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

700
263700/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203800,13418290,2195,2195,2195,2195,1000
20250415,203700,13418290,2195,2195,2195,2195,0
20250415,203600,13418290,2195,2195,2195,2195,0
20250415,203500,13418290,2195,2195,2195,2195,0
20250415,203400,13418290,2195,2195,2195,2195,0
20250415,203300,13418290,2195,2195,2195,2195,0
20250415,203200,13418290,2195,2195,2195,2195,0
20250415,203100,13418290,2195,2195,2195,2195,0
20250415,203000,13418290,2195,2195,2195,2195,0
20250415,202900,13418290,2195,2195,2195,2195,0
20250415,202800,13418290,2195,2195,2195,2195,0
20250415,202700,13418290,2195,2195,2195,2195,0
20250415,202600,13418290,2195,2195,2195,2195,0
20250415,202500,13418290,2195,2195,2195,2195,0
20250415,202400,13418290,2195,2195,2195,2195,0
20250415,202300,13418290,2195,2195,2195,2195,0
20250415,202200,13418290,2195,2195,2195,2195,0
20250415,202100,13418290,2195,2195,2195,2195,0
20250415,202000,13418290,2195,2195,2195,2195,0
20250415,201900,13418290,2195,2195,2195,2195,0
20250415,201800,13418290,2195,2195,2195,2195,0
20250415,201700,13418290,2195,2195,2195,2195,0
20250415,201600,13418290,2195,2195,2195,2195,0
20250415,201500,13418290,2195,2195,2195,2195,0
20250415,201400,13418290,2195,2195,2195,2195,0
20250415,201300,13418290,2195,2195,2195,2195,0
20250415,201200,13418290,2195,2195,2195,2195,0
20250415,201100,13418290,2195,2195,2195,2195,0
20250415,201000,13418290,2195,2195,2195,2195,0
20250415,200900,13418290,2195,2195,2195,2195,0
20250415,200800,13418290,2195,2195,2195,2195,1000
20250415,200700,13418290,2195,2195,2195,2195,0
20250415,200600,13418290,2195,2195,2195,2195,0
20250415,200500,13418290,2195,2195,2195,2195,0
20250415,200400,13418290,2195,2195,2195,2195,0
20250415,200300,13418290,2195,2195,2195,2195,0
20250415,200200,13418290,2195,2195,2195,2195,0
20250415,200100,13418290,2195,2195,2195,2195,0
20250415,200000,13418290,2195,2195,2195,2195,0
20250415,195900,13418290,2195,2195,2195,2195,0
20250415,195800,13418290,2195,2195,2195,2195,0
20250415,195700,13418290,2195,2195,2195,2195,0
20250415,195600,13418290,2195,2195,2195,2195,0
20250415,195500,13418290,2195,2195,2195,2195,0
20250415,195400,13418290,2195,2195,2195,2195,0
20250415,195300,13418290,2195,2195,2195,2195,0
20250415,195200,13418290,2195,2195,2195,2195,0
20250415,195100,13418290,2195,2195,2195,2195,0
20250415,195000,13418290,2195,2195,2195,2195,0
20250415,194900,13418290,2195,2195,2195,2195,0
20250415,194800,13418290,2195,2195,2195,2195,0
20250415,194700,13418290,2195,2195,2195,2195,0
20250415,194600,13418290,2195,2195,2195,2195,0
20250415,194500,13418290,2195,2195,2195,2195,0
20250415,194400,13418290,2195,2195,2195,2195,0
20250415,194300,13418290,2195,2195,2195,2195,0
20250415,194200,13418290,2195,2195,2195,2195,0
20250415,194100,13418290,2195,2195,2195,2195,0
20250415,194000,13418290,2195,2195,2195,2195,0
20250415,193900,13418290,2195,2195,2195,2195,0
20250415,193800,13418290,2195,2195,2195,2195,1000
20250415,193700,13418290,2195,2195,2195,2195,0
20250415,193600,13418290,2195,2195,2195,2195,0
20250415,193500,13418290,2195,2195,2195,2195,0
20250415,193400,13418290,2195,2195,2195,2195,0
20250415,193300,13418290,2195,2195,2195,2195,0
20250415,193200,13418290,2195,2195,2195,2195,0
20250415,193100,13418290,2195,2195,2195,2195,0
20250415,193000,13418290,2195,2195,2195,2195,0
20250415,192900,13418290,2195,2195,2195,2195,0
20250415,192800,13418290,2195,2195,2195,2195,0
20250415,192700,13418290,2195,2195,2195,2195,0
20250415,192600,13418290,2195,2195,2195,2195,0
20250415,192500,13418290,2195,2195,2195,2195,0
20250415,192400,13418290,2195,2195,2195,2195,0
20250415,192300,13418290,2195,2195,2195,2195,0
20250415,192200,13418290,2195,2195,2195,2195,0
20250415,192100,13418290,2195,2195,2195,2195,0
20250415,192000,13418290,2195,2195,2195,2195,0
20250415,191900,13418290,2195,2195,2195,2195,0
20250415,191800,13418290,2195,2195,2195,2195,0
20250415,191700,13418290,2195,2195,2195,2195,0
20250415,191600,13418290,2195,2195,2195,2195,0
20250415,191500,13418290,2195,2195,2195,2195,0
20250415,191400,13418290,2195,2195,2195,2195,0
20250415,191300,13418290,2195,2195,2195,2195,0
20250415,191200,13418290,2195,2195,2195,2195,0
20250415,191100,13418290,2195,2195,2195,2195,0
20250415,191000,13418290,2195,2195,2195,2195,0
20250415,190900,13418290,2195,2195,2195,2195,0
20250415,190800,13418290,2195,2195,2195,2195,1000
20250415,190700,13418290,2195,2195,2195,2195,0
20250415,190600,13418290,2195,2195,2195,2195,0
20250415,190500,13418290,2195,2195,2195,2195,0
20250415,190400,13418290,2195,2195,2195,2195,0
20250415,190300,13418290,2195,2195,2195,2195,0
20250415,190200,13418290,2195,2195,2195,2195,0
20250415,190100,13418290,2195,2195,2195,2195,0
20250415,190000,13418290,2195,2195,2195,2195,0
20250415,185900,13418290,2195,2195,2195,2195,0
20250415,185800,13418290,2195,2195,2195,2195,0
20250415,185700,13418290,2195,2195,2195,2195,0
20250415,185600,13418290,2195,2195,2195,2195,0
20250415,185500,13418290,2195,2195,2195,2195,0
20250415,185400,13418290,2195,2195,2195,2195,0
20250415,185300,13418290,2195,2195,2195,2195,0
20250415,185200,13418290,2195,2195,2195,2195,0
20250415,185100,13418290,2195,2195,2195,2195,0
20250415,185000,13418290,2195,2195,2195,2195,0
20250415,184900,13418290,2195,2195,2195,2195,0
20250415,184800,13418290,2195,2195,2195,2195,0
20250415,184700,13418290,2195,2195,2195,2195,0
20250415,184600,13418290,2195,2195,2195,2195,0
20250415,184500,13418290,2195,2195,2195,2195,0
20250415,184400,13418290,2195,2195,2195,2195,0
20250415,184300,13418290,2195,2195,2195,2195,0
20250415,184200,13418290,2195,2195,2195,2195,0
20250415,184100,13418290,2195,2195,2195,2195,0
20250415,184000,13418290,2195,2195,2195,2195,0
20250415,183900,13418290,2195,2195,2195,2195,0
20250415,183800,13418290,2195,2195,2195,2195,1000
20250415,183700,13418290,2195,2195,2195,2195,0
20250415,183600,13418290,2195,2195,2195,2195,0
20250415,183500,13418290,2195,2195,2195,2195,0
20250415,183400,13418290,2195,2195,2195,2195,0
20250415,183300,13418290,2195,2195,2195,2195,0
20250415,183200,13418290,2195,2195,2195,2195,0
20250415,183100,13418290,2195,2195,2195,2195,0
20250415,183000,13418290,2195,2195,2195,2195,0
20250415,182900,13418290,2195,2195,2195,2195,0
20250415,182800,13418290,2195,2195,2195,2195,0
20250415,182700,13418290,2195,2195,2195,2195,0
20250415,182600,13418290,2195,2195,2195,2195,0
20250415,182500,13418290,2195,2195,2195,2195,0
20250415,182400,13418290,2195,2195,2195,2195,0
20250415,182300,13418290,2195,2195,2195,2195,0
20250415,182200,13418290,2195,2195,2195,2195,0
20250415,182100,13418290,2195,2195,2195,2195,0
20250415,182000,13418290,2195,2195,2195,2195,0
20250415,181900,13418290,2195,2195,2195,2195,0
20250415,181800,13418290,2195,2195,2195,2195,0
20250415,181700,13418290,2195,2195,2195,2195,0
20250415,181600,13418290,2195,2195,2195,2195,0
20250415,181500,13418290,2195,2195,2195,2195,0
20250415,181400,13418290,2195,2195,2195,2195,0
20250415,181300,13418290,2195,2195,2195,2195,0
20250415,181200,13418290,2195,2195,2195,2195,0
20250415,181100,13418290,2195,2195,2195,2195,0
20250415,181000,13418290,2195,2195,2195,2195,0
20250415,180900,13418290,2195,2195,2195,2195,0
20250415,180800,13418290,2195,2195,2195,2195,1000
20250415,180700,13418290,2195,2195,2195,2195,0
20250415,180600,13418290,2195,2195,2195,2195,0
20250415,180500,13418290,2195,2195,2195,2195,0
20250415,180400,13418290,2195,2195,2195,2195,0
20250415,180300,13418290,2195,2195,2195,2195,0
20250415,180200,13418290,2195,2195,2195,2195,0
20250415,180100,13418290,2195,2195,2195,2195,0
20250415,180000,13418290,2195,2195,2195,2195,0
20250415,175900,13418290,2195,2195,2195,2195,0
20250415,175800,13418290,2195,2195,2195,2195,0
20250415,175700,13418290,2195,2195,2195,2195,0
20250415,175600,13418290,2195,2195,2195,2195,0
20250415,175500,13418290,2195,2195,2195,2195,0
20250415,175400,13418290,2195,2195,2195,2195,0
20250415,175300,13418290,2195,2195,2195,2195,0
20250415,175200,13418290,2195,2195,2195,2195,0
20250415,175100,13418290,2195,2195,2195,2195,0
20250415,175000,13418290,2195,2195,2195,2195,0
20250415,174900,13418290,2195,2195,2195,2195,0
20250415,174800,13418290,2195,2195,2195,2195,0
20250415,174700,13418290,2195,2195,2195,2195,0
20250415,174600,13418290,2195,2195,2195,2195,0
20250415,174500,13418290,2195,2195,2195,2195,0
20250415,174400,13418290,2195,2195,2195,2195,0
20250415,174300,13418290,2195,2195,2195,2195,0
20250415,174200,13418290,2195,2195,2195,2195,0
20250415,174100,13418290,2195,2195,2195,2195,0
20250415,174000,13418290,2195,2195,2195,2195,0
20250415,173900,13418290,2195,2195,2195,2195,0
20250415,173800,13418290,2195,2195,2195,2195,1000
20250415,173700,13418290,2195,2195,2195,2195,0
20250415,173600,13418290,2195,2195,2195,2195,0
20250415,173500,13418290,2195,2195,2195,2195,0
20250415,173400,13418290,2195,2195,2195,2195,0
20250415,173300,13418290,2195,2195,2195,2195,0
20250415,173200,13418290,2195,2195,2195,2195,0
20250415,173100,13418290,2195,2195,2195,2195,0
20250415,173000,13418290,2195,2195,2195,2195,0
20250415,172900,13418290,2195,2195,2195,2195,0
20250415,172800,13418290,2195,2195,2195,2195,0
20250415,172700,13418290,2195,2195,2195,2195,0
20250415,172600,13418290,2195,2195,2195,2195,0
20250415,172500,13418290,2195,2195,2195,2195,0
20250415,172400,13418290,2195,2195,2195,2195,0
20250415,172300,13418290,2195,2195,2195,2195,0
20250415,172200,13418290,2195,2195,2195,2195,0
20250415,172100,13418290,2195,2195,2195,2195,0
20250415,172000,13418290,2195,2195,2195,2195,0
20250415,171900,13418290,2195,2195,2195,2195,0
20250415,171800,13418290,2195,2195,2195,2195,0
20250415,171700,13418290,2195,2195,2195,2195,0
20250415,171600,13418290,2195,2195,2195,2195,0
20250415,171500,13418290,2195,2195,2195,2195,0
20250415,171400,13418290,2195,2195,2195,2195,0
20250415,171300,13418290,2195,2195,2195,2195,0
20250415,171200,13418290,2195,2195,2195,2195,0
20250415,171100,13418290,2195,2195,2195,2195,0
20250415,171000,13418290,2195,2195,2195,2195,0
20250415,170900,13418290,2195,2195,2195,2195,0
20250415,170800,13418290,2195,2195,2195,2195,1000
20250415,170700,13418290,2195,2195,2195,2195,0
20250415,170600,13418290,2195,2195,2195,2195,0
20250415,170500,13418290,2195,2195,2195,2195,0
20250415,170400,13418290,2195,2195,2195,2195,0
20250415,170300,13418290,2195,2195,2195,2195,0
20250415,170200,13418290,2195,2195,2195,2195,0
20250415,170100,13418290,2195,2195,2195,2195,0
20250415,170000,13418290,2195,2195,2195,2195,0
20250415,165900,13418290,2195,2195,2195,2195,0
20250415,165800,13418290,2195,2195,2195,2195,0
20250415,165700,13418290,2195,2195,2195,2195,0
20250415,165600,13418290,2195,2195,2195,2195,0
20250415,165500,13418290,2195,2195,2195,2195,0
20250415,165400,13418290,2195,2195,2195,2195,0
20250415,165300,13418290,2195,2195,2195,2195,0
20250415,165200,13418290,2195,2195,2195,2195,0
20250415,165100,13418290,2195,2195,2195,2195,0
20250415,165000,13418290,2195,2195,2195,2195,0
20250415,164900,13418290,2195,2195,2195,2195,0
20250415,164800,13418290,2195,2195,2195,2195,0
20250415,164700,13418290,2195,2195,2195,2195,0
20250415,164600,13418290,2195,2195,2195,2195,0
20250415,164500,13418290,2195,2195,2195,2195,0
20250415,164400,13418290,2195,2195,2195,2195,0
20250415,164300,13418290,2195,2195,2195,2195,0
20250415,164200,13418290,2195,2195,2195,2195,0
20250415,164100,13418290,2195,2195,2195,2195,0
20250415,164000,13418290,2195,2195,2195,2195,0
20250415,163900,13418290,2195,2195,2195,2195,0
20250415,163800,13418290,2195,2195,2195,2195,1000
20250415,163700,13418290,2195,2195,2195,2195,0
20250415,163600,13418290,2195,2195,2195,2195,0
20250415,163500,13418290,2195,2195,2195,2195,0
20250415,163400,13418290,2195,2195,2195,2195,0
20250415,163300,13418290,2195,2195,2195,2195,0
20250415,163200,13418290,2195,2195,2195,2195,0
20250415,163100,13418290,2195,2195,2195,2195,0
20250415,163000,13418290,2195,2195,2195,2195,0
20250415,162900,13418290,2195,2195,2195,2195,0
20250415,162800,13418290,2195,2195,2195,2195,0
20250415,162700,13418290,2195,2195,2195,2195,0
20250415,162600,13418290,2195,2195,2195,2195,0
20250415,162500,13418290,2195,2195,2195,2195,0
20250415,162400,13418290,2195,2195,2195,2195,0
20250415,162300,13418290,2195,2195,2195,2195,0
20250415,162200,13418290,2195,2195,2195,2195,0
20250415,162100,13418290,2195,2195,2195,2195,0
20250415,162000,13418290,2195,2195,2195,2195,0
20250415,161900,13418290,2195,2195,2195,2195,0
20250415,161800,13418290,2195,2195,2195,2195,0
20250415,161700,13418290,2195,2195,2195,2195,0
20250415,161600,13418290,2195,2195,2195,2195,0
20250415,161500,13418290,2195,2195,2195,2195,0
20250415,161400,13418290,2195,2195,2195,2195,0
20250415,161300,13418290,2195,2195,2195,2195,0
20250415,161200,13418290,2195,2195,2195,2195,0
20250415,161100,13418290,2195,2195,2195,2195,0
20250415,161000,13418290,2195,2195,2195,2195,0
20250415,160900,13418290,2195,2195,2195,2195,0
20250415,160800,13418290,2195,2195,2195,2195,1000
20250415,160700,13418290,2195,2195,2195,2195,0
20250415,160600,13418290,2195,2195,2195,2195,0
20250415,160500,13418290,2195,2195,2195,2195,0
20250415,160400,13418290,2195,2195,2195,2195,0
20250415,160300,13418290,2195,2195,2195,2195,0
20250415,160200,13418290,2195,2195,2195,2195,0
20250415,160100,13418290,2195,2195,2195,2195,0
20250415,160000,13418290,2195,2195,2195,2195,0
20250415,155900,13418290,2195,2195,2195,2195,0
20250415,155800,13418290,2195,2195,2195,2195,0
20250415,155700,13418290,2195,2195,2195,2195,0
20250415,155600,13418290,2195,2195,2195,2195,0
20250415,155500,13418290,2195,2195,2195,2195,0
20250415,155400,13418290,2195,2195,2195,2195,0
20250415,155300,13418290,2195,2195,2195,2195,0
20250415,155200,13418290,2195,2195,2195,2195,0
20250415,155100,13418290,2195,2195,2195,2195,0
20250415,155000,13418290,2195,2195,2195,2195,0
20250415,154900,13418290,2195,2195,2195,2195,0
20250415,154800,13418290,2195,2195,2195,2195,0
20250415,154700,13418290,2195,2195,2195,2195,0
20250415,154600,13418290,2195,2195,2195,2195,0
20250415,154500,13418290,2195,2195,2195,2195,0
20250415,154400,13418290,2195,2195,2195,2195,0
20250415,154300,13418290,2195,2195,2195,2195,0
20250415,154200,13418290,2195,2195,2195,2195,0
20250415,154100,13418290,2195,2195,2195,2195,0
20250415,154000,13418290,2195,2195,2195,2195,0
20250415,153900,13418290,2195,2195,2195,2195,0
20250415,153800,13418290,2195,2195,2195,2195,1000
20250415,153700,13418290,2195,2195,2195,2195,0
20250415,153600,13418290,2195,2195,2195,2195,0
20250415,153500,13418290,2195,2195,2195,2195,0
20250415,153400,13418290,2195,2195,2195,2195,0
20250415,153300,13418290,2195,2195,2195,2195,0
20250415,153200,13418290,2195,2195,2195,2195,0
20250415,153100,13418290,2195,2195,2195,2195,0
20250415,153000,13418290,2195,2195,2195,2195,1000
20250415,152900,11223290,2220,2220,2220,2220,0
20250415,152800,11223290,2220,2220,2220,2220,0
20250415,152700,11223290,2220,2220,2220,2220,0
20250415,152600,11223290,2220,2220,2220,2220,0
20250415,152500,11223290,2220,2220,2220,2220,0
20250415,152400,11223290,2220,2220,2220,2220,0
20250415,152300,11223290,2220,2220,2220,2220,0
20250415,152200,11223290,2220,2220,2220,2220,0
20250415,152100,11223290,2220,2220,2220,2220,0
20250415,152000,11223290,2220,2220,2220,2220,0
20250415,151900,11223290,2220,2220,2220,2220,609
20250415,151800,9871310,2220,2220,2220,2220,0
20250415,151700,9871310,2220,2220,2220,2220,0
20250415,151600,9871310,2220,2220,2220,2220,200
20250415,151500,9427310,2235,2235,2235,2235,200
20250415,151400,8980310,2235,2235,2235,2235,0
20250415,151300,8980310,2235,2235,2235,2235,0
20250415,151200,8980310,2235,2230,2235,2230,5
20250415,151100,8969155,2235,2235,2235,2235,0
20250415,151000,8969155,2235,2235,2235,2235,5
20250415,150900,8957980,2220,2220,2220,2220,0
20250415,150800,8957980,2220,2220,2220,2220,0
20250415,150700,8957980,2220,2220,2220,2220,0
20250415,150600,8957980,2220,2220,2220,2220,0
20250415,150500,8957980,2220,2220,2220,2220,0
20250415,150400,8957980,2220,2220,2220,2220,0
20250415,150300,8957980,2220,2220,2220,2220,0
20250415,150200,8957980,2220,2220,2220,2220,0
20250415,150100,8957980,2220,2220,2220,2220,0
20250415,150000,8957980,2220,2220,2220,2220,0
20250415,145900,8957980,2220,2220,2220,2220,0
20250415,145800,8957980,2220,2220,2220,2220,0
20250415,145700,8957980,2220,2220,2220,2220,0
20250415,145600,8957980,2220,2220,2220,2220,0
20250415,145500,8957980,2220,2220,2220,2220,231
20250415,145400,8445160,2220,2220,2220,2220,0
20250415,145300,8445160,2220,2220,2220,2220,0
20250415,145200,8445160,2220,2220,2220,2220,0
20250415,145100,8445160,2220,2220,2220,2220,0
20250415,145000,8445160,2220,2220,2220,2220,0
20250415,144900,8445160,2220,2220,2220,2220,0
20250415,144800,8445160,2220,2220,2220,2220,0
20250415,144700,8445160,2220,2220,2220,2220,0
20250415,144600,8445160,2220,2220,2220,2220,0
20250415,144500,8445160,2220,2220,2220,2220,50
20250415,144400,8334160,2245,2245,2245,2245,0
20250415,144300,8334160,2245,2245,2245,2245,3
20250415,144200,8327425,2245,2245,2245,2245,0
20250415,144100,8327425,2245,2245,2245,2245,0
20250415,144000,8327425,2245,2245,2245,2245,0
20250415,143900,8327425,2245,2245,2245,2245,0
20250415,143800,8327425,2245,2245,2245,2245,0
20250415,143700,8327425,2245,2245,2245,2245,0
20250415,143600,8327425,2245,2245,2245,2245,0
20250415,143500,8327425,2245,2245,2245,2245,0
20250415,143400,8327425,2245,2245,2245,2245,0
20250415,143300,8327425,2245,2245,2245,2245,0
20250415,143200,8327425,2245,2245,2245,2245,0
20250415,143100,8327425,2245,2245,2245,2245,0
20250415,143000,8327425,2245,2245,2245,2245,0
20250415,142900,8327425,2245,2245,2245,2245,0
20250415,142800,8327425,2245,2245,2245,2245,0
20250415,142700,8327425,2245,2245,2245,2245,47
20250415,142600,8221910,2245,2245,2245,2245,0
20250415,142500,8221910,2245,2245,2245,2245,0
20250415,142400,8221910,2245,2245,2245,2245,0
20250415,142300,8221910,2245,2245,2245,2245,0
20250415,142200,8221910,2245,2245,2245,2245,0
20250415,142100,8221910,2245,2245,2245,2245,0
20250415,142000,8221910,2245,2245,2245,2245,0
20250415,141900,8221910,2245,2245,2245,2245,0
20250415,141800,8221910,2245,2245,2245,2245,0
20250415,141700,8221910,2245,2245,2245,2245,0
20250415,141600,8221910,2245,2245,2245,2245,0
20250415,141500,8221910,2245,2245,2245,2245,7
20250415,141400,8206195,2245,2245,2245,2245,0
20250415,141300,8206195,2245,2245,2245,2245,1
20250415,141200,8203950,2240,2240,2240,2240,0
20250415,141100,8203950,2240,2240,2240,2240,0
20250415,141000,8203950,2240,2240,2240,2240,0
20250415,140900,8203950,2240,2240,2240,2240,0
20250415,140800,8203950,2240,2240,2240,2240,0
20250415,140700,8203950,2240,2245,2245,2240,13
20250415,140600,8174815,2240,2240,2240,2240,0
20250415,140500,8174815,2240,2240,2240,2240,0
20250415,140400,8174815,2240,2240,2240,2240,0
20250415,140300,8174815,2240,2240,2240,2240,0
20250415,140200,8174815,2240,2240,2240,2240,0
20250415,140100,8174815,2240,2240,2240,2240,0
20250415,140000,8174815,2240,2240,2240,2240,0
20250415,135900,8174815,2240,2240,2240,2240,0
20250415,135800,8174815,2240,2240,2240,2240,0
20250415,135700,8174815,2240,2240,2240,2240,0
20250415,135600,8174815,2240,2240,2240,2240,0
20250415,135500,8174815,2240,2240,2240,2240,0
20250415,135400,8174815,2240,2240,2240,2240,0
20250415,135300,8174815,2240,2240,2240,2240,2
20250415,135200,8170335,2245,2245,2245,2245,0
20250415,135100,8170335,2245,2245,2245,2245,0
20250415,135000,8170335,2245,2245,2245,2245,0
20250415,134900,8170335,2245,2245,2245,2245,0
20250415,134800,8170335,2245,2245,2245,2245,0
20250415,134700,8170335,2245,2245,2245,2245,0
20250415,134600,8170335,2245,2245,2245,2245,0
20250415,134500,8170335,2245,2245,2245,2245,0
20250415,134400,8170335,2245,2245,2245,2245,2
20250415,134300,8165845,2245,2240,2245,2240,22
20250415,134200,8116550,2240,2240,2240,2240,0
20250415,134100,8116550,2240,2240,2240,2240,0
20250415,134000,8116550,2240,2240,2240,2240,0
20250415,133900,8116550,2240,2240,2240,2240,0
20250415,133800,8116550,2240,2240,2240,2240,0
20250415,133700,8116550,2240,2240,2240,2240,0
20250415,133600,8116550,2240,2240,2240,2240,0
20250415,133500,8116550,2240,2240,2240,2240,0
20250415,133400,8116550,2240,2240,2240,2240,0
20250415,133300,8116550,2240,2240,2240,2240,0
20250415,133200,8116550,2240,2240,2240,2240,0
20250415,133100,8116550,2240,2240,2240,2240,0
20250415,133000,8116550,2240,2240,2240,2240,0
20250415,132900,8116550,2240,2240,2240,2240,0
20250415,132800,8116550,2240,2240,2240,2240,0
20250415,132700,8116550,2240,2240,2240,2240,0
20250415,132600,8116550,2240,2240,2240,2240,0
20250415,132500,8116550,2240,2240,2240,2240,0
20250415,132400,8116550,2240,2240,2240,2240,0
20250415,132300,8116550,2240,2240,2240,2240,0
20250415,132200,8116550,2240,2240,2240,2240,398
20250415,132100,7225030,2245,2245,2245,2245,0
20250415,132000,7225030,2245,2245,2245,2245,0
20250415,131900,7225030,2245,2245,2245,2245,0
20250415,131800,7225030,2245,2245,2245,2245,0
20250415,131700,7225030,2245,2245,2245,2245,0
20250415,131600,7225030,2245,2245,2245,2245,0
20250415,131500,7225030,2245,2245,2245,2245,0
20250415,131400,7225030,2245,2245,2245,2245,26
20250415,131300,7166660,2240,2240,2240,2240,0
20250415,131200,7166660,2240,2240,2240,2240,0
20250415,131100,7166660,2240,2240,2240,2240,0
20250415,131000,7166660,2240,2240,2240,2240,0
20250415,130900,7166660,2240,2240,2240,2240,0
20250415,130800,7166660,2240,2240,2240,2240,0
20250415,130700,7166660,2240,2240,2240,2240,25
20250415,130600,7110660,2240,2240,2240,2240,1
20250415,130500,7108420,2245,2245,2245,2245,0
20250415,130400,7108420,2245,2245,2245,2245,0
20250415,130300,7108420,2245,2245,2245,2245,33
20250415,130200,7034335,2240,2240,2240,2240,0
20250415,130100,7034335,2240,2240,2240,2240,0
20250415,130000,7034335,2240,2240,2240,2240,0
20250415,125900,7034335,2240,2240,2240,2240,0
20250415,125800,7034335,2240,2240,2240,2240,0
20250415,125700,7034335,2240,2240,2240,2240,0
20250415,125600,7034335,2240,2240,2240,2240,0
20250415,125500,7034335,2240,2240,2240,2240,0
20250415,125400,7034335,2240,2240,2240,2240,0
20250415,125300,7034335,2240,2240,2240,2240,0
20250415,125200,7034335,2240,2240,2240,2240,0
20250415,125100,7034335,2240,2240,2240,2240,0
20250415,125000,7034335,2240,2240,2240,2240,0
20250415,124900,7034335,2240,2240,2240,2240,0
20250415,124800,7034335,2240,2240,2240,2240,0
20250415,124700,7034335,2240,2240,2240,2240,0
20250415,124600,7034335,2240,2240,2240,2240,23
20250415,124500,6982815,2240,2240,2240,2240,0
20250415,124400,6982815,2240,2240,2240,2240,0
20250415,124300,6982815,2240,2240,2240,2240,0
20250415,124200,6982815,2240,2240,2240,2240,0
20250415,124100,6982815,2240,2240,2240,2240,0
20250415,124000,6982815,2240,2235,2240,2235,893
20250415,123900,4984730,2235,2235,2235,2235,447
20250415,123800,3985685,2235,2235,2235,2235,0
20250415,123700,3985685,2235,2235,2235,2235,0
20250415,123600,3985685,2235,2235,2235,2235,67
20250415,123500,3835940,2220,2220,2220,2220,0
20250415,123400,3835940,2220,2220,2220,2220,0
20250415,123300,3835940,2220,2220,2220,2220,0
20250415,123200,3835940,2220,2220,2220,2220,0
20250415,123100,3835940,2220,2220,2220,2220,0
20250415,123000,3835940,2220,2220,2220,2220,0
20250415,122900,3835940,2220,2220,2220,2220,0
20250415,122800,3835940,2220,2220,2220,2220,0
20250415,122700,3835940,2220,2220,2220,2220,0
20250415,122600,3835940,2220,2220,2220,2220,0
20250415,122500,3835940,2220,2220,2220,2220,0
20250415,122400,3835940,2220,2220,2220,2220,0
20250415,122300,3835940,2220,2220,2220,2220,0
20250415,122200,3835940,2220,2220,2220,2220,0
20250415,122100,3835940,2220,2220,2220,2220,0
20250415,122000,3835940,2220,2220,2220,2220,0
20250415,121900,3835940,2220,2220,2220,2220,0
20250415,121800,3835940,2220,2220,2220,2220,0
20250415,121700,3835940,2220,2215,2220,2215,5
20250415,121600,3824860,2240,2240,2240,2240,0
20250415,121500,3824860,2240,2240,2240,2240,0
20250415,121400,3824860,2240,2240,2240,2240,0
20250415,121300,3824860,2240,2240,2240,2240,0
20250415,121200,3824860,2240,2240,2240,2240,0
20250415,121100,3824860,2240,2240,2240,2240,0
20250415,121000,3824860,2240,2240,2240,2240,0
20250415,120900,3824860,2240,2240,2240,2240,0
20250415,120800,3824860,2240,2240,2240,2240,0
20250415,120700,3824860,2240,2240,2240,2240,0
20250415,120600,3824860,2240,2240,2240,2240,0
20250415,120500,3824860,2240,2240,2240,2240,0
20250415,120400,3824860,2240,2240,2240,2240,0
20250415,120300,3824860,2240,2240,2240,2240,0
20250415,120200,3824860,2240,2240,2240,2240,0
20250415,120100,3824860,2240,2240,2240,2240,1
20250415,120000,3822620,2240,2240,2240,2240,0
20250415,115900,3822620,2240,2240,2240,2240,0
20250415,115800,3822620,2240,2240,2240,2240,0
20250415,115700,3822620,2240,2240,2240,2240,100
20250415,115600,3598620,2240,2240,2240,2240,0
20250415,115500,3598620,2240,2240,2240,2240,0
20250415,115400,3598620,2240,2240,2240,2240,0
20250415,115300,3598620,2240,2240,2240,2240,0
20250415,115200,3598620,2240,2240,2240,2240,0
20250415,115100,3598620,2240,2240,2240,2240,0
20250415,115000,3598620,2240,2240,2240,2240,0
20250415,114900,3598620,2240,2240,2240,2240,0
20250415,114800,3598620,2240,2240,2240,2240,0
20250415,114700,3598620,2240,2240,2240,2240,0
20250415,114600,3598620,2240,2240,2240,2240,0
20250415,114500,3598620,2240,2240,2240,2240,0
20250415,114400,3598620,2240,2240,2240,2240,0
20250415,114300,3598620,2240,2240,2240,2240,0
20250415,114200,3598620,2240,2240,2240,2240,0
20250415,114100,3598620,2240,2240,2240,2240,0
20250415,114000,3598620,2240,2240,2240,2240,0
20250415,113900,3598620,2240,2240,2240,2240,0
20250415,113800,3598620,2240,2240,2240,2240,0
20250415,113700,3598620,2240,2240,2240,2240,1
20250415,113600,3596380,2240,2240,2240,2240,0
20250415,113500,3596380,2240,2240,2240,2240,0
20250415,113400,3596380,2240,2240,2240,2240,0
20250415,113300,3596380,2240,2240,2240,2240,23
20250415,113200,3544860,2235,2235,2235,2235,0
20250415,113100,3544860,2235,2235,2235,2235,0
20250415,113000,3544860,2235,2235,2235,2235,100
20250415,112900,3321360,2235,2235,2235,2235,0
20250415,112800,3321360,2235,2235,2235,2235,0
20250415,112700,3321360,2235,2235,2235,2235,0
20250415,112600,3321360,2235,2235,2235,2235,0
20250415,112500,3321360,2235,2235,2235,2235,0
20250415,112400,3321360,2235,2235,2235,2235,0
20250415,112300,3321360,2235,2220,2235,2220,3
20250415,112200,3314675,2230,2230,2230,2230,0
20250415,112100,3314675,2230,2230,2230,2230,0
20250415,112000,3314675,2230,2230,2230,2230,0
20250415,111900,3314675,2230,2230,2230,2230,0
20250415,111800,3314675,2230,2230,2230,2230,0
20250415,111700,3314675,2230,2230,2230,2230,0
20250415,111600,3314675,2230,2230,2230,2230,0
20250415,111500,3314675,2230,2230,2230,2230,0
20250415,111400,3314675,2230,2230,2230,2230,0
20250415,111300,3314675,2230,2230,2230,2230,0
20250415,111200,3314675,2230,2230,2230,2230,0
20250415,111100,3314675,2230,2230,2230,2230,0
20250415,111000,3314675,2230,2230,2230,2230,0
20250415,110900,3314675,2230,2230,2230,2230,73
20250415,110800,3151885,2230,2230,2230,2230,1
20250415,110700,3149655,2230,2230,2230,2230,0
20250415,110600,3149655,2230,2230,2230,2230,0
20250415,110500,3149655,2230,2230,2230,2230,0
20250415,110400,3149655,2230,2230,2230,2230,0
20250415,110300,3149655,2230,2230,2230,2230,0
20250415,110200,3149655,2230,2230,2230,2230,0
20250415,110100,3149655,2230,2230,2230,2230,0
20250415,110000,3149655,2230,2230,2230,2230,0
20250415,105900,3149655,2230,2230,2230,2230,1
20250415,105800,3147425,2200,2200,2200,2200,0
20250415,105700,3147425,2200,2200,2200,2200,0
20250415,105600,3147425,2200,2200,2200,2200,5
20250415,105500,3136425,2230,2230,2230,2230,1
20250415,105400,3134195,2195,2195,2195,2195,0
20250415,105300,3134195,2195,2195,2195,2195,0
20250415,105200,3134195,2195,2195,2195,2195,0
20250415,105100,3134195,2195,2195,2195,2195,0
20250415,105000,3134195,2195,2195,2195,2195,0
20250415,104900,3134195,2195,2195,2195,2195,0
20250415,104800,3134195,2195,2195,2195,2195,0
20250415,104700,3134195,2195,2195,2195,2195,0
20250415,104600,3134195,2195,2195,2195,2195,0
20250415,104500,3134195,2195,2195,2195,2195,0
20250415,104400,3134195,2195,2195,2195,2195,0
20250415,104300,3134195,2195,2195,2195,2195,0
20250415,104200,3134195,2195,2195,2195,2195,0
20250415,104100,3134195,2195,2195,2195,2195,23
20250415,104000,3083710,2190,2190,2190,2190,0
20250415,103900,3083710,2190,2235,2235,2190,49
20250415,103800,2975210,2235,2230,2235,2230,190
20250415,103700,2550830,2230,2230,2230,2230,0
20250415,103600,2550830,2230,2230,2230,2230,0
20250415,103500,2550830,2230,2230,2230,2230,0
20250415,103400,2550830,2230,2230,2230,2230,0
20250415,103300,2550830,2230,2225,2230,2225,246
20250415,103200,2003200,2225,2225,2225,2225,0
20250415,103100,2003200,2225,2225,2225,2225,0
20250415,103000,2003200,2225,2225,2225,2225,0
20250415,102900,2003200,2225,2225,2225,2225,1
20250415,102800,2000975,2225,2225,2225,2225,0
20250415,102700,2000975,2225,2225,2225,2225,0
20250415,102600,2000975,2225,2225,2225,2225,0
20250415,102500,2000975,2225,2210,2225,2190,60
20250415,102400,1868335,2185,2185,2185,2185,0
20250415,102300,1868335,2185,2185,2185,2185,0
20250415,102200,1868335,2185,2185,2185,2185,0
20250415,102100,1868335,2185,2185,2185,2185,0
20250415,102000,1868335,2185,2185,2185,2185,0
20250415,101900,1868335,2185,2185,2185,2185,0
20250415,101800,1868335,2185,2185,2185,2185,0
20250415,101700,1868335,2185,2185,2185,2185,0
20250415,101600,1868335,2185,2185,2185,2185,1
20250415,101500,1866150,2210,2210,2210,2210,0
20250415,101400,1866150,2210,2210,2210,2210,0
20250415,101300,1866150,2210,2210,2210,2210,0
20250415,101200,1866150,2210,2210,2210,2210,0
20250415,101100,1866150,2210,2210,2210,2210,0
20250415,101000,1866150,2210,2210,2210,2210,0
20250415,100900,1866150,2210,2210,2210,2210,0
20250415,100800,1866150,2210,2210,2210,2210,0
20250415,100700,1866150,2210,2210,2210,2210,0
20250415,100600,1866150,2210,2210,2210,2210,0
20250415,100500,1866150,2210,2210,2210,2210,0
20250415,100400,1866150,2210,2210,2210,2210,0
20250415,100300,1866150,2210,2210,2210,2210,0
20250415,100200,1866150,2210,2210,2210,2210,0
20250415,100100,1866150,2210,2210,2210,2210,0
20250415,100000,1866150,2210,2210,2210,2210,1
20250415,095900,1863940,2210,2210,2210,2210,0
20250415,095800,1863940,2210,2210,2210,2210,0
20250415,095700,1863940,2210,2210,2210,2210,0
20250415,095600,1863940,2210,2210,2210,2210,1
20250415,095500,1861730,2190,2190,2190,2190,0
20250415,095400,1861730,2190,2190,2190,2190,317
20250415,095300,1167500,2190,2190,2190,2190,0
20250415,095200,1167500,2190,2190,2190,2190,0
20250415,095100,1167500,2190,2190,2190,2190,3
20250415,095000,1160930,2225,2225,2225,2225,0
20250415,094900,1160930,2225,2225,2225,2225,0
20250415,094800,1160930,2225,2225,2225,2225,0
20250415,094700,1160930,2225,2225,2225,2225,0
20250415,094600,1160930,2225,2225,2225,2225,5
20250415,094500,1149805,2225,2225,2225,2225,1
20250415,094400,1147580,2225,2225,2225,2225,6
20250415,094300,1134230,2190,2190,2190,2190,0
20250415,094200,1134230,2190,2190,2190,2190,0
20250415,094100,1134230,2190,2190,2190,2190,0
20250415,094000,1134230,2190,2190,2190,2190,0
20250415,093900,1134230,2190,2190,2190,2190,0
20250415,093800,1134230,2190,2225,2235,2190,65
20250415,093700,990625,2235,2235,2235,2235,0
20250415,093600,990625,2235,2235,2235,2235,0
20250415,093500,990625,2235,2195,2235,2195,34
20250415,093400,915895,2195,2195,2195,2195,62
20250415,093300,779805,2195,2195,2195,2195,1
20250415,093200,777610,2190,2190,2190,2190,0
20250415,093100,777610,2190,2190,2190,2190,0
20250415,093000,777610,2190,2190,2190,2190,0
20250415,092900,777610,2190,2190,2190,2190,0
20250415,092800,777610,2190,2190,2190,2190,0
20250415,092700,777610,2190,2190,2190,2190,0
20250415,092600,777610,2190,2190,2190,2190,0
20250415,092500,777610,2190,2190,2190,2190,0
20250415,092400,777610,2190,2190,2190,2190,0
20250415,092300,777610,2190,2190,2190,2190,19
20250415,092200,736000,2195,2195,2195,2195,0
20250415,092100,736000,2195,2195,2195,2195,0
20250415,092000,736000,2195,2195,2195,2195,0
20250415,091900,736000,2195,2195,2195,2195,10
20250415,091800,714050,2190,2195,2195,2190,133
20250415,091700,422310,2210,2210,2210,2210,0
20250415,091600,422310,2210,2210,2210,2210,0
20250415,091500,422310,2210,2210,2210,2210,0
20250415,091400,422310,2210,2210,2210,2210,2
20250415,091300,417890,2200,2200,2200,2200,0
20250415,091200,417890,2200,2210,2210,2200,9
20250415,091100,398050,2210,2210,2210,2210,0
20250415,091000,398050,2210,2210,2210,2210,0
20250415,090900,398050,2210,2210,2210,2210,0
20250415,090800,398050,2210,2210,2210,2210,0
20250415,090700,398050,2210,2210,2210,2210,0
20250415,090600,398050,2210,2210,2210,2210,0
20250415,090500,398050,2210,2210,2210,2210,0
20250415,090400,398050,2210,2210,2210,2210,130
20250415,090300,110750,2230,2230,2230,2230,10
20250415,090200,88450,2230,2230,2230,2230,0
20250415,090100,88450,2230,2230,2230,2230,0
20250415,090000,88450,2230,2210,2230,2210,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203800 13418290 2195 2195 2195 2195 1000
3 20250415 203700 13418290 2195 2195 2195 2195 0
4 20250415 203600 13418290 2195 2195 2195 2195 0
5 20250415 203500 13418290 2195 2195 2195 2195 0
6 20250415 203400 13418290 2195 2195 2195 2195 0
7 20250415 203300 13418290 2195 2195 2195 2195 0
8 20250415 203200 13418290 2195 2195 2195 2195 0
9 20250415 203100 13418290 2195 2195 2195 2195 0
10 20250415 203000 13418290 2195 2195 2195 2195 0
11 20250415 202900 13418290 2195 2195 2195 2195 0
12 20250415 202800 13418290 2195 2195 2195 2195 0
13 20250415 202700 13418290 2195 2195 2195 2195 0
14 20250415 202600 13418290 2195 2195 2195 2195 0
15 20250415 202500 13418290 2195 2195 2195 2195 0
16 20250415 202400 13418290 2195 2195 2195 2195 0
17 20250415 202300 13418290 2195 2195 2195 2195 0
18 20250415 202200 13418290 2195 2195 2195 2195 0
19 20250415 202100 13418290 2195 2195 2195 2195 0
20 20250415 202000 13418290 2195 2195 2195 2195 0
21 20250415 201900 13418290 2195 2195 2195 2195 0
22 20250415 201800 13418290 2195 2195 2195 2195 0
23 20250415 201700 13418290 2195 2195 2195 2195 0
24 20250415 201600 13418290 2195 2195 2195 2195 0
25 20250415 201500 13418290 2195 2195 2195 2195 0
26 20250415 201400 13418290 2195 2195 2195 2195 0
27 20250415 201300 13418290 2195 2195 2195 2195 0
28 20250415 201200 13418290 2195 2195 2195 2195 0
29 20250415 201100 13418290 2195 2195 2195 2195 0
30 20250415 201000 13418290 2195 2195 2195 2195 0
31 20250415 200900 13418290 2195 2195 2195 2195 0
32 20250415 200800 13418290 2195 2195 2195 2195 1000
33 20250415 200700 13418290 2195 2195 2195 2195 0
34 20250415 200600 13418290 2195 2195 2195 2195 0
35 20250415 200500 13418290 2195 2195 2195 2195 0
36 20250415 200400 13418290 2195 2195 2195 2195 0
37 20250415 200300 13418290 2195 2195 2195 2195 0
38 20250415 200200 13418290 2195 2195 2195 2195 0
39 20250415 200100 13418290 2195 2195 2195 2195 0
40 20250415 200000 13418290 2195 2195 2195 2195 0
41 20250415 195900 13418290 2195 2195 2195 2195 0
42 20250415 195800 13418290 2195 2195 2195 2195 0
43 20250415 195700 13418290 2195 2195 2195 2195 0
44 20250415 195600 13418290 2195 2195 2195 2195 0
45 20250415 195500 13418290 2195 2195 2195 2195 0
46 20250415 195400 13418290 2195 2195 2195 2195 0
47 20250415 195300 13418290 2195 2195 2195 2195 0
48 20250415 195200 13418290 2195 2195 2195 2195 0
49 20250415 195100 13418290 2195 2195 2195 2195 0
50 20250415 195000 13418290 2195 2195 2195 2195 0
51 20250415 194900 13418290 2195 2195 2195 2195 0
52 20250415 194800 13418290 2195 2195 2195 2195 0
53 20250415 194700 13418290 2195 2195 2195 2195 0
54 20250415 194600 13418290 2195 2195 2195 2195 0
55 20250415 194500 13418290 2195 2195 2195 2195 0
56 20250415 194400 13418290 2195 2195 2195 2195 0
57 20250415 194300 13418290 2195 2195 2195 2195 0
58 20250415 194200 13418290 2195 2195 2195 2195 0
59 20250415 194100 13418290 2195 2195 2195 2195 0
60 20250415 194000 13418290 2195 2195 2195 2195 0
61 20250415 193900 13418290 2195 2195 2195 2195 0
62 20250415 193800 13418290 2195 2195 2195 2195 1000
63 20250415 193700 13418290 2195 2195 2195 2195 0
64 20250415 193600 13418290 2195 2195 2195 2195 0
65 20250415 193500 13418290 2195 2195 2195 2195 0
66 20250415 193400 13418290 2195 2195 2195 2195 0
67 20250415 193300 13418290 2195 2195 2195 2195 0
68 20250415 193200 13418290 2195 2195 2195 2195 0
69 20250415 193100 13418290 2195 2195 2195 2195 0
70 20250415 193000 13418290 2195 2195 2195 2195 0
71 20250415 192900 13418290 2195 2195 2195 2195 0
72 20250415 192800 13418290 2195 2195 2195 2195 0
73 20250415 192700 13418290 2195 2195 2195 2195 0
74 20250415 192600 13418290 2195 2195 2195 2195 0
75 20250415 192500 13418290 2195 2195 2195 2195 0
76 20250415 192400 13418290 2195 2195 2195 2195 0
77 20250415 192300 13418290 2195 2195 2195 2195 0
78 20250415 192200 13418290 2195 2195 2195 2195 0
79 20250415 192100 13418290 2195 2195 2195 2195 0
80 20250415 192000 13418290 2195 2195 2195 2195 0
81 20250415 191900 13418290 2195 2195 2195 2195 0
82 20250415 191800 13418290 2195 2195 2195 2195 0
83 20250415 191700 13418290 2195 2195 2195 2195 0
84 20250415 191600 13418290 2195 2195 2195 2195 0
85 20250415 191500 13418290 2195 2195 2195 2195 0
86 20250415 191400 13418290 2195 2195 2195 2195 0
87 20250415 191300 13418290 2195 2195 2195 2195 0
88 20250415 191200 13418290 2195 2195 2195 2195 0
89 20250415 191100 13418290 2195 2195 2195 2195 0
90 20250415 191000 13418290 2195 2195 2195 2195 0
91 20250415 190900 13418290 2195 2195 2195 2195 0
92 20250415 190800 13418290 2195 2195 2195 2195 1000
93 20250415 190700 13418290 2195 2195 2195 2195 0
94 20250415 190600 13418290 2195 2195 2195 2195 0
95 20250415 190500 13418290 2195 2195 2195 2195 0
96 20250415 190400 13418290 2195 2195 2195 2195 0
97 20250415 190300 13418290 2195 2195 2195 2195 0
98 20250415 190200 13418290 2195 2195 2195 2195 0
99 20250415 190100 13418290 2195 2195 2195 2195 0
100 20250415 190000 13418290 2195 2195 2195 2195 0
101 20250415 185900 13418290 2195 2195 2195 2195 0
102 20250415 185800 13418290 2195 2195 2195 2195 0
103 20250415 185700 13418290 2195 2195 2195 2195 0
104 20250415 185600 13418290 2195 2195 2195 2195 0
105 20250415 185500 13418290 2195 2195 2195 2195 0
106 20250415 185400 13418290 2195 2195 2195 2195 0
107 20250415 185300 13418290 2195 2195 2195 2195 0
108 20250415 185200 13418290 2195 2195 2195 2195 0
109 20250415 185100 13418290 2195 2195 2195 2195 0
110 20250415 185000 13418290 2195 2195 2195 2195 0
111 20250415 184900 13418290 2195 2195 2195 2195 0
112 20250415 184800 13418290 2195 2195 2195 2195 0
113 20250415 184700 13418290 2195 2195 2195 2195 0
114 20250415 184600 13418290 2195 2195 2195 2195 0
115 20250415 184500 13418290 2195 2195 2195 2195 0
116 20250415 184400 13418290 2195 2195 2195 2195 0
117 20250415 184300 13418290 2195 2195 2195 2195 0
118 20250415 184200 13418290 2195 2195 2195 2195 0
119 20250415 184100 13418290 2195 2195 2195 2195 0
120 20250415 184000 13418290 2195 2195 2195 2195 0
121 20250415 183900 13418290 2195 2195 2195 2195 0
122 20250415 183800 13418290 2195 2195 2195 2195 1000
123 20250415 183700 13418290 2195 2195 2195 2195 0
124 20250415 183600 13418290 2195 2195 2195 2195 0
125 20250415 183500 13418290 2195 2195 2195 2195 0
126 20250415 183400 13418290 2195 2195 2195 2195 0
127 20250415 183300 13418290 2195 2195 2195 2195 0
128 20250415 183200 13418290 2195 2195 2195 2195 0
129 20250415 183100 13418290 2195 2195 2195 2195 0
130 20250415 183000 13418290 2195 2195 2195 2195 0
131 20250415 182900 13418290 2195 2195 2195 2195 0
132 20250415 182800 13418290 2195 2195 2195 2195 0
133 20250415 182700 13418290 2195 2195 2195 2195 0
134 20250415 182600 13418290 2195 2195 2195 2195 0
135 20250415 182500 13418290 2195 2195 2195 2195 0
136 20250415 182400 13418290 2195 2195 2195 2195 0
137 20250415 182300 13418290 2195 2195 2195 2195 0
138 20250415 182200 13418290 2195 2195 2195 2195 0
139 20250415 182100 13418290 2195 2195 2195 2195 0
140 20250415 182000 13418290 2195 2195 2195 2195 0
141 20250415 181900 13418290 2195 2195 2195 2195 0
142 20250415 181800 13418290 2195 2195 2195 2195 0
143 20250415 181700 13418290 2195 2195 2195 2195 0
144 20250415 181600 13418290 2195 2195 2195 2195 0
145 20250415 181500 13418290 2195 2195 2195 2195 0
146 20250415 181400 13418290 2195 2195 2195 2195 0
147 20250415 181300 13418290 2195 2195 2195 2195 0
148 20250415 181200 13418290 2195 2195 2195 2195 0
149 20250415 181100 13418290 2195 2195 2195 2195 0
150 20250415 181000 13418290 2195 2195 2195 2195 0
151 20250415 180900 13418290 2195 2195 2195 2195 0
152 20250415 180800 13418290 2195 2195 2195 2195 1000
153 20250415 180700 13418290 2195 2195 2195 2195 0
154 20250415 180600 13418290 2195 2195 2195 2195 0
155 20250415 180500 13418290 2195 2195 2195 2195 0
156 20250415 180400 13418290 2195 2195 2195 2195 0
157 20250415 180300 13418290 2195 2195 2195 2195 0
158 20250415 180200 13418290 2195 2195 2195 2195 0
159 20250415 180100 13418290 2195 2195 2195 2195 0
160 20250415 180000 13418290 2195 2195 2195 2195 0
161 20250415 175900 13418290 2195 2195 2195 2195 0
162 20250415 175800 13418290 2195 2195 2195 2195 0
163 20250415 175700 13418290 2195 2195 2195 2195 0
164 20250415 175600 13418290 2195 2195 2195 2195 0
165 20250415 175500 13418290 2195 2195 2195 2195 0
166 20250415 175400 13418290 2195 2195 2195 2195 0
167 20250415 175300 13418290 2195 2195 2195 2195 0
168 20250415 175200 13418290 2195 2195 2195 2195 0
169 20250415 175100 13418290 2195 2195 2195 2195 0
170 20250415 175000 13418290 2195 2195 2195 2195 0
171 20250415 174900 13418290 2195 2195 2195 2195 0
172 20250415 174800 13418290 2195 2195 2195 2195 0
173 20250415 174700 13418290 2195 2195 2195 2195 0
174 20250415 174600 13418290 2195 2195 2195 2195 0
175 20250415 174500 13418290 2195 2195 2195 2195 0
176 20250415 174400 13418290 2195 2195 2195 2195 0
177 20250415 174300 13418290 2195 2195 2195 2195 0
178 20250415 174200 13418290 2195 2195 2195 2195 0
179 20250415 174100 13418290 2195 2195 2195 2195 0
180 20250415 174000 13418290 2195 2195 2195 2195 0
181 20250415 173900 13418290 2195 2195 2195 2195 0
182 20250415 173800 13418290 2195 2195 2195 2195 1000
183 20250415 173700 13418290 2195 2195 2195 2195 0
184 20250415 173600 13418290 2195 2195 2195 2195 0
185 20250415 173500 13418290 2195 2195 2195 2195 0
186 20250415 173400 13418290 2195 2195 2195 2195 0
187 20250415 173300 13418290 2195 2195 2195 2195 0
188 20250415 173200 13418290 2195 2195 2195 2195 0
189 20250415 173100 13418290 2195 2195 2195 2195 0
190 20250415 173000 13418290 2195 2195 2195 2195 0
191 20250415 172900 13418290 2195 2195 2195 2195 0
192 20250415 172800 13418290 2195 2195 2195 2195 0
193 20250415 172700 13418290 2195 2195 2195 2195 0
194 20250415 172600 13418290 2195 2195 2195 2195 0
195 20250415 172500 13418290 2195 2195 2195 2195 0
196 20250415 172400 13418290 2195 2195 2195 2195 0
197 20250415 172300 13418290 2195 2195 2195 2195 0
198 20250415 172200 13418290 2195 2195 2195 2195 0
199 20250415 172100 13418290 2195 2195 2195 2195 0
200 20250415 172000 13418290 2195 2195 2195 2195 0
201 20250415 171900 13418290 2195 2195 2195 2195 0
202 20250415 171800 13418290 2195 2195 2195 2195 0
203 20250415 171700 13418290 2195 2195 2195 2195 0
204 20250415 171600 13418290 2195 2195 2195 2195 0
205 20250415 171500 13418290 2195 2195 2195 2195 0
206 20250415 171400 13418290 2195 2195 2195 2195 0
207 20250415 171300 13418290 2195 2195 2195 2195 0
208 20250415 171200 13418290 2195 2195 2195 2195 0
209 20250415 171100 13418290 2195 2195 2195 2195 0
210 20250415 171000 13418290 2195 2195 2195 2195 0
211 20250415 170900 13418290 2195 2195 2195 2195 0
212 20250415 170800 13418290 2195 2195 2195 2195 1000
213 20250415 170700 13418290 2195 2195 2195 2195 0
214 20250415 170600 13418290 2195 2195 2195 2195 0
215 20250415 170500 13418290 2195 2195 2195 2195 0
216 20250415 170400 13418290 2195 2195 2195 2195 0
217 20250415 170300 13418290 2195 2195 2195 2195 0
218 20250415 170200 13418290 2195 2195 2195 2195 0
219 20250415 170100 13418290 2195 2195 2195 2195 0
220 20250415 170000 13418290 2195 2195 2195 2195 0
221 20250415 165900 13418290 2195 2195 2195 2195 0
222 20250415 165800 13418290 2195 2195 2195 2195 0
223 20250415 165700 13418290 2195 2195 2195 2195 0
224 20250415 165600 13418290 2195 2195 2195 2195 0
225 20250415 165500 13418290 2195 2195 2195 2195 0
226 20250415 165400 13418290 2195 2195 2195 2195 0
227 20250415 165300 13418290 2195 2195 2195 2195 0
228 20250415 165200 13418290 2195 2195 2195 2195 0
229 20250415 165100 13418290 2195 2195 2195 2195 0
230 20250415 165000 13418290 2195 2195 2195 2195 0
231 20250415 164900 13418290 2195 2195 2195 2195 0
232 20250415 164800 13418290 2195 2195 2195 2195 0
233 20250415 164700 13418290 2195 2195 2195 2195 0
234 20250415 164600 13418290 2195 2195 2195 2195 0
235 20250415 164500 13418290 2195 2195 2195 2195 0
236 20250415 164400 13418290 2195 2195 2195 2195 0
237 20250415 164300 13418290 2195 2195 2195 2195 0
238 20250415 164200 13418290 2195 2195 2195 2195 0
239 20250415 164100 13418290 2195 2195 2195 2195 0
240 20250415 164000 13418290 2195 2195 2195 2195 0
241 20250415 163900 13418290 2195 2195 2195 2195 0
242 20250415 163800 13418290 2195 2195 2195 2195 1000
243 20250415 163700 13418290 2195 2195 2195 2195 0
244 20250415 163600 13418290 2195 2195 2195 2195 0
245 20250415 163500 13418290 2195 2195 2195 2195 0
246 20250415 163400 13418290 2195 2195 2195 2195 0
247 20250415 163300 13418290 2195 2195 2195 2195 0
248 20250415 163200 13418290 2195 2195 2195 2195 0
249 20250415 163100 13418290 2195 2195 2195 2195 0
250 20250415 163000 13418290 2195 2195 2195 2195 0
251 20250415 162900 13418290 2195 2195 2195 2195 0
252 20250415 162800 13418290 2195 2195 2195 2195 0
253 20250415 162700 13418290 2195 2195 2195 2195 0
254 20250415 162600 13418290 2195 2195 2195 2195 0
255 20250415 162500 13418290 2195 2195 2195 2195 0
256 20250415 162400 13418290 2195 2195 2195 2195 0
257 20250415 162300 13418290 2195 2195 2195 2195 0
258 20250415 162200 13418290 2195 2195 2195 2195 0
259 20250415 162100 13418290 2195 2195 2195 2195 0
260 20250415 162000 13418290 2195 2195 2195 2195 0
261 20250415 161900 13418290 2195 2195 2195 2195 0
262 20250415 161800 13418290 2195 2195 2195 2195 0
263 20250415 161700 13418290 2195 2195 2195 2195 0
264 20250415 161600 13418290 2195 2195 2195 2195 0
265 20250415 161500 13418290 2195 2195 2195 2195 0
266 20250415 161400 13418290 2195 2195 2195 2195 0
267 20250415 161300 13418290 2195 2195 2195 2195 0
268 20250415 161200 13418290 2195 2195 2195 2195 0
269 20250415 161100 13418290 2195 2195 2195 2195 0
270 20250415 161000 13418290 2195 2195 2195 2195 0
271 20250415 160900 13418290 2195 2195 2195 2195 0
272 20250415 160800 13418290 2195 2195 2195 2195 1000
273 20250415 160700 13418290 2195 2195 2195 2195 0
274 20250415 160600 13418290 2195 2195 2195 2195 0
275 20250415 160500 13418290 2195 2195 2195 2195 0
276 20250415 160400 13418290 2195 2195 2195 2195 0
277 20250415 160300 13418290 2195 2195 2195 2195 0
278 20250415 160200 13418290 2195 2195 2195 2195 0
279 20250415 160100 13418290 2195 2195 2195 2195 0
280 20250415 160000 13418290 2195 2195 2195 2195 0
281 20250415 155900 13418290 2195 2195 2195 2195 0
282 20250415 155800 13418290 2195 2195 2195 2195 0
283 20250415 155700 13418290 2195 2195 2195 2195 0
284 20250415 155600 13418290 2195 2195 2195 2195 0
285 20250415 155500 13418290 2195 2195 2195 2195 0
286 20250415 155400 13418290 2195 2195 2195 2195 0
287 20250415 155300 13418290 2195 2195 2195 2195 0
288 20250415 155200 13418290 2195 2195 2195 2195 0
289 20250415 155100 13418290 2195 2195 2195 2195 0
290 20250415 155000 13418290 2195 2195 2195 2195 0
291 20250415 154900 13418290 2195 2195 2195 2195 0
292 20250415 154800 13418290 2195 2195 2195 2195 0
293 20250415 154700 13418290 2195 2195 2195 2195 0
294 20250415 154600 13418290 2195 2195 2195 2195 0
295 20250415 154500 13418290 2195 2195 2195 2195 0
296 20250415 154400 13418290 2195 2195 2195 2195 0
297 20250415 154300 13418290 2195 2195 2195 2195 0
298 20250415 154200 13418290 2195 2195 2195 2195 0
299 20250415 154100 13418290 2195 2195 2195 2195 0
300 20250415 154000 13418290 2195 2195 2195 2195 0
301 20250415 153900 13418290 2195 2195 2195 2195 0
302 20250415 153800 13418290 2195 2195 2195 2195 1000
303 20250415 153700 13418290 2195 2195 2195 2195 0
304 20250415 153600 13418290 2195 2195 2195 2195 0
305 20250415 153500 13418290 2195 2195 2195 2195 0
306 20250415 153400 13418290 2195 2195 2195 2195 0
307 20250415 153300 13418290 2195 2195 2195 2195 0
308 20250415 153200 13418290 2195 2195 2195 2195 0
309 20250415 153100 13418290 2195 2195 2195 2195 0
310 20250415 153000 13418290 2195 2195 2195 2195 1000
311 20250415 152900 11223290 2220 2220 2220 2220 0
312 20250415 152800 11223290 2220 2220 2220 2220 0
313 20250415 152700 11223290 2220 2220 2220 2220 0
314 20250415 152600 11223290 2220 2220 2220 2220 0
315 20250415 152500 11223290 2220 2220 2220 2220 0
316 20250415 152400 11223290 2220 2220 2220 2220 0
317 20250415 152300 11223290 2220 2220 2220 2220 0
318 20250415 152200 11223290 2220 2220 2220 2220 0
319 20250415 152100 11223290 2220 2220 2220 2220 0
320 20250415 152000 11223290 2220 2220 2220 2220 0
321 20250415 151900 11223290 2220 2220 2220 2220 609
322 20250415 151800 9871310 2220 2220 2220 2220 0
323 20250415 151700 9871310 2220 2220 2220 2220 0
324 20250415 151600 9871310 2220 2220 2220 2220 200
325 20250415 151500 9427310 2235 2235 2235 2235 200
326 20250415 151400 8980310 2235 2235 2235 2235 0
327 20250415 151300 8980310 2235 2235 2235 2235 0
328 20250415 151200 8980310 2235 2230 2235 2230 5
329 20250415 151100 8969155 2235 2235 2235 2235 0
330 20250415 151000 8969155 2235 2235 2235 2235 5
331 20250415 150900 8957980 2220 2220 2220 2220 0
332 20250415 150800 8957980 2220 2220 2220 2220 0
333 20250415 150700 8957980 2220 2220 2220 2220 0
334 20250415 150600 8957980 2220 2220 2220 2220 0
335 20250415 150500 8957980 2220 2220 2220 2220 0
336 20250415 150400 8957980 2220 2220 2220 2220 0
337 20250415 150300 8957980 2220 2220 2220 2220 0
338 20250415 150200 8957980 2220 2220 2220 2220 0
339 20250415 150100 8957980 2220 2220 2220 2220 0
340 20250415 150000 8957980 2220 2220 2220 2220 0
341 20250415 145900 8957980 2220 2220 2220 2220 0
342 20250415 145800 8957980 2220 2220 2220 2220 0
343 20250415 145700 8957980 2220 2220 2220 2220 0
344 20250415 145600 8957980 2220 2220 2220 2220 0
345 20250415 145500 8957980 2220 2220 2220 2220 231
346 20250415 145400 8445160 2220 2220 2220 2220 0
347 20250415 145300 8445160 2220 2220 2220 2220 0
348 20250415 145200 8445160 2220 2220 2220 2220 0
349 20250415 145100 8445160 2220 2220 2220 2220 0
350 20250415 145000 8445160 2220 2220 2220 2220 0
351 20250415 144900 8445160 2220 2220 2220 2220 0
352 20250415 144800 8445160 2220 2220 2220 2220 0
353 20250415 144700 8445160 2220 2220 2220 2220 0
354 20250415 144600 8445160 2220 2220 2220 2220 0
355 20250415 144500 8445160 2220 2220 2220 2220 50
356 20250415 144400 8334160 2245 2245 2245 2245 0
357 20250415 144300 8334160 2245 2245 2245 2245 3
358 20250415 144200 8327425 2245 2245 2245 2245 0
359 20250415 144100 8327425 2245 2245 2245 2245 0
360 20250415 144000 8327425 2245 2245 2245 2245 0
361 20250415 143900 8327425 2245 2245 2245 2245 0
362 20250415 143800 8327425 2245 2245 2245 2245 0
363 20250415 143700 8327425 2245 2245 2245 2245 0
364 20250415 143600 8327425 2245 2245 2245 2245 0
365 20250415 143500 8327425 2245 2245 2245 2245 0
366 20250415 143400 8327425 2245 2245 2245 2245 0
367 20250415 143300 8327425 2245 2245 2245 2245 0
368 20250415 143200 8327425 2245 2245 2245 2245 0
369 20250415 143100 8327425 2245 2245 2245 2245 0
370 20250415 143000 8327425 2245 2245 2245 2245 0
371 20250415 142900 8327425 2245 2245 2245 2245 0
372 20250415 142800 8327425 2245 2245 2245 2245 0
373 20250415 142700 8327425 2245 2245 2245 2245 47
374 20250415 142600 8221910 2245 2245 2245 2245 0
375 20250415 142500 8221910 2245 2245 2245 2245 0
376 20250415 142400 8221910 2245 2245 2245 2245 0
377 20250415 142300 8221910 2245 2245 2245 2245 0
378 20250415 142200 8221910 2245 2245 2245 2245 0
379 20250415 142100 8221910 2245 2245 2245 2245 0
380 20250415 142000 8221910 2245 2245 2245 2245 0
381 20250415 141900 8221910 2245 2245 2245 2245 0
382 20250415 141800 8221910 2245 2245 2245 2245 0
383 20250415 141700 8221910 2245 2245 2245 2245 0
384 20250415 141600 8221910 2245 2245 2245 2245 0
385 20250415 141500 8221910 2245 2245 2245 2245 7
386 20250415 141400 8206195 2245 2245 2245 2245 0
387 20250415 141300 8206195 2245 2245 2245 2245 1
388 20250415 141200 8203950 2240 2240 2240 2240 0
389 20250415 141100 8203950 2240 2240 2240 2240 0
390 20250415 141000 8203950 2240 2240 2240 2240 0
391 20250415 140900 8203950 2240 2240 2240 2240 0
392 20250415 140800 8203950 2240 2240 2240 2240 0
393 20250415 140700 8203950 2240 2245 2245 2240 13
394 20250415 140600 8174815 2240 2240 2240 2240 0
395 20250415 140500 8174815 2240 2240 2240 2240 0
396 20250415 140400 8174815 2240 2240 2240 2240 0
397 20250415 140300 8174815 2240 2240 2240 2240 0
398 20250415 140200 8174815 2240 2240 2240 2240 0
399 20250415 140100 8174815 2240 2240 2240 2240 0
400 20250415 140000 8174815 2240 2240 2240 2240 0
401 20250415 135900 8174815 2240 2240 2240 2240 0
402 20250415 135800 8174815 2240 2240 2240 2240 0
403 20250415 135700 8174815 2240 2240 2240 2240 0
404 20250415 135600 8174815 2240 2240 2240 2240 0
405 20250415 135500 8174815 2240 2240 2240 2240 0
406 20250415 135400 8174815 2240 2240 2240 2240 0
407 20250415 135300 8174815 2240 2240 2240 2240 2
408 20250415 135200 8170335 2245 2245 2245 2245 0
409 20250415 135100 8170335 2245 2245 2245 2245 0
410 20250415 135000 8170335 2245 2245 2245 2245 0
411 20250415 134900 8170335 2245 2245 2245 2245 0
412 20250415 134800 8170335 2245 2245 2245 2245 0
413 20250415 134700 8170335 2245 2245 2245 2245 0
414 20250415 134600 8170335 2245 2245 2245 2245 0
415 20250415 134500 8170335 2245 2245 2245 2245 0
416 20250415 134400 8170335 2245 2245 2245 2245 2
417 20250415 134300 8165845 2245 2240 2245 2240 22
418 20250415 134200 8116550 2240 2240 2240 2240 0
419 20250415 134100 8116550 2240 2240 2240 2240 0
420 20250415 134000 8116550 2240 2240 2240 2240 0
421 20250415 133900 8116550 2240 2240 2240 2240 0
422 20250415 133800 8116550 2240 2240 2240 2240 0
423 20250415 133700 8116550 2240 2240 2240 2240 0
424 20250415 133600 8116550 2240 2240 2240 2240 0
425 20250415 133500 8116550 2240 2240 2240 2240 0
426 20250415 133400 8116550 2240 2240 2240 2240 0
427 20250415 133300 8116550 2240 2240 2240 2240 0
428 20250415 133200 8116550 2240 2240 2240 2240 0
429 20250415 133100 8116550 2240 2240 2240 2240 0
430 20250415 133000 8116550 2240 2240 2240 2240 0
431 20250415 132900 8116550 2240 2240 2240 2240 0
432 20250415 132800 8116550 2240 2240 2240 2240 0
433 20250415 132700 8116550 2240 2240 2240 2240 0
434 20250415 132600 8116550 2240 2240 2240 2240 0
435 20250415 132500 8116550 2240 2240 2240 2240 0
436 20250415 132400 8116550 2240 2240 2240 2240 0
437 20250415 132300 8116550 2240 2240 2240 2240 0
438 20250415 132200 8116550 2240 2240 2240 2240 398
439 20250415 132100 7225030 2245 2245 2245 2245 0
440 20250415 132000 7225030 2245 2245 2245 2245 0
441 20250415 131900 7225030 2245 2245 2245 2245 0
442 20250415 131800 7225030 2245 2245 2245 2245 0
443 20250415 131700 7225030 2245 2245 2245 2245 0
444 20250415 131600 7225030 2245 2245 2245 2245 0
445 20250415 131500 7225030 2245 2245 2245 2245 0
446 20250415 131400 7225030 2245 2245 2245 2245 26
447 20250415 131300 7166660 2240 2240 2240 2240 0
448 20250415 131200 7166660 2240 2240 2240 2240 0
449 20250415 131100 7166660 2240 2240 2240 2240 0
450 20250415 131000 7166660 2240 2240 2240 2240 0
451 20250415 130900 7166660 2240 2240 2240 2240 0
452 20250415 130800 7166660 2240 2240 2240 2240 0
453 20250415 130700 7166660 2240 2240 2240 2240 25
454 20250415 130600 7110660 2240 2240 2240 2240 1
455 20250415 130500 7108420 2245 2245 2245 2245 0
456 20250415 130400 7108420 2245 2245 2245 2245 0
457 20250415 130300 7108420 2245 2245 2245 2245 33
458 20250415 130200 7034335 2240 2240 2240 2240 0
459 20250415 130100 7034335 2240 2240 2240 2240 0
460 20250415 130000 7034335 2240 2240 2240 2240 0
461 20250415 125900 7034335 2240 2240 2240 2240 0
462 20250415 125800 7034335 2240 2240 2240 2240 0
463 20250415 125700 7034335 2240 2240 2240 2240 0
464 20250415 125600 7034335 2240 2240 2240 2240 0
465 20250415 125500 7034335 2240 2240 2240 2240 0
466 20250415 125400 7034335 2240 2240 2240 2240 0
467 20250415 125300 7034335 2240 2240 2240 2240 0
468 20250415 125200 7034335 2240 2240 2240 2240 0
469 20250415 125100 7034335 2240 2240 2240 2240 0
470 20250415 125000 7034335 2240 2240 2240 2240 0
471 20250415 124900 7034335 2240 2240 2240 2240 0
472 20250415 124800 7034335 2240 2240 2240 2240 0
473 20250415 124700 7034335 2240 2240 2240 2240 0
474 20250415 124600 7034335 2240 2240 2240 2240 23
475 20250415 124500 6982815 2240 2240 2240 2240 0
476 20250415 124400 6982815 2240 2240 2240 2240 0
477 20250415 124300 6982815 2240 2240 2240 2240 0
478 20250415 124200 6982815 2240 2240 2240 2240 0
479 20250415 124100 6982815 2240 2240 2240 2240 0
480 20250415 124000 6982815 2240 2235 2240 2235 893
481 20250415 123900 4984730 2235 2235 2235 2235 447
482 20250415 123800 3985685 2235 2235 2235 2235 0
483 20250415 123700 3985685 2235 2235 2235 2235 0
484 20250415 123600 3985685 2235 2235 2235 2235 67
485 20250415 123500 3835940 2220 2220 2220 2220 0
486 20250415 123400 3835940 2220 2220 2220 2220 0
487 20250415 123300 3835940 2220 2220 2220 2220 0
488 20250415 123200 3835940 2220 2220 2220 2220 0
489 20250415 123100 3835940 2220 2220 2220 2220 0
490 20250415 123000 3835940 2220 2220 2220 2220 0
491 20250415 122900 3835940 2220 2220 2220 2220 0
492 20250415 122800 3835940 2220 2220 2220 2220 0
493 20250415 122700 3835940 2220 2220 2220 2220 0
494 20250415 122600 3835940 2220 2220 2220 2220 0
495 20250415 122500 3835940 2220 2220 2220 2220 0
496 20250415 122400 3835940 2220 2220 2220 2220 0
497 20250415 122300 3835940 2220 2220 2220 2220 0
498 20250415 122200 3835940 2220 2220 2220 2220 0
499 20250415 122100 3835940 2220 2220 2220 2220 0
500 20250415 122000 3835940 2220 2220 2220 2220 0
501 20250415 121900 3835940 2220 2220 2220 2220 0
502 20250415 121800 3835940 2220 2220 2220 2220 0
503 20250415 121700 3835940 2220 2215 2220 2215 5
504 20250415 121600 3824860 2240 2240 2240 2240 0
505 20250415 121500 3824860 2240 2240 2240 2240 0
506 20250415 121400 3824860 2240 2240 2240 2240 0
507 20250415 121300 3824860 2240 2240 2240 2240 0
508 20250415 121200 3824860 2240 2240 2240 2240 0
509 20250415 121100 3824860 2240 2240 2240 2240 0
510 20250415 121000 3824860 2240 2240 2240 2240 0
511 20250415 120900 3824860 2240 2240 2240 2240 0
512 20250415 120800 3824860 2240 2240 2240 2240 0
513 20250415 120700 3824860 2240 2240 2240 2240 0
514 20250415 120600 3824860 2240 2240 2240 2240 0
515 20250415 120500 3824860 2240 2240 2240 2240 0
516 20250415 120400 3824860 2240 2240 2240 2240 0
517 20250415 120300 3824860 2240 2240 2240 2240 0
518 20250415 120200 3824860 2240 2240 2240 2240 0
519 20250415 120100 3824860 2240 2240 2240 2240 1
520 20250415 120000 3822620 2240 2240 2240 2240 0
521 20250415 115900 3822620 2240 2240 2240 2240 0
522 20250415 115800 3822620 2240 2240 2240 2240 0
523 20250415 115700 3822620 2240 2240 2240 2240 100
524 20250415 115600 3598620 2240 2240 2240 2240 0
525 20250415 115500 3598620 2240 2240 2240 2240 0
526 20250415 115400 3598620 2240 2240 2240 2240 0
527 20250415 115300 3598620 2240 2240 2240 2240 0
528 20250415 115200 3598620 2240 2240 2240 2240 0
529 20250415 115100 3598620 2240 2240 2240 2240 0
530 20250415 115000 3598620 2240 2240 2240 2240 0
531 20250415 114900 3598620 2240 2240 2240 2240 0
532 20250415 114800 3598620 2240 2240 2240 2240 0
533 20250415 114700 3598620 2240 2240 2240 2240 0
534 20250415 114600 3598620 2240 2240 2240 2240 0
535 20250415 114500 3598620 2240 2240 2240 2240 0
536 20250415 114400 3598620 2240 2240 2240 2240 0
537 20250415 114300 3598620 2240 2240 2240 2240 0
538 20250415 114200 3598620 2240 2240 2240 2240 0
539 20250415 114100 3598620 2240 2240 2240 2240 0
540 20250415 114000 3598620 2240 2240 2240 2240 0
541 20250415 113900 3598620 2240 2240 2240 2240 0
542 20250415 113800 3598620 2240 2240 2240 2240 0
543 20250415 113700 3598620 2240 2240 2240 2240 1
544 20250415 113600 3596380 2240 2240 2240 2240 0
545 20250415 113500 3596380 2240 2240 2240 2240 0
546 20250415 113400 3596380 2240 2240 2240 2240 0
547 20250415 113300 3596380 2240 2240 2240 2240 23
548 20250415 113200 3544860 2235 2235 2235 2235 0
549 20250415 113100 3544860 2235 2235 2235 2235 0
550 20250415 113000 3544860 2235 2235 2235 2235 100
551 20250415 112900 3321360 2235 2235 2235 2235 0
552 20250415 112800 3321360 2235 2235 2235 2235 0
553 20250415 112700 3321360 2235 2235 2235 2235 0
554 20250415 112600 3321360 2235 2235 2235 2235 0
555 20250415 112500 3321360 2235 2235 2235 2235 0
556 20250415 112400 3321360 2235 2235 2235 2235 0
557 20250415 112300 3321360 2235 2220 2235 2220 3
558 20250415 112200 3314675 2230 2230 2230 2230 0
559 20250415 112100 3314675 2230 2230 2230 2230 0
560 20250415 112000 3314675 2230 2230 2230 2230 0
561 20250415 111900 3314675 2230 2230 2230 2230 0
562 20250415 111800 3314675 2230 2230 2230 2230 0
563 20250415 111700 3314675 2230 2230 2230 2230 0
564 20250415 111600 3314675 2230 2230 2230 2230 0
565 20250415 111500 3314675 2230 2230 2230 2230 0
566 20250415 111400 3314675 2230 2230 2230 2230 0
567 20250415 111300 3314675 2230 2230 2230 2230 0
568 20250415 111200 3314675 2230 2230 2230 2230 0
569 20250415 111100 3314675 2230 2230 2230 2230 0
570 20250415 111000 3314675 2230 2230 2230 2230 0
571 20250415 110900 3314675 2230 2230 2230 2230 73
572 20250415 110800 3151885 2230 2230 2230 2230 1
573 20250415 110700 3149655 2230 2230 2230 2230 0
574 20250415 110600 3149655 2230 2230 2230 2230 0
575 20250415 110500 3149655 2230 2230 2230 2230 0
576 20250415 110400 3149655 2230 2230 2230 2230 0
577 20250415 110300 3149655 2230 2230 2230 2230 0
578 20250415 110200 3149655 2230 2230 2230 2230 0
579 20250415 110100 3149655 2230 2230 2230 2230 0
580 20250415 110000 3149655 2230 2230 2230 2230 0
581 20250415 105900 3149655 2230 2230 2230 2230 1
582 20250415 105800 3147425 2200 2200 2200 2200 0
583 20250415 105700 3147425 2200 2200 2200 2200 0
584 20250415 105600 3147425 2200 2200 2200 2200 5
585 20250415 105500 3136425 2230 2230 2230 2230 1
586 20250415 105400 3134195 2195 2195 2195 2195 0
587 20250415 105300 3134195 2195 2195 2195 2195 0
588 20250415 105200 3134195 2195 2195 2195 2195 0
589 20250415 105100 3134195 2195 2195 2195 2195 0
590 20250415 105000 3134195 2195 2195 2195 2195 0
591 20250415 104900 3134195 2195 2195 2195 2195 0
592 20250415 104800 3134195 2195 2195 2195 2195 0
593 20250415 104700 3134195 2195 2195 2195 2195 0
594 20250415 104600 3134195 2195 2195 2195 2195 0
595 20250415 104500 3134195 2195 2195 2195 2195 0
596 20250415 104400 3134195 2195 2195 2195 2195 0
597 20250415 104300 3134195 2195 2195 2195 2195 0
598 20250415 104200 3134195 2195 2195 2195 2195 0
599 20250415 104100 3134195 2195 2195 2195 2195 23
600 20250415 104000 3083710 2190 2190 2190 2190 0
601 20250415 103900 3083710 2190 2235 2235 2190 49
602 20250415 103800 2975210 2235 2230 2235 2230 190
603 20250415 103700 2550830 2230 2230 2230 2230 0
604 20250415 103600 2550830 2230 2230 2230 2230 0
605 20250415 103500 2550830 2230 2230 2230 2230 0
606 20250415 103400 2550830 2230 2230 2230 2230 0
607 20250415 103300 2550830 2230 2225 2230 2225 246
608 20250415 103200 2003200 2225 2225 2225 2225 0
609 20250415 103100 2003200 2225 2225 2225 2225 0
610 20250415 103000 2003200 2225 2225 2225 2225 0
611 20250415 102900 2003200 2225 2225 2225 2225 1
612 20250415 102800 2000975 2225 2225 2225 2225 0
613 20250415 102700 2000975 2225 2225 2225 2225 0
614 20250415 102600 2000975 2225 2225 2225 2225 0
615 20250415 102500 2000975 2225 2210 2225 2190 60
616 20250415 102400 1868335 2185 2185 2185 2185 0
617 20250415 102300 1868335 2185 2185 2185 2185 0
618 20250415 102200 1868335 2185 2185 2185 2185 0
619 20250415 102100 1868335 2185 2185 2185 2185 0
620 20250415 102000 1868335 2185 2185 2185 2185 0
621 20250415 101900 1868335 2185 2185 2185 2185 0
622 20250415 101800 1868335 2185 2185 2185 2185 0
623 20250415 101700 1868335 2185 2185 2185 2185 0
624 20250415 101600 1868335 2185 2185 2185 2185 1
625 20250415 101500 1866150 2210 2210 2210 2210 0
626 20250415 101400 1866150 2210 2210 2210 2210 0
627 20250415 101300 1866150 2210 2210 2210 2210 0
628 20250415 101200 1866150 2210 2210 2210 2210 0
629 20250415 101100 1866150 2210 2210 2210 2210 0
630 20250415 101000 1866150 2210 2210 2210 2210 0
631 20250415 100900 1866150 2210 2210 2210 2210 0
632 20250415 100800 1866150 2210 2210 2210 2210 0
633 20250415 100700 1866150 2210 2210 2210 2210 0
634 20250415 100600 1866150 2210 2210 2210 2210 0
635 20250415 100500 1866150 2210 2210 2210 2210 0
636 20250415 100400 1866150 2210 2210 2210 2210 0
637 20250415 100300 1866150 2210 2210 2210 2210 0
638 20250415 100200 1866150 2210 2210 2210 2210 0
639 20250415 100100 1866150 2210 2210 2210 2210 0
640 20250415 100000 1866150 2210 2210 2210 2210 1
641 20250415 095900 1863940 2210 2210 2210 2210 0
642 20250415 095800 1863940 2210 2210 2210 2210 0
643 20250415 095700 1863940 2210 2210 2210 2210 0
644 20250415 095600 1863940 2210 2210 2210 2210 1
645 20250415 095500 1861730 2190 2190 2190 2190 0
646 20250415 095400 1861730 2190 2190 2190 2190 317
647 20250415 095300 1167500 2190 2190 2190 2190 0
648 20250415 095200 1167500 2190 2190 2190 2190 0
649 20250415 095100 1167500 2190 2190 2190 2190 3
650 20250415 095000 1160930 2225 2225 2225 2225 0
651 20250415 094900 1160930 2225 2225 2225 2225 0
652 20250415 094800 1160930 2225 2225 2225 2225 0
653 20250415 094700 1160930 2225 2225 2225 2225 0
654 20250415 094600 1160930 2225 2225 2225 2225 5
655 20250415 094500 1149805 2225 2225 2225 2225 1
656 20250415 094400 1147580 2225 2225 2225 2225 6
657 20250415 094300 1134230 2190 2190 2190 2190 0
658 20250415 094200 1134230 2190 2190 2190 2190 0
659 20250415 094100 1134230 2190 2190 2190 2190 0
660 20250415 094000 1134230 2190 2190 2190 2190 0
661 20250415 093900 1134230 2190 2190 2190 2190 0
662 20250415 093800 1134230 2190 2225 2235 2190 65
663 20250415 093700 990625 2235 2235 2235 2235 0
664 20250415 093600 990625 2235 2235 2235 2235 0
665 20250415 093500 990625 2235 2195 2235 2195 34
666 20250415 093400 915895 2195 2195 2195 2195 62
667 20250415 093300 779805 2195 2195 2195 2195 1
668 20250415 093200 777610 2190 2190 2190 2190 0
669 20250415 093100 777610 2190 2190 2190 2190 0
670 20250415 093000 777610 2190 2190 2190 2190 0
671 20250415 092900 777610 2190 2190 2190 2190 0
672 20250415 092800 777610 2190 2190 2190 2190 0
673 20250415 092700 777610 2190 2190 2190 2190 0
674 20250415 092600 777610 2190 2190 2190 2190 0
675 20250415 092500 777610 2190 2190 2190 2190 0
676 20250415 092400 777610 2190 2190 2190 2190 0
677 20250415 092300 777610 2190 2190 2190 2190 19
678 20250415 092200 736000 2195 2195 2195 2195 0
679 20250415 092100 736000 2195 2195 2195 2195 0
680 20250415 092000 736000 2195 2195 2195 2195 0
681 20250415 091900 736000 2195 2195 2195 2195 10
682 20250415 091800 714050 2190 2195 2195 2190 133
683 20250415 091700 422310 2210 2210 2210 2210 0
684 20250415 091600 422310 2210 2210 2210 2210 0
685 20250415 091500 422310 2210 2210 2210 2210 0
686 20250415 091400 422310 2210 2210 2210 2210 2
687 20250415 091300 417890 2200 2200 2200 2200 0
688 20250415 091200 417890 2200 2210 2210 2200 9
689 20250415 091100 398050 2210 2210 2210 2210 0
690 20250415 091000 398050 2210 2210 2210 2210 0
691 20250415 090900 398050 2210 2210 2210 2210 0
692 20250415 090800 398050 2210 2210 2210 2210 0
693 20250415 090700 398050 2210 2210 2210 2210 0
694 20250415 090600 398050 2210 2210 2210 2210 0
695 20250415 090500 398050 2210 2210 2210 2210 0
696 20250415 090400 398050 2210 2210 2210 2210 130
697 20250415 090300 110750 2230 2230 2230 2230 10
698 20250415 090200 88450 2230 2230 2230 2230 0
699 20250415 090100 88450 2230 2230 2230 2230 0
700 20250415 090000 88450 2230 2210 2230 2210 40