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

677
188260/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,201500,43695690,2640,2640,2640,2640,191
20250415,201400,43695690,2640,2640,2640,2640,0
20250415,201300,43695690,2640,2640,2640,2640,0
20250415,201200,43695690,2640,2640,2640,2640,0
20250415,201100,43695690,2640,2640,2640,2640,0
20250415,201000,43695690,2640,2640,2640,2640,0
20250415,200900,43695690,2640,2640,2640,2640,0
20250415,200800,43695690,2640,2640,2640,2640,0
20250415,200700,43695690,2640,2640,2640,2640,0
20250415,200600,43695690,2640,2640,2640,2640,0
20250415,200500,43695690,2640,2640,2640,2640,0
20250415,200400,43695690,2640,2640,2640,2640,0
20250415,200300,43695690,2640,2640,2640,2640,0
20250415,200200,43695690,2640,2640,2640,2640,0
20250415,200100,43695690,2640,2640,2640,2640,0
20250415,200000,43695690,2640,2640,2640,2640,0
20250415,195900,43695690,2640,2640,2640,2640,0
20250415,195800,43695690,2640,2640,2640,2640,0
20250415,195700,43695690,2640,2640,2640,2640,0
20250415,195600,43695690,2640,2640,2640,2640,0
20250415,195500,43695690,2640,2640,2640,2640,0
20250415,195400,43695690,2640,2640,2640,2640,0
20250415,195300,43695690,2640,2640,2640,2640,0
20250415,195200,43695690,2640,2640,2640,2640,0
20250415,195100,43695690,2640,2640,2640,2640,0
20250415,195000,43695690,2640,2640,2640,2640,0
20250415,194900,43695690,2640,2640,2640,2640,0
20250415,194800,43695690,2640,2640,2640,2640,0
20250415,194700,43695690,2640,2640,2640,2640,0
20250415,194600,43695690,2640,2640,2640,2640,0
20250415,194500,43695690,2640,2640,2640,2640,191
20250415,194400,43695690,2640,2640,2640,2640,0
20250415,194300,43695690,2640,2640,2640,2640,0
20250415,194200,43695690,2640,2640,2640,2640,0
20250415,194100,43695690,2640,2640,2640,2640,0
20250415,194000,43695690,2640,2640,2640,2640,0
20250415,193900,43695690,2640,2640,2640,2640,0
20250415,193800,43695690,2640,2640,2640,2640,0
20250415,193700,43695690,2640,2640,2640,2640,0
20250415,193600,43695690,2640,2640,2640,2640,0
20250415,193500,43695690,2640,2640,2640,2640,0
20250415,193400,43695690,2640,2640,2640,2640,0
20250415,193300,43695690,2640,2640,2640,2640,0
20250415,193200,43695690,2640,2640,2640,2640,0
20250415,193100,43695690,2640,2640,2640,2640,0
20250415,193000,43695690,2640,2640,2640,2640,0
20250415,192900,43695690,2640,2640,2640,2640,0
20250415,192800,43695690,2640,2640,2640,2640,0
20250415,192700,43695690,2640,2640,2640,2640,0
20250415,192600,43695690,2640,2640,2640,2640,0
20250415,192500,43695690,2640,2640,2640,2640,0
20250415,192400,43695690,2640,2640,2640,2640,0
20250415,192300,43695690,2640,2640,2640,2640,0
20250415,192200,43695690,2640,2640,2640,2640,0
20250415,192100,43695690,2640,2640,2640,2640,0
20250415,192000,43695690,2640,2640,2640,2640,0
20250415,191900,43695690,2640,2640,2640,2640,0
20250415,191800,43695690,2640,2640,2640,2640,0
20250415,191700,43695690,2640,2640,2640,2640,0
20250415,191600,43695690,2640,2640,2640,2640,0
20250415,191500,43695690,2640,2640,2640,2640,191
20250415,191400,43695690,2640,2640,2640,2640,0
20250415,191300,43695690,2640,2640,2640,2640,0
20250415,191200,43695690,2640,2640,2640,2640,0
20250415,191100,43695690,2640,2640,2640,2640,0
20250415,191000,43695690,2640,2640,2640,2640,0
20250415,190900,43695690,2640,2640,2640,2640,0
20250415,190800,43695690,2640,2640,2640,2640,0
20250415,190700,43695690,2640,2640,2640,2640,0
20250415,190600,43695690,2640,2640,2640,2640,0
20250415,190500,43695690,2640,2640,2640,2640,0
20250415,190400,43695690,2640,2640,2640,2640,0
20250415,190300,43695690,2640,2640,2640,2640,0
20250415,190200,43695690,2640,2640,2640,2640,0
20250415,190100,43695690,2640,2640,2640,2640,0
20250415,190000,43695690,2640,2640,2640,2640,0
20250415,185900,43695690,2640,2640,2640,2640,0
20250415,185800,43695690,2640,2640,2640,2640,0
20250415,185700,43695690,2640,2640,2640,2640,0
20250415,185600,43695690,2640,2640,2640,2640,0
20250415,185500,43695690,2640,2640,2640,2640,0
20250415,185400,43695690,2640,2640,2640,2640,0
20250415,185300,43695690,2640,2640,2640,2640,0
20250415,185200,43695690,2640,2640,2640,2640,0
20250415,185100,43695690,2640,2640,2640,2640,0
20250415,185000,43695690,2640,2640,2640,2640,0
20250415,184900,43695690,2640,2640,2640,2640,0
20250415,184800,43695690,2640,2640,2640,2640,0
20250415,184700,43695690,2640,2640,2640,2640,0
20250415,184600,43695690,2640,2640,2640,2640,0
20250415,184500,43695690,2640,2640,2640,2640,191
20250415,184400,43695690,2640,2640,2640,2640,0
20250415,184300,43695690,2640,2640,2640,2640,0
20250415,184200,43695690,2640,2640,2640,2640,0
20250415,184100,43695690,2640,2640,2640,2640,0
20250415,184000,43695690,2640,2640,2640,2640,0
20250415,183900,43695690,2640,2640,2640,2640,0
20250415,183800,43695690,2640,2640,2640,2640,0
20250415,183700,43695690,2640,2640,2640,2640,0
20250415,183600,43695690,2640,2640,2640,2640,0
20250415,183500,43695690,2640,2640,2640,2640,0
20250415,183400,43695690,2640,2640,2640,2640,0
20250415,183300,43695690,2640,2640,2640,2640,0
20250415,183200,43695690,2640,2640,2640,2640,0
20250415,183100,43695690,2640,2640,2640,2640,0
20250415,183000,43695690,2640,2640,2640,2640,0
20250415,182900,43695690,2640,2640,2640,2640,0
20250415,182800,43695690,2640,2640,2640,2640,0
20250415,182700,43695690,2640,2640,2640,2640,0
20250415,182600,43695690,2640,2640,2640,2640,0
20250415,182500,43695690,2640,2640,2640,2640,0
20250415,182400,43695690,2640,2640,2640,2640,0
20250415,182300,43695690,2640,2640,2640,2640,0
20250415,182200,43695690,2640,2640,2640,2640,0
20250415,182100,43695690,2640,2640,2640,2640,0
20250415,182000,43695690,2640,2640,2640,2640,0
20250415,181900,43695690,2640,2640,2640,2640,0
20250415,181800,43695690,2640,2640,2640,2640,0
20250415,181700,43695690,2640,2640,2640,2640,0
20250415,181600,43695690,2640,2640,2640,2640,0
20250415,181500,43695690,2640,2640,2640,2640,191
20250415,181400,43695690,2640,2640,2640,2640,0
20250415,181300,43695690,2640,2640,2640,2640,0
20250415,181200,43695690,2640,2640,2640,2640,0
20250415,181100,43695690,2640,2640,2640,2640,0
20250415,181000,43695690,2640,2640,2640,2640,0
20250415,180900,43695690,2640,2640,2640,2640,0
20250415,180800,43695690,2640,2640,2640,2640,0
20250415,180700,43695690,2640,2640,2640,2640,0
20250415,180600,43695690,2640,2640,2640,2640,0
20250415,180500,43695690,2640,2640,2640,2640,0
20250415,180400,43695690,2640,2640,2640,2640,0
20250415,180300,43695690,2640,2640,2640,2640,0
20250415,180200,43695690,2640,2640,2640,2640,0
20250415,180100,43695690,2640,2640,2640,2640,0
20250415,180000,43695690,2640,2640,2640,2640,0
20250415,175900,43695690,2640,2640,2640,2640,0
20250415,175800,43695690,2640,2640,2640,2640,0
20250415,175700,43695690,2640,2640,2640,2640,0
20250415,175600,43695690,2640,2640,2640,2640,0
20250415,175500,43695690,2640,2640,2640,2640,0
20250415,175400,43695690,2640,2640,2640,2640,0
20250415,175300,43695690,2640,2640,2640,2640,0
20250415,175200,43695690,2640,2640,2640,2640,0
20250415,175100,43695690,2640,2640,2640,2640,0
20250415,175000,43695690,2640,2640,2640,2640,0
20250415,174900,43695690,2640,2640,2640,2640,0
20250415,174800,43695690,2640,2640,2640,2640,0
20250415,174700,43695690,2640,2640,2640,2640,0
20250415,174600,43695690,2640,2640,2640,2640,0
20250415,174500,43695690,2640,2640,2640,2640,191
20250415,174400,43695690,2640,2640,2640,2640,0
20250415,174300,43695690,2640,2640,2640,2640,0
20250415,174200,43695690,2640,2640,2640,2640,0
20250415,174100,43695690,2640,2640,2640,2640,0
20250415,174000,43695690,2640,2640,2640,2640,0
20250415,173900,43695690,2640,2640,2640,2640,0
20250415,173800,43695690,2640,2640,2640,2640,0
20250415,173700,43695690,2640,2640,2640,2640,0
20250415,173600,43695690,2640,2640,2640,2640,0
20250415,173500,43695690,2640,2640,2640,2640,0
20250415,173400,43695690,2640,2640,2640,2640,0
20250415,173300,43695690,2640,2640,2640,2640,0
20250415,173200,43695690,2640,2640,2640,2640,0
20250415,173100,43695690,2640,2640,2640,2640,0
20250415,173000,43695690,2640,2640,2640,2640,0
20250415,172900,43695690,2640,2640,2640,2640,0
20250415,172800,43695690,2640,2640,2640,2640,0
20250415,172700,43695690,2640,2640,2640,2640,0
20250415,172600,43695690,2640,2640,2640,2640,0
20250415,172500,43695690,2640,2640,2640,2640,0
20250415,172400,43695690,2640,2640,2640,2640,0
20250415,172300,43695690,2640,2640,2640,2640,0
20250415,172200,43695690,2640,2640,2640,2640,0
20250415,172100,43695690,2640,2640,2640,2640,0
20250415,172000,43695690,2640,2640,2640,2640,0
20250415,171900,43695690,2640,2640,2640,2640,0
20250415,171800,43695690,2640,2640,2640,2640,0
20250415,171700,43695690,2640,2640,2640,2640,0
20250415,171600,43695690,2640,2640,2640,2640,0
20250415,171500,43695690,2640,2640,2640,2640,191
20250415,171400,43695690,2640,2640,2640,2640,0
20250415,171300,43695690,2640,2640,2640,2640,0
20250415,171200,43695690,2640,2640,2640,2640,0
20250415,171100,43695690,2640,2640,2640,2640,0
20250415,171000,43695690,2640,2640,2640,2640,0
20250415,170900,43695690,2640,2640,2640,2640,0
20250415,170800,43695690,2640,2640,2640,2640,0
20250415,170700,43695690,2640,2640,2640,2640,0
20250415,170600,43695690,2640,2640,2640,2640,0
20250415,170500,43695690,2640,2640,2640,2640,0
20250415,170400,43695690,2640,2640,2640,2640,0
20250415,170300,43695690,2640,2640,2640,2640,0
20250415,170200,43695690,2640,2640,2640,2640,0
20250415,170100,43695690,2640,2640,2640,2640,0
20250415,170000,43695690,2640,2640,2640,2640,0
20250415,165900,43695690,2640,2640,2640,2640,0
20250415,165800,43695690,2640,2640,2640,2640,0
20250415,165700,43695690,2640,2640,2640,2640,0
20250415,165600,43695690,2640,2640,2640,2640,0
20250415,165500,43695690,2640,2640,2640,2640,0
20250415,165400,43695690,2640,2640,2640,2640,0
20250415,165300,43695690,2640,2640,2640,2640,0
20250415,165200,43695690,2640,2640,2640,2640,0
20250415,165100,43695690,2640,2640,2640,2640,0
20250415,165000,43695690,2640,2640,2640,2640,0
20250415,164900,43695690,2640,2640,2640,2640,0
20250415,164800,43695690,2640,2640,2640,2640,0
20250415,164700,43695690,2640,2640,2640,2640,0
20250415,164600,43695690,2640,2640,2640,2640,0
20250415,164500,43695690,2640,2640,2640,2640,191
20250415,164400,43695690,2640,2640,2640,2640,0
20250415,164300,43695690,2640,2640,2640,2640,0
20250415,164200,43695690,2640,2640,2640,2640,0
20250415,164100,43695690,2640,2640,2640,2640,0
20250415,164000,43695690,2640,2640,2640,2640,0
20250415,163900,43695690,2640,2640,2640,2640,0
20250415,163800,43695690,2640,2640,2640,2640,0
20250415,163700,43695690,2640,2640,2640,2640,0
20250415,163600,43695690,2640,2640,2640,2640,0
20250415,163500,43695690,2640,2640,2640,2640,0
20250415,163400,43695690,2640,2640,2640,2640,0
20250415,163300,43695690,2640,2640,2640,2640,0
20250415,163200,43695690,2640,2640,2640,2640,0
20250415,163100,43695690,2640,2640,2640,2640,0
20250415,163000,43695690,2640,2640,2640,2640,0
20250415,162900,43695690,2640,2640,2640,2640,0
20250415,162800,43695690,2640,2640,2640,2640,0
20250415,162700,43695690,2640,2640,2640,2640,0
20250415,162600,43695690,2640,2640,2640,2640,0
20250415,162500,43695690,2640,2640,2640,2640,0
20250415,162400,43695690,2640,2640,2640,2640,0
20250415,162300,43695690,2640,2640,2640,2640,0
20250415,162200,43695690,2640,2640,2640,2640,0
20250415,162100,43695690,2640,2640,2640,2640,0
20250415,162000,43695690,2640,2640,2640,2640,0
20250415,161900,43695690,2640,2640,2640,2640,0
20250415,161800,43695690,2640,2640,2640,2640,0
20250415,161700,43695690,2640,2640,2640,2640,0
20250415,161600,43695690,2640,2640,2640,2640,0
20250415,161500,43695690,2640,2640,2640,2640,191
20250415,161400,43695690,2640,2640,2640,2640,0
20250415,161300,43695690,2640,2640,2640,2640,0
20250415,161200,43695690,2640,2640,2640,2640,0
20250415,161100,43695690,2640,2640,2640,2640,0
20250415,161000,43695690,2640,2640,2640,2640,0
20250415,160900,43695690,2640,2640,2640,2640,0
20250415,160800,43695690,2640,2640,2640,2640,0
20250415,160700,43695690,2640,2640,2640,2640,0
20250415,160600,43695690,2640,2640,2640,2640,0
20250415,160500,43695690,2640,2640,2640,2640,0
20250415,160400,43695690,2640,2640,2640,2640,0
20250415,160300,43695690,2640,2640,2640,2640,0
20250415,160200,43695690,2640,2640,2640,2640,0
20250415,160100,43695690,2640,2640,2640,2640,0
20250415,160000,43695690,2640,2640,2640,2640,0
20250415,155900,43695690,2640,2640,2640,2640,0
20250415,155800,43695690,2640,2640,2640,2640,0
20250415,155700,43695690,2640,2640,2640,2640,0
20250415,155600,43695690,2640,2640,2640,2640,0
20250415,155500,43695690,2640,2640,2640,2640,0
20250415,155400,43695690,2640,2640,2640,2640,0
20250415,155300,43695690,2640,2640,2640,2640,0
20250415,155200,43695690,2640,2640,2640,2640,0
20250415,155100,43695690,2640,2640,2640,2640,0
20250415,155000,43695690,2640,2640,2640,2640,0
20250415,154900,43695690,2640,2640,2640,2640,0
20250415,154800,43695690,2640,2640,2640,2640,0
20250415,154700,43695690,2640,2640,2640,2640,0
20250415,154600,43695690,2640,2640,2640,2640,0
20250415,154500,43695690,2640,2640,2640,2640,191
20250415,154400,43695690,2640,2640,2640,2640,0
20250415,154300,43695690,2640,2640,2640,2640,0
20250415,154200,43695690,2640,2640,2640,2640,0
20250415,154100,43695690,2640,2640,2640,2640,0
20250415,154000,43695690,2640,2640,2640,2640,0
20250415,153900,43695690,2640,2640,2640,2640,0
20250415,153800,43695690,2640,2640,2640,2640,0
20250415,153700,43695690,2640,2640,2640,2640,0
20250415,153600,43695690,2640,2640,2640,2640,0
20250415,153500,43695690,2640,2640,2640,2640,0
20250415,153400,43695690,2640,2640,2640,2640,0
20250415,153300,43695690,2640,2640,2640,2640,0
20250415,153200,43695690,2640,2640,2640,2640,0
20250415,153100,43695690,2640,2640,2640,2640,0
20250415,153000,43695690,2640,2640,2640,2640,191
20250415,152900,43191450,2625,2625,2625,2625,0
20250415,152800,43191450,2625,2625,2625,2625,0
20250415,152700,43191450,2625,2625,2625,2625,0
20250415,152600,43191450,2625,2625,2625,2625,0
20250415,152500,43191450,2625,2625,2625,2625,0
20250415,152400,43191450,2625,2625,2625,2625,0
20250415,152300,43191450,2625,2625,2625,2625,0
20250415,152200,43191450,2625,2625,2625,2625,0
20250415,152100,43191450,2625,2625,2625,2625,0
20250415,152000,43191450,2625,2625,2625,2625,0
20250415,151900,43191450,2625,2615,2625,2610,321
20250415,151800,42351085,2625,2625,2625,2625,1
20250415,151700,42348460,2605,2625,2625,2605,6
20250415,151600,42332790,2615,2615,2615,2615,15
20250415,151500,42293565,2615,2615,2615,2615,10
20250415,151400,42267415,2600,2600,2600,2600,0
20250415,151300,42267415,2600,2600,2600,2600,0
20250415,151200,42267415,2600,2600,2600,2600,5
20250415,151100,42254415,2600,2600,2600,2600,0
20250415,151000,42254415,2600,2600,2600,2600,5
20250415,150900,42241415,2600,2605,2605,2600,17
20250415,150800,42197135,2605,2605,2605,2605,10
20250415,150700,42171085,2605,2600,2605,2600,69
20250415,150600,41991590,2600,2600,2600,2600,0
20250415,150500,41991590,2600,2600,2600,2600,0
20250415,150400,41991590,2600,2600,2600,2600,0
20250415,150300,41991590,2600,2600,2600,2600,0
20250415,150200,41991590,2600,2600,2600,2600,0
20250415,150100,41991590,2600,2600,2600,2600,0
20250415,150000,41991590,2600,2600,2600,2600,0
20250415,145900,41991590,2600,2600,2600,2600,0
20250415,145800,41991590,2600,2600,2600,2600,0
20250415,145700,41991590,2600,2600,2600,2600,22
20250415,145600,41934390,2605,2605,2605,2605,1
20250415,145500,41931785,2600,2600,2600,2600,0
20250415,145400,41931785,2600,2600,2600,2600,0
20250415,145300,41931785,2600,2600,2600,2600,0
20250415,145200,41931785,2600,2600,2600,2600,0
20250415,145100,41931785,2600,2600,2600,2600,0
20250415,145000,41931785,2600,2600,2600,2600,0
20250415,144900,41931785,2600,2600,2600,2600,0
20250415,144800,41931785,2600,2600,2600,2600,0
20250415,144700,41931785,2600,2600,2600,2600,50
20250415,144600,41801785,2605,2605,2605,2605,0
20250415,144500,41801785,2605,2605,2605,2605,0
20250415,144400,41801785,2605,2605,2605,2605,5
20250415,144300,41788760,2595,2595,2595,2595,0
20250415,144200,41788760,2595,2595,2595,2595,0
20250415,144100,41788760,2595,2595,2595,2595,0
20250415,144000,41788760,2595,2595,2595,2595,0
20250415,143900,41788760,2595,2595,2595,2595,0
20250415,143800,41788760,2595,2595,2595,2595,0
20250415,143700,41788760,2595,2595,2595,2595,0
20250415,143600,41788760,2595,2595,2595,2595,0
20250415,143500,41788760,2595,2595,2595,2595,0
20250415,143400,41788760,2595,2595,2595,2595,0
20250415,143300,41788760,2595,2595,2595,2595,0
20250415,143200,41788760,2595,2605,2605,2595,8
20250415,143100,41767970,2605,2605,2605,2605,0
20250415,143000,41767970,2605,2605,2605,2605,0
20250415,142900,41767970,2605,2605,2605,2605,0
20250415,142800,41767970,2605,2605,2605,2605,0
20250415,142700,41767970,2605,2605,2605,2605,0
20250415,142600,41767970,2605,2605,2605,2605,0
20250415,142500,41767970,2605,2605,2605,2605,0
20250415,142400,41767970,2605,2605,2605,2605,0
20250415,142300,41767970,2605,2605,2605,2605,0
20250415,142200,41767970,2605,2605,2605,2605,0
20250415,142100,41767970,2605,2605,2605,2605,0
20250415,142000,41767970,2605,2605,2605,2605,0
20250415,141900,41767970,2605,2605,2605,2605,0
20250415,141800,41767970,2605,2605,2605,2605,0
20250415,141700,41767970,2605,2605,2605,2605,150
20250415,141600,41377220,2605,2605,2605,2605,0
20250415,141500,41377220,2605,2605,2605,2605,0
20250415,141400,41377220,2605,2605,2605,2605,0
20250415,141300,41377220,2605,2605,2605,2605,0
20250415,141200,41377220,2605,2605,2605,2605,0
20250415,141100,41377220,2605,2615,2615,2605,300
20250415,141000,40594460,2615,2615,2615,2615,0
20250415,140900,40594460,2615,2615,2615,2615,0
20250415,140800,40594460,2615,2615,2615,2615,0
20250415,140700,40594460,2615,2615,2615,2615,0
20250415,140600,40594460,2615,2615,2615,2615,0
20250415,140500,40594460,2615,2615,2615,2615,183
20250415,140400,40115915,2615,2615,2615,2615,0
20250415,140300,40115915,2615,2615,2615,2615,0
20250415,140200,40115915,2615,2615,2615,2615,0
20250415,140100,40115915,2615,2615,2615,2615,0
20250415,140000,40115915,2615,2620,2620,2615,320
20250415,135900,39278505,2620,2620,2620,2620,1
20250415,135800,39275885,2625,2625,2625,2625,0
20250415,135700,39275885,2625,2625,2625,2625,0
20250415,135600,39275885,2625,2625,2625,2625,0
20250415,135500,39275885,2625,2625,2625,2625,19
20250415,135400,39226010,2625,2625,2625,2625,0
20250415,135300,39226010,2625,2625,2625,2625,0
20250415,135200,39226010,2625,2625,2625,2625,0
20250415,135100,39226010,2625,2625,2625,2625,0
20250415,135000,39226010,2625,2625,2625,2625,0
20250415,134900,39226010,2625,2625,2625,2625,0
20250415,134800,39226010,2625,2625,2625,2625,0
20250415,134700,39226010,2625,2625,2625,2625,0
20250415,134600,39226010,2625,2625,2625,2625,0
20250415,134500,39226010,2625,2625,2625,2625,32
20250415,134400,39142010,2620,2620,2620,2620,0
20250415,134300,39142010,2620,2620,2620,2620,0
20250415,134200,39142010,2620,2620,2620,2620,2
20250415,134100,39136770,2625,2625,2625,2625,0
20250415,134000,39136770,2625,2625,2625,2625,0
20250415,133900,39136770,2625,2625,2625,2625,0
20250415,133800,39136770,2625,2625,2625,2625,0
20250415,133700,39136770,2625,2625,2625,2625,0
20250415,133600,39136770,2625,2625,2625,2625,0
20250415,133500,39136770,2625,2625,2625,2625,0
20250415,133400,39136770,2625,2625,2625,2625,0
20250415,133300,39136770,2625,2625,2625,2625,0
20250415,133200,39136770,2625,2625,2625,2625,0
20250415,133100,39136770,2625,2625,2625,2625,0
20250415,133000,39136770,2625,2625,2625,2625,0
20250415,132900,39136770,2625,2625,2625,2625,0
20250415,132800,39136770,2625,2625,2625,2625,0
20250415,132700,39136770,2625,2625,2625,2625,0
20250415,132600,39136770,2625,2625,2625,2625,0
20250415,132500,39136770,2625,2625,2625,2625,0
20250415,132400,39136770,2625,2625,2625,2625,0
20250415,132300,39136770,2625,2625,2625,2625,0
20250415,132200,39136770,2625,2625,2625,2625,0
20250415,132100,39136770,2625,2625,2625,2625,0
20250415,132000,39136770,2625,2625,2625,2625,1
20250415,131900,39134145,2615,2615,2615,2615,2
20250415,131800,39128915,2630,2630,2630,2630,0
20250415,131700,39128915,2630,2630,2630,2630,0
20250415,131600,39128915,2630,2630,2630,2630,0
20250415,131500,39128915,2630,2630,2630,2630,0
20250415,131400,39128915,2630,2630,2630,2630,0
20250415,131300,39128915,2630,2630,2630,2630,0
20250415,131200,39128915,2630,2630,2630,2630,0
20250415,131100,39128915,2630,2630,2630,2630,0
20250415,131000,39128915,2630,2630,2630,2630,0
20250415,130900,39128915,2630,2630,2630,2630,0
20250415,130800,39128915,2630,2630,2630,2630,0
20250415,130700,39128915,2630,2630,2630,2630,0
20250415,130600,39128915,2630,2630,2630,2630,0
20250415,130500,39128915,2630,2630,2630,2630,1
20250415,130400,39126285,2620,2620,2620,2620,0
20250415,130300,39126285,2620,2620,2620,2620,0
20250415,130200,39126285,2620,2620,2620,2620,1
20250415,130100,39123665,2620,2620,2620,2620,0
20250415,130000,39123665,2620,2620,2620,2620,0
20250415,125900,39123665,2620,2620,2620,2620,0
20250415,125800,39123665,2620,2620,2620,2620,0
20250415,125700,39123665,2620,2620,2620,2620,0
20250415,125600,39123665,2620,2620,2620,2620,0
20250415,125500,39123665,2620,2620,2620,2620,0
20250415,125400,39123665,2620,2620,2620,2620,0
20250415,125300,39123665,2620,2620,2620,2620,0
20250415,125200,39123665,2620,2620,2620,2620,0
20250415,125100,39123665,2620,2620,2620,2620,0
20250415,125000,39123665,2620,2620,2620,2620,0
20250415,124900,39123665,2620,2620,2620,2620,0
20250415,124800,39123665,2620,2620,2620,2620,92
20250415,124700,38882625,2620,2620,2620,2620,73
20250415,124600,38691365,2620,2625,2625,2620,300
20250415,124500,37905275,2625,2625,2625,2625,0
20250415,124400,37905275,2625,2625,2625,2625,0
20250415,124300,37905275,2625,2625,2625,2625,0
20250415,124200,37905275,2625,2625,2625,2625,0
20250415,124100,37905275,2625,2625,2625,2625,0
20250415,124000,37905275,2625,2625,2625,2625,0
20250415,123900,37905275,2625,2625,2625,2625,0
20250415,123800,37905275,2625,2625,2625,2625,0
20250415,123700,37905275,2625,2625,2625,2625,1
20250415,123600,37902650,2620,2620,2620,2620,0
20250415,123500,37902650,2620,2620,2620,2620,0
20250415,123400,37902650,2620,2620,2620,2620,0
20250415,123300,37902650,2620,2620,2620,2620,0
20250415,123200,37902650,2620,2620,2620,2620,0
20250415,123100,37902650,2620,2620,2620,2620,0
20250415,123000,37902650,2620,2620,2620,2620,0
20250415,122900,37902650,2620,2620,2620,2620,0
20250415,122800,37902650,2620,2620,2620,2620,0
20250415,122700,37902650,2620,2620,2620,2620,0
20250415,122600,37902650,2620,2620,2620,2620,0
20250415,122500,37902650,2620,2620,2620,2620,0
20250415,122400,37902650,2620,2620,2620,2620,0
20250415,122300,37902650,2620,2620,2620,2620,0
20250415,122200,37902650,2620,2620,2620,2620,0
20250415,122100,37902650,2620,2620,2620,2620,0
20250415,122000,37902650,2620,2620,2620,2620,0
20250415,121900,37902650,2620,2620,2620,2620,0
20250415,121800,37902650,2620,2620,2620,2620,0
20250415,121700,37902650,2620,2620,2620,2620,0
20250415,121600,37902650,2620,2620,2620,2620,0
20250415,121500,37902650,2620,2620,2620,2620,0
20250415,121400,37902650,2620,2620,2620,2620,0
20250415,121300,37902650,2620,2620,2620,2620,0
20250415,121200,37902650,2620,2620,2620,2620,0
20250415,121100,37902650,2620,2620,2620,2620,0
20250415,121000,37902650,2620,2620,2620,2620,0
20250415,120900,37902650,2620,2620,2620,2620,0
20250415,120800,37902650,2620,2620,2620,2620,0
20250415,120700,37902650,2620,2620,2620,2620,0
20250415,120600,37902650,2620,2620,2620,2620,0
20250415,120500,37902650,2620,2620,2620,2620,0
20250415,120400,37902650,2620,2620,2620,2620,0
20250415,120300,37902650,2620,2620,2620,2620,0
20250415,120200,37902650,2620,2620,2620,2620,0
20250415,120100,37902650,2620,2620,2620,2620,0
20250415,120000,37902650,2620,2620,2620,2620,42
20250415,115900,37792610,2620,2620,2620,2620,0
20250415,115800,37792610,2620,2620,2620,2620,0
20250415,115700,37792610,2620,2620,2620,2620,0
20250415,115600,37792610,2620,2620,2620,2620,0
20250415,115500,37792610,2620,2620,2620,2620,0
20250415,115400,37792610,2620,2620,2620,2620,0
20250415,115300,37792610,2620,2620,2620,2620,0
20250415,115200,37792610,2620,2620,2620,2620,0
20250415,115100,37792610,2620,2620,2620,2620,0
20250415,115000,37792610,2620,2620,2620,2620,0
20250415,114900,37792610,2620,2620,2620,2620,0
20250415,114800,37792610,2620,2620,2620,2620,0
20250415,114700,37792610,2620,2620,2620,2620,0
20250415,114600,37792610,2620,2620,2620,2620,0
20250415,114500,37792610,2620,2620,2620,2620,0
20250415,114400,37792610,2620,2620,2620,2620,0
20250415,114300,37792610,2620,2620,2620,2620,0
20250415,114200,37792610,2620,2620,2620,2620,0
20250415,114100,37792610,2620,2620,2620,2620,0
20250415,114000,37792610,2620,2620,2620,2620,341
20250415,113900,36899190,2620,2630,2630,2620,364
20250415,113800,35943555,2630,2630,2630,2630,75
20250415,113700,35746305,2630,2630,2630,2630,0
20250415,113600,35746305,2630,2635,2635,2630,42
20250415,113500,35635655,2630,2630,2630,2630,1
20250415,113400,35633025,2630,2630,2630,2630,0
20250415,113300,35633025,2630,2630,2630,2630,0
20250415,113200,35633025,2630,2630,2630,2630,0
20250415,113100,35633025,2630,2630,2630,2630,10
20250415,113000,35606725,2630,2630,2630,2630,0
20250415,112900,35606725,2630,2630,2630,2630,0
20250415,112800,35606725,2630,2630,2630,2630,0
20250415,112700,35606725,2630,2630,2630,2630,0
20250415,112600,35606725,2630,2630,2630,2630,0
20250415,112500,35606725,2630,2630,2630,2630,0
20250415,112400,35606725,2630,2630,2630,2630,0
20250415,112300,35606725,2630,2630,2630,2630,0
20250415,112200,35606725,2630,2630,2630,2630,10
20250415,112100,35580425,2640,2640,2640,2640,0
20250415,112000,35580425,2640,2640,2640,2640,0
20250415,111900,35580425,2640,2640,2640,2640,0
20250415,111800,35580425,2640,2640,2640,2640,0
20250415,111700,35580425,2640,2645,2645,2640,283
20250415,111600,34832060,2645,2645,2645,2645,40
20250415,111500,34726260,2645,2645,2645,2645,0
20250415,111400,34726260,2645,2645,2645,2645,0
20250415,111300,34726260,2645,2645,2645,2645,152
20250415,111200,34324220,2645,2645,2645,2645,0
20250415,111100,34324220,2645,2645,2645,2645,0
20250415,111000,34324220,2645,2645,2645,2645,0
20250415,110900,34324220,2645,2645,2645,2645,0
20250415,110800,34324220,2645,2645,2645,2645,0
20250415,110700,34324220,2645,2645,2645,2645,0
20250415,110600,34324220,2645,2645,2645,2645,3
20250415,110500,34316285,2645,2645,2645,2645,9
20250415,110400,34292480,2645,2645,2645,2645,0
20250415,110300,34292480,2645,2645,2645,2645,0
20250415,110200,34292480,2645,2645,2645,2645,0
20250415,110100,34292480,2645,2645,2645,2645,0
20250415,110000,34292480,2645,2645,2645,2645,16
20250415,105900,34250160,2650,2650,2650,2650,0
20250415,105800,34250160,2650,2650,2650,2650,0
20250415,105700,34250160,2650,2650,2650,2650,0
20250415,105600,34250160,2650,2650,2650,2650,110
20250415,105500,33958660,2645,2645,2645,2645,0
20250415,105400,33958660,2645,2645,2645,2645,0
20250415,105300,33958660,2645,2645,2645,2645,2
20250415,105200,33953370,2645,2645,2645,2645,0
20250415,105100,33953370,2645,2645,2645,2645,13
20250415,105000,33918985,2645,2645,2645,2645,0
20250415,104900,33918985,2645,2645,2645,2645,0
20250415,104800,33918985,2645,2645,2645,2645,0
20250415,104700,33918985,2645,2645,2645,2645,0
20250415,104600,33918985,2645,2645,2645,2645,0
20250415,104500,33918985,2645,2645,2645,2645,0
20250415,104400,33918985,2645,2645,2645,2645,0
20250415,104300,33918985,2645,2645,2645,2645,0
20250415,104200,33918985,2645,2645,2645,2645,0
20250415,104100,33918985,2645,2645,2645,2645,2
20250415,104000,33913695,2650,2650,2650,2650,0
20250415,103900,33913695,2650,2645,2650,2645,200
20250415,103800,33383710,2645,2645,2645,2645,0
20250415,103700,33383710,2645,2645,2645,2645,14
20250415,103600,33346680,2645,2645,2645,2645,60
20250415,103500,33187980,2640,2640,2640,2640,0
20250415,103400,33187980,2640,2640,2640,2640,0
20250415,103300,33187980,2640,2640,2640,2640,0
20250415,103200,33187980,2640,2640,2640,2640,0
20250415,103100,33187980,2640,2630,2640,2630,3800
20250415,103000,23190480,2635,2635,2635,2635,10
20250415,102900,23164130,2630,2635,2635,2630,44
20250415,102800,23048375,2630,2625,2630,2625,1254
20250415,102700,19750380,2625,2625,2625,2625,0
20250415,102600,19750380,2625,2625,2625,2625,0
20250415,102500,19750380,2625,2625,2625,2625,0
20250415,102400,19750380,2625,2625,2625,2625,13
20250415,102300,19716255,2610,2610,2610,2610,0
20250415,102200,19716255,2610,2615,2620,2610,1356
20250415,102100,16170560,2615,2615,2615,2615,0
20250415,102000,16170560,2615,2615,2615,2615,0
20250415,101900,16170560,2615,2615,2615,2615,9
20250415,101800,16147025,2600,2600,2600,2600,0
20250415,101700,16147025,2600,2600,2600,2600,0
20250415,101600,16147025,2600,2600,2600,2600,0
20250415,101500,16147025,2600,2600,2600,2600,0
20250415,101400,16147025,2600,2600,2600,2600,0
20250415,101300,16147025,2600,2600,2600,2600,65
20250415,101200,15978025,2600,2600,2600,2600,18
20250415,101100,15931225,2595,2600,2600,2595,6
20250415,101000,15915630,2600,2600,2600,2600,0
20250415,100900,15915630,2600,2600,2600,2600,0
20250415,100800,15915630,2600,2600,2600,2600,5
20250415,100700,15902630,2600,2600,2600,2600,0
20250415,100600,15902630,2600,2600,2600,2600,14
20250415,100500,15866230,2600,2600,2600,2600,0
20250415,100400,15866230,2600,2600,2600,2600,8
20250415,100300,15845430,2600,2600,2600,2600,130
20250415,100200,15507430,2605,2605,2605,2605,1
20250415,100100,15504825,2600,2600,2600,2600,0
20250415,100000,15504825,2600,2600,2600,2600,1
20250415,095900,15502225,2610,2610,2610,2610,0
20250415,095800,15502225,2610,2610,2610,2610,19
20250415,095700,15452635,2615,2615,2615,2615,1
20250415,095600,15450020,2615,2615,2615,2615,0
20250415,095500,15450020,2615,2615,2615,2615,0
20250415,095400,15450020,2615,2610,2615,2610,100
20250415,095300,15188525,2615,2615,2615,2615,0
20250415,095200,15188525,2615,2615,2615,2615,0
20250415,095100,15188525,2615,2615,2615,2615,0
20250415,095000,15188525,2615,2615,2615,2615,0
20250415,094900,15188525,2615,2615,2615,2615,0
20250415,094800,15188525,2615,2615,2615,2615,0
20250415,094700,15188525,2615,2615,2615,2615,0
20250415,094600,15188525,2615,2605,2615,2605,2
20250415,094500,15183305,2605,2605,2605,2605,2
20250415,094400,15178095,2600,2600,2600,2600,0
20250415,094300,15178095,2600,2600,2600,2600,18
20250415,094200,15131295,2600,2600,2600,2600,182
20250415,094100,14658095,2600,2600,2600,2600,0
20250415,094000,14658095,2600,2600,2600,2600,0
20250415,093900,14658095,2600,2600,2600,2600,64
20250415,093800,14491695,2595,2595,2595,2595,0
20250415,093700,14491695,2595,2595,2595,2595,0
20250415,093600,14491695,2595,2595,2595,2595,0
20250415,093500,14491695,2595,2595,2595,2595,0
20250415,093400,14491695,2595,2595,2595,2595,1
20250415,093300,14489100,2585,2585,2585,2585,0
20250415,093200,14489100,2585,2585,2585,2585,0
20250415,093100,14489100,2585,2585,2585,2585,0
20250415,093000,14489100,2585,2585,2585,2585,0
20250415,092900,14489100,2585,2585,2585,2585,0
20250415,092800,14489100,2585,2585,2585,2585,7
20250415,092700,14471005,2600,2600,2600,2600,0
20250415,092600,14471005,2600,2600,2600,2600,0
20250415,092500,14471005,2600,2600,2600,2600,0
20250415,092400,14471005,2600,2600,2600,2600,1
20250415,092300,14468405,2585,2600,2600,2585,9
20250415,092200,14445125,2595,2595,2595,2595,1
20250415,092100,14442530,2595,2595,2595,2595,0
20250415,092000,14442530,2595,2595,2595,2595,20
20250415,091900,14390630,2585,2585,2585,2585,0
20250415,091800,14390630,2585,2585,2585,2585,0
20250415,091700,14390630,2585,2585,2585,2585,0
20250415,091600,14390630,2585,2585,2585,2585,4
20250415,091500,14380290,2580,2580,2580,2580,27
20250415,091400,14310630,2555,2555,2555,2555,0
20250415,091300,14310630,2555,2555,2555,2555,0
20250415,091200,14310630,2555,2560,2560,2555,10
20250415,091100,14285070,2580,2580,2580,2580,1
20250415,091000,14282490,2590,2590,2590,2590,1
20250415,090900,14279900,2555,2555,2555,2555,0
20250415,090800,14279900,2555,2555,2555,2555,0
20250415,090700,14279900,2555,2580,2580,2555,1080
20250415,090600,11495280,2585,2585,2585,2585,500
20250415,090500,10202780,2590,2590,2590,2590,0
20250415,090400,10202780,2590,2595,2595,2590,1812
20250415,090300,5504700,2595,2600,2600,2595,364
20250415,090200,4560060,2625,2605,2625,2595,490
20250415,090100,3287705,2605,2605,2605,2605,211
20250415,090000,2738050,2610,2610,2610,2610,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 201500 43695690 2640 2640 2640 2640 191
3 20250415 201400 43695690 2640 2640 2640 2640 0
4 20250415 201300 43695690 2640 2640 2640 2640 0
5 20250415 201200 43695690 2640 2640 2640 2640 0
6 20250415 201100 43695690 2640 2640 2640 2640 0
7 20250415 201000 43695690 2640 2640 2640 2640 0
8 20250415 200900 43695690 2640 2640 2640 2640 0
9 20250415 200800 43695690 2640 2640 2640 2640 0
10 20250415 200700 43695690 2640 2640 2640 2640 0
11 20250415 200600 43695690 2640 2640 2640 2640 0
12 20250415 200500 43695690 2640 2640 2640 2640 0
13 20250415 200400 43695690 2640 2640 2640 2640 0
14 20250415 200300 43695690 2640 2640 2640 2640 0
15 20250415 200200 43695690 2640 2640 2640 2640 0
16 20250415 200100 43695690 2640 2640 2640 2640 0
17 20250415 200000 43695690 2640 2640 2640 2640 0
18 20250415 195900 43695690 2640 2640 2640 2640 0
19 20250415 195800 43695690 2640 2640 2640 2640 0
20 20250415 195700 43695690 2640 2640 2640 2640 0
21 20250415 195600 43695690 2640 2640 2640 2640 0
22 20250415 195500 43695690 2640 2640 2640 2640 0
23 20250415 195400 43695690 2640 2640 2640 2640 0
24 20250415 195300 43695690 2640 2640 2640 2640 0
25 20250415 195200 43695690 2640 2640 2640 2640 0
26 20250415 195100 43695690 2640 2640 2640 2640 0
27 20250415 195000 43695690 2640 2640 2640 2640 0
28 20250415 194900 43695690 2640 2640 2640 2640 0
29 20250415 194800 43695690 2640 2640 2640 2640 0
30 20250415 194700 43695690 2640 2640 2640 2640 0
31 20250415 194600 43695690 2640 2640 2640 2640 0
32 20250415 194500 43695690 2640 2640 2640 2640 191
33 20250415 194400 43695690 2640 2640 2640 2640 0
34 20250415 194300 43695690 2640 2640 2640 2640 0
35 20250415 194200 43695690 2640 2640 2640 2640 0
36 20250415 194100 43695690 2640 2640 2640 2640 0
37 20250415 194000 43695690 2640 2640 2640 2640 0
38 20250415 193900 43695690 2640 2640 2640 2640 0
39 20250415 193800 43695690 2640 2640 2640 2640 0
40 20250415 193700 43695690 2640 2640 2640 2640 0
41 20250415 193600 43695690 2640 2640 2640 2640 0
42 20250415 193500 43695690 2640 2640 2640 2640 0
43 20250415 193400 43695690 2640 2640 2640 2640 0
44 20250415 193300 43695690 2640 2640 2640 2640 0
45 20250415 193200 43695690 2640 2640 2640 2640 0
46 20250415 193100 43695690 2640 2640 2640 2640 0
47 20250415 193000 43695690 2640 2640 2640 2640 0
48 20250415 192900 43695690 2640 2640 2640 2640 0
49 20250415 192800 43695690 2640 2640 2640 2640 0
50 20250415 192700 43695690 2640 2640 2640 2640 0
51 20250415 192600 43695690 2640 2640 2640 2640 0
52 20250415 192500 43695690 2640 2640 2640 2640 0
53 20250415 192400 43695690 2640 2640 2640 2640 0
54 20250415 192300 43695690 2640 2640 2640 2640 0
55 20250415 192200 43695690 2640 2640 2640 2640 0
56 20250415 192100 43695690 2640 2640 2640 2640 0
57 20250415 192000 43695690 2640 2640 2640 2640 0
58 20250415 191900 43695690 2640 2640 2640 2640 0
59 20250415 191800 43695690 2640 2640 2640 2640 0
60 20250415 191700 43695690 2640 2640 2640 2640 0
61 20250415 191600 43695690 2640 2640 2640 2640 0
62 20250415 191500 43695690 2640 2640 2640 2640 191
63 20250415 191400 43695690 2640 2640 2640 2640 0
64 20250415 191300 43695690 2640 2640 2640 2640 0
65 20250415 191200 43695690 2640 2640 2640 2640 0
66 20250415 191100 43695690 2640 2640 2640 2640 0
67 20250415 191000 43695690 2640 2640 2640 2640 0
68 20250415 190900 43695690 2640 2640 2640 2640 0
69 20250415 190800 43695690 2640 2640 2640 2640 0
70 20250415 190700 43695690 2640 2640 2640 2640 0
71 20250415 190600 43695690 2640 2640 2640 2640 0
72 20250415 190500 43695690 2640 2640 2640 2640 0
73 20250415 190400 43695690 2640 2640 2640 2640 0
74 20250415 190300 43695690 2640 2640 2640 2640 0
75 20250415 190200 43695690 2640 2640 2640 2640 0
76 20250415 190100 43695690 2640 2640 2640 2640 0
77 20250415 190000 43695690 2640 2640 2640 2640 0
78 20250415 185900 43695690 2640 2640 2640 2640 0
79 20250415 185800 43695690 2640 2640 2640 2640 0
80 20250415 185700 43695690 2640 2640 2640 2640 0
81 20250415 185600 43695690 2640 2640 2640 2640 0
82 20250415 185500 43695690 2640 2640 2640 2640 0
83 20250415 185400 43695690 2640 2640 2640 2640 0
84 20250415 185300 43695690 2640 2640 2640 2640 0
85 20250415 185200 43695690 2640 2640 2640 2640 0
86 20250415 185100 43695690 2640 2640 2640 2640 0
87 20250415 185000 43695690 2640 2640 2640 2640 0
88 20250415 184900 43695690 2640 2640 2640 2640 0
89 20250415 184800 43695690 2640 2640 2640 2640 0
90 20250415 184700 43695690 2640 2640 2640 2640 0
91 20250415 184600 43695690 2640 2640 2640 2640 0
92 20250415 184500 43695690 2640 2640 2640 2640 191
93 20250415 184400 43695690 2640 2640 2640 2640 0
94 20250415 184300 43695690 2640 2640 2640 2640 0
95 20250415 184200 43695690 2640 2640 2640 2640 0
96 20250415 184100 43695690 2640 2640 2640 2640 0
97 20250415 184000 43695690 2640 2640 2640 2640 0
98 20250415 183900 43695690 2640 2640 2640 2640 0
99 20250415 183800 43695690 2640 2640 2640 2640 0
100 20250415 183700 43695690 2640 2640 2640 2640 0
101 20250415 183600 43695690 2640 2640 2640 2640 0
102 20250415 183500 43695690 2640 2640 2640 2640 0
103 20250415 183400 43695690 2640 2640 2640 2640 0
104 20250415 183300 43695690 2640 2640 2640 2640 0
105 20250415 183200 43695690 2640 2640 2640 2640 0
106 20250415 183100 43695690 2640 2640 2640 2640 0
107 20250415 183000 43695690 2640 2640 2640 2640 0
108 20250415 182900 43695690 2640 2640 2640 2640 0
109 20250415 182800 43695690 2640 2640 2640 2640 0
110 20250415 182700 43695690 2640 2640 2640 2640 0
111 20250415 182600 43695690 2640 2640 2640 2640 0
112 20250415 182500 43695690 2640 2640 2640 2640 0
113 20250415 182400 43695690 2640 2640 2640 2640 0
114 20250415 182300 43695690 2640 2640 2640 2640 0
115 20250415 182200 43695690 2640 2640 2640 2640 0
116 20250415 182100 43695690 2640 2640 2640 2640 0
117 20250415 182000 43695690 2640 2640 2640 2640 0
118 20250415 181900 43695690 2640 2640 2640 2640 0
119 20250415 181800 43695690 2640 2640 2640 2640 0
120 20250415 181700 43695690 2640 2640 2640 2640 0
121 20250415 181600 43695690 2640 2640 2640 2640 0
122 20250415 181500 43695690 2640 2640 2640 2640 191
123 20250415 181400 43695690 2640 2640 2640 2640 0
124 20250415 181300 43695690 2640 2640 2640 2640 0
125 20250415 181200 43695690 2640 2640 2640 2640 0
126 20250415 181100 43695690 2640 2640 2640 2640 0
127 20250415 181000 43695690 2640 2640 2640 2640 0
128 20250415 180900 43695690 2640 2640 2640 2640 0
129 20250415 180800 43695690 2640 2640 2640 2640 0
130 20250415 180700 43695690 2640 2640 2640 2640 0
131 20250415 180600 43695690 2640 2640 2640 2640 0
132 20250415 180500 43695690 2640 2640 2640 2640 0
133 20250415 180400 43695690 2640 2640 2640 2640 0
134 20250415 180300 43695690 2640 2640 2640 2640 0
135 20250415 180200 43695690 2640 2640 2640 2640 0
136 20250415 180100 43695690 2640 2640 2640 2640 0
137 20250415 180000 43695690 2640 2640 2640 2640 0
138 20250415 175900 43695690 2640 2640 2640 2640 0
139 20250415 175800 43695690 2640 2640 2640 2640 0
140 20250415 175700 43695690 2640 2640 2640 2640 0
141 20250415 175600 43695690 2640 2640 2640 2640 0
142 20250415 175500 43695690 2640 2640 2640 2640 0
143 20250415 175400 43695690 2640 2640 2640 2640 0
144 20250415 175300 43695690 2640 2640 2640 2640 0
145 20250415 175200 43695690 2640 2640 2640 2640 0
146 20250415 175100 43695690 2640 2640 2640 2640 0
147 20250415 175000 43695690 2640 2640 2640 2640 0
148 20250415 174900 43695690 2640 2640 2640 2640 0
149 20250415 174800 43695690 2640 2640 2640 2640 0
150 20250415 174700 43695690 2640 2640 2640 2640 0
151 20250415 174600 43695690 2640 2640 2640 2640 0
152 20250415 174500 43695690 2640 2640 2640 2640 191
153 20250415 174400 43695690 2640 2640 2640 2640 0
154 20250415 174300 43695690 2640 2640 2640 2640 0
155 20250415 174200 43695690 2640 2640 2640 2640 0
156 20250415 174100 43695690 2640 2640 2640 2640 0
157 20250415 174000 43695690 2640 2640 2640 2640 0
158 20250415 173900 43695690 2640 2640 2640 2640 0
159 20250415 173800 43695690 2640 2640 2640 2640 0
160 20250415 173700 43695690 2640 2640 2640 2640 0
161 20250415 173600 43695690 2640 2640 2640 2640 0
162 20250415 173500 43695690 2640 2640 2640 2640 0
163 20250415 173400 43695690 2640 2640 2640 2640 0
164 20250415 173300 43695690 2640 2640 2640 2640 0
165 20250415 173200 43695690 2640 2640 2640 2640 0
166 20250415 173100 43695690 2640 2640 2640 2640 0
167 20250415 173000 43695690 2640 2640 2640 2640 0
168 20250415 172900 43695690 2640 2640 2640 2640 0
169 20250415 172800 43695690 2640 2640 2640 2640 0
170 20250415 172700 43695690 2640 2640 2640 2640 0
171 20250415 172600 43695690 2640 2640 2640 2640 0
172 20250415 172500 43695690 2640 2640 2640 2640 0
173 20250415 172400 43695690 2640 2640 2640 2640 0
174 20250415 172300 43695690 2640 2640 2640 2640 0
175 20250415 172200 43695690 2640 2640 2640 2640 0
176 20250415 172100 43695690 2640 2640 2640 2640 0
177 20250415 172000 43695690 2640 2640 2640 2640 0
178 20250415 171900 43695690 2640 2640 2640 2640 0
179 20250415 171800 43695690 2640 2640 2640 2640 0
180 20250415 171700 43695690 2640 2640 2640 2640 0
181 20250415 171600 43695690 2640 2640 2640 2640 0
182 20250415 171500 43695690 2640 2640 2640 2640 191
183 20250415 171400 43695690 2640 2640 2640 2640 0
184 20250415 171300 43695690 2640 2640 2640 2640 0
185 20250415 171200 43695690 2640 2640 2640 2640 0
186 20250415 171100 43695690 2640 2640 2640 2640 0
187 20250415 171000 43695690 2640 2640 2640 2640 0
188 20250415 170900 43695690 2640 2640 2640 2640 0
189 20250415 170800 43695690 2640 2640 2640 2640 0
190 20250415 170700 43695690 2640 2640 2640 2640 0
191 20250415 170600 43695690 2640 2640 2640 2640 0
192 20250415 170500 43695690 2640 2640 2640 2640 0
193 20250415 170400 43695690 2640 2640 2640 2640 0
194 20250415 170300 43695690 2640 2640 2640 2640 0
195 20250415 170200 43695690 2640 2640 2640 2640 0
196 20250415 170100 43695690 2640 2640 2640 2640 0
197 20250415 170000 43695690 2640 2640 2640 2640 0
198 20250415 165900 43695690 2640 2640 2640 2640 0
199 20250415 165800 43695690 2640 2640 2640 2640 0
200 20250415 165700 43695690 2640 2640 2640 2640 0
201 20250415 165600 43695690 2640 2640 2640 2640 0
202 20250415 165500 43695690 2640 2640 2640 2640 0
203 20250415 165400 43695690 2640 2640 2640 2640 0
204 20250415 165300 43695690 2640 2640 2640 2640 0
205 20250415 165200 43695690 2640 2640 2640 2640 0
206 20250415 165100 43695690 2640 2640 2640 2640 0
207 20250415 165000 43695690 2640 2640 2640 2640 0
208 20250415 164900 43695690 2640 2640 2640 2640 0
209 20250415 164800 43695690 2640 2640 2640 2640 0
210 20250415 164700 43695690 2640 2640 2640 2640 0
211 20250415 164600 43695690 2640 2640 2640 2640 0
212 20250415 164500 43695690 2640 2640 2640 2640 191
213 20250415 164400 43695690 2640 2640 2640 2640 0
214 20250415 164300 43695690 2640 2640 2640 2640 0
215 20250415 164200 43695690 2640 2640 2640 2640 0
216 20250415 164100 43695690 2640 2640 2640 2640 0
217 20250415 164000 43695690 2640 2640 2640 2640 0
218 20250415 163900 43695690 2640 2640 2640 2640 0
219 20250415 163800 43695690 2640 2640 2640 2640 0
220 20250415 163700 43695690 2640 2640 2640 2640 0
221 20250415 163600 43695690 2640 2640 2640 2640 0
222 20250415 163500 43695690 2640 2640 2640 2640 0
223 20250415 163400 43695690 2640 2640 2640 2640 0
224 20250415 163300 43695690 2640 2640 2640 2640 0
225 20250415 163200 43695690 2640 2640 2640 2640 0
226 20250415 163100 43695690 2640 2640 2640 2640 0
227 20250415 163000 43695690 2640 2640 2640 2640 0
228 20250415 162900 43695690 2640 2640 2640 2640 0
229 20250415 162800 43695690 2640 2640 2640 2640 0
230 20250415 162700 43695690 2640 2640 2640 2640 0
231 20250415 162600 43695690 2640 2640 2640 2640 0
232 20250415 162500 43695690 2640 2640 2640 2640 0
233 20250415 162400 43695690 2640 2640 2640 2640 0
234 20250415 162300 43695690 2640 2640 2640 2640 0
235 20250415 162200 43695690 2640 2640 2640 2640 0
236 20250415 162100 43695690 2640 2640 2640 2640 0
237 20250415 162000 43695690 2640 2640 2640 2640 0
238 20250415 161900 43695690 2640 2640 2640 2640 0
239 20250415 161800 43695690 2640 2640 2640 2640 0
240 20250415 161700 43695690 2640 2640 2640 2640 0
241 20250415 161600 43695690 2640 2640 2640 2640 0
242 20250415 161500 43695690 2640 2640 2640 2640 191
243 20250415 161400 43695690 2640 2640 2640 2640 0
244 20250415 161300 43695690 2640 2640 2640 2640 0
245 20250415 161200 43695690 2640 2640 2640 2640 0
246 20250415 161100 43695690 2640 2640 2640 2640 0
247 20250415 161000 43695690 2640 2640 2640 2640 0
248 20250415 160900 43695690 2640 2640 2640 2640 0
249 20250415 160800 43695690 2640 2640 2640 2640 0
250 20250415 160700 43695690 2640 2640 2640 2640 0
251 20250415 160600 43695690 2640 2640 2640 2640 0
252 20250415 160500 43695690 2640 2640 2640 2640 0
253 20250415 160400 43695690 2640 2640 2640 2640 0
254 20250415 160300 43695690 2640 2640 2640 2640 0
255 20250415 160200 43695690 2640 2640 2640 2640 0
256 20250415 160100 43695690 2640 2640 2640 2640 0
257 20250415 160000 43695690 2640 2640 2640 2640 0
258 20250415 155900 43695690 2640 2640 2640 2640 0
259 20250415 155800 43695690 2640 2640 2640 2640 0
260 20250415 155700 43695690 2640 2640 2640 2640 0
261 20250415 155600 43695690 2640 2640 2640 2640 0
262 20250415 155500 43695690 2640 2640 2640 2640 0
263 20250415 155400 43695690 2640 2640 2640 2640 0
264 20250415 155300 43695690 2640 2640 2640 2640 0
265 20250415 155200 43695690 2640 2640 2640 2640 0
266 20250415 155100 43695690 2640 2640 2640 2640 0
267 20250415 155000 43695690 2640 2640 2640 2640 0
268 20250415 154900 43695690 2640 2640 2640 2640 0
269 20250415 154800 43695690 2640 2640 2640 2640 0
270 20250415 154700 43695690 2640 2640 2640 2640 0
271 20250415 154600 43695690 2640 2640 2640 2640 0
272 20250415 154500 43695690 2640 2640 2640 2640 191
273 20250415 154400 43695690 2640 2640 2640 2640 0
274 20250415 154300 43695690 2640 2640 2640 2640 0
275 20250415 154200 43695690 2640 2640 2640 2640 0
276 20250415 154100 43695690 2640 2640 2640 2640 0
277 20250415 154000 43695690 2640 2640 2640 2640 0
278 20250415 153900 43695690 2640 2640 2640 2640 0
279 20250415 153800 43695690 2640 2640 2640 2640 0
280 20250415 153700 43695690 2640 2640 2640 2640 0
281 20250415 153600 43695690 2640 2640 2640 2640 0
282 20250415 153500 43695690 2640 2640 2640 2640 0
283 20250415 153400 43695690 2640 2640 2640 2640 0
284 20250415 153300 43695690 2640 2640 2640 2640 0
285 20250415 153200 43695690 2640 2640 2640 2640 0
286 20250415 153100 43695690 2640 2640 2640 2640 0
287 20250415 153000 43695690 2640 2640 2640 2640 191
288 20250415 152900 43191450 2625 2625 2625 2625 0
289 20250415 152800 43191450 2625 2625 2625 2625 0
290 20250415 152700 43191450 2625 2625 2625 2625 0
291 20250415 152600 43191450 2625 2625 2625 2625 0
292 20250415 152500 43191450 2625 2625 2625 2625 0
293 20250415 152400 43191450 2625 2625 2625 2625 0
294 20250415 152300 43191450 2625 2625 2625 2625 0
295 20250415 152200 43191450 2625 2625 2625 2625 0
296 20250415 152100 43191450 2625 2625 2625 2625 0
297 20250415 152000 43191450 2625 2625 2625 2625 0
298 20250415 151900 43191450 2625 2615 2625 2610 321
299 20250415 151800 42351085 2625 2625 2625 2625 1
300 20250415 151700 42348460 2605 2625 2625 2605 6
301 20250415 151600 42332790 2615 2615 2615 2615 15
302 20250415 151500 42293565 2615 2615 2615 2615 10
303 20250415 151400 42267415 2600 2600 2600 2600 0
304 20250415 151300 42267415 2600 2600 2600 2600 0
305 20250415 151200 42267415 2600 2600 2600 2600 5
306 20250415 151100 42254415 2600 2600 2600 2600 0
307 20250415 151000 42254415 2600 2600 2600 2600 5
308 20250415 150900 42241415 2600 2605 2605 2600 17
309 20250415 150800 42197135 2605 2605 2605 2605 10
310 20250415 150700 42171085 2605 2600 2605 2600 69
311 20250415 150600 41991590 2600 2600 2600 2600 0
312 20250415 150500 41991590 2600 2600 2600 2600 0
313 20250415 150400 41991590 2600 2600 2600 2600 0
314 20250415 150300 41991590 2600 2600 2600 2600 0
315 20250415 150200 41991590 2600 2600 2600 2600 0
316 20250415 150100 41991590 2600 2600 2600 2600 0
317 20250415 150000 41991590 2600 2600 2600 2600 0
318 20250415 145900 41991590 2600 2600 2600 2600 0
319 20250415 145800 41991590 2600 2600 2600 2600 0
320 20250415 145700 41991590 2600 2600 2600 2600 22
321 20250415 145600 41934390 2605 2605 2605 2605 1
322 20250415 145500 41931785 2600 2600 2600 2600 0
323 20250415 145400 41931785 2600 2600 2600 2600 0
324 20250415 145300 41931785 2600 2600 2600 2600 0
325 20250415 145200 41931785 2600 2600 2600 2600 0
326 20250415 145100 41931785 2600 2600 2600 2600 0
327 20250415 145000 41931785 2600 2600 2600 2600 0
328 20250415 144900 41931785 2600 2600 2600 2600 0
329 20250415 144800 41931785 2600 2600 2600 2600 0
330 20250415 144700 41931785 2600 2600 2600 2600 50
331 20250415 144600 41801785 2605 2605 2605 2605 0
332 20250415 144500 41801785 2605 2605 2605 2605 0
333 20250415 144400 41801785 2605 2605 2605 2605 5
334 20250415 144300 41788760 2595 2595 2595 2595 0
335 20250415 144200 41788760 2595 2595 2595 2595 0
336 20250415 144100 41788760 2595 2595 2595 2595 0
337 20250415 144000 41788760 2595 2595 2595 2595 0
338 20250415 143900 41788760 2595 2595 2595 2595 0
339 20250415 143800 41788760 2595 2595 2595 2595 0
340 20250415 143700 41788760 2595 2595 2595 2595 0
341 20250415 143600 41788760 2595 2595 2595 2595 0
342 20250415 143500 41788760 2595 2595 2595 2595 0
343 20250415 143400 41788760 2595 2595 2595 2595 0
344 20250415 143300 41788760 2595 2595 2595 2595 0
345 20250415 143200 41788760 2595 2605 2605 2595 8
346 20250415 143100 41767970 2605 2605 2605 2605 0
347 20250415 143000 41767970 2605 2605 2605 2605 0
348 20250415 142900 41767970 2605 2605 2605 2605 0
349 20250415 142800 41767970 2605 2605 2605 2605 0
350 20250415 142700 41767970 2605 2605 2605 2605 0
351 20250415 142600 41767970 2605 2605 2605 2605 0
352 20250415 142500 41767970 2605 2605 2605 2605 0
353 20250415 142400 41767970 2605 2605 2605 2605 0
354 20250415 142300 41767970 2605 2605 2605 2605 0
355 20250415 142200 41767970 2605 2605 2605 2605 0
356 20250415 142100 41767970 2605 2605 2605 2605 0
357 20250415 142000 41767970 2605 2605 2605 2605 0
358 20250415 141900 41767970 2605 2605 2605 2605 0
359 20250415 141800 41767970 2605 2605 2605 2605 0
360 20250415 141700 41767970 2605 2605 2605 2605 150
361 20250415 141600 41377220 2605 2605 2605 2605 0
362 20250415 141500 41377220 2605 2605 2605 2605 0
363 20250415 141400 41377220 2605 2605 2605 2605 0
364 20250415 141300 41377220 2605 2605 2605 2605 0
365 20250415 141200 41377220 2605 2605 2605 2605 0
366 20250415 141100 41377220 2605 2615 2615 2605 300
367 20250415 141000 40594460 2615 2615 2615 2615 0
368 20250415 140900 40594460 2615 2615 2615 2615 0
369 20250415 140800 40594460 2615 2615 2615 2615 0
370 20250415 140700 40594460 2615 2615 2615 2615 0
371 20250415 140600 40594460 2615 2615 2615 2615 0
372 20250415 140500 40594460 2615 2615 2615 2615 183
373 20250415 140400 40115915 2615 2615 2615 2615 0
374 20250415 140300 40115915 2615 2615 2615 2615 0
375 20250415 140200 40115915 2615 2615 2615 2615 0
376 20250415 140100 40115915 2615 2615 2615 2615 0
377 20250415 140000 40115915 2615 2620 2620 2615 320
378 20250415 135900 39278505 2620 2620 2620 2620 1
379 20250415 135800 39275885 2625 2625 2625 2625 0
380 20250415 135700 39275885 2625 2625 2625 2625 0
381 20250415 135600 39275885 2625 2625 2625 2625 0
382 20250415 135500 39275885 2625 2625 2625 2625 19
383 20250415 135400 39226010 2625 2625 2625 2625 0
384 20250415 135300 39226010 2625 2625 2625 2625 0
385 20250415 135200 39226010 2625 2625 2625 2625 0
386 20250415 135100 39226010 2625 2625 2625 2625 0
387 20250415 135000 39226010 2625 2625 2625 2625 0
388 20250415 134900 39226010 2625 2625 2625 2625 0
389 20250415 134800 39226010 2625 2625 2625 2625 0
390 20250415 134700 39226010 2625 2625 2625 2625 0
391 20250415 134600 39226010 2625 2625 2625 2625 0
392 20250415 134500 39226010 2625 2625 2625 2625 32
393 20250415 134400 39142010 2620 2620 2620 2620 0
394 20250415 134300 39142010 2620 2620 2620 2620 0
395 20250415 134200 39142010 2620 2620 2620 2620 2
396 20250415 134100 39136770 2625 2625 2625 2625 0
397 20250415 134000 39136770 2625 2625 2625 2625 0
398 20250415 133900 39136770 2625 2625 2625 2625 0
399 20250415 133800 39136770 2625 2625 2625 2625 0
400 20250415 133700 39136770 2625 2625 2625 2625 0
401 20250415 133600 39136770 2625 2625 2625 2625 0
402 20250415 133500 39136770 2625 2625 2625 2625 0
403 20250415 133400 39136770 2625 2625 2625 2625 0
404 20250415 133300 39136770 2625 2625 2625 2625 0
405 20250415 133200 39136770 2625 2625 2625 2625 0
406 20250415 133100 39136770 2625 2625 2625 2625 0
407 20250415 133000 39136770 2625 2625 2625 2625 0
408 20250415 132900 39136770 2625 2625 2625 2625 0
409 20250415 132800 39136770 2625 2625 2625 2625 0
410 20250415 132700 39136770 2625 2625 2625 2625 0
411 20250415 132600 39136770 2625 2625 2625 2625 0
412 20250415 132500 39136770 2625 2625 2625 2625 0
413 20250415 132400 39136770 2625 2625 2625 2625 0
414 20250415 132300 39136770 2625 2625 2625 2625 0
415 20250415 132200 39136770 2625 2625 2625 2625 0
416 20250415 132100 39136770 2625 2625 2625 2625 0
417 20250415 132000 39136770 2625 2625 2625 2625 1
418 20250415 131900 39134145 2615 2615 2615 2615 2
419 20250415 131800 39128915 2630 2630 2630 2630 0
420 20250415 131700 39128915 2630 2630 2630 2630 0
421 20250415 131600 39128915 2630 2630 2630 2630 0
422 20250415 131500 39128915 2630 2630 2630 2630 0
423 20250415 131400 39128915 2630 2630 2630 2630 0
424 20250415 131300 39128915 2630 2630 2630 2630 0
425 20250415 131200 39128915 2630 2630 2630 2630 0
426 20250415 131100 39128915 2630 2630 2630 2630 0
427 20250415 131000 39128915 2630 2630 2630 2630 0
428 20250415 130900 39128915 2630 2630 2630 2630 0
429 20250415 130800 39128915 2630 2630 2630 2630 0
430 20250415 130700 39128915 2630 2630 2630 2630 0
431 20250415 130600 39128915 2630 2630 2630 2630 0
432 20250415 130500 39128915 2630 2630 2630 2630 1
433 20250415 130400 39126285 2620 2620 2620 2620 0
434 20250415 130300 39126285 2620 2620 2620 2620 0
435 20250415 130200 39126285 2620 2620 2620 2620 1
436 20250415 130100 39123665 2620 2620 2620 2620 0
437 20250415 130000 39123665 2620 2620 2620 2620 0
438 20250415 125900 39123665 2620 2620 2620 2620 0
439 20250415 125800 39123665 2620 2620 2620 2620 0
440 20250415 125700 39123665 2620 2620 2620 2620 0
441 20250415 125600 39123665 2620 2620 2620 2620 0
442 20250415 125500 39123665 2620 2620 2620 2620 0
443 20250415 125400 39123665 2620 2620 2620 2620 0
444 20250415 125300 39123665 2620 2620 2620 2620 0
445 20250415 125200 39123665 2620 2620 2620 2620 0
446 20250415 125100 39123665 2620 2620 2620 2620 0
447 20250415 125000 39123665 2620 2620 2620 2620 0
448 20250415 124900 39123665 2620 2620 2620 2620 0
449 20250415 124800 39123665 2620 2620 2620 2620 92
450 20250415 124700 38882625 2620 2620 2620 2620 73
451 20250415 124600 38691365 2620 2625 2625 2620 300
452 20250415 124500 37905275 2625 2625 2625 2625 0
453 20250415 124400 37905275 2625 2625 2625 2625 0
454 20250415 124300 37905275 2625 2625 2625 2625 0
455 20250415 124200 37905275 2625 2625 2625 2625 0
456 20250415 124100 37905275 2625 2625 2625 2625 0
457 20250415 124000 37905275 2625 2625 2625 2625 0
458 20250415 123900 37905275 2625 2625 2625 2625 0
459 20250415 123800 37905275 2625 2625 2625 2625 0
460 20250415 123700 37905275 2625 2625 2625 2625 1
461 20250415 123600 37902650 2620 2620 2620 2620 0
462 20250415 123500 37902650 2620 2620 2620 2620 0
463 20250415 123400 37902650 2620 2620 2620 2620 0
464 20250415 123300 37902650 2620 2620 2620 2620 0
465 20250415 123200 37902650 2620 2620 2620 2620 0
466 20250415 123100 37902650 2620 2620 2620 2620 0
467 20250415 123000 37902650 2620 2620 2620 2620 0
468 20250415 122900 37902650 2620 2620 2620 2620 0
469 20250415 122800 37902650 2620 2620 2620 2620 0
470 20250415 122700 37902650 2620 2620 2620 2620 0
471 20250415 122600 37902650 2620 2620 2620 2620 0
472 20250415 122500 37902650 2620 2620 2620 2620 0
473 20250415 122400 37902650 2620 2620 2620 2620 0
474 20250415 122300 37902650 2620 2620 2620 2620 0
475 20250415 122200 37902650 2620 2620 2620 2620 0
476 20250415 122100 37902650 2620 2620 2620 2620 0
477 20250415 122000 37902650 2620 2620 2620 2620 0
478 20250415 121900 37902650 2620 2620 2620 2620 0
479 20250415 121800 37902650 2620 2620 2620 2620 0
480 20250415 121700 37902650 2620 2620 2620 2620 0
481 20250415 121600 37902650 2620 2620 2620 2620 0
482 20250415 121500 37902650 2620 2620 2620 2620 0
483 20250415 121400 37902650 2620 2620 2620 2620 0
484 20250415 121300 37902650 2620 2620 2620 2620 0
485 20250415 121200 37902650 2620 2620 2620 2620 0
486 20250415 121100 37902650 2620 2620 2620 2620 0
487 20250415 121000 37902650 2620 2620 2620 2620 0
488 20250415 120900 37902650 2620 2620 2620 2620 0
489 20250415 120800 37902650 2620 2620 2620 2620 0
490 20250415 120700 37902650 2620 2620 2620 2620 0
491 20250415 120600 37902650 2620 2620 2620 2620 0
492 20250415 120500 37902650 2620 2620 2620 2620 0
493 20250415 120400 37902650 2620 2620 2620 2620 0
494 20250415 120300 37902650 2620 2620 2620 2620 0
495 20250415 120200 37902650 2620 2620 2620 2620 0
496 20250415 120100 37902650 2620 2620 2620 2620 0
497 20250415 120000 37902650 2620 2620 2620 2620 42
498 20250415 115900 37792610 2620 2620 2620 2620 0
499 20250415 115800 37792610 2620 2620 2620 2620 0
500 20250415 115700 37792610 2620 2620 2620 2620 0
501 20250415 115600 37792610 2620 2620 2620 2620 0
502 20250415 115500 37792610 2620 2620 2620 2620 0
503 20250415 115400 37792610 2620 2620 2620 2620 0
504 20250415 115300 37792610 2620 2620 2620 2620 0
505 20250415 115200 37792610 2620 2620 2620 2620 0
506 20250415 115100 37792610 2620 2620 2620 2620 0
507 20250415 115000 37792610 2620 2620 2620 2620 0
508 20250415 114900 37792610 2620 2620 2620 2620 0
509 20250415 114800 37792610 2620 2620 2620 2620 0
510 20250415 114700 37792610 2620 2620 2620 2620 0
511 20250415 114600 37792610 2620 2620 2620 2620 0
512 20250415 114500 37792610 2620 2620 2620 2620 0
513 20250415 114400 37792610 2620 2620 2620 2620 0
514 20250415 114300 37792610 2620 2620 2620 2620 0
515 20250415 114200 37792610 2620 2620 2620 2620 0
516 20250415 114100 37792610 2620 2620 2620 2620 0
517 20250415 114000 37792610 2620 2620 2620 2620 341
518 20250415 113900 36899190 2620 2630 2630 2620 364
519 20250415 113800 35943555 2630 2630 2630 2630 75
520 20250415 113700 35746305 2630 2630 2630 2630 0
521 20250415 113600 35746305 2630 2635 2635 2630 42
522 20250415 113500 35635655 2630 2630 2630 2630 1
523 20250415 113400 35633025 2630 2630 2630 2630 0
524 20250415 113300 35633025 2630 2630 2630 2630 0
525 20250415 113200 35633025 2630 2630 2630 2630 0
526 20250415 113100 35633025 2630 2630 2630 2630 10
527 20250415 113000 35606725 2630 2630 2630 2630 0
528 20250415 112900 35606725 2630 2630 2630 2630 0
529 20250415 112800 35606725 2630 2630 2630 2630 0
530 20250415 112700 35606725 2630 2630 2630 2630 0
531 20250415 112600 35606725 2630 2630 2630 2630 0
532 20250415 112500 35606725 2630 2630 2630 2630 0
533 20250415 112400 35606725 2630 2630 2630 2630 0
534 20250415 112300 35606725 2630 2630 2630 2630 0
535 20250415 112200 35606725 2630 2630 2630 2630 10
536 20250415 112100 35580425 2640 2640 2640 2640 0
537 20250415 112000 35580425 2640 2640 2640 2640 0
538 20250415 111900 35580425 2640 2640 2640 2640 0
539 20250415 111800 35580425 2640 2640 2640 2640 0
540 20250415 111700 35580425 2640 2645 2645 2640 283
541 20250415 111600 34832060 2645 2645 2645 2645 40
542 20250415 111500 34726260 2645 2645 2645 2645 0
543 20250415 111400 34726260 2645 2645 2645 2645 0
544 20250415 111300 34726260 2645 2645 2645 2645 152
545 20250415 111200 34324220 2645 2645 2645 2645 0
546 20250415 111100 34324220 2645 2645 2645 2645 0
547 20250415 111000 34324220 2645 2645 2645 2645 0
548 20250415 110900 34324220 2645 2645 2645 2645 0
549 20250415 110800 34324220 2645 2645 2645 2645 0
550 20250415 110700 34324220 2645 2645 2645 2645 0
551 20250415 110600 34324220 2645 2645 2645 2645 3
552 20250415 110500 34316285 2645 2645 2645 2645 9
553 20250415 110400 34292480 2645 2645 2645 2645 0
554 20250415 110300 34292480 2645 2645 2645 2645 0
555 20250415 110200 34292480 2645 2645 2645 2645 0
556 20250415 110100 34292480 2645 2645 2645 2645 0
557 20250415 110000 34292480 2645 2645 2645 2645 16
558 20250415 105900 34250160 2650 2650 2650 2650 0
559 20250415 105800 34250160 2650 2650 2650 2650 0
560 20250415 105700 34250160 2650 2650 2650 2650 0
561 20250415 105600 34250160 2650 2650 2650 2650 110
562 20250415 105500 33958660 2645 2645 2645 2645 0
563 20250415 105400 33958660 2645 2645 2645 2645 0
564 20250415 105300 33958660 2645 2645 2645 2645 2
565 20250415 105200 33953370 2645 2645 2645 2645 0
566 20250415 105100 33953370 2645 2645 2645 2645 13
567 20250415 105000 33918985 2645 2645 2645 2645 0
568 20250415 104900 33918985 2645 2645 2645 2645 0
569 20250415 104800 33918985 2645 2645 2645 2645 0
570 20250415 104700 33918985 2645 2645 2645 2645 0
571 20250415 104600 33918985 2645 2645 2645 2645 0
572 20250415 104500 33918985 2645 2645 2645 2645 0
573 20250415 104400 33918985 2645 2645 2645 2645 0
574 20250415 104300 33918985 2645 2645 2645 2645 0
575 20250415 104200 33918985 2645 2645 2645 2645 0
576 20250415 104100 33918985 2645 2645 2645 2645 2
577 20250415 104000 33913695 2650 2650 2650 2650 0
578 20250415 103900 33913695 2650 2645 2650 2645 200
579 20250415 103800 33383710 2645 2645 2645 2645 0
580 20250415 103700 33383710 2645 2645 2645 2645 14
581 20250415 103600 33346680 2645 2645 2645 2645 60
582 20250415 103500 33187980 2640 2640 2640 2640 0
583 20250415 103400 33187980 2640 2640 2640 2640 0
584 20250415 103300 33187980 2640 2640 2640 2640 0
585 20250415 103200 33187980 2640 2640 2640 2640 0
586 20250415 103100 33187980 2640 2630 2640 2630 3800
587 20250415 103000 23190480 2635 2635 2635 2635 10
588 20250415 102900 23164130 2630 2635 2635 2630 44
589 20250415 102800 23048375 2630 2625 2630 2625 1254
590 20250415 102700 19750380 2625 2625 2625 2625 0
591 20250415 102600 19750380 2625 2625 2625 2625 0
592 20250415 102500 19750380 2625 2625 2625 2625 0
593 20250415 102400 19750380 2625 2625 2625 2625 13
594 20250415 102300 19716255 2610 2610 2610 2610 0
595 20250415 102200 19716255 2610 2615 2620 2610 1356
596 20250415 102100 16170560 2615 2615 2615 2615 0
597 20250415 102000 16170560 2615 2615 2615 2615 0
598 20250415 101900 16170560 2615 2615 2615 2615 9
599 20250415 101800 16147025 2600 2600 2600 2600 0
600 20250415 101700 16147025 2600 2600 2600 2600 0
601 20250415 101600 16147025 2600 2600 2600 2600 0
602 20250415 101500 16147025 2600 2600 2600 2600 0
603 20250415 101400 16147025 2600 2600 2600 2600 0
604 20250415 101300 16147025 2600 2600 2600 2600 65
605 20250415 101200 15978025 2600 2600 2600 2600 18
606 20250415 101100 15931225 2595 2600 2600 2595 6
607 20250415 101000 15915630 2600 2600 2600 2600 0
608 20250415 100900 15915630 2600 2600 2600 2600 0
609 20250415 100800 15915630 2600 2600 2600 2600 5
610 20250415 100700 15902630 2600 2600 2600 2600 0
611 20250415 100600 15902630 2600 2600 2600 2600 14
612 20250415 100500 15866230 2600 2600 2600 2600 0
613 20250415 100400 15866230 2600 2600 2600 2600 8
614 20250415 100300 15845430 2600 2600 2600 2600 130
615 20250415 100200 15507430 2605 2605 2605 2605 1
616 20250415 100100 15504825 2600 2600 2600 2600 0
617 20250415 100000 15504825 2600 2600 2600 2600 1
618 20250415 095900 15502225 2610 2610 2610 2610 0
619 20250415 095800 15502225 2610 2610 2610 2610 19
620 20250415 095700 15452635 2615 2615 2615 2615 1
621 20250415 095600 15450020 2615 2615 2615 2615 0
622 20250415 095500 15450020 2615 2615 2615 2615 0
623 20250415 095400 15450020 2615 2610 2615 2610 100
624 20250415 095300 15188525 2615 2615 2615 2615 0
625 20250415 095200 15188525 2615 2615 2615 2615 0
626 20250415 095100 15188525 2615 2615 2615 2615 0
627 20250415 095000 15188525 2615 2615 2615 2615 0
628 20250415 094900 15188525 2615 2615 2615 2615 0
629 20250415 094800 15188525 2615 2615 2615 2615 0
630 20250415 094700 15188525 2615 2615 2615 2615 0
631 20250415 094600 15188525 2615 2605 2615 2605 2
632 20250415 094500 15183305 2605 2605 2605 2605 2
633 20250415 094400 15178095 2600 2600 2600 2600 0
634 20250415 094300 15178095 2600 2600 2600 2600 18
635 20250415 094200 15131295 2600 2600 2600 2600 182
636 20250415 094100 14658095 2600 2600 2600 2600 0
637 20250415 094000 14658095 2600 2600 2600 2600 0
638 20250415 093900 14658095 2600 2600 2600 2600 64
639 20250415 093800 14491695 2595 2595 2595 2595 0
640 20250415 093700 14491695 2595 2595 2595 2595 0
641 20250415 093600 14491695 2595 2595 2595 2595 0
642 20250415 093500 14491695 2595 2595 2595 2595 0
643 20250415 093400 14491695 2595 2595 2595 2595 1
644 20250415 093300 14489100 2585 2585 2585 2585 0
645 20250415 093200 14489100 2585 2585 2585 2585 0
646 20250415 093100 14489100 2585 2585 2585 2585 0
647 20250415 093000 14489100 2585 2585 2585 2585 0
648 20250415 092900 14489100 2585 2585 2585 2585 0
649 20250415 092800 14489100 2585 2585 2585 2585 7
650 20250415 092700 14471005 2600 2600 2600 2600 0
651 20250415 092600 14471005 2600 2600 2600 2600 0
652 20250415 092500 14471005 2600 2600 2600 2600 0
653 20250415 092400 14471005 2600 2600 2600 2600 1
654 20250415 092300 14468405 2585 2600 2600 2585 9
655 20250415 092200 14445125 2595 2595 2595 2595 1
656 20250415 092100 14442530 2595 2595 2595 2595 0
657 20250415 092000 14442530 2595 2595 2595 2595 20
658 20250415 091900 14390630 2585 2585 2585 2585 0
659 20250415 091800 14390630 2585 2585 2585 2585 0
660 20250415 091700 14390630 2585 2585 2585 2585 0
661 20250415 091600 14390630 2585 2585 2585 2585 4
662 20250415 091500 14380290 2580 2580 2580 2580 27
663 20250415 091400 14310630 2555 2555 2555 2555 0
664 20250415 091300 14310630 2555 2555 2555 2555 0
665 20250415 091200 14310630 2555 2560 2560 2555 10
666 20250415 091100 14285070 2580 2580 2580 2580 1
667 20250415 091000 14282490 2590 2590 2590 2590 1
668 20250415 090900 14279900 2555 2555 2555 2555 0
669 20250415 090800 14279900 2555 2555 2555 2555 0
670 20250415 090700 14279900 2555 2580 2580 2555 1080
671 20250415 090600 11495280 2585 2585 2585 2585 500
672 20250415 090500 10202780 2590 2590 2590 2590 0
673 20250415 090400 10202780 2590 2595 2595 2590 1812
674 20250415 090300 5504700 2595 2600 2600 2595 364
675 20250415 090200 4560060 2625 2605 2625 2595 490
676 20250415 090100 3287705 2605 2605 2605 2605 211
677 20250415 090000 2738050 2610 2610 2610 2610 21