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

710
299030/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,204800,221527225,20000,20000,20000,20000,803
20250415,204700,221527225,20000,20000,20000,20000,0
20250415,204600,221527225,20000,20000,20000,20000,0
20250415,204500,221527225,20000,20000,20000,20000,0
20250415,204400,221527225,20000,20000,20000,20000,0
20250415,204300,221527225,20000,20000,20000,20000,0
20250415,204200,221527225,20000,20000,20000,20000,0
20250415,204100,221527225,20000,20000,20000,20000,0
20250415,204000,221527225,20000,20000,20000,20000,0
20250415,203900,221527225,20000,20000,20000,20000,0
20250415,203800,221527225,20000,20000,20000,20000,0
20250415,203700,221527225,20000,20000,20000,20000,0
20250415,203600,221527225,20000,20000,20000,20000,0
20250415,203500,221527225,20000,20000,20000,20000,0
20250415,203400,221527225,20000,20000,20000,20000,0
20250415,203300,221527225,20000,20000,20000,20000,0
20250415,203200,221527225,20000,20000,20000,20000,0
20250415,203100,221527225,20000,20000,20000,20000,0
20250415,203000,221527225,20000,20000,20000,20000,0
20250415,202900,221527225,20000,20000,20000,20000,0
20250415,202800,221527225,20000,20000,20000,20000,0
20250415,202700,221527225,20000,20000,20000,20000,0
20250415,202600,221527225,20000,20000,20000,20000,0
20250415,202500,221527225,20000,20000,20000,20000,0
20250415,202400,221527225,20000,20000,20000,20000,0
20250415,202300,221527225,20000,20000,20000,20000,0
20250415,202200,221527225,20000,20000,20000,20000,0
20250415,202100,221527225,20000,20000,20000,20000,0
20250415,202000,221527225,20000,20000,20000,20000,0
20250415,201900,221527225,20000,20000,20000,20000,0
20250415,201800,221527225,20000,20000,20000,20000,803
20250415,201700,221527225,20000,20000,20000,20000,0
20250415,201600,221527225,20000,20000,20000,20000,0
20250415,201500,221527225,20000,20000,20000,20000,0
20250415,201400,221527225,20000,20000,20000,20000,0
20250415,201300,221527225,20000,20000,20000,20000,0
20250415,201200,221527225,20000,20000,20000,20000,0
20250415,201100,221527225,20000,20000,20000,20000,0
20250415,201000,221527225,20000,20000,20000,20000,0
20250415,200900,221527225,20000,20000,20000,20000,0
20250415,200800,221527225,20000,20000,20000,20000,0
20250415,200700,221527225,20000,20000,20000,20000,0
20250415,200600,221527225,20000,20000,20000,20000,0
20250415,200500,221527225,20000,20000,20000,20000,0
20250415,200400,221527225,20000,20000,20000,20000,0
20250415,200300,221527225,20000,20000,20000,20000,0
20250415,200200,221527225,20000,20000,20000,20000,0
20250415,200100,221527225,20000,20000,20000,20000,0
20250415,200000,221527225,20000,20000,20000,20000,0
20250415,195900,221527225,20000,20000,20000,20000,0
20250415,195800,221527225,20000,20000,20000,20000,0
20250415,195700,221527225,20000,20000,20000,20000,0
20250415,195600,221527225,20000,20000,20000,20000,0
20250415,195500,221527225,20000,20000,20000,20000,0
20250415,195400,221527225,20000,20000,20000,20000,0
20250415,195300,221527225,20000,20000,20000,20000,0
20250415,195200,221527225,20000,20000,20000,20000,0
20250415,195100,221527225,20000,20000,20000,20000,0
20250415,195000,221527225,20000,20000,20000,20000,0
20250415,194900,221527225,20000,20000,20000,20000,0
20250415,194800,221527225,20000,20000,20000,20000,803
20250415,194700,221527225,20000,20000,20000,20000,0
20250415,194600,221527225,20000,20000,20000,20000,0
20250415,194500,221527225,20000,20000,20000,20000,0
20250415,194400,221527225,20000,20000,20000,20000,0
20250415,194300,221527225,20000,20000,20000,20000,0
20250415,194200,221527225,20000,20000,20000,20000,0
20250415,194100,221527225,20000,20000,20000,20000,0
20250415,194000,221527225,20000,20000,20000,20000,0
20250415,193900,221527225,20000,20000,20000,20000,0
20250415,193800,221527225,20000,20000,20000,20000,0
20250415,193700,221527225,20000,20000,20000,20000,0
20250415,193600,221527225,20000,20000,20000,20000,0
20250415,193500,221527225,20000,20000,20000,20000,0
20250415,193400,221527225,20000,20000,20000,20000,0
20250415,193300,221527225,20000,20000,20000,20000,0
20250415,193200,221527225,20000,20000,20000,20000,0
20250415,193100,221527225,20000,20000,20000,20000,0
20250415,193000,221527225,20000,20000,20000,20000,0
20250415,192900,221527225,20000,20000,20000,20000,0
20250415,192800,221527225,20000,20000,20000,20000,0
20250415,192700,221527225,20000,20000,20000,20000,0
20250415,192600,221527225,20000,20000,20000,20000,0
20250415,192500,221527225,20000,20000,20000,20000,0
20250415,192400,221527225,20000,20000,20000,20000,0
20250415,192300,221527225,20000,20000,20000,20000,0
20250415,192200,221527225,20000,20000,20000,20000,0
20250415,192100,221527225,20000,20000,20000,20000,0
20250415,192000,221527225,20000,20000,20000,20000,0
20250415,191900,221527225,20000,20000,20000,20000,0
20250415,191800,221527225,20000,20000,20000,20000,803
20250415,191700,221527225,20000,20000,20000,20000,0
20250415,191600,221527225,20000,20000,20000,20000,0
20250415,191500,221527225,20000,20000,20000,20000,0
20250415,191400,221527225,20000,20000,20000,20000,0
20250415,191300,221527225,20000,20000,20000,20000,0
20250415,191200,221527225,20000,20000,20000,20000,0
20250415,191100,221527225,20000,20000,20000,20000,0
20250415,191000,221527225,20000,20000,20000,20000,0
20250415,190900,221527225,20000,20000,20000,20000,0
20250415,190800,221527225,20000,20000,20000,20000,0
20250415,190700,221527225,20000,20000,20000,20000,0
20250415,190600,221527225,20000,20000,20000,20000,0
20250415,190500,221527225,20000,20000,20000,20000,0
20250415,190400,221527225,20000,20000,20000,20000,0
20250415,190300,221527225,20000,20000,20000,20000,0
20250415,190200,221527225,20000,20000,20000,20000,0
20250415,190100,221527225,20000,20000,20000,20000,0
20250415,190000,221527225,20000,20000,20000,20000,0
20250415,185900,221527225,20000,20000,20000,20000,0
20250415,185800,221527225,20000,20000,20000,20000,0
20250415,185700,221527225,20000,20000,20000,20000,0
20250415,185600,221527225,20000,20000,20000,20000,0
20250415,185500,221527225,20000,20000,20000,20000,0
20250415,185400,221527225,20000,20000,20000,20000,0
20250415,185300,221527225,20000,20000,20000,20000,0
20250415,185200,221527225,20000,20000,20000,20000,0
20250415,185100,221527225,20000,20000,20000,20000,0
20250415,185000,221527225,20000,20000,20000,20000,0
20250415,184900,221527225,20000,20000,20000,20000,0
20250415,184800,221527225,20000,20000,20000,20000,803
20250415,184700,221527225,20000,20000,20000,20000,0
20250415,184600,221527225,20000,20000,20000,20000,0
20250415,184500,221527225,20000,20000,20000,20000,0
20250415,184400,221527225,20000,20000,20000,20000,0
20250415,184300,221527225,20000,20000,20000,20000,0
20250415,184200,221527225,20000,20000,20000,20000,0
20250415,184100,221527225,20000,20000,20000,20000,0
20250415,184000,221527225,20000,20000,20000,20000,0
20250415,183900,221527225,20000,20000,20000,20000,0
20250415,183800,221527225,20000,20000,20000,20000,0
20250415,183700,221527225,20000,20000,20000,20000,0
20250415,183600,221527225,20000,20000,20000,20000,0
20250415,183500,221527225,20000,20000,20000,20000,0
20250415,183400,221527225,20000,20000,20000,20000,0
20250415,183300,221527225,20000,20000,20000,20000,0
20250415,183200,221527225,20000,20000,20000,20000,0
20250415,183100,221527225,20000,20000,20000,20000,0
20250415,183000,221527225,20000,20000,20000,20000,0
20250415,182900,221527225,20000,20000,20000,20000,0
20250415,182800,221527225,20000,20000,20000,20000,0
20250415,182700,221527225,20000,20000,20000,20000,0
20250415,182600,221527225,20000,20000,20000,20000,0
20250415,182500,221527225,20000,20000,20000,20000,0
20250415,182400,221527225,20000,20000,20000,20000,0
20250415,182300,221527225,20000,20000,20000,20000,0
20250415,182200,221527225,20000,20000,20000,20000,0
20250415,182100,221527225,20000,20000,20000,20000,0
20250415,182000,221527225,20000,20000,20000,20000,0
20250415,181900,221527225,20000,20000,20000,20000,0
20250415,181800,221527225,20000,20000,20000,20000,803
20250415,181700,221527225,20000,20000,20000,20000,0
20250415,181600,221527225,20000,20000,20000,20000,0
20250415,181500,221527225,20000,20000,20000,20000,0
20250415,181400,221527225,20000,20000,20000,20000,0
20250415,181300,221527225,20000,20000,20000,20000,0
20250415,181200,221527225,20000,20000,20000,20000,0
20250415,181100,221527225,20000,20000,20000,20000,0
20250415,181000,221527225,20000,20000,20000,20000,0
20250415,180900,221527225,20000,20000,20000,20000,0
20250415,180800,221527225,20000,20000,20000,20000,0
20250415,180700,221527225,20000,20000,20000,20000,0
20250415,180600,221527225,20000,20000,20000,20000,0
20250415,180500,221527225,20000,20000,20000,20000,0
20250415,180400,221527225,20000,20000,20000,20000,0
20250415,180300,221527225,20000,20000,20000,20000,0
20250415,180200,221527225,20000,20000,20000,20000,0
20250415,180100,221527225,20000,20000,20000,20000,0
20250415,180000,221527225,20000,20000,20000,20000,0
20250415,175900,221527225,20000,20000,20000,20000,0
20250415,175800,221527225,20000,20000,20000,20000,0
20250415,175700,221527225,20000,20000,20000,20000,0
20250415,175600,221527225,20000,20000,20000,20000,0
20250415,175500,221527225,20000,20000,20000,20000,0
20250415,175400,221527225,20000,20000,20000,20000,0
20250415,175300,221527225,20000,20000,20000,20000,0
20250415,175200,221527225,20000,20000,20000,20000,0
20250415,175100,221527225,20000,20000,20000,20000,0
20250415,175000,221527225,20000,20000,20000,20000,0
20250415,174900,221527225,20000,20000,20000,20000,0
20250415,174800,221527225,20000,20000,20000,20000,803
20250415,174700,221527225,20000,20000,20000,20000,0
20250415,174600,221527225,20000,20000,20000,20000,0
20250415,174500,221527225,20000,20000,20000,20000,0
20250415,174400,221527225,20000,20000,20000,20000,0
20250415,174300,221527225,20000,20000,20000,20000,0
20250415,174200,221527225,20000,20000,20000,20000,0
20250415,174100,221527225,20000,20000,20000,20000,0
20250415,174000,221527225,20000,20000,20000,20000,0
20250415,173900,221527225,20000,20000,20000,20000,0
20250415,173800,221527225,20000,20000,20000,20000,0
20250415,173700,221527225,20000,20000,20000,20000,0
20250415,173600,221527225,20000,20000,20000,20000,0
20250415,173500,221527225,20000,20000,20000,20000,0
20250415,173400,221527225,20000,20000,20000,20000,0
20250415,173300,221527225,20000,20000,20000,20000,0
20250415,173200,221527225,20000,20000,20000,20000,0
20250415,173100,221527225,20000,20000,20000,20000,0
20250415,173000,221527225,20000,20000,20000,20000,0
20250415,172900,221527225,20000,20000,20000,20000,0
20250415,172800,221527225,20000,20000,20000,20000,0
20250415,172700,221527225,20000,20000,20000,20000,0
20250415,172600,221527225,20000,20000,20000,20000,0
20250415,172500,221527225,20000,20000,20000,20000,0
20250415,172400,221527225,20000,20000,20000,20000,0
20250415,172300,221527225,20000,20000,20000,20000,0
20250415,172200,221527225,20000,20000,20000,20000,0
20250415,172100,221527225,20000,20000,20000,20000,0
20250415,172000,221527225,20000,20000,20000,20000,0
20250415,171900,221527225,20000,20000,20000,20000,0
20250415,171800,221527225,20000,20000,20000,20000,803
20250415,171700,221527225,20000,20000,20000,20000,0
20250415,171600,221527225,20000,20000,20000,20000,0
20250415,171500,221527225,20000,20000,20000,20000,0
20250415,171400,221527225,20000,20000,20000,20000,0
20250415,171300,221527225,20000,20000,20000,20000,0
20250415,171200,221527225,20000,20000,20000,20000,0
20250415,171100,221527225,20000,20000,20000,20000,0
20250415,171000,221527225,20000,20000,20000,20000,0
20250415,170900,221527225,20000,20000,20000,20000,0
20250415,170800,221527225,20000,20000,20000,20000,0
20250415,170700,221527225,20000,20000,20000,20000,0
20250415,170600,221527225,20000,20000,20000,20000,0
20250415,170500,221527225,20000,20000,20000,20000,0
20250415,170400,221527225,20000,20000,20000,20000,0
20250415,170300,221527225,20000,20000,20000,20000,0
20250415,170200,221527225,20000,20000,20000,20000,0
20250415,170100,221527225,20000,20000,20000,20000,0
20250415,170000,221527225,20000,20000,20000,20000,0
20250415,165900,221527225,20000,20000,20000,20000,0
20250415,165800,221527225,20000,20000,20000,20000,0
20250415,165700,221527225,20000,20000,20000,20000,0
20250415,165600,221527225,20000,20000,20000,20000,0
20250415,165500,221527225,20000,20000,20000,20000,0
20250415,165400,221527225,20000,20000,20000,20000,0
20250415,165300,221527225,20000,20000,20000,20000,0
20250415,165200,221527225,20000,20000,20000,20000,0
20250415,165100,221527225,20000,20000,20000,20000,0
20250415,165000,221527225,20000,20000,20000,20000,0
20250415,164900,221527225,20000,20000,20000,20000,0
20250415,164800,221527225,20000,20000,20000,20000,803
20250415,164700,221527225,20000,20000,20000,20000,0
20250415,164600,221527225,20000,20000,20000,20000,0
20250415,164500,221527225,20000,20000,20000,20000,0
20250415,164400,221527225,20000,20000,20000,20000,0
20250415,164300,221527225,20000,20000,20000,20000,0
20250415,164200,221527225,20000,20000,20000,20000,0
20250415,164100,221527225,20000,20000,20000,20000,0
20250415,164000,221527225,20000,20000,20000,20000,0
20250415,163900,221527225,20000,20000,20000,20000,0
20250415,163800,221527225,20000,20000,20000,20000,0
20250415,163700,221527225,20000,20000,20000,20000,0
20250415,163600,221527225,20000,20000,20000,20000,0
20250415,163500,221527225,20000,20000,20000,20000,0
20250415,163400,221527225,20000,20000,20000,20000,0
20250415,163300,221527225,20000,20000,20000,20000,0
20250415,163200,221527225,20000,20000,20000,20000,0
20250415,163100,221527225,20000,20000,20000,20000,0
20250415,163000,221527225,20000,20000,20000,20000,0
20250415,162900,221527225,20000,20000,20000,20000,0
20250415,162800,221527225,20000,20000,20000,20000,0
20250415,162700,221527225,20000,20000,20000,20000,0
20250415,162600,221527225,20000,20000,20000,20000,0
20250415,162500,221527225,20000,20000,20000,20000,0
20250415,162400,221527225,20000,20000,20000,20000,0
20250415,162300,221527225,20000,20000,20000,20000,0
20250415,162200,221527225,20000,20000,20000,20000,0
20250415,162100,221527225,20000,20000,20000,20000,0
20250415,162000,221527225,20000,20000,20000,20000,0
20250415,161900,221527225,20000,20000,20000,20000,0
20250415,161800,221527225,20000,20000,20000,20000,803
20250415,161700,221527225,20000,20000,20000,20000,0
20250415,161600,221527225,20000,20000,20000,20000,0
20250415,161500,221527225,20000,20000,20000,20000,0
20250415,161400,221527225,20000,20000,20000,20000,0
20250415,161300,221527225,20000,20000,20000,20000,0
20250415,161200,221527225,20000,20000,20000,20000,0
20250415,161100,221527225,20000,20000,20000,20000,0
20250415,161000,221527225,20000,20000,20000,20000,0
20250415,160900,221527225,20000,20000,20000,20000,0
20250415,160800,221527225,20000,20000,20000,20000,0
20250415,160700,221527225,20000,20000,20000,20000,0
20250415,160600,221527225,20000,20000,20000,20000,0
20250415,160500,221527225,20000,20000,20000,20000,0
20250415,160400,221527225,20000,20000,20000,20000,0
20250415,160300,221527225,20000,20000,20000,20000,0
20250415,160200,221527225,20000,20000,20000,20000,0
20250415,160100,221527225,20000,20000,20000,20000,0
20250415,160000,221527225,20000,20000,20000,20000,0
20250415,155900,221527225,20000,20000,20000,20000,0
20250415,155800,221527225,20000,20000,20000,20000,0
20250415,155700,221527225,20000,20000,20000,20000,0
20250415,155600,221527225,20000,20000,20000,20000,0
20250415,155500,221527225,20000,20000,20000,20000,0
20250415,155400,221527225,20000,20000,20000,20000,0
20250415,155300,221527225,20000,20000,20000,20000,0
20250415,155200,221527225,20000,20000,20000,20000,0
20250415,155100,221527225,20000,20000,20000,20000,0
20250415,155000,221527225,20000,20000,20000,20000,0
20250415,154900,221527225,20000,20000,20000,20000,0
20250415,154800,221527225,20000,20000,20000,20000,803
20250415,154700,221527225,20000,20000,20000,20000,0
20250415,154600,221527225,20000,20000,20000,20000,0
20250415,154500,221527225,20000,20000,20000,20000,0
20250415,154400,221527225,20000,20000,20000,20000,0
20250415,154300,221527225,20000,20000,20000,20000,0
20250415,154200,221527225,20000,20000,20000,20000,0
20250415,154100,221527225,20000,20000,20000,20000,0
20250415,154000,221527225,20000,20000,20000,20000,0
20250415,153900,221527225,20000,20000,20000,20000,0
20250415,153800,221527225,20000,20000,20000,20000,0
20250415,153700,221527225,20000,20000,20000,20000,0
20250415,153600,221527225,20000,20000,20000,20000,0
20250415,153500,221527225,20000,20000,20000,20000,0
20250415,153400,221527225,20000,20000,20000,20000,0
20250415,153300,221527225,20000,20000,20000,20000,0
20250415,153200,221527225,20000,20000,20000,20000,0
20250415,153100,221527225,20000,20000,20000,20000,0
20250415,153000,221527225,20000,20000,20000,20000,803
20250415,152900,205467225,20050,20050,20050,20050,0
20250415,152800,205467225,20050,20050,20050,20050,0
20250415,152700,205467225,20050,20050,20050,20050,0
20250415,152600,205467225,20050,20050,20050,20050,0
20250415,152500,205467225,20050,20050,20050,20050,0
20250415,152400,205467225,20050,20050,20050,20050,0
20250415,152300,205467225,20050,20050,20050,20050,0
20250415,152200,205467225,20050,20050,20050,20050,0
20250415,152100,205467225,20050,20050,20050,20050,0
20250415,152000,205467225,20050,20050,20050,20050,0
20250415,151900,205467225,20050,20050,20050,20050,51
20250415,151800,204444675,20150,20100,20150,20100,39
20250415,151700,203659325,20100,20050,20100,20050,11
20250415,151600,203438475,20100,20100,20100,20100,6
20250415,151500,203317875,20050,20100,20100,20050,7
20250415,151400,203177225,20100,20100,20100,20100,6
20250415,151300,203056625,20100,20100,20100,20050,20
20250415,151200,202655225,20100,20100,20100,20100,28
20250415,151100,202092425,20150,20150,20150,20150,6
20250415,151000,201971525,20150,20150,20150,20150,6
20250415,150900,201850625,20150,20150,20150,20150,6
20250415,150800,201729725,20150,20150,20150,20150,4
20250415,150700,201649125,20150,20150,20150,20150,0
20250415,150600,201649125,20150,20150,20150,20150,6
20250415,150500,201528225,20100,20050,20100,20050,22
20250415,150400,201086825,20050,20100,20100,20050,10
20250415,150300,200885975,20100,20100,20100,20100,27
20250415,150200,200343275,20100,20100,20100,20100,300
20250415,150100,194313275,20150,20150,20150,20150,6
20250415,150000,194192375,20150,20150,20150,20150,7
20250415,145900,194051325,20150,20150,20150,20150,0
20250415,145800,194051325,20150,20150,20150,20150,1
20250415,145700,194031175,20100,20100,20100,20100,0
20250415,145600,194031175,20100,20100,20100,20100,0
20250415,145500,194031175,20100,20100,20100,20100,0
20250415,145400,194031175,20100,20100,20100,20100,0
20250415,145300,194031175,20100,20100,20100,20100,361
20250415,145200,186775075,20100,20100,20100,20100,0
20250415,145100,186775075,20100,20100,20100,20100,0
20250415,145000,186775075,20100,20100,20100,20100,0
20250415,144900,186775075,20100,20100,20100,20100,0
20250415,144800,186775075,20100,20100,20100,20100,0
20250415,144700,186775075,20100,20100,20100,20100,0
20250415,144600,186775075,20100,20100,20100,20100,104
20250415,144500,184684675,20100,20100,20100,20100,1
20250415,144400,184664575,20100,20100,20100,20100,0
20250415,144300,184664575,20100,20100,20100,20100,0
20250415,144200,184664575,20100,20100,20100,20100,7
20250415,144100,184523875,20100,20100,20100,20100,20
20250415,144000,184121875,20100,20100,20100,20100,30
20250415,143900,183518875,20050,20050,20050,20050,0
20250415,143800,183518875,20050,20050,20050,20050,13
20250415,143700,183258225,20100,20100,20100,20100,0
20250415,143600,183258225,20100,20100,20100,20100,1
20250415,143500,183238125,20050,20050,20050,20050,0
20250415,143400,183238125,20050,20050,20050,20050,1
20250415,143300,183218075,20100,20100,20100,20100,25
20250415,143200,182715575,20100,20100,20100,20100,1
20250415,143100,182695475,20100,20100,20100,20100,0
20250415,143000,182695475,20100,20100,20100,20100,0
20250415,142900,182695475,20100,20100,20100,20100,0
20250415,142800,182695475,20100,20100,20100,20100,0
20250415,142700,182695475,20100,20100,20100,20100,0
20250415,142600,182695475,20100,20100,20100,20100,0
20250415,142500,182695475,20100,20100,20100,20100,0
20250415,142400,182695475,20100,20100,20100,20100,0
20250415,142300,182695475,20100,20100,20100,20100,0
20250415,142200,182695475,20100,20100,20100,20100,0
20250415,142100,182695475,20100,20100,20100,20100,0
20250415,142000,182695475,20100,20100,20100,20100,24
20250415,141900,182213075,20100,20100,20100,20100,2
20250415,141800,182172875,20100,20100,20100,20100,0
20250415,141700,182172875,20100,20100,20100,20100,0
20250415,141600,182172875,20100,20100,20100,20100,0
20250415,141500,182172875,20100,20100,20100,20100,0
20250415,141400,182172875,20100,20100,20100,20100,0
20250415,141300,182172875,20100,20100,20100,20100,12
20250415,141200,181931675,20100,20100,20100,20100,0
20250415,141100,181931675,20100,20100,20100,20100,0
20250415,141000,181931675,20100,20100,20100,20100,0
20250415,140900,181931675,20100,20100,20100,20100,0
20250415,140800,181931675,20100,20100,20100,20100,0
20250415,140700,181931675,20100,20100,20100,20100,13
20250415,140600,181670375,20100,20100,20100,20100,0
20250415,140500,181670375,20100,20100,20100,20100,0
20250415,140400,181670375,20100,20100,20100,20100,53
20250415,140300,180605075,20100,20100,20100,20100,0
20250415,140200,180605075,20100,20100,20100,20100,0
20250415,140100,180605075,20100,20100,20100,20100,0
20250415,140000,180605075,20100,20100,20100,20100,0
20250415,135900,180605075,20100,20100,20100,20100,0
20250415,135800,180605075,20100,20100,20100,20100,0
20250415,135700,180605075,20100,20100,20100,20100,0
20250415,135600,180605075,20100,20100,20100,20100,0
20250415,135500,180605075,20100,20100,20100,20100,0
20250415,135400,180605075,20100,20100,20100,20100,0
20250415,135300,180605075,20100,20100,20100,20100,0
20250415,135200,180605075,20100,20100,20100,20100,0
20250415,135100,180605075,20100,20100,20100,20100,0
20250415,135000,180605075,20100,20100,20100,20100,14
20250415,134900,180323675,20150,20150,20150,20150,0
20250415,134800,180323675,20150,20150,20150,20150,0
20250415,134700,180323675,20150,20150,20150,20150,9
20250415,134600,180142325,20150,20150,20150,20150,0
20250415,134500,180142325,20150,20150,20150,20150,1
20250415,134400,180122175,20150,20150,20150,20150,0
20250415,134300,180122175,20150,20150,20150,20150,1
20250415,134200,180102025,20100,20100,20100,20100,0
20250415,134100,180102025,20100,20100,20100,20100,0
20250415,134000,180102025,20100,20100,20100,20100,0
20250415,133900,180102025,20100,20100,20100,20100,0
20250415,133800,180102025,20100,20100,20100,20100,65
20250415,133700,178795525,20100,20100,20100,20100,0
20250415,133600,178795525,20100,20100,20100,20100,0
20250415,133500,178795525,20100,20100,20100,20100,0
20250415,133400,178795525,20100,20100,20100,20100,0
20250415,133300,178795525,20100,20100,20100,20100,0
20250415,133200,178795525,20100,20100,20100,20100,0
20250415,133100,178795525,20100,20100,20100,20100,0
20250415,133000,178795525,20100,20100,20100,20100,0
20250415,132900,178795525,20100,20100,20100,20100,0
20250415,132800,178795525,20100,20100,20100,20100,64
20250415,132700,177509125,20100,20100,20100,20100,0
20250415,132600,177509125,20100,20100,20100,20100,0
20250415,132500,177509125,20100,20100,20100,20100,0
20250415,132400,177509125,20100,20100,20100,20100,0
20250415,132300,177509125,20100,20100,20100,20100,0
20250415,132200,177509125,20100,20100,20100,20100,0
20250415,132100,177509125,20100,20100,20100,20100,2
20250415,132000,177468925,20050,20050,20050,20050,43
20250415,131900,176606775,20050,20050,20050,20050,0
20250415,131800,176606775,20050,20050,20050,20050,0
20250415,131700,176606775,20050,20050,20050,20050,9
20250415,131600,176426325,20100,20100,20100,20100,1
20250415,131500,176406225,20100,20100,20100,20100,0
20250415,131400,176406225,20100,20100,20100,20100,0
20250415,131300,176406225,20100,20100,20100,20100,0
20250415,131200,176406225,20100,20100,20100,20100,0
20250415,131100,176406225,20100,20100,20100,20100,1
20250415,131000,176386125,20100,20100,20100,20100,3
20250415,130900,176325825,20100,20100,20100,20100,1
20250415,130800,176305725,20050,20050,20050,20050,0
20250415,130700,176305725,20050,20050,20050,20050,0
20250415,130600,176305725,20050,20050,20050,20050,0
20250415,130500,176305725,20050,20050,20050,20050,0
20250415,130400,176305725,20050,20050,20050,20050,0
20250415,130300,176305725,20050,20050,20050,20050,0
20250415,130200,176305725,20050,20100,20100,20050,2
20250415,130100,176265575,20100,20100,20100,20100,1
20250415,130000,176245475,20100,20100,20100,20100,0
20250415,125900,176245475,20100,20100,20100,20100,0
20250415,125800,176245475,20100,20100,20100,20100,20
20250415,125700,175843475,20100,20100,20100,20100,100
20250415,125600,173833475,20100,20100,20100,20100,244
20250415,125500,168929075,20100,20100,20100,20100,0
20250415,125400,168929075,20100,20100,20100,20100,0
20250415,125300,168929075,20100,20100,20100,20100,0
20250415,125200,168929075,20100,20100,20100,20100,0
20250415,125100,168929075,20100,20100,20100,20100,0
20250415,125000,168929075,20100,20100,20100,20100,0
20250415,124900,168929075,20100,20100,20100,20100,0
20250415,124800,168929075,20100,20100,20100,20100,0
20250415,124700,168929075,20100,20100,20100,20100,0
20250415,124600,168929075,20100,20100,20100,20100,0
20250415,124500,168929075,20100,20100,20100,20100,0
20250415,124400,168929075,20100,20100,20100,20100,0
20250415,124300,168929075,20100,20100,20100,20100,0
20250415,124200,168929075,20100,20100,20100,20100,0
20250415,124100,168929075,20100,20100,20100,20100,0
20250415,124000,168929075,20100,20100,20100,20100,5
20250415,123900,168828575,20100,20100,20100,20100,268
20250415,123800,163441775,20050,20050,20050,20050,0
20250415,123700,163441775,20050,20050,20050,20050,0
20250415,123600,163441775,20050,20050,20050,20050,61
20250415,123500,162218725,20000,20000,20000,20000,0
20250415,123400,162218725,20000,20000,20000,20000,0
20250415,123300,162218725,20000,20000,20000,20000,0
20250415,123200,162218725,20000,20000,20000,20000,0
20250415,123100,162218725,20000,20000,20000,20000,0
20250415,123000,162218725,20000,20000,20000,20000,0
20250415,122900,162218725,20000,20000,20000,20000,0
20250415,122800,162218725,20000,19970,20000,19970,8
20250415,122700,162058815,19960,19960,19960,19960,0
20250415,122600,162058815,19960,19960,19960,19960,0
20250415,122500,162058815,19960,19960,19960,19960,35
20250415,122400,161360215,19960,19960,19960,19960,0
20250415,122300,161360215,19960,19960,19960,19960,1
20250415,122200,161340255,19960,19960,19960,19960,7
20250415,122100,161200535,19960,19950,19960,19950,13
20250415,122000,160941175,19960,19960,19960,19960,0
20250415,121900,160941175,19960,19960,19960,19960,0
20250415,121800,160941175,19960,19960,19960,19960,50
20250415,121700,159943175,20050,20050,20050,20050,0
20250415,121600,159943175,20050,19950,20050,19940,60
20250415,121500,158741615,19940,19940,19940,19940,29
20250415,121400,158163355,19940,19940,19940,19940,0
20250415,121300,158163355,19940,19940,19940,19940,0
20250415,121200,158163355,19940,19940,19940,19940,10
20250415,121100,157963955,19950,19950,19950,19950,0
20250415,121000,157963955,19950,19950,19950,19950,0
20250415,120900,157963955,19950,19950,19950,19950,0
20250415,120800,157963955,19950,19950,19950,19950,0
20250415,120700,157963955,19950,19950,19950,19950,1
20250415,120600,157944005,19950,19940,19950,19940,19
20250415,120500,157565135,19940,19940,19940,19940,0
20250415,120400,157565135,19940,19940,19940,19940,0
20250415,120300,157565135,19940,19940,19940,19940,2
20250415,120200,157525255,19940,19940,19940,19940,0
20250415,120100,157525255,19940,19950,19950,19940,83
20250415,120000,155869515,19950,19950,19950,19950,0
20250415,115900,155869515,19950,19950,19950,19950,0
20250415,115800,155869515,19950,19950,19950,19950,0
20250415,115700,155869515,19950,19950,19950,19950,15
20250415,115600,155570265,19950,19950,19950,19950,0
20250415,115500,155570265,19950,19950,19950,19950,0
20250415,115400,155570265,19950,19950,19950,19950,15
20250415,115300,155271015,19950,19950,19950,19950,61
20250415,115200,154054065,19950,19950,19950,19950,10
20250415,115100,153854565,19960,19960,19960,19960,1
20250415,115000,153834605,19960,19960,19960,19960,20
20250415,114900,153435405,19960,19960,19960,19960,0
20250415,114800,153435405,19960,19960,19960,19960,0
20250415,114700,153435405,19960,19960,19960,19960,10
20250415,114600,153235805,19960,19960,19960,19960,2
20250415,114500,153195885,19960,19950,19960,19950,10
20250415,114400,152996375,19950,19960,19960,19950,46
20250415,114300,152078525,19970,20000,20000,19970,37
20250415,114200,151339215,20050,20050,20050,20050,0
20250415,114100,151339215,20050,20050,20050,20050,5
20250415,114000,151238965,20000,20000,20000,20000,0
20250415,113900,151238965,20000,19990,20000,19970,117
20250415,113800,148899925,20000,20000,20000,20000,0
20250415,113700,148899925,20000,19980,20000,19980,10
20250415,113600,148700045,19960,19960,19960,19960,6
20250415,113500,148580285,19960,19960,19960,19960,1
20250415,113400,148560325,19960,19960,19960,19960,1
20250415,113300,148540365,19960,19960,19960,19960,0
20250415,113200,148540365,19960,19960,19960,19960,11
20250415,113100,148320805,19960,19960,19960,19960,2
20250415,113000,148280885,19960,19960,19960,19950,35
20250415,112900,147582435,19950,19950,19950,19950,0
20250415,112800,147582435,19950,19950,19950,19950,2
20250415,112700,147542535,19950,19990,19990,19950,530
20250415,112600,136954205,19990,19990,19990,19990,1
20250415,112500,136934215,19990,19990,19990,19990,10
20250415,112400,136734315,20050,20050,20050,20050,9
20250415,112300,136553865,20050,20050,20050,20050,1
20250415,112200,136533815,20050,20050,20050,20050,10
20250415,112100,136333315,20050,20050,20050,20050,0
20250415,112000,136333315,20050,20050,20050,20050,10
20250415,111900,136132815,20100,20100,20100,20100,0
20250415,111800,136132815,20100,20100,20100,20100,0
20250415,111700,136132815,20100,20100,20100,20100,0
20250415,111600,136132815,20100,20100,20100,20100,0
20250415,111500,136132815,20100,20100,20100,20100,0
20250415,111400,136132815,20100,20100,20100,20100,0
20250415,111300,136132815,20100,20100,20100,20100,1
20250415,111200,136112715,20150,20150,20150,20150,0
20250415,111100,136112715,20150,20150,20150,20150,0
20250415,111000,136112715,20150,20100,20150,20100,50
20250415,110900,135106165,20100,20050,20100,20050,139
20250415,110800,132315365,20000,20000,20000,20000,0
20250415,110700,132315365,20000,20000,20000,20000,0
20250415,110600,132315365,20000,19990,20000,19990,92
20250415,110500,130475415,20000,20000,20000,20000,0
20250415,110400,130475415,20000,19980,20000,19980,165
20250415,110300,127177315,19980,19980,19980,19980,0
20250415,110200,127177315,19980,19980,19980,19980,6
20250415,110100,127057435,19980,19980,19980,19980,0
20250415,110000,127057435,19980,19980,19980,19980,0
20250415,105900,127057435,19980,19950,19980,19950,86
20250415,105800,125340135,19950,19910,19950,19910,112
20250415,105700,123108715,19910,19910,19910,19910,20
20250415,105600,122710515,19900,19900,19900,19900,0
20250415,105500,122710515,19900,19900,19900,19900,114
20250415,105400,120441915,19900,19900,19900,19900,0
20250415,105300,120441915,19900,19890,19930,19830,119
20250415,105200,118079725,19900,19900,19900,19900,6
20250415,105100,117960325,19910,19920,19920,19910,47
20250415,105000,117024215,19930,19930,19930,19930,0
20250415,104900,117024215,19930,19930,19930,19930,1
20250415,104800,117004285,19930,19930,19930,19930,0
20250415,104700,117004285,19930,19930,19930,19930,10
20250415,104600,116804985,19930,19930,19930,19930,0
20250415,104500,116804985,19930,19930,19930,19930,10
20250415,104400,116605685,19930,19920,19930,19920,18
20250415,104300,116247075,19920,19920,19920,19920,14
20250415,104200,115968195,19920,19920,19920,19920,5
20250415,104100,115868595,19930,19930,19930,19930,2
20250415,104000,115828735,19960,19960,19960,19960,0
20250415,103900,115828735,19960,19960,19960,19960,0
20250415,103800,115828735,19960,19960,19960,19960,6
20250415,103700,115708975,19930,19930,19930,19930,20
20250415,103600,115310375,19930,19930,19930,19930,0
20250415,103500,115310375,19930,19930,19930,19930,10
20250415,103400,115111075,20000,20000,20000,20000,0
20250415,103300,115111075,20000,20000,20000,20000,0
20250415,103200,115111075,20000,20000,20000,20000,0
20250415,103100,115111075,20000,20000,20000,20000,20
20250415,103000,114711075,20000,20000,20000,20000,0
20250415,102900,114711075,20000,20000,20000,20000,0
20250415,102800,114711075,20000,19930,20000,19930,2
20250415,102700,114671145,19950,19950,19950,19950,0
20250415,102600,114671145,19950,19950,19950,19950,7
20250415,102500,114531495,19940,19940,19940,19940,10
20250415,102400,114332095,19930,19930,19930,19930,0
20250415,102300,114332095,19930,19930,19930,19930,0
20250415,102200,114332095,19930,19930,19930,19930,0
20250415,102100,114332095,19930,19930,19930,19930,1
20250415,102000,114312165,19900,19900,19900,19900,0
20250415,101900,114312165,19900,19900,19900,19900,0
20250415,101800,114312165,19900,19890,19900,19890,69
20250415,101700,112939175,19890,19890,19890,19890,0
20250415,101600,112939175,19890,19890,19890,19890,2
20250415,101500,112899395,19870,19870,19870,19870,0
20250415,101400,112899395,19870,19890,19890,19870,21
20250415,101300,112482085,19890,19890,19890,19890,3
20250415,101200,112422415,19890,19890,19890,19890,1
20250415,101100,112402525,19880,19880,19880,19880,23
20250415,101000,111945285,19900,19900,19900,19900,0
20250415,100900,111945285,19900,19900,19900,19900,3
20250415,100800,111885585,19890,19890,19890,19890,1
20250415,100700,111865695,19890,19890,19890,19890,0
20250415,100600,111865695,19890,19890,19890,19890,0
20250415,100500,111865695,19890,19890,19890,19890,15
20250415,100400,111567345,19900,19900,19900,19900,1
20250415,100300,111547445,19900,19890,19900,19890,2
20250415,100200,111507655,19890,19890,19890,19890,7
20250415,100100,111368425,19890,19890,19890,19890,4
20250415,100000,111288865,19890,19880,19890,19880,55
20250415,095900,110194925,19890,19890,19890,19890,30
20250415,095800,109598225,19900,19900,19900,19900,152
20250415,095700,106573425,19890,19890,19890,19890,0
20250415,095600,106573425,19890,19890,19890,19890,0
20250415,095500,106573425,19890,19900,19900,19890,36
20250415,095400,105857185,19900,19900,19900,19900,0
20250415,095300,105857185,19900,19950,19950,19900,83
20250415,095200,104204975,19950,19920,19950,19920,43
20250415,095100,103347785,19920,19920,19920,19920,0
20250415,095000,103347785,19920,19920,19920,19910,150
20250415,094900,100361195,19920,19920,19920,19900,64
20250415,094800,99086535,19930,19930,19930,19930,2
20250415,094700,99046675,19930,19940,19940,19930,12
20250415,094600,98807405,19940,19950,19950,19940,11
20250415,094500,98587965,19940,19960,20000,19940,160
20250415,094400,95395835,20000,19970,20000,19970,6
20250415,094300,95275955,20000,20000,20000,20000,0
20250415,094200,95275955,20000,20000,20000,20000,1
20250415,094100,95255955,19970,19960,19970,19960,20
20250415,094000,94856715,19950,19960,19960,19950,13
20250415,093900,94597325,19960,19960,19960,19960,29
20250415,093800,94018485,20000,20000,20000,20000,0
20250415,093700,94018485,20000,19960,20000,19960,2
20250415,093600,93978525,20100,20100,20100,20100,0
20250415,093500,93978525,20100,20100,20100,20100,14
20250415,093400,93697125,19970,19970,19970,19970,0
20250415,093300,93697125,19970,19990,19990,19970,6
20250415,093200,93577245,20050,20050,20050,20050,2
20250415,093100,93537145,19940,19940,19940,19940,0
20250415,093000,93537145,19940,19940,19940,19940,0
20250415,092900,93537145,19940,19980,19980,19940,45
20250415,092800,92639015,19970,19970,19970,19970,96
20250415,092700,90721895,19980,19980,19980,19980,62
20250415,092600,89483135,20050,20050,20050,20050,29
20250415,092500,88901685,20000,20000,20000,20000,83
20250415,092400,87241685,20000,20000,20000,20000,309
20250415,092300,81061685,20000,20000,20000,20000,0
20250415,092200,81061685,20000,19990,20150,19990,124
20250415,092100,78574645,19910,20000,20000,19790,517
20250415,092000,68261085,20200,20200,20200,20200,1
20250415,091900,68240885,20200,20200,20200,20200,0
20250415,091800,68240885,20200,20150,20200,20100,67
20250415,091700,66892035,20200,20200,20200,20200,0
20250415,091600,66892035,20200,20200,20200,20200,1
20250415,091500,66871835,20200,20200,20200,20200,13
20250415,091400,66609235,20225,20300,20300,20225,49
20250415,091300,65614610,20300,20300,20350,20300,163
20250415,091200,62303210,20300,20300,20300,20250,210
20250415,091100,58042710,20350,20350,20350,20350,1
20250415,091000,58022360,20300,20300,20300,20300,136
20250415,090900,55261560,20300,20100,20300,20100,156
20250415,090800,52116910,20100,20050,20100,20050,573
20250415,090700,40600460,19950,20025,20025,19950,48
20250415,090600,39641060,20025,20025,20025,20025,8
20250415,090500,39480860,19950,19870,19950,19870,728
20250415,090400,25013660,19300,19300,19300,19300,0
20250415,090300,25013660,19300,20100,20100,19300,295
20250415,090200,19138700,20300,20300,20300,20100,268
20250415,090100,13733400,20150,20300,20300,20150,87
20250415,090000,11975700,20400,20450,20500,20050,587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 204800 221527225 20000 20000 20000 20000 803
3 20250415 204700 221527225 20000 20000 20000 20000 0
4 20250415 204600 221527225 20000 20000 20000 20000 0
5 20250415 204500 221527225 20000 20000 20000 20000 0
6 20250415 204400 221527225 20000 20000 20000 20000 0
7 20250415 204300 221527225 20000 20000 20000 20000 0
8 20250415 204200 221527225 20000 20000 20000 20000 0
9 20250415 204100 221527225 20000 20000 20000 20000 0
10 20250415 204000 221527225 20000 20000 20000 20000 0
11 20250415 203900 221527225 20000 20000 20000 20000 0
12 20250415 203800 221527225 20000 20000 20000 20000 0
13 20250415 203700 221527225 20000 20000 20000 20000 0
14 20250415 203600 221527225 20000 20000 20000 20000 0
15 20250415 203500 221527225 20000 20000 20000 20000 0
16 20250415 203400 221527225 20000 20000 20000 20000 0
17 20250415 203300 221527225 20000 20000 20000 20000 0
18 20250415 203200 221527225 20000 20000 20000 20000 0
19 20250415 203100 221527225 20000 20000 20000 20000 0
20 20250415 203000 221527225 20000 20000 20000 20000 0
21 20250415 202900 221527225 20000 20000 20000 20000 0
22 20250415 202800 221527225 20000 20000 20000 20000 0
23 20250415 202700 221527225 20000 20000 20000 20000 0
24 20250415 202600 221527225 20000 20000 20000 20000 0
25 20250415 202500 221527225 20000 20000 20000 20000 0
26 20250415 202400 221527225 20000 20000 20000 20000 0
27 20250415 202300 221527225 20000 20000 20000 20000 0
28 20250415 202200 221527225 20000 20000 20000 20000 0
29 20250415 202100 221527225 20000 20000 20000 20000 0
30 20250415 202000 221527225 20000 20000 20000 20000 0
31 20250415 201900 221527225 20000 20000 20000 20000 0
32 20250415 201800 221527225 20000 20000 20000 20000 803
33 20250415 201700 221527225 20000 20000 20000 20000 0
34 20250415 201600 221527225 20000 20000 20000 20000 0
35 20250415 201500 221527225 20000 20000 20000 20000 0
36 20250415 201400 221527225 20000 20000 20000 20000 0
37 20250415 201300 221527225 20000 20000 20000 20000 0
38 20250415 201200 221527225 20000 20000 20000 20000 0
39 20250415 201100 221527225 20000 20000 20000 20000 0
40 20250415 201000 221527225 20000 20000 20000 20000 0
41 20250415 200900 221527225 20000 20000 20000 20000 0
42 20250415 200800 221527225 20000 20000 20000 20000 0
43 20250415 200700 221527225 20000 20000 20000 20000 0
44 20250415 200600 221527225 20000 20000 20000 20000 0
45 20250415 200500 221527225 20000 20000 20000 20000 0
46 20250415 200400 221527225 20000 20000 20000 20000 0
47 20250415 200300 221527225 20000 20000 20000 20000 0
48 20250415 200200 221527225 20000 20000 20000 20000 0
49 20250415 200100 221527225 20000 20000 20000 20000 0
50 20250415 200000 221527225 20000 20000 20000 20000 0
51 20250415 195900 221527225 20000 20000 20000 20000 0
52 20250415 195800 221527225 20000 20000 20000 20000 0
53 20250415 195700 221527225 20000 20000 20000 20000 0
54 20250415 195600 221527225 20000 20000 20000 20000 0
55 20250415 195500 221527225 20000 20000 20000 20000 0
56 20250415 195400 221527225 20000 20000 20000 20000 0
57 20250415 195300 221527225 20000 20000 20000 20000 0
58 20250415 195200 221527225 20000 20000 20000 20000 0
59 20250415 195100 221527225 20000 20000 20000 20000 0
60 20250415 195000 221527225 20000 20000 20000 20000 0
61 20250415 194900 221527225 20000 20000 20000 20000 0
62 20250415 194800 221527225 20000 20000 20000 20000 803
63 20250415 194700 221527225 20000 20000 20000 20000 0
64 20250415 194600 221527225 20000 20000 20000 20000 0
65 20250415 194500 221527225 20000 20000 20000 20000 0
66 20250415 194400 221527225 20000 20000 20000 20000 0
67 20250415 194300 221527225 20000 20000 20000 20000 0
68 20250415 194200 221527225 20000 20000 20000 20000 0
69 20250415 194100 221527225 20000 20000 20000 20000 0
70 20250415 194000 221527225 20000 20000 20000 20000 0
71 20250415 193900 221527225 20000 20000 20000 20000 0
72 20250415 193800 221527225 20000 20000 20000 20000 0
73 20250415 193700 221527225 20000 20000 20000 20000 0
74 20250415 193600 221527225 20000 20000 20000 20000 0
75 20250415 193500 221527225 20000 20000 20000 20000 0
76 20250415 193400 221527225 20000 20000 20000 20000 0
77 20250415 193300 221527225 20000 20000 20000 20000 0
78 20250415 193200 221527225 20000 20000 20000 20000 0
79 20250415 193100 221527225 20000 20000 20000 20000 0
80 20250415 193000 221527225 20000 20000 20000 20000 0
81 20250415 192900 221527225 20000 20000 20000 20000 0
82 20250415 192800 221527225 20000 20000 20000 20000 0
83 20250415 192700 221527225 20000 20000 20000 20000 0
84 20250415 192600 221527225 20000 20000 20000 20000 0
85 20250415 192500 221527225 20000 20000 20000 20000 0
86 20250415 192400 221527225 20000 20000 20000 20000 0
87 20250415 192300 221527225 20000 20000 20000 20000 0
88 20250415 192200 221527225 20000 20000 20000 20000 0
89 20250415 192100 221527225 20000 20000 20000 20000 0
90 20250415 192000 221527225 20000 20000 20000 20000 0
91 20250415 191900 221527225 20000 20000 20000 20000 0
92 20250415 191800 221527225 20000 20000 20000 20000 803
93 20250415 191700 221527225 20000 20000 20000 20000 0
94 20250415 191600 221527225 20000 20000 20000 20000 0
95 20250415 191500 221527225 20000 20000 20000 20000 0
96 20250415 191400 221527225 20000 20000 20000 20000 0
97 20250415 191300 221527225 20000 20000 20000 20000 0
98 20250415 191200 221527225 20000 20000 20000 20000 0
99 20250415 191100 221527225 20000 20000 20000 20000 0
100 20250415 191000 221527225 20000 20000 20000 20000 0
101 20250415 190900 221527225 20000 20000 20000 20000 0
102 20250415 190800 221527225 20000 20000 20000 20000 0
103 20250415 190700 221527225 20000 20000 20000 20000 0
104 20250415 190600 221527225 20000 20000 20000 20000 0
105 20250415 190500 221527225 20000 20000 20000 20000 0
106 20250415 190400 221527225 20000 20000 20000 20000 0
107 20250415 190300 221527225 20000 20000 20000 20000 0
108 20250415 190200 221527225 20000 20000 20000 20000 0
109 20250415 190100 221527225 20000 20000 20000 20000 0
110 20250415 190000 221527225 20000 20000 20000 20000 0
111 20250415 185900 221527225 20000 20000 20000 20000 0
112 20250415 185800 221527225 20000 20000 20000 20000 0
113 20250415 185700 221527225 20000 20000 20000 20000 0
114 20250415 185600 221527225 20000 20000 20000 20000 0
115 20250415 185500 221527225 20000 20000 20000 20000 0
116 20250415 185400 221527225 20000 20000 20000 20000 0
117 20250415 185300 221527225 20000 20000 20000 20000 0
118 20250415 185200 221527225 20000 20000 20000 20000 0
119 20250415 185100 221527225 20000 20000 20000 20000 0
120 20250415 185000 221527225 20000 20000 20000 20000 0
121 20250415 184900 221527225 20000 20000 20000 20000 0
122 20250415 184800 221527225 20000 20000 20000 20000 803
123 20250415 184700 221527225 20000 20000 20000 20000 0
124 20250415 184600 221527225 20000 20000 20000 20000 0
125 20250415 184500 221527225 20000 20000 20000 20000 0
126 20250415 184400 221527225 20000 20000 20000 20000 0
127 20250415 184300 221527225 20000 20000 20000 20000 0
128 20250415 184200 221527225 20000 20000 20000 20000 0
129 20250415 184100 221527225 20000 20000 20000 20000 0
130 20250415 184000 221527225 20000 20000 20000 20000 0
131 20250415 183900 221527225 20000 20000 20000 20000 0
132 20250415 183800 221527225 20000 20000 20000 20000 0
133 20250415 183700 221527225 20000 20000 20000 20000 0
134 20250415 183600 221527225 20000 20000 20000 20000 0
135 20250415 183500 221527225 20000 20000 20000 20000 0
136 20250415 183400 221527225 20000 20000 20000 20000 0
137 20250415 183300 221527225 20000 20000 20000 20000 0
138 20250415 183200 221527225 20000 20000 20000 20000 0
139 20250415 183100 221527225 20000 20000 20000 20000 0
140 20250415 183000 221527225 20000 20000 20000 20000 0
141 20250415 182900 221527225 20000 20000 20000 20000 0
142 20250415 182800 221527225 20000 20000 20000 20000 0
143 20250415 182700 221527225 20000 20000 20000 20000 0
144 20250415 182600 221527225 20000 20000 20000 20000 0
145 20250415 182500 221527225 20000 20000 20000 20000 0
146 20250415 182400 221527225 20000 20000 20000 20000 0
147 20250415 182300 221527225 20000 20000 20000 20000 0
148 20250415 182200 221527225 20000 20000 20000 20000 0
149 20250415 182100 221527225 20000 20000 20000 20000 0
150 20250415 182000 221527225 20000 20000 20000 20000 0
151 20250415 181900 221527225 20000 20000 20000 20000 0
152 20250415 181800 221527225 20000 20000 20000 20000 803
153 20250415 181700 221527225 20000 20000 20000 20000 0
154 20250415 181600 221527225 20000 20000 20000 20000 0
155 20250415 181500 221527225 20000 20000 20000 20000 0
156 20250415 181400 221527225 20000 20000 20000 20000 0
157 20250415 181300 221527225 20000 20000 20000 20000 0
158 20250415 181200 221527225 20000 20000 20000 20000 0
159 20250415 181100 221527225 20000 20000 20000 20000 0
160 20250415 181000 221527225 20000 20000 20000 20000 0
161 20250415 180900 221527225 20000 20000 20000 20000 0
162 20250415 180800 221527225 20000 20000 20000 20000 0
163 20250415 180700 221527225 20000 20000 20000 20000 0
164 20250415 180600 221527225 20000 20000 20000 20000 0
165 20250415 180500 221527225 20000 20000 20000 20000 0
166 20250415 180400 221527225 20000 20000 20000 20000 0
167 20250415 180300 221527225 20000 20000 20000 20000 0
168 20250415 180200 221527225 20000 20000 20000 20000 0
169 20250415 180100 221527225 20000 20000 20000 20000 0
170 20250415 180000 221527225 20000 20000 20000 20000 0
171 20250415 175900 221527225 20000 20000 20000 20000 0
172 20250415 175800 221527225 20000 20000 20000 20000 0
173 20250415 175700 221527225 20000 20000 20000 20000 0
174 20250415 175600 221527225 20000 20000 20000 20000 0
175 20250415 175500 221527225 20000 20000 20000 20000 0
176 20250415 175400 221527225 20000 20000 20000 20000 0
177 20250415 175300 221527225 20000 20000 20000 20000 0
178 20250415 175200 221527225 20000 20000 20000 20000 0
179 20250415 175100 221527225 20000 20000 20000 20000 0
180 20250415 175000 221527225 20000 20000 20000 20000 0
181 20250415 174900 221527225 20000 20000 20000 20000 0
182 20250415 174800 221527225 20000 20000 20000 20000 803
183 20250415 174700 221527225 20000 20000 20000 20000 0
184 20250415 174600 221527225 20000 20000 20000 20000 0
185 20250415 174500 221527225 20000 20000 20000 20000 0
186 20250415 174400 221527225 20000 20000 20000 20000 0
187 20250415 174300 221527225 20000 20000 20000 20000 0
188 20250415 174200 221527225 20000 20000 20000 20000 0
189 20250415 174100 221527225 20000 20000 20000 20000 0
190 20250415 174000 221527225 20000 20000 20000 20000 0
191 20250415 173900 221527225 20000 20000 20000 20000 0
192 20250415 173800 221527225 20000 20000 20000 20000 0
193 20250415 173700 221527225 20000 20000 20000 20000 0
194 20250415 173600 221527225 20000 20000 20000 20000 0
195 20250415 173500 221527225 20000 20000 20000 20000 0
196 20250415 173400 221527225 20000 20000 20000 20000 0
197 20250415 173300 221527225 20000 20000 20000 20000 0
198 20250415 173200 221527225 20000 20000 20000 20000 0
199 20250415 173100 221527225 20000 20000 20000 20000 0
200 20250415 173000 221527225 20000 20000 20000 20000 0
201 20250415 172900 221527225 20000 20000 20000 20000 0
202 20250415 172800 221527225 20000 20000 20000 20000 0
203 20250415 172700 221527225 20000 20000 20000 20000 0
204 20250415 172600 221527225 20000 20000 20000 20000 0
205 20250415 172500 221527225 20000 20000 20000 20000 0
206 20250415 172400 221527225 20000 20000 20000 20000 0
207 20250415 172300 221527225 20000 20000 20000 20000 0
208 20250415 172200 221527225 20000 20000 20000 20000 0
209 20250415 172100 221527225 20000 20000 20000 20000 0
210 20250415 172000 221527225 20000 20000 20000 20000 0
211 20250415 171900 221527225 20000 20000 20000 20000 0
212 20250415 171800 221527225 20000 20000 20000 20000 803
213 20250415 171700 221527225 20000 20000 20000 20000 0
214 20250415 171600 221527225 20000 20000 20000 20000 0
215 20250415 171500 221527225 20000 20000 20000 20000 0
216 20250415 171400 221527225 20000 20000 20000 20000 0
217 20250415 171300 221527225 20000 20000 20000 20000 0
218 20250415 171200 221527225 20000 20000 20000 20000 0
219 20250415 171100 221527225 20000 20000 20000 20000 0
220 20250415 171000 221527225 20000 20000 20000 20000 0
221 20250415 170900 221527225 20000 20000 20000 20000 0
222 20250415 170800 221527225 20000 20000 20000 20000 0
223 20250415 170700 221527225 20000 20000 20000 20000 0
224 20250415 170600 221527225 20000 20000 20000 20000 0
225 20250415 170500 221527225 20000 20000 20000 20000 0
226 20250415 170400 221527225 20000 20000 20000 20000 0
227 20250415 170300 221527225 20000 20000 20000 20000 0
228 20250415 170200 221527225 20000 20000 20000 20000 0
229 20250415 170100 221527225 20000 20000 20000 20000 0
230 20250415 170000 221527225 20000 20000 20000 20000 0
231 20250415 165900 221527225 20000 20000 20000 20000 0
232 20250415 165800 221527225 20000 20000 20000 20000 0
233 20250415 165700 221527225 20000 20000 20000 20000 0
234 20250415 165600 221527225 20000 20000 20000 20000 0
235 20250415 165500 221527225 20000 20000 20000 20000 0
236 20250415 165400 221527225 20000 20000 20000 20000 0
237 20250415 165300 221527225 20000 20000 20000 20000 0
238 20250415 165200 221527225 20000 20000 20000 20000 0
239 20250415 165100 221527225 20000 20000 20000 20000 0
240 20250415 165000 221527225 20000 20000 20000 20000 0
241 20250415 164900 221527225 20000 20000 20000 20000 0
242 20250415 164800 221527225 20000 20000 20000 20000 803
243 20250415 164700 221527225 20000 20000 20000 20000 0
244 20250415 164600 221527225 20000 20000 20000 20000 0
245 20250415 164500 221527225 20000 20000 20000 20000 0
246 20250415 164400 221527225 20000 20000 20000 20000 0
247 20250415 164300 221527225 20000 20000 20000 20000 0
248 20250415 164200 221527225 20000 20000 20000 20000 0
249 20250415 164100 221527225 20000 20000 20000 20000 0
250 20250415 164000 221527225 20000 20000 20000 20000 0
251 20250415 163900 221527225 20000 20000 20000 20000 0
252 20250415 163800 221527225 20000 20000 20000 20000 0
253 20250415 163700 221527225 20000 20000 20000 20000 0
254 20250415 163600 221527225 20000 20000 20000 20000 0
255 20250415 163500 221527225 20000 20000 20000 20000 0
256 20250415 163400 221527225 20000 20000 20000 20000 0
257 20250415 163300 221527225 20000 20000 20000 20000 0
258 20250415 163200 221527225 20000 20000 20000 20000 0
259 20250415 163100 221527225 20000 20000 20000 20000 0
260 20250415 163000 221527225 20000 20000 20000 20000 0
261 20250415 162900 221527225 20000 20000 20000 20000 0
262 20250415 162800 221527225 20000 20000 20000 20000 0
263 20250415 162700 221527225 20000 20000 20000 20000 0
264 20250415 162600 221527225 20000 20000 20000 20000 0
265 20250415 162500 221527225 20000 20000 20000 20000 0
266 20250415 162400 221527225 20000 20000 20000 20000 0
267 20250415 162300 221527225 20000 20000 20000 20000 0
268 20250415 162200 221527225 20000 20000 20000 20000 0
269 20250415 162100 221527225 20000 20000 20000 20000 0
270 20250415 162000 221527225 20000 20000 20000 20000 0
271 20250415 161900 221527225 20000 20000 20000 20000 0
272 20250415 161800 221527225 20000 20000 20000 20000 803
273 20250415 161700 221527225 20000 20000 20000 20000 0
274 20250415 161600 221527225 20000 20000 20000 20000 0
275 20250415 161500 221527225 20000 20000 20000 20000 0
276 20250415 161400 221527225 20000 20000 20000 20000 0
277 20250415 161300 221527225 20000 20000 20000 20000 0
278 20250415 161200 221527225 20000 20000 20000 20000 0
279 20250415 161100 221527225 20000 20000 20000 20000 0
280 20250415 161000 221527225 20000 20000 20000 20000 0
281 20250415 160900 221527225 20000 20000 20000 20000 0
282 20250415 160800 221527225 20000 20000 20000 20000 0
283 20250415 160700 221527225 20000 20000 20000 20000 0
284 20250415 160600 221527225 20000 20000 20000 20000 0
285 20250415 160500 221527225 20000 20000 20000 20000 0
286 20250415 160400 221527225 20000 20000 20000 20000 0
287 20250415 160300 221527225 20000 20000 20000 20000 0
288 20250415 160200 221527225 20000 20000 20000 20000 0
289 20250415 160100 221527225 20000 20000 20000 20000 0
290 20250415 160000 221527225 20000 20000 20000 20000 0
291 20250415 155900 221527225 20000 20000 20000 20000 0
292 20250415 155800 221527225 20000 20000 20000 20000 0
293 20250415 155700 221527225 20000 20000 20000 20000 0
294 20250415 155600 221527225 20000 20000 20000 20000 0
295 20250415 155500 221527225 20000 20000 20000 20000 0
296 20250415 155400 221527225 20000 20000 20000 20000 0
297 20250415 155300 221527225 20000 20000 20000 20000 0
298 20250415 155200 221527225 20000 20000 20000 20000 0
299 20250415 155100 221527225 20000 20000 20000 20000 0
300 20250415 155000 221527225 20000 20000 20000 20000 0
301 20250415 154900 221527225 20000 20000 20000 20000 0
302 20250415 154800 221527225 20000 20000 20000 20000 803
303 20250415 154700 221527225 20000 20000 20000 20000 0
304 20250415 154600 221527225 20000 20000 20000 20000 0
305 20250415 154500 221527225 20000 20000 20000 20000 0
306 20250415 154400 221527225 20000 20000 20000 20000 0
307 20250415 154300 221527225 20000 20000 20000 20000 0
308 20250415 154200 221527225 20000 20000 20000 20000 0
309 20250415 154100 221527225 20000 20000 20000 20000 0
310 20250415 154000 221527225 20000 20000 20000 20000 0
311 20250415 153900 221527225 20000 20000 20000 20000 0
312 20250415 153800 221527225 20000 20000 20000 20000 0
313 20250415 153700 221527225 20000 20000 20000 20000 0
314 20250415 153600 221527225 20000 20000 20000 20000 0
315 20250415 153500 221527225 20000 20000 20000 20000 0
316 20250415 153400 221527225 20000 20000 20000 20000 0
317 20250415 153300 221527225 20000 20000 20000 20000 0
318 20250415 153200 221527225 20000 20000 20000 20000 0
319 20250415 153100 221527225 20000 20000 20000 20000 0
320 20250415 153000 221527225 20000 20000 20000 20000 803
321 20250415 152900 205467225 20050 20050 20050 20050 0
322 20250415 152800 205467225 20050 20050 20050 20050 0
323 20250415 152700 205467225 20050 20050 20050 20050 0
324 20250415 152600 205467225 20050 20050 20050 20050 0
325 20250415 152500 205467225 20050 20050 20050 20050 0
326 20250415 152400 205467225 20050 20050 20050 20050 0
327 20250415 152300 205467225 20050 20050 20050 20050 0
328 20250415 152200 205467225 20050 20050 20050 20050 0
329 20250415 152100 205467225 20050 20050 20050 20050 0
330 20250415 152000 205467225 20050 20050 20050 20050 0
331 20250415 151900 205467225 20050 20050 20050 20050 51
332 20250415 151800 204444675 20150 20100 20150 20100 39
333 20250415 151700 203659325 20100 20050 20100 20050 11
334 20250415 151600 203438475 20100 20100 20100 20100 6
335 20250415 151500 203317875 20050 20100 20100 20050 7
336 20250415 151400 203177225 20100 20100 20100 20100 6
337 20250415 151300 203056625 20100 20100 20100 20050 20
338 20250415 151200 202655225 20100 20100 20100 20100 28
339 20250415 151100 202092425 20150 20150 20150 20150 6
340 20250415 151000 201971525 20150 20150 20150 20150 6
341 20250415 150900 201850625 20150 20150 20150 20150 6
342 20250415 150800 201729725 20150 20150 20150 20150 4
343 20250415 150700 201649125 20150 20150 20150 20150 0
344 20250415 150600 201649125 20150 20150 20150 20150 6
345 20250415 150500 201528225 20100 20050 20100 20050 22
346 20250415 150400 201086825 20050 20100 20100 20050 10
347 20250415 150300 200885975 20100 20100 20100 20100 27
348 20250415 150200 200343275 20100 20100 20100 20100 300
349 20250415 150100 194313275 20150 20150 20150 20150 6
350 20250415 150000 194192375 20150 20150 20150 20150 7
351 20250415 145900 194051325 20150 20150 20150 20150 0
352 20250415 145800 194051325 20150 20150 20150 20150 1
353 20250415 145700 194031175 20100 20100 20100 20100 0
354 20250415 145600 194031175 20100 20100 20100 20100 0
355 20250415 145500 194031175 20100 20100 20100 20100 0
356 20250415 145400 194031175 20100 20100 20100 20100 0
357 20250415 145300 194031175 20100 20100 20100 20100 361
358 20250415 145200 186775075 20100 20100 20100 20100 0
359 20250415 145100 186775075 20100 20100 20100 20100 0
360 20250415 145000 186775075 20100 20100 20100 20100 0
361 20250415 144900 186775075 20100 20100 20100 20100 0
362 20250415 144800 186775075 20100 20100 20100 20100 0
363 20250415 144700 186775075 20100 20100 20100 20100 0
364 20250415 144600 186775075 20100 20100 20100 20100 104
365 20250415 144500 184684675 20100 20100 20100 20100 1
366 20250415 144400 184664575 20100 20100 20100 20100 0
367 20250415 144300 184664575 20100 20100 20100 20100 0
368 20250415 144200 184664575 20100 20100 20100 20100 7
369 20250415 144100 184523875 20100 20100 20100 20100 20
370 20250415 144000 184121875 20100 20100 20100 20100 30
371 20250415 143900 183518875 20050 20050 20050 20050 0
372 20250415 143800 183518875 20050 20050 20050 20050 13
373 20250415 143700 183258225 20100 20100 20100 20100 0
374 20250415 143600 183258225 20100 20100 20100 20100 1
375 20250415 143500 183238125 20050 20050 20050 20050 0
376 20250415 143400 183238125 20050 20050 20050 20050 1
377 20250415 143300 183218075 20100 20100 20100 20100 25
378 20250415 143200 182715575 20100 20100 20100 20100 1
379 20250415 143100 182695475 20100 20100 20100 20100 0
380 20250415 143000 182695475 20100 20100 20100 20100 0
381 20250415 142900 182695475 20100 20100 20100 20100 0
382 20250415 142800 182695475 20100 20100 20100 20100 0
383 20250415 142700 182695475 20100 20100 20100 20100 0
384 20250415 142600 182695475 20100 20100 20100 20100 0
385 20250415 142500 182695475 20100 20100 20100 20100 0
386 20250415 142400 182695475 20100 20100 20100 20100 0
387 20250415 142300 182695475 20100 20100 20100 20100 0
388 20250415 142200 182695475 20100 20100 20100 20100 0
389 20250415 142100 182695475 20100 20100 20100 20100 0
390 20250415 142000 182695475 20100 20100 20100 20100 24
391 20250415 141900 182213075 20100 20100 20100 20100 2
392 20250415 141800 182172875 20100 20100 20100 20100 0
393 20250415 141700 182172875 20100 20100 20100 20100 0
394 20250415 141600 182172875 20100 20100 20100 20100 0
395 20250415 141500 182172875 20100 20100 20100 20100 0
396 20250415 141400 182172875 20100 20100 20100 20100 0
397 20250415 141300 182172875 20100 20100 20100 20100 12
398 20250415 141200 181931675 20100 20100 20100 20100 0
399 20250415 141100 181931675 20100 20100 20100 20100 0
400 20250415 141000 181931675 20100 20100 20100 20100 0
401 20250415 140900 181931675 20100 20100 20100 20100 0
402 20250415 140800 181931675 20100 20100 20100 20100 0
403 20250415 140700 181931675 20100 20100 20100 20100 13
404 20250415 140600 181670375 20100 20100 20100 20100 0
405 20250415 140500 181670375 20100 20100 20100 20100 0
406 20250415 140400 181670375 20100 20100 20100 20100 53
407 20250415 140300 180605075 20100 20100 20100 20100 0
408 20250415 140200 180605075 20100 20100 20100 20100 0
409 20250415 140100 180605075 20100 20100 20100 20100 0
410 20250415 140000 180605075 20100 20100 20100 20100 0
411 20250415 135900 180605075 20100 20100 20100 20100 0
412 20250415 135800 180605075 20100 20100 20100 20100 0
413 20250415 135700 180605075 20100 20100 20100 20100 0
414 20250415 135600 180605075 20100 20100 20100 20100 0
415 20250415 135500 180605075 20100 20100 20100 20100 0
416 20250415 135400 180605075 20100 20100 20100 20100 0
417 20250415 135300 180605075 20100 20100 20100 20100 0
418 20250415 135200 180605075 20100 20100 20100 20100 0
419 20250415 135100 180605075 20100 20100 20100 20100 0
420 20250415 135000 180605075 20100 20100 20100 20100 14
421 20250415 134900 180323675 20150 20150 20150 20150 0
422 20250415 134800 180323675 20150 20150 20150 20150 0
423 20250415 134700 180323675 20150 20150 20150 20150 9
424 20250415 134600 180142325 20150 20150 20150 20150 0
425 20250415 134500 180142325 20150 20150 20150 20150 1
426 20250415 134400 180122175 20150 20150 20150 20150 0
427 20250415 134300 180122175 20150 20150 20150 20150 1
428 20250415 134200 180102025 20100 20100 20100 20100 0
429 20250415 134100 180102025 20100 20100 20100 20100 0
430 20250415 134000 180102025 20100 20100 20100 20100 0
431 20250415 133900 180102025 20100 20100 20100 20100 0
432 20250415 133800 180102025 20100 20100 20100 20100 65
433 20250415 133700 178795525 20100 20100 20100 20100 0
434 20250415 133600 178795525 20100 20100 20100 20100 0
435 20250415 133500 178795525 20100 20100 20100 20100 0
436 20250415 133400 178795525 20100 20100 20100 20100 0
437 20250415 133300 178795525 20100 20100 20100 20100 0
438 20250415 133200 178795525 20100 20100 20100 20100 0
439 20250415 133100 178795525 20100 20100 20100 20100 0
440 20250415 133000 178795525 20100 20100 20100 20100 0
441 20250415 132900 178795525 20100 20100 20100 20100 0
442 20250415 132800 178795525 20100 20100 20100 20100 64
443 20250415 132700 177509125 20100 20100 20100 20100 0
444 20250415 132600 177509125 20100 20100 20100 20100 0
445 20250415 132500 177509125 20100 20100 20100 20100 0
446 20250415 132400 177509125 20100 20100 20100 20100 0
447 20250415 132300 177509125 20100 20100 20100 20100 0
448 20250415 132200 177509125 20100 20100 20100 20100 0
449 20250415 132100 177509125 20100 20100 20100 20100 2
450 20250415 132000 177468925 20050 20050 20050 20050 43
451 20250415 131900 176606775 20050 20050 20050 20050 0
452 20250415 131800 176606775 20050 20050 20050 20050 0
453 20250415 131700 176606775 20050 20050 20050 20050 9
454 20250415 131600 176426325 20100 20100 20100 20100 1
455 20250415 131500 176406225 20100 20100 20100 20100 0
456 20250415 131400 176406225 20100 20100 20100 20100 0
457 20250415 131300 176406225 20100 20100 20100 20100 0
458 20250415 131200 176406225 20100 20100 20100 20100 0
459 20250415 131100 176406225 20100 20100 20100 20100 1
460 20250415 131000 176386125 20100 20100 20100 20100 3
461 20250415 130900 176325825 20100 20100 20100 20100 1
462 20250415 130800 176305725 20050 20050 20050 20050 0
463 20250415 130700 176305725 20050 20050 20050 20050 0
464 20250415 130600 176305725 20050 20050 20050 20050 0
465 20250415 130500 176305725 20050 20050 20050 20050 0
466 20250415 130400 176305725 20050 20050 20050 20050 0
467 20250415 130300 176305725 20050 20050 20050 20050 0
468 20250415 130200 176305725 20050 20100 20100 20050 2
469 20250415 130100 176265575 20100 20100 20100 20100 1
470 20250415 130000 176245475 20100 20100 20100 20100 0
471 20250415 125900 176245475 20100 20100 20100 20100 0
472 20250415 125800 176245475 20100 20100 20100 20100 20
473 20250415 125700 175843475 20100 20100 20100 20100 100
474 20250415 125600 173833475 20100 20100 20100 20100 244
475 20250415 125500 168929075 20100 20100 20100 20100 0
476 20250415 125400 168929075 20100 20100 20100 20100 0
477 20250415 125300 168929075 20100 20100 20100 20100 0
478 20250415 125200 168929075 20100 20100 20100 20100 0
479 20250415 125100 168929075 20100 20100 20100 20100 0
480 20250415 125000 168929075 20100 20100 20100 20100 0
481 20250415 124900 168929075 20100 20100 20100 20100 0
482 20250415 124800 168929075 20100 20100 20100 20100 0
483 20250415 124700 168929075 20100 20100 20100 20100 0
484 20250415 124600 168929075 20100 20100 20100 20100 0
485 20250415 124500 168929075 20100 20100 20100 20100 0
486 20250415 124400 168929075 20100 20100 20100 20100 0
487 20250415 124300 168929075 20100 20100 20100 20100 0
488 20250415 124200 168929075 20100 20100 20100 20100 0
489 20250415 124100 168929075 20100 20100 20100 20100 0
490 20250415 124000 168929075 20100 20100 20100 20100 5
491 20250415 123900 168828575 20100 20100 20100 20100 268
492 20250415 123800 163441775 20050 20050 20050 20050 0
493 20250415 123700 163441775 20050 20050 20050 20050 0
494 20250415 123600 163441775 20050 20050 20050 20050 61
495 20250415 123500 162218725 20000 20000 20000 20000 0
496 20250415 123400 162218725 20000 20000 20000 20000 0
497 20250415 123300 162218725 20000 20000 20000 20000 0
498 20250415 123200 162218725 20000 20000 20000 20000 0
499 20250415 123100 162218725 20000 20000 20000 20000 0
500 20250415 123000 162218725 20000 20000 20000 20000 0
501 20250415 122900 162218725 20000 20000 20000 20000 0
502 20250415 122800 162218725 20000 19970 20000 19970 8
503 20250415 122700 162058815 19960 19960 19960 19960 0
504 20250415 122600 162058815 19960 19960 19960 19960 0
505 20250415 122500 162058815 19960 19960 19960 19960 35
506 20250415 122400 161360215 19960 19960 19960 19960 0
507 20250415 122300 161360215 19960 19960 19960 19960 1
508 20250415 122200 161340255 19960 19960 19960 19960 7
509 20250415 122100 161200535 19960 19950 19960 19950 13
510 20250415 122000 160941175 19960 19960 19960 19960 0
511 20250415 121900 160941175 19960 19960 19960 19960 0
512 20250415 121800 160941175 19960 19960 19960 19960 50
513 20250415 121700 159943175 20050 20050 20050 20050 0
514 20250415 121600 159943175 20050 19950 20050 19940 60
515 20250415 121500 158741615 19940 19940 19940 19940 29
516 20250415 121400 158163355 19940 19940 19940 19940 0
517 20250415 121300 158163355 19940 19940 19940 19940 0
518 20250415 121200 158163355 19940 19940 19940 19940 10
519 20250415 121100 157963955 19950 19950 19950 19950 0
520 20250415 121000 157963955 19950 19950 19950 19950 0
521 20250415 120900 157963955 19950 19950 19950 19950 0
522 20250415 120800 157963955 19950 19950 19950 19950 0
523 20250415 120700 157963955 19950 19950 19950 19950 1
524 20250415 120600 157944005 19950 19940 19950 19940 19
525 20250415 120500 157565135 19940 19940 19940 19940 0
526 20250415 120400 157565135 19940 19940 19940 19940 0
527 20250415 120300 157565135 19940 19940 19940 19940 2
528 20250415 120200 157525255 19940 19940 19940 19940 0
529 20250415 120100 157525255 19940 19950 19950 19940 83
530 20250415 120000 155869515 19950 19950 19950 19950 0
531 20250415 115900 155869515 19950 19950 19950 19950 0
532 20250415 115800 155869515 19950 19950 19950 19950 0
533 20250415 115700 155869515 19950 19950 19950 19950 15
534 20250415 115600 155570265 19950 19950 19950 19950 0
535 20250415 115500 155570265 19950 19950 19950 19950 0
536 20250415 115400 155570265 19950 19950 19950 19950 15
537 20250415 115300 155271015 19950 19950 19950 19950 61
538 20250415 115200 154054065 19950 19950 19950 19950 10
539 20250415 115100 153854565 19960 19960 19960 19960 1
540 20250415 115000 153834605 19960 19960 19960 19960 20
541 20250415 114900 153435405 19960 19960 19960 19960 0
542 20250415 114800 153435405 19960 19960 19960 19960 0
543 20250415 114700 153435405 19960 19960 19960 19960 10
544 20250415 114600 153235805 19960 19960 19960 19960 2
545 20250415 114500 153195885 19960 19950 19960 19950 10
546 20250415 114400 152996375 19950 19960 19960 19950 46
547 20250415 114300 152078525 19970 20000 20000 19970 37
548 20250415 114200 151339215 20050 20050 20050 20050 0
549 20250415 114100 151339215 20050 20050 20050 20050 5
550 20250415 114000 151238965 20000 20000 20000 20000 0
551 20250415 113900 151238965 20000 19990 20000 19970 117
552 20250415 113800 148899925 20000 20000 20000 20000 0
553 20250415 113700 148899925 20000 19980 20000 19980 10
554 20250415 113600 148700045 19960 19960 19960 19960 6
555 20250415 113500 148580285 19960 19960 19960 19960 1
556 20250415 113400 148560325 19960 19960 19960 19960 1
557 20250415 113300 148540365 19960 19960 19960 19960 0
558 20250415 113200 148540365 19960 19960 19960 19960 11
559 20250415 113100 148320805 19960 19960 19960 19960 2
560 20250415 113000 148280885 19960 19960 19960 19950 35
561 20250415 112900 147582435 19950 19950 19950 19950 0
562 20250415 112800 147582435 19950 19950 19950 19950 2
563 20250415 112700 147542535 19950 19990 19990 19950 530
564 20250415 112600 136954205 19990 19990 19990 19990 1
565 20250415 112500 136934215 19990 19990 19990 19990 10
566 20250415 112400 136734315 20050 20050 20050 20050 9
567 20250415 112300 136553865 20050 20050 20050 20050 1
568 20250415 112200 136533815 20050 20050 20050 20050 10
569 20250415 112100 136333315 20050 20050 20050 20050 0
570 20250415 112000 136333315 20050 20050 20050 20050 10
571 20250415 111900 136132815 20100 20100 20100 20100 0
572 20250415 111800 136132815 20100 20100 20100 20100 0
573 20250415 111700 136132815 20100 20100 20100 20100 0
574 20250415 111600 136132815 20100 20100 20100 20100 0
575 20250415 111500 136132815 20100 20100 20100 20100 0
576 20250415 111400 136132815 20100 20100 20100 20100 0
577 20250415 111300 136132815 20100 20100 20100 20100 1
578 20250415 111200 136112715 20150 20150 20150 20150 0
579 20250415 111100 136112715 20150 20150 20150 20150 0
580 20250415 111000 136112715 20150 20100 20150 20100 50
581 20250415 110900 135106165 20100 20050 20100 20050 139
582 20250415 110800 132315365 20000 20000 20000 20000 0
583 20250415 110700 132315365 20000 20000 20000 20000 0
584 20250415 110600 132315365 20000 19990 20000 19990 92
585 20250415 110500 130475415 20000 20000 20000 20000 0
586 20250415 110400 130475415 20000 19980 20000 19980 165
587 20250415 110300 127177315 19980 19980 19980 19980 0
588 20250415 110200 127177315 19980 19980 19980 19980 6
589 20250415 110100 127057435 19980 19980 19980 19980 0
590 20250415 110000 127057435 19980 19980 19980 19980 0
591 20250415 105900 127057435 19980 19950 19980 19950 86
592 20250415 105800 125340135 19950 19910 19950 19910 112
593 20250415 105700 123108715 19910 19910 19910 19910 20
594 20250415 105600 122710515 19900 19900 19900 19900 0
595 20250415 105500 122710515 19900 19900 19900 19900 114
596 20250415 105400 120441915 19900 19900 19900 19900 0
597 20250415 105300 120441915 19900 19890 19930 19830 119
598 20250415 105200 118079725 19900 19900 19900 19900 6
599 20250415 105100 117960325 19910 19920 19920 19910 47
600 20250415 105000 117024215 19930 19930 19930 19930 0
601 20250415 104900 117024215 19930 19930 19930 19930 1
602 20250415 104800 117004285 19930 19930 19930 19930 0
603 20250415 104700 117004285 19930 19930 19930 19930 10
604 20250415 104600 116804985 19930 19930 19930 19930 0
605 20250415 104500 116804985 19930 19930 19930 19930 10
606 20250415 104400 116605685 19930 19920 19930 19920 18
607 20250415 104300 116247075 19920 19920 19920 19920 14
608 20250415 104200 115968195 19920 19920 19920 19920 5
609 20250415 104100 115868595 19930 19930 19930 19930 2
610 20250415 104000 115828735 19960 19960 19960 19960 0
611 20250415 103900 115828735 19960 19960 19960 19960 0
612 20250415 103800 115828735 19960 19960 19960 19960 6
613 20250415 103700 115708975 19930 19930 19930 19930 20
614 20250415 103600 115310375 19930 19930 19930 19930 0
615 20250415 103500 115310375 19930 19930 19930 19930 10
616 20250415 103400 115111075 20000 20000 20000 20000 0
617 20250415 103300 115111075 20000 20000 20000 20000 0
618 20250415 103200 115111075 20000 20000 20000 20000 0
619 20250415 103100 115111075 20000 20000 20000 20000 20
620 20250415 103000 114711075 20000 20000 20000 20000 0
621 20250415 102900 114711075 20000 20000 20000 20000 0
622 20250415 102800 114711075 20000 19930 20000 19930 2
623 20250415 102700 114671145 19950 19950 19950 19950 0
624 20250415 102600 114671145 19950 19950 19950 19950 7
625 20250415 102500 114531495 19940 19940 19940 19940 10
626 20250415 102400 114332095 19930 19930 19930 19930 0
627 20250415 102300 114332095 19930 19930 19930 19930 0
628 20250415 102200 114332095 19930 19930 19930 19930 0
629 20250415 102100 114332095 19930 19930 19930 19930 1
630 20250415 102000 114312165 19900 19900 19900 19900 0
631 20250415 101900 114312165 19900 19900 19900 19900 0
632 20250415 101800 114312165 19900 19890 19900 19890 69
633 20250415 101700 112939175 19890 19890 19890 19890 0
634 20250415 101600 112939175 19890 19890 19890 19890 2
635 20250415 101500 112899395 19870 19870 19870 19870 0
636 20250415 101400 112899395 19870 19890 19890 19870 21
637 20250415 101300 112482085 19890 19890 19890 19890 3
638 20250415 101200 112422415 19890 19890 19890 19890 1
639 20250415 101100 112402525 19880 19880 19880 19880 23
640 20250415 101000 111945285 19900 19900 19900 19900 0
641 20250415 100900 111945285 19900 19900 19900 19900 3
642 20250415 100800 111885585 19890 19890 19890 19890 1
643 20250415 100700 111865695 19890 19890 19890 19890 0
644 20250415 100600 111865695 19890 19890 19890 19890 0
645 20250415 100500 111865695 19890 19890 19890 19890 15
646 20250415 100400 111567345 19900 19900 19900 19900 1
647 20250415 100300 111547445 19900 19890 19900 19890 2
648 20250415 100200 111507655 19890 19890 19890 19890 7
649 20250415 100100 111368425 19890 19890 19890 19890 4
650 20250415 100000 111288865 19890 19880 19890 19880 55
651 20250415 095900 110194925 19890 19890 19890 19890 30
652 20250415 095800 109598225 19900 19900 19900 19900 152
653 20250415 095700 106573425 19890 19890 19890 19890 0
654 20250415 095600 106573425 19890 19890 19890 19890 0
655 20250415 095500 106573425 19890 19900 19900 19890 36
656 20250415 095400 105857185 19900 19900 19900 19900 0
657 20250415 095300 105857185 19900 19950 19950 19900 83
658 20250415 095200 104204975 19950 19920 19950 19920 43
659 20250415 095100 103347785 19920 19920 19920 19920 0
660 20250415 095000 103347785 19920 19920 19920 19910 150
661 20250415 094900 100361195 19920 19920 19920 19900 64
662 20250415 094800 99086535 19930 19930 19930 19930 2
663 20250415 094700 99046675 19930 19940 19940 19930 12
664 20250415 094600 98807405 19940 19950 19950 19940 11
665 20250415 094500 98587965 19940 19960 20000 19940 160
666 20250415 094400 95395835 20000 19970 20000 19970 6
667 20250415 094300 95275955 20000 20000 20000 20000 0
668 20250415 094200 95275955 20000 20000 20000 20000 1
669 20250415 094100 95255955 19970 19960 19970 19960 20
670 20250415 094000 94856715 19950 19960 19960 19950 13
671 20250415 093900 94597325 19960 19960 19960 19960 29
672 20250415 093800 94018485 20000 20000 20000 20000 0
673 20250415 093700 94018485 20000 19960 20000 19960 2
674 20250415 093600 93978525 20100 20100 20100 20100 0
675 20250415 093500 93978525 20100 20100 20100 20100 14
676 20250415 093400 93697125 19970 19970 19970 19970 0
677 20250415 093300 93697125 19970 19990 19990 19970 6
678 20250415 093200 93577245 20050 20050 20050 20050 2
679 20250415 093100 93537145 19940 19940 19940 19940 0
680 20250415 093000 93537145 19940 19940 19940 19940 0
681 20250415 092900 93537145 19940 19980 19980 19940 45
682 20250415 092800 92639015 19970 19970 19970 19970 96
683 20250415 092700 90721895 19980 19980 19980 19980 62
684 20250415 092600 89483135 20050 20050 20050 20050 29
685 20250415 092500 88901685 20000 20000 20000 20000 83
686 20250415 092400 87241685 20000 20000 20000 20000 309
687 20250415 092300 81061685 20000 20000 20000 20000 0
688 20250415 092200 81061685 20000 19990 20150 19990 124
689 20250415 092100 78574645 19910 20000 20000 19790 517
690 20250415 092000 68261085 20200 20200 20200 20200 1
691 20250415 091900 68240885 20200 20200 20200 20200 0
692 20250415 091800 68240885 20200 20150 20200 20100 67
693 20250415 091700 66892035 20200 20200 20200 20200 0
694 20250415 091600 66892035 20200 20200 20200 20200 1
695 20250415 091500 66871835 20200 20200 20200 20200 13
696 20250415 091400 66609235 20225 20300 20300 20225 49
697 20250415 091300 65614610 20300 20300 20350 20300 163
698 20250415 091200 62303210 20300 20300 20300 20250 210
699 20250415 091100 58042710 20350 20350 20350 20350 1
700 20250415 091000 58022360 20300 20300 20300 20300 136
701 20250415 090900 55261560 20300 20100 20300 20100 156
702 20250415 090800 52116910 20100 20050 20100 20050 573
703 20250415 090700 40600460 19950 20025 20025 19950 48
704 20250415 090600 39641060 20025 20025 20025 20025 8
705 20250415 090500 39480860 19950 19870 19950 19870 728
706 20250415 090400 25013660 19300 19300 19300 19300 0
707 20250415 090300 25013660 19300 20100 20100 19300 295
708 20250415 090200 19138700 20300 20300 20300 20100 268
709 20250415 090100 13733400 20150 20300 20300 20150 87
710 20250415 090000 11975700 20400 20450 20500 20050 587