 0
138 20250415 173900 57213282 2380 2380 2380 2380 0
139 20250415 173800 57213282 2380 2380 2380 2380 0
140 20250415 173700 57213282 2380 2380 2380 2380 0
141 20250415 173600 57213282 2380 2380 2380 2380 0
142 20250415 173500 57213282 2380 2380 2380 2380 0
143 20250415 173400 57213282 2380 2380 2380 2380 0
144 20250415 173300 57213282 2380 2380 2380 2380 0
145 20250415 173200 57213282 2380 2380 2380 2380 0
146 20250415 173100 57213282 2380 2380 2380 2380 0
147 20250415 173000 57213282 2380 2380 2380 2380 0
148 20250415 172900 57213282 2380 2380 2380 2380 0
149 20250415 172800 57213282 2380 2380 2380 2380 0
150 20250415 172700 57213282 2380 2380 2380 2380 0
151 20250415 172600 57213282 2380 2380 2380 2380 0
152 20250415 172500 57213282 2380 2380 2380 2380 444
153 20250415 172400 57213282 2380 2380 2380 2380 0
154 20250415 172300 57213282 2380 2380 2380 2380 0
155 20250415 172200 57213282 2380 2380 2380 2380 0
156 20250415 172100 57213282 2380 2380 2380 2380 0
157 20250415 172000 57213282 2380 2380 2380 2380 0
158 20250415 171900 57213282 2380 2380 2380 2380 0
159 20250415 171800 57213282 2380 2380 2380 2380 0
160 20250415 171700 57213282 2380 2380 2380 2380 0
161 20250415 171600 57213282 2380 2380 2380 2380 0
162 20250415 171500 57213282 2380 2380 2380 2380 0
163 20250415 171400 57213282 2380 2380 2380 2380 0
164 20250415 171300 57213282 2380 2380 2380 2380 0
165 20250415 171200 57213282 2380 2380 2380 2380 0
166 20250415 171100 57213282 2380 2380 2380 2380 0
167 20250415 171000 57213282 2380 2380 2380 2380 0
168 20250415 170900 57213282 2380 2380 2380 2380 0
169 20250415 170800 57213282 2380 2380 2380 2380 0
170 20250415 170700 57213282 2380 2380 2380 2380 0
171 20250415 170600 57213282 2380 2380 2380 2380 0
172 20250415 170500 57213282 2380 2380 2380 2380 0
173 20250415 170400 57213282 2380 2380 2380 2380 0
174 20250415 170300 57213282 2380 2380 2380 2380 0
175 20250415 170200 57213282 2380 2380 2380 2380 0
176 20250415 170100 57213282 2380 2380 2380 2380 0
177 20250415 170000 57213282 2380 2380 2380 2380 0
178 20250415 165900 57213282 2380 2380 2380 2380 0
179 20250415 165800 57213282 2380 2380 2380 2380 0
180 20250415 165700 57213282 2380 2380 2380 2380 0
181 20250415 165600 57213282 2380 2380 2380 2380 0
182 20250415 165500 57213282 2380 2380 2380 2380 444
183 20250415 165400 57213282 2380 2380 2380 2380 0
184 20250415 165300 57213282 2380 2380 2380 2380 0
185 20250415 165200 57213282 2380 2380 2380 2380 0
186 20250415 165100 57213282 2380 2380 2380 2380 0
187 20250415 165000 57213282 2380 2380 2380 2380 0
188 20250415 164900 57213282 2380 2380 2380 2380 0
189 20250415 164800 57213282 2380 2380 2380 2380 0
190 20250415 164700 57213282 2380 2380 2380 2380 0
191 20250415 164600 57213282 2380 2380 2380 2380 0
192 20250415 164500 57213282 2380 2380 2380 2380 0
193 20250415 164400 57213282 2380 2380 2380 2380 0
194 20250415 164300 57213282 2380 2380 2380 2380 0
195 20250415 164200 57213282 2380 2380 2380 2380 0
196 20250415 164100 57213282 2380 2380 2380 2380 0
197 20250415 164000 57213282 2380 2380 2380 2380 0
198 20250415 163900 57213282 2380 2380 2380 2380 0
199 20250415 163800 57213282 2380 2380 2380 2380 0
200 20250415 163700 57213282 2380 2380 2380 2380 0
201 20250415 163600 57213282 2380 2380 2380 2380 0
202 20250415 163500 57213282 2380 2380 2380 2380 0
203 20250415 163400 57213282 2380 2380 2380 2380 0
204 20250415 163300 57213282 2380 2380 2380 2380 0
205 20250415 163200 57213282 2380 2380 2380 2380 0
206 20250415 163100 57213282 2380 2380 2380 2380 0
207 20250415 163000 57213282 2380 2380 2380 2380 0
208 20250415 162900 57213282 2380 2380 2380 2380 0
209 20250415 162800 57213282 2380 2380 2380 2380 0
210 20250415 162700 57213282 2380 2380 2380 2380 0
211 20250415 162600 57213282 2380 2380 2380 2380 0
212 20250415 162500 57213282 2380 2380 2380 2380 444
213 20250415 162400 57213282 2380 2380 2380 2380 0
214 20250415 162300 57213282 2380 2380 2380 2380 0
215 20250415 162200 57213282 2380 2380 2380 2380 0
216 20250415 162100 57213282 2380 2380 2380 2380 0
217 20250415 162000 57213282 2380 2380 2380 2380 0
218 20250415 161900 57213282 2380 2380 2380 2380 0
219 20250415 161800 57213282 2380 2380 2380 2380 0
220 20250415 161700 57213282 2380 2380 2380 2380 0
221 20250415 161600 57213282 2380 2380 2380 2380 0
222 20250415 161500 57213282 2380 2380 2380 2380 0
223 20250415 161400 57213282 2380 2380 2380 2380 0
224 20250415 161300 57213282 2380 2380 2380 2380 0
225 20250415 161200 57213282 2380 2380 2380 2380 0
226 20250415 161100 57213282 2380 2380 2380 2380 0
227 20250415 161000 57213282 2380 2380 2380 2380 0
228 20250415 160900 57213282 2380 2380 2380 2380 0
229 20250415 160800 57213282 2380 2380 2380 2380 0
230 20250415 160700 57213282 2380 2380 2380 2380 0
231 20250415 160600 57213282 2380 2380 2380 2380 0
232 20250415 160500 57213282 2380 2380 2380 2380 0
233 20250415 160400 57213282 2380 2380 2380 2380 0
234 20250415 160300 57213282 2380 2380 2380 2380 0
235 20250415 160200 57213282 2380 2380 2380 2380 0
236 20250415 160100 57213282 2380 2380 2380 2380 0
237 20250415 160000 57213282 2380 2380 2380 2380 0
238 20250415 155900 57213282 2380 2380 2380 2380 0
239 20250415 155800 57213282 2380 2380 2380 2380 0
240 20250415 155700 57213282 2380 2380 2380 2380 0
241 20250415 155600 57213282 2380 2380 2380 2380 0
242 20250415 155500 57213282 2380 2380 2380 2380 444
243 20250415 155400 57213282 2380 2380 2380 2380 0
244 20250415 155300 57213282 2380 2380 2380 2380 0
245 20250415 155200 57213282 2380 2380 2380 2380 0
246 20250415 155100 57213282 2380 2380 2380 2380 0
247 20250415 155000 57213282 2380 2380 2380 2380 0
248 20250415 154900 57213282 2380 2380 2380 2380 0
249 20250415 154800 57213282 2380 2380 2380 2380 0
250 20250415 154700 57213282 2380 2380 2380 2380 0
251 20250415 154600 57213282 2380 2380 2380 2380 0
252 20250415 154500 57213282 2380 2380 2380 2380 0
253 20250415 154400 57213282 2380 2380 2380 2380 0
254 20250415 154300 57213282 2380 2380 2380 2380 0
255 20250415 154200 57213282 2380 2380 2380 2380 0
256 20250415 154100 57213282 2380 2380 2380 2380 0
257 20250415 154000 57213282 2380 2380 2380 2380 0
258 20250415 153900 57213282 2380 2380 2380 2380 0
259 20250415 153800 57213282 2380 2380 2380 2380 0
260 20250415 153700 57213282 2380 2380 2380 2380 0
261 20250415 153600 57213282 2380 2380 2380 2380 0
262 20250415 153500 57213282 2380 2380 2380 2380 0
263 20250415 153400 57213282 2380 2380 2380 2380 0
264 20250415 153300 57213282 2380 2380 2380 2380 0
265 20250415 153200 57213282 2380 2380 2380 2380 0
266 20250415 153100 57213282 2380 2380 2380 2380 0
267 20250415 153000 57213282 2380 2380 2380 2380 444
268 20250415 152900 56156562 2380 2380 2380 2380 0
269 20250415 152800 56156562 2380 2380 2380 2380 0
270 20250415 152700 56156562 2380 2380 2380 2380 0
271 20250415 152600 56156562 2380 2380 2380 2380 0
272 20250415 152500 56156562 2380 2380 2380 2380 0
273 20250415 152400 56156562 2380 2380 2380 2380 0
274 20250415 152300 56156562 2380 2380 2380 2380 0
275 20250415 152200 56156562 2380 2380 2380 2380 0
276 20250415 152100 56156562 2380 2380 2380 2380 0
277 20250415 152000 56156562 2380 2380 2380 2380 0
278 20250415 151900 56156562 2380 2380 2380 2380 0
279 20250415 151800 56156562 2380 2380 2380 2380 0
280 20250415 151700 56156562 2380 2380 2380 2380 0
281 20250415 151600 56156562 2380 2380 2380 2380 1
282 20250415 151500 56154182 2380 2365 2380 2365 429
283 20250415 151400 55138067 2365 2365 2365 2365 561
284 20250415 151300 53811302 2350 2350 2350 2350 0
285 20250415 151200 53811302 2350 2350 2350 2350 0
286 20250415 151100 53811302 2350 2350 2350 2350 0
287 20250415 151000 53811302 2350 2350 2350 2350 550
288 20250415 150900 52518802 2365 2365 2365 2365 0
289 20250415 150800 52518802 2365 2365 2365 2365 1
290 20250415 150700 52516437 2360 2360 2360 2360 2
291 20250415 150600 52511717 2365 2365 2365 2365 2
292 20250415 150500 52506987 2360 2362 2362 2360 383
293 20250415 150400 51602761 2365 2365 2365 2365 0
294 20250415 150300 51602761 2365 2365 2365 2365 0
295 20250415 150200 51602761 2365 2362 2365 2362 80
296 20250415 150100 51413642 2365 2365 2365 2365 0
297 20250415 150000 51413642 2365 2365 2365 2365 4
298 20250415 145900 51404182 2365 2365 2365 2365 0
299 20250415 145800 51404182 2365 2365 2365 2365 1
300 20250415 145700 51401817 2350 2350 2350 2350 487
301 20250415 145600 50257367 2350 2350 2350 2350 0
302 20250415 145500 50257367 2350 2350 2350 2350 35
303 20250415 145400 50175117 2365 2365 2365 2365 0
304 20250415 145300 50175117 2365 2365 2365 2365 0
305 20250415 145200 50175117 2365 2365 2365 2365 0
306 20250415 145100 50175117 2365 2365 2365 2365 1
307 20250415 145000 50172752 2365 2365 2365 2365 0
308 20250415 144900 50172752 2365 2365 2365 2365 2
309 20250415 144800 50168022 2360 2360 2360 2360 184
310 20250415 144700 49733782 2360 2360 2360 2360 0
311 20250415 144600 49733782 2360 2360 2360 2360 0
312 20250415 144500 49733782 2360 2360 2360 2360 0
313 20250415 144400 49733782 2360 2360 2360 2360 0
314 20250415 144300 49733782 2360 2365 2365 2360 102
315 20250415 144200 49492952 2365 2360 2365 2360 27
316 20250415 144100 49429222 2360 2360 2360 2360 609
317 20250415 144000 47991982 2360 2360 2360 2360 0
318 20250415 143900 47991982 2360 2360 2360 2360 0
319 20250415 143800 47991982 2360 2360 2360 2360 0
320 20250415 143700 47991982 2360 2355 2360 2355 3128
321 20250415 143600 40623217 2355 2355 2355 2355 0
322 20250415 143500 40623217 2355 2355 2355 2355 11
323 20250415 143400 40597312 2350 2350 2350 2350 431
324 20250415 143300 39584462 2350 2350 2350 2350 0
325 20250415 143200 39584462 2350 2350 2350 2350 0
326 20250415 143100 39584462 2350 2350 2350 2350 0
327 20250415 143000 39584462 2350 2350 2350 2350 0
328 20250415 142900 39584462 2350 2350 2350 2350 0
329 20250415 142800 39584462 2350 2350 2350 2350 0
330 20250415 142700 39584462 2350 2350 2350 2350 0
331 20250415 142600 39584462 2350 2350 2350 2350 0
332 20250415 142500 39584462 2350 2350 2350 2350 0
333 20250415 142400 39584462 2350 2350 2350 2350 0
334 20250415 142300 39584462 2350 2350 2350 2350 0
335 20250415 142200 39584462 2350 2345 2350 2345 2
336 20250415 142100 39579767 2345 2345 2345 2345 0
337 20250415 142000 39579767 2345 2345 2345 2345 20
338 20250415 141900 39532867 2345 2345 2345 2345 269
339 20250415 141800 38902062 2350 2350 2350 2350 0
340 20250415 141700 38902062 2350 2350 2350 2350 0
341 20250415 141600 38902062 2350 2350 2350 2350 2
342 20250415 141500 38897362 2350 2350 2350 2350 0
343 20250415 141400 38897362 2350 2350 2350 2350 0
344 20250415 141300 38897362 2350 2350 2350 2350 60
345 20250415 141200 38756362 2350 2350 2350 2350 30
346 20250415 141100 38685862 2350 2350 2350 2350 20
347 20250415 141000 38638862 2350 2350 2350 2350 11
348 20250415 140900 38613012 2350 2350 2350 2350 8
349 20250415 140800 38594212 2350 2350 2350 2350 0
350 20250415 140700 38594212 2350 2350 2350 2350 0
351 20250415 140600 38594212 2350 2350 2350 2350 72
352 20250415 140500 38425012 2355 2355 2355 2355 0
353 20250415 140400 38425012 2355 2355 2355 2355 0
354 20250415 140300 38425012 2355 2355 2355 2355 0
355 20250415 140200 38425012 2355 2355 2355 2355 1
356 20250415 140100 38422657 2355 2355 2355 2355 0
357 20250415 140000 38422657 2355 2355 2355 2355 0
358 20250415 135900 38422657 2355 2355 2355 2355 0
359 20250415 135800 38422657 2355 2355 2355 2355 0
360 20250415 135700 38422657 2355 2355 2355 2355 0
361 20250415 135600 38422657 2355 2355 2355 2355 0
362 20250415 135500 38422657 2355 2355 2355 2355 0
363 20250415 135400 38422657 2355 2355 2355 2355 0
364 20250415 135300 38422657 2355 2355 2355 2355 0
365 20250415 135200 38422657 2355 2355 2355 2355 5
366 20250415 135100 38410882 2355 2355 2355 2355 0
367 20250415 135000 38410882 2355 2355 2355 2355 0
368 20250415 134900 38410882 2355 2355 2355 2355 0
369 20250415 134800 38410882 2355 2355 2355 2355 0
370 20250415 134700 38410882 2355 2355 2355 2355 0
371 20250415 134600 38410882 2355 2355 2355 2355 0
372 20250415 134500 38410882 2355 2355 2355 2355 0
373 20250415 134400 38410882 2355 2355 2355 2355 0
374 20250415 134300 38410882 2355 2355 2355 2355 0
375 20250415 134200 38410882 2355 2355 2355 2355 0
376 20250415 134100 38410882 2355 2355 2355 2355 0
377 20250415 134000 38410882 2355 2355 2355 2355 0
378 20250415 133900 38410882 2355 2355 2355 2355 0
379 20250415 133800 38410882 2355 2355 2355 2355 0
380 20250415 133700 38410882 2355 2355 2355 2355 0
381 20250415 133600 38410882 2355 2355 2355 2355 1
382 20250415 133500 38408527 2355 2355 2355 2355 0
383 20250415 133400 38408527 2355 2355 2355 2355 0
384 20250415 133300 38408527 2355 2355 2355 2355 0
385 20250415 133200 38408527 2355 2355 2355 2355 0
386 20250415 133100 38408527 2355 2355 2355 2355 0
387 20250415 133000 38408527 2355 2355 2355 2355 0
388 20250415 132900 38408527 2355 2355 2355 2355 0
389 20250415 132800 38408527 2355 2355 2355 2355 7
390 20250415 132700 38392042 2355 2355 2355 2355 0
391 20250415 132600 38392042 2355 2355 2355 2355 0
392 20250415 132500 38392042 2355 2355 2355 2355 0
393 20250415 132400 38392042 2355 2355 2355 2355 0
394 20250415 132300 38392042 2355 2355 2355 2355 0
395 20250415 132200 38392042 2355 2355 2355 2355 0
396 20250415 132100 38392042 2355 2355 2355 2355 0
397 20250415 132000 38392042 2355 2355 2355 2355 0
398 20250415 131900 38392042 2355 2355 2355 2355 0
399 20250415 131800 38392042 2355 2355 2355 2355 0
400 20250415 131700 38392042 2355 2355 2355 2355 0
401 20250415 131600 38392042 2355 2355 2355 2355 0
402 20250415 131500 38392042 2355 2355 2355 2355 0
403 20250415 131400 38392042 2355 2355 2355 2355 0
404 20250415 131300 38392042 2355 2355 2355 2355 0
405 20250415 131200 38392042 2355 2355 2355 2355 1
406 20250415 131100 38389687 2350 2350 2350 2350 0
407 20250415 131000 38389687 2350 2350 2350 2350 0
408 20250415 130900 38389687 2350 2350 2350 2350 0
409 20250415 130800 38389687 2350 2350 2350 2350 0
410 20250415 130700 38389687 2350 2350 2350 2350 20
411 20250415 130600 38342687 2355 2355 2355 2355 0
412 20250415 130500 38342687 2355 2355 2355 2355 1
413 20250415 130400 38340332 2355 2355 2355 2355 0
414 20250415 130300 38340332 2355 2355 2355 2355 0
415 20250415 130200 38340332 2355 2355 2355 2355 0
416 20250415 130100 38340332 2355 2355 2355 2355 0
417 20250415 130000 38340332 2355 2355 2355 2355 0
418 20250415 125900 38340332 2355 2355 2355 2355 0
419 20250415 125800 38340332 2355 2355 2355 2355 0
420 20250415 125700 38340332 2355 2355 2355 2355 0
421 20250415 125600 38340332 2355 2355 2355 2355 0
422 20250415 125500 38340332 2355 2355 2355 2355 0
423 20250415 125400 38340332 2355 2355 2355 2355 0
424 20250415 125300 38340332 2355 2355 2355 2355 3
425 20250415 125200 38333267 2350 2350 2350 2350 0
426 20250415 125100 38333267 2350 2350 2350 2350 0
427 20250415 125000 38333267 2350 2350 2350 2350 0
428 20250415 124900 38333267 2350 2350 2350 2350 3
429 20250415 124800 38326217 2355 2355 2355 2355 0
430 20250415 124700 38326217 2355 2355 2355 2355 0
431 20250415 124600 38326217 2355 2355 2355 2355 0
432 20250415 124500 38326217 2355 2355 2355 2355 0
433 20250415 124400 38326217 2355 2355 2355 2355 0
434 20250415 124300 38326217 2355 2355 2355 2355 0
435 20250415 124200 38326217 2355 2355 2355 2355 0
436 20250415 124100 38326217 2355 2355 2355 2355 1
437 20250415 124000 38323862 2355 2355 2355 2355 50
438 20250415 123900 38206112 2355 2355 2355 2355 0
439 20250415 123800 38206112 2355 2355 2355 2355 1
440 20250415 123700 38203757 2355 2355 2355 2355 0
441 20250415 123600 38203757 2355 2355 2355 2355 792
442 20250415 123500 36338597 2355 2355 2355 2355 0
443 20250415 123400 36338597 2355 2355 2355 2355 0
444 20250415 123300 36338597 2355 2355 2355 2355 0
445 20250415 123200 36338597 2355 2355 2355 2355 10
446 20250415 123100 36315047 2355 2355 2355 2355 0
447 20250415 123000 36315047 2355 2355 2355 2355 0
448 20250415 122900 36315047 2355 2355 2355 2355 0
449 20250415 122800 36315047 2355 2355 2355 2355 0
450 20250415 122700 36315047 2355 2355 2355 2355 0
451 20250415 122600 36315047 2355 2355 2355 2355 0
452 20250415 122500 36315047 2355 2355 2355 2355 0
453 20250415 122400 36315047 2355 2355 2355 2355 0
454 20250415 122300 36315047 2355 2355 2355 2355 0
455 20250415 122200 36315047 2355 2355 2355 2355 0
456 20250415 122100 36315047 2355 2355 2355 2355 0
457 20250415 122000 36315047 2355 2355 2355 2355 100
458 20250415 121900 36079547 2355 2355 2355 2355 0
459 20250415 121800 36079547 2355 2355 2355 2355 0
460 20250415 121700 36079547 2355 2355 2355 2355 0
461 20250415 121600 36079547 2355 2355 2355 2355 0
462 20250415 121500 36079547 2355 2355 2355 2355 0
463 20250415 121400 36079547 2355 2355 2355 2355 0
464 20250415 121300 36079547 2355 2355 2355 2355 0
465 20250415 121200 36079547 2355 2355 2355 2355 0
466 20250415 121100 36079547 2355 2355 2355 2355 0
467 20250415 121000 36079547 2355 2355 2355 2355 0
468 20250415 120900 36079547 2355 2355 2355 2355 6
469 20250415 120800 36065417 2355 2355 2355 2355 0
470 20250415 120700 36065417 2355 2355 2355 2355 3
471 20250415 120600 36058352 2360 2360 2360 2360 0
472 20250415 120500 36058352 2360 2360 2360 2360 0
473 20250415 120400 36058352 2360 2360 2360 2360 0
474 20250415 120300 36058352 2360 2360 2360 2360 0
475 20250415 120200 36058352 2360 2360 2360 2360 0
476 20250415 120100 36058352 2360 2360 2360 2360 0
477 20250415 120000 36058352 2360 2360 2360 2360 0
478 20250415 115900 36058352 2360 2360 2360 2360 0
479 20250415 115800 36058352 2360 2360 2360 2360 0
480 20250415 115700 36058352 2360 2360 2360 2360 0
481 20250415 115600 36058352 2360 2360 2360 2360 0
482 20250415 115500 36058352 2360 2360 2360 2360 0
483 20250415 115400 36058352 2360 2355 2360 2355 20
484 20250415 115300 36011202 2345 2345 2345 2345 256
485 20250415 115200 35410882 2350 2350 2350 2350 0
486 20250415 115100 35410882 2350 2350 2350 2350 0
487 20250415 115000 35410882 2350 2350 2350 2350 0
488 20250415 114900 35410882 2350 2350 2350 2350 1
489 20250415 114800 35408532 2350 2350 2350 2350 0
490 20250415 114700 35408532 2350 2350 2350 2350 271
491 20250415 114600 34771682 2355 2355 2355 2355 0
492 20250415 114500 34771682 2355 2355 2355 2355 0
493 20250415 114400 34771682 2355 2355 2355 2355 10
494 20250415 114300 34748132 2355 2355 2355 2355 4
495 20250415 114200 34738712 2355 2355 2355 2355 110
496 20250415 114100 34479662 2355 2355 2355 2355 640
497 20250415 114000 32972462 2355 2355 2355 2355 0
498 20250415 113900 32972462 2355 2355 2355 2355 0
499 20250415 113800 32972462 2355 2355 2355 2355 0
500 20250415 113700 32972462 2355 2355 2355 2355 1
501 20250415 113600 32970107 2350 2350 2350 2350 0
502 20250415 113500 32970107 2350 2350 2350 2350 0
503 20250415 113400 32970107 2350 2352 2352 2350 25
504 20250415 113300 32911355 2355 2355 2355 2355 0
505 20250415 113200 32911355 2355 2355 2355 2355 0
506 20250415 113100 32911355 2355 2355 2355 2355 0
507 20250415 113000 32911355 2355 2355 2355 2355 0
508 20250415 112900 32911355 2355 2355 2355 2355 0
509 20250415 112800 32911355 2355 2355 2355 2355 0
510 20250415 112700 32911355 2355 2355 2355 2355 0
511 20250415 112600 32911355 2355 2355 2355 2355 0
512 20250415 112500 32911355 2355 2355 2355 2355 0
513 20250415 112400 32911355 2355 2355 2355 2355 5
514 20250415 112300 32899580 2350 2350 2350 2350 507
515 20250415 112200 31708130 2350 2350 2350 2350 0
516 20250415 112100 31708130 2350 2350 2350 2350 2
517 20250415 112000 31703430 2350 2350 2350 2350 0
518 20250415 111900 31703430 2350 2350 2350 2350 0
519 20250415 111800 31703430 2350 2350 2350 2350 123
520 20250415 111700 31414380 2350 2350 2350 2350 0
521 20250415 111600 31414380 2350 2350 2350 2350 0
522 20250415 111500 31414380 2350 2350 2350 2350 0
523 20250415 111400 31414380 2350 2350 2350 2350 0
524 20250415 111300 31414380 2350 2350 2350 2350 0
525 20250415 111200 31414380 2350 2350 2350 2350 0
526 20250415 111100 31414380 2350 2350 2350 2350 21
527 20250415 111000 31365030 2350 2350 2350 2350 0
528 20250415 110900 31365030 2350 2350 2350 2350 0
529 20250415 110800 31365030 2350 2350 2350 2350 0
530 20250415 110700 31365030 2350 2350 2350 2350 0
531 20250415 110600 31365030 2350 2350 2350 2350 5
532 20250415 110500 31353280 2340 2340 2340 2340 0
533 20250415 110400 31353280 2340 2340 2340 2340 0
534 20250415 110300 31353280 2340 2340 2340 2340 0
535 20250415 110200 31353280 2340 2340 2340 2340 0
536 20250415 110100 31353280 2340 2340 2340 2340 0
537 20250415 110000 31353280 2340 2340 2340 2340 0
538 20250415 105900 31353280 2340 2340 2340 2340 0
539 20250415 105800 31353280 2340 2340 2340 2340 10
540 20250415 105700 31329880 2350 2345 2350 2345 50
541 20250415 105600 31212585 2345 2345 2345 2345 2
542 20250415 105500 31207895 2340 2340 2340 2340 0
543 20250415 105400 31207895 2340 2340 2340 2340 0
544 20250415 105300 31207895 2340 2340 2340 2340 0
545 20250415 105200 31207895 2340 2340 2340 2340 695
546 20250415 105100 29581595 2345 2345 2345 2345 0
547 20250415 105000 29581595 2345 2345 2345 2345 5
548 20250415 104900 29569870 2340 2340 2340 2340 0
549 20250415 104800 29569870 2340 2340 2340 2340 0
550 20250415 104700 29569870 2340 2340 2340 2340 0
551 20250415 104600 29569870 2340 2340 2340 2340 0
552 20250415 104500 29569870 2340 2340 2340 2340 0
553 20250415 104400 29569870 2340 2340 2340 2340 0
554 20250415 104300 29569870 2340 2340 2340 2340 106
555 20250415 104200 29321830 2335 2345 2350 2335 25
556 20250415 104100 29263360 2350 2350 2350 2350 0
557 20250415 104000 29263360 2350 2350 2350 2350 0
558 20250415 103900 29263360 2350 2350 2350 2350 0
559 20250415 103800 29263360 2350 2350 2350 2350 1
560 20250415 103700 29261010 2350 2350 2350 2350 0
561 20250415 103600 29261010 2350 2350 2350 2350 0
562 20250415 103500 29261010 2350 2350 2350 2350 0
563 20250415 103400 29261010 2350 2350 2350 2350 0
564 20250415 103300 29261010 2350 2350 2350 2350 0
565 20250415 103200 29261010 2350 2350 2350 2350 0
566 20250415 103100 29261010 2350 2350 2350 2350 0
567 20250415 103000 29261010 2350 2345 2350 2345 180
568 20250415 102900 28838425 2335 2335 2335 2335 260
569 20250415 102800 28231325 2335 2335 2335 2335 1
570 20250415 102700 28228990 2350 2350 2350 2350 5
571 20250415 102600 28217240 2350 2350 2350 2350 0
572 20250415 102500 28217240 2350 2350 2350 2350 5
573 20250415 102400 28205490 2350 2350 2350 2350 0
574 20250415 102300 28205490 2350 2350 2350 2350 0
575 20250415 102200 28205490 2350 2350 2350 2350 0
576 20250415 102100 28205490 2350 2350 2350 2350 0
577 20250415 102000 28205490 2350 2350 2350 2350 0
578 20250415 101900 28205490 2350 2350 2350 2350 0
579 20250415 101800 28205490 2350 2350 2350 2350 0
580 20250415 101700 28205490 2350 2350 2350 2350 0
581 20250415 101600 28205490 2350 2350 2350 2350 0
582 20250415 101500 28205490 2350 2350 2350 2350 0
583 20250415 101400 28205490 2350 2350 2350 2350 0
584 20250415 101300 28205490 2350 2350 2350 2350 3
585 20250415 101200 28198440 2330 2330 2330 2330 0
586 20250415 101100 28198440 2330 2330 2330 2330 0
587 20250415 101000 28198440 2330 2330 2330 2330 78
588 20250415 100900 28016700 2350 2350 2350 2350 0
589 20250415 100800 28016700 2350 2350 2350 2350 0
590 20250415 100700 28016700 2350 2350 2350 2350 9
591 20250415 100600 27995550 2350 2345 2350 2345 30
592 20250415 100500 27925190 2325 2325 2325 2325 48
593 20250415 100400 27813590 2350 2350 2350 2350 1
594 20250415 100300 27811240 2350 2350 2350 2350 0
595 20250415 100200 27811240 2350 2340 2350 2340 210
596 20250415 100100 27319440 2340 2340 2340 2340 0
597 20250415 100000 27319440 2340 2340 2340 2340 0
598 20250415 095900 27319440 2340 2340 2340 2340 0
599 20250415 095800 27319440 2340 2340 2340 2340 0
600 20250415 095700 27319440 2340 2340 2340 2340 3
601 20250415 095600 27312420 2340 2340 2340 2340 10
602 20250415 095500 27289020 2340 2340 2340 2340 0
603 20250415 095400 27289020 2340 2340 2340 2340 0
604 20250415 095300 27289020 2340 2340 2340 2340 0
605 20250415 095200 27289020 2340 2340 2340 2340 0
606 20250415 095100 27289020 2340 2340 2340 2340 0
607 20250415 095000 27289020 2340 2340 2340 2340 0
608 20250415 094900 27289020 2340 2340 2340 2340 32
609 20250415 094800 27214140 2340 2325 2340 2325 13
610 20250415 094700 27183810 2340 2340 2340 2340 0
611 20250415 094600 27183810 2340 2340 2340 2340 3
612 20250415 094500 27176790 2340 2340 2340 2340 6
613 20250415 094400 27162750 2340 2340 2340 2340 3
614 20250415 094300 27155730 2325 2325 2325 2325 6
615 20250415 094200 27141780 2320 2320 2320 2320 523
616 20250415 094100 25928420 2320 2320 2320 2320 34
617 20250415 094000 25849540 2345 2345 2345 2345 0
618 20250415 093900 25849540 2345 2345 2345 2345 0
619 20250415 093800 25849540 2345 2345 2345 2345 0
620 20250415 093700 25849540 2345 2325 2345 2325 24
621 20250415 093600 25793340 2345 2345 2345 2345 0
622 20250415 093500 25793340 2345 2345 2345 2345 0
623 20250415 093400 25793340 2345 2325 2345 2325 53
624 20250415 093300 25669560 2320 2320 2320 2320 20
625 20250415 093200 25623160 2305 2305 2305 2305 0
626 20250415 093100 25623160 2305 2305 2305 2305 0
627 20250415 093000 25623160 2305 2330 2330 2295 2498
628 20250415 092900 19863535 2350 2350 2350 2350 0
629 20250415 092800 19863535 2350 2350 2350 2350 120
630 20250415 092700 19581535 2350 2330 2350 2330 109
631 20250415 092600 19326015 2325 2335 2335 2310 2113
632 20250415 092500 14430965 2335 2335 2335 2335 2
633 20250415 092400 14426295 2360 2360 2360 2360 0
634 20250415 092300 14426295 2360 2360 2360 2360 0
635 20250415 092200 14426295 2360 2335 2360 2325 2058
636 20250415 092100 9626065 2360 2360 2360 2360 10
637 20250415 092000 9602465 2360 2350 2360 2350 35
638 20250415 091900 9520125 2335 2340 2340 2330 1014
639 20250415 091800 7149795 2360 2360 2360 2360 50
640 20250415 091700 7031795 2360 2355 2360 2355 368
641 20250415 091600 6164410 2340 2345 2345 2335 1327
642 20250415 091500 3059220 2360 2360 2360 2360 0
643 20250415 091400 3059220 2360 2360 2360 2360 7
644 20250415 091300 3042700 2360 2360 2360 2360 95
645 20250415 091200 2818500 2360 2360 2360 2360 0
646 20250415 091100 2818500 2360 2360 2360 2360 3
647 20250415 091000 2811420 2340 2340 2340 2340 26
648 20250415 090900 2750580 2340 2340 2340 2340 0
649 20250415 090800 2750580 2340 2340 2340 2340 0
650 20250415 090700 2750580 2340 2340 2340 2340 0
651 20250415 090600 2750580 2340 2340 2340 2340 308
652 20250415 090500 2029860 2360 2360 2360 2360 0
653 20250415 090400 2029860 2360 2360 2360 2360 0
654 20250415 090300 2029860 2360 2360 2360 2360 5
655 20250415 090200 2018060 2360 2340 2360 2340 350
656 20250415 090100 1196060 2340 2360 2360 2340 501
657 20250415 090000 23700 2370 2370 2370 2370 10