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

723
352940/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,210100,230801166,2370,2370,2370,2370,2821
20250415,210000,230801166,2370,2370,2370,2370,0
20250415,205900,230801166,2370,2370,2370,2370,0
20250415,205800,230801166,2370,2370,2370,2370,0
20250415,205700,230801166,2370,2370,2370,2370,0
20250415,205600,230801166,2370,2370,2370,2370,0
20250415,205500,230801166,2370,2370,2370,2370,0
20250415,205400,230801166,2370,2370,2370,2370,0
20250415,205300,230801166,2370,2370,2370,2370,0
20250415,205200,230801166,2370,2370,2370,2370,0
20250415,205100,230801166,2370,2370,2370,2370,0
20250415,205000,230801166,2370,2370,2370,2370,0
20250415,204900,230801166,2370,2370,2370,2370,0
20250415,204800,230801166,2370,2370,2370,2370,0
20250415,204700,230801166,2370,2370,2370,2370,0
20250415,204600,230801166,2370,2370,2370,2370,0
20250415,204500,230801166,2370,2370,2370,2370,0
20250415,204400,230801166,2370,2370,2370,2370,0
20250415,204300,230801166,2370,2370,2370,2370,0
20250415,204200,230801166,2370,2370,2370,2370,0
20250415,204100,230801166,2370,2370,2370,2370,0
20250415,204000,230801166,2370,2370,2370,2370,0
20250415,203900,230801166,2370,2370,2370,2370,0
20250415,203800,230801166,2370,2370,2370,2370,0
20250415,203700,230801166,2370,2370,2370,2370,0
20250415,203600,230801166,2370,2370,2370,2370,0
20250415,203500,230801166,2370,2370,2370,2370,0
20250415,203400,230801166,2370,2370,2370,2370,0
20250415,203300,230801166,2370,2370,2370,2370,0
20250415,203200,230801166,2370,2370,2370,2370,0
20250415,203100,230801166,2370,2370,2370,2370,2821
20250415,203000,230801166,2370,2370,2370,2370,0
20250415,202900,230801166,2370,2370,2370,2370,0
20250415,202800,230801166,2370,2370,2370,2370,0
20250415,202700,230801166,2370,2370,2370,2370,0
20250415,202600,230801166,2370,2370,2370,2370,0
20250415,202500,230801166,2370,2370,2370,2370,0
20250415,202400,230801166,2370,2370,2370,2370,0
20250415,202300,230801166,2370,2370,2370,2370,0
20250415,202200,230801166,2370,2370,2370,2370,0
20250415,202100,230801166,2370,2370,2370,2370,0
20250415,202000,230801166,2370,2370,2370,2370,0
20250415,201900,230801166,2370,2370,2370,2370,0
20250415,201800,230801166,2370,2370,2370,2370,0
20250415,201700,230801166,2370,2370,2370,2370,0
20250415,201600,230801166,2370,2370,2370,2370,0
20250415,201500,230801166,2370,2370,2370,2370,0
20250415,201400,230801166,2370,2370,2370,2370,0
20250415,201300,230801166,2370,2370,2370,2370,0
20250415,201200,230801166,2370,2370,2370,2370,0
20250415,201100,230801166,2370,2370,2370,2370,0
20250415,201000,230801166,2370,2370,2370,2370,0
20250415,200900,230801166,2370,2370,2370,2370,0
20250415,200800,230801166,2370,2370,2370,2370,0
20250415,200700,230801166,2370,2370,2370,2370,0
20250415,200600,230801166,2370,2370,2370,2370,0
20250415,200500,230801166,2370,2370,2370,2370,0
20250415,200400,230801166,2370,2370,2370,2370,0
20250415,200300,230801166,2370,2370,2370,2370,0
20250415,200200,230801166,2370,2370,2370,2370,0
20250415,200100,230801166,2370,2370,2370,2370,2821
20250415,200000,230801166,2370,2370,2370,2370,0
20250415,195900,230801166,2370,2370,2370,2370,0
20250415,195800,230801166,2370,2370,2370,2370,0
20250415,195700,230801166,2370,2370,2370,2370,0
20250415,195600,230801166,2370,2370,2370,2370,0
20250415,195500,230801166,2370,2370,2370,2370,0
20250415,195400,230801166,2370,2370,2370,2370,0
20250415,195300,230801166,2370,2370,2370,2370,0
20250415,195200,230801166,2370,2370,2370,2370,0
20250415,195100,230801166,2370,2370,2370,2370,0
20250415,195000,230801166,2370,2370,2370,2370,0
20250415,194900,230801166,2370,2370,2370,2370,0
20250415,194800,230801166,2370,2370,2370,2370,0
20250415,194700,230801166,2370,2370,2370,2370,0
20250415,194600,230801166,2370,2370,2370,2370,0
20250415,194500,230801166,2370,2370,2370,2370,0
20250415,194400,230801166,2370,2370,2370,2370,0
20250415,194300,230801166,2370,2370,2370,2370,0
20250415,194200,230801166,2370,2370,2370,2370,0
20250415,194100,230801166,2370,2370,2370,2370,0
20250415,194000,230801166,2370,2370,2370,2370,0
20250415,193900,230801166,2370,2370,2370,2370,0
20250415,193800,230801166,2370,2370,2370,2370,0
20250415,193700,230801166,2370,2370,2370,2370,0
20250415,193600,230801166,2370,2370,2370,2370,0
20250415,193500,230801166,2370,2370,2370,2370,0
20250415,193400,230801166,2370,2370,2370,2370,0
20250415,193300,230801166,2370,2370,2370,2370,0
20250415,193200,230801166,2370,2370,2370,2370,0
20250415,193100,230801166,2370,2370,2370,2370,2821
20250415,193000,230801166,2370,2370,2370,2370,0
20250415,192900,230801166,2370,2370,2370,2370,0
20250415,192800,230801166,2370,2370,2370,2370,0
20250415,192700,230801166,2370,2370,2370,2370,0
20250415,192600,230801166,2370,2370,2370,2370,0
20250415,192500,230801166,2370,2370,2370,2370,0
20250415,192400,230801166,2370,2370,2370,2370,0
20250415,192300,230801166,2370,2370,2370,2370,0
20250415,192200,230801166,2370,2370,2370,2370,0
20250415,192100,230801166,2370,2370,2370,2370,0
20250415,192000,230801166,2370,2370,2370,2370,0
20250415,191900,230801166,2370,2370,2370,2370,0
20250415,191800,230801166,2370,2370,2370,2370,0
20250415,191700,230801166,2370,2370,2370,2370,0
20250415,191600,230801166,2370,2370,2370,2370,0
20250415,191500,230801166,2370,2370,2370,2370,0
20250415,191400,230801166,2370,2370,2370,2370,0
20250415,191300,230801166,2370,2370,2370,2370,0
20250415,191200,230801166,2370,2370,2370,2370,0
20250415,191100,230801166,2370,2370,2370,2370,0
20250415,191000,230801166,2370,2370,2370,2370,0
20250415,190900,230801166,2370,2370,2370,2370,0
20250415,190800,230801166,2370,2370,2370,2370,0
20250415,190700,230801166,2370,2370,2370,2370,0
20250415,190600,230801166,2370,2370,2370,2370,0
20250415,190500,230801166,2370,2370,2370,2370,0
20250415,190400,230801166,2370,2370,2370,2370,0
20250415,190300,230801166,2370,2370,2370,2370,0
20250415,190200,230801166,2370,2370,2370,2370,0
20250415,190100,230801166,2370,2370,2370,2370,2821
20250415,190000,230801166,2370,2370,2370,2370,0
20250415,185900,230801166,2370,2370,2370,2370,0
20250415,185800,230801166,2370,2370,2370,2370,0
20250415,185700,230801166,2370,2370,2370,2370,0
20250415,185600,230801166,2370,2370,2370,2370,0
20250415,185500,230801166,2370,2370,2370,2370,0
20250415,185400,230801166,2370,2370,2370,2370,0
20250415,185300,230801166,2370,2370,2370,2370,0
20250415,185200,230801166,2370,2370,2370,2370,0
20250415,185100,230801166,2370,2370,2370,2370,0
20250415,185000,230801166,2370,2370,2370,2370,0
20250415,184900,230801166,2370,2370,2370,2370,0
20250415,184800,230801166,2370,2370,2370,2370,0
20250415,184700,230801166,2370,2370,2370,2370,0
20250415,184600,230801166,2370,2370,2370,2370,0
20250415,184500,230801166,2370,2370,2370,2370,0
20250415,184400,230801166,2370,2370,2370,2370,0
20250415,184300,230801166,2370,2370,2370,2370,0
20250415,184200,230801166,2370,2370,2370,2370,0
20250415,184100,230801166,2370,2370,2370,2370,0
20250415,184000,230801166,2370,2370,2370,2370,0
20250415,183900,230801166,2370,2370,2370,2370,0
20250415,183800,230801166,2370,2370,2370,2370,0
20250415,183700,230801166,2370,2370,2370,2370,0
20250415,183600,230801166,2370,2370,2370,2370,0
20250415,183500,230801166,2370,2370,2370,2370,0
20250415,183400,230801166,2370,2370,2370,2370,0
20250415,183300,230801166,2370,2370,2370,2370,0
20250415,183200,230801166,2370,2370,2370,2370,0
20250415,183100,230801166,2370,2370,2370,2370,2821
20250415,183000,230801166,2370,2370,2370,2370,0
20250415,182900,230801166,2370,2370,2370,2370,0
20250415,182800,230801166,2370,2370,2370,2370,0
20250415,182700,230801166,2370,2370,2370,2370,0
20250415,182600,230801166,2370,2370,2370,2370,0
20250415,182500,230801166,2370,2370,2370,2370,0
20250415,182400,230801166,2370,2370,2370,2370,0
20250415,182300,230801166,2370,2370,2370,2370,0
20250415,182200,230801166,2370,2370,2370,2370,0
20250415,182100,230801166,2370,2370,2370,2370,0
20250415,182000,230801166,2370,2370,2370,2370,0
20250415,181900,230801166,2370,2370,2370,2370,0
20250415,181800,230801166,2370,2370,2370,2370,0
20250415,181700,230801166,2370,2370,2370,2370,0
20250415,181600,230801166,2370,2370,2370,2370,0
20250415,181500,230801166,2370,2370,2370,2370,0
20250415,181400,230801166,2370,2370,2370,2370,0
20250415,181300,230801166,2370,2370,2370,2370,0
20250415,181200,230801166,2370,2370,2370,2370,0
20250415,181100,230801166,2370,2370,2370,2370,0
20250415,181000,230801166,2370,2370,2370,2370,0
20250415,180900,230801166,2370,2370,2370,2370,0
20250415,180800,230801166,2370,2370,2370,2370,0
20250415,180700,230801166,2370,2370,2370,2370,0
20250415,180600,230801166,2370,2370,2370,2370,0
20250415,180500,230801166,2370,2370,2370,2370,0
20250415,180400,230801166,2370,2370,2370,2370,0
20250415,180300,230801166,2370,2370,2370,2370,0
20250415,180200,230801166,2370,2370,2370,2370,0
20250415,180100,230801166,2370,2370,2370,2370,2821
20250415,180000,230801166,2370,2370,2370,2370,0
20250415,175900,230801166,2370,2370,2370,2370,0
20250415,175800,230801166,2370,2370,2370,2370,0
20250415,175700,230801166,2370,2370,2370,2370,0
20250415,175600,230801166,2370,2370,2370,2370,0
20250415,175500,230801166,2370,2370,2370,2370,0
20250415,175400,230801166,2370,2370,2370,2370,0
20250415,175300,230801166,2370,2370,2370,2370,0
20250415,175200,230801166,2370,2370,2370,2370,0
20250415,175100,230801166,2370,2370,2370,2370,0
20250415,175000,230801166,2370,2370,2370,2370,0
20250415,174900,230801166,2370,2370,2370,2370,0
20250415,174800,230801166,2370,2370,2370,2370,0
20250415,174700,230801166,2370,2370,2370,2370,0
20250415,174600,230801166,2370,2370,2370,2370,0
20250415,174500,230801166,2370,2370,2370,2370,0
20250415,174400,230801166,2370,2370,2370,2370,0
20250415,174300,230801166,2370,2370,2370,2370,0
20250415,174200,230801166,2370,2370,2370,2370,0
20250415,174100,230801166,2370,2370,2370,2370,0
20250415,174000,230801166,2370,2370,2370,2370,0
20250415,173900,230801166,2370,2370,2370,2370,0
20250415,173800,230801166,2370,2370,2370,2370,0
20250415,173700,230801166,2370,2370,2370,2370,0
20250415,173600,230801166,2370,2370,2370,2370,0
20250415,173500,230801166,2370,2370,2370,2370,0
20250415,173400,230801166,2370,2370,2370,2370,0
20250415,173300,230801166,2370,2370,2370,2370,0
20250415,173200,230801166,2370,2370,2370,2370,0
20250415,173100,230801166,2370,2370,2370,2370,2821
20250415,173000,230801166,2370,2370,2370,2370,0
20250415,172900,230801166,2370,2370,2370,2370,0
20250415,172800,230801166,2370,2370,2370,2370,0
20250415,172700,230801166,2370,2370,2370,2370,0
20250415,172600,230801166,2370,2370,2370,2370,0
20250415,172500,230801166,2370,2370,2370,2370,0
20250415,172400,230801166,2370,2370,2370,2370,0
20250415,172300,230801166,2370,2370,2370,2370,0
20250415,172200,230801166,2370,2370,2370,2370,0
20250415,172100,230801166,2370,2370,2370,2370,0
20250415,172000,230801166,2370,2370,2370,2370,0
20250415,171900,230801166,2370,2370,2370,2370,0
20250415,171800,230801166,2370,2370,2370,2370,0
20250415,171700,230801166,2370,2370,2370,2370,0
20250415,171600,230801166,2370,2370,2370,2370,0
20250415,171500,230801166,2370,2370,2370,2370,0
20250415,171400,230801166,2370,2370,2370,2370,0
20250415,171300,230801166,2370,2370,2370,2370,0
20250415,171200,230801166,2370,2370,2370,2370,0
20250415,171100,230801166,2370,2370,2370,2370,0
20250415,171000,230801166,2370,2370,2370,2370,0
20250415,170900,230801166,2370,2370,2370,2370,0
20250415,170800,230801166,2370,2370,2370,2370,0
20250415,170700,230801166,2370,2370,2370,2370,0
20250415,170600,230801166,2370,2370,2370,2370,0
20250415,170500,230801166,2370,2370,2370,2370,0
20250415,170400,230801166,2370,2370,2370,2370,0
20250415,170300,230801166,2370,2370,2370,2370,0
20250415,170200,230801166,2370,2370,2370,2370,0
20250415,170100,230801166,2370,2370,2370,2370,2821
20250415,170000,230801166,2370,2370,2370,2370,0
20250415,165900,230801166,2370,2370,2370,2370,0
20250415,165800,230801166,2370,2370,2370,2370,0
20250415,165700,230801166,2370,2370,2370,2370,0
20250415,165600,230801166,2370,2370,2370,2370,0
20250415,165500,230801166,2370,2370,2370,2370,0
20250415,165400,230801166,2370,2370,2370,2370,0
20250415,165300,230801166,2370,2370,2370,2370,0
20250415,165200,230801166,2370,2370,2370,2370,0
20250415,165100,230801166,2370,2370,2370,2370,0
20250415,165000,230801166,2370,2370,2370,2370,0
20250415,164900,230801166,2370,2370,2370,2370,0
20250415,164800,230801166,2370,2370,2370,2370,0
20250415,164700,230801166,2370,2370,2370,2370,0
20250415,164600,230801166,2370,2370,2370,2370,0
20250415,164500,230801166,2370,2370,2370,2370,0
20250415,164400,230801166,2370,2370,2370,2370,0
20250415,164300,230801166,2370,2370,2370,2370,0
20250415,164200,230801166,2370,2370,2370,2370,0
20250415,164100,230801166,2370,2370,2370,2370,0
20250415,164000,230801166,2370,2370,2370,2370,0
20250415,163900,230801166,2370,2370,2370,2370,0
20250415,163800,230801166,2370,2370,2370,2370,0
20250415,163700,230801166,2370,2370,2370,2370,0
20250415,163600,230801166,2370,2370,2370,2370,0
20250415,163500,230801166,2370,2370,2370,2370,0
20250415,163400,230801166,2370,2370,2370,2370,0
20250415,163300,230801166,2370,2370,2370,2370,0
20250415,163200,230801166,2370,2370,2370,2370,0
20250415,163100,230801166,2370,2370,2370,2370,2821
20250415,163000,230801166,2370,2370,2370,2370,0
20250415,162900,230801166,2370,2370,2370,2370,0
20250415,162800,230801166,2370,2370,2370,2370,0
20250415,162700,230801166,2370,2370,2370,2370,0
20250415,162600,230801166,2370,2370,2370,2370,0
20250415,162500,230801166,2370,2370,2370,2370,0
20250415,162400,230801166,2370,2370,2370,2370,0
20250415,162300,230801166,2370,2370,2370,2370,0
20250415,162200,230801166,2370,2370,2370,2370,0
20250415,162100,230801166,2370,2370,2370,2370,0
20250415,162000,230801166,2370,2370,2370,2370,0
20250415,161900,230801166,2370,2370,2370,2370,0
20250415,161800,230801166,2370,2370,2370,2370,0
20250415,161700,230801166,2370,2370,2370,2370,0
20250415,161600,230801166,2370,2370,2370,2370,0
20250415,161500,230801166,2370,2370,2370,2370,0
20250415,161400,230801166,2370,2370,2370,2370,0
20250415,161300,230801166,2370,2370,2370,2370,0
20250415,161200,230801166,2370,2370,2370,2370,0
20250415,161100,230801166,2370,2370,2370,2370,0
20250415,161000,230801166,2370,2370,2370,2370,0
20250415,160900,230801166,2370,2370,2370,2370,0
20250415,160800,230801166,2370,2370,2370,2370,0
20250415,160700,230801166,2370,2370,2370,2370,0
20250415,160600,230801166,2370,2370,2370,2370,0
20250415,160500,230801166,2370,2370,2370,2370,0
20250415,160400,230801166,2370,2370,2370,2370,0
20250415,160300,230801166,2370,2370,2370,2370,0
20250415,160200,230801166,2370,2370,2370,2370,0
20250415,160100,230801166,2370,2370,2370,2370,2821
20250415,160000,230801166,2370,2370,2370,2370,0
20250415,155900,230801166,2370,2370,2370,2370,0
20250415,155800,230801166,2370,2370,2370,2370,0
20250415,155700,230801166,2370,2370,2370,2370,0
20250415,155600,230801166,2370,2370,2370,2370,0
20250415,155500,230801166,2370,2370,2370,2370,0
20250415,155400,230801166,2370,2370,2370,2370,0
20250415,155300,230801166,2370,2370,2370,2370,0
20250415,155200,230801166,2370,2370,2370,2370,0
20250415,155100,230801166,2370,2370,2370,2370,0
20250415,155000,230801166,2370,2370,2370,2370,0
20250415,154900,230801166,2370,2370,2370,2370,0
20250415,154800,230801166,2370,2370,2370,2370,0
20250415,154700,230801166,2370,2370,2370,2370,0
20250415,154600,230801166,2370,2370,2370,2370,0
20250415,154500,230801166,2370,2370,2370,2370,0
20250415,154400,230801166,2370,2370,2370,2370,0
20250415,154300,230801166,2370,2370,2370,2370,0
20250415,154200,230801166,2370,2370,2370,2370,0
20250415,154100,230801166,2370,2370,2370,2370,0
20250415,154000,230801166,2370,2370,2370,2370,0
20250415,153900,230801166,2370,2370,2370,2370,0
20250415,153800,230801166,2370,2370,2370,2370,0
20250415,153700,230801166,2370,2370,2370,2370,0
20250415,153600,230801166,2370,2370,2370,2370,0
20250415,153500,230801166,2370,2370,2370,2370,0
20250415,153400,230801166,2370,2370,2370,2370,0
20250415,153300,230801166,2370,2370,2370,2370,0
20250415,153200,230801166,2370,2370,2370,2370,0
20250415,153100,230801166,2370,2370,2370,2370,2821
20250415,153000,230801166,2370,2370,2370,2370,2821
20250415,152900,224115396,2370,2370,2370,2370,0
20250415,152800,224115396,2370,2370,2370,2370,0
20250415,152700,224115396,2370,2370,2370,2370,0
20250415,152600,224115396,2370,2370,2370,2370,0
20250415,152500,224115396,2370,2370,2370,2370,0
20250415,152400,224115396,2370,2370,2370,2370,0
20250415,152300,224115396,2370,2370,2370,2370,0
20250415,152200,224115396,2370,2370,2370,2370,0
20250415,152100,224115396,2370,2370,2370,2370,0
20250415,152000,224115396,2370,2370,2370,2370,0
20250415,151900,224115396,2370,2370,2370,2370,0
20250415,151800,224115396,2370,2370,2370,2370,43
20250415,151700,224013486,2375,2375,2375,2375,0
20250415,151600,224013486,2375,2375,2375,2375,0
20250415,151500,224013486,2375,2375,2375,2375,0
20250415,151400,224013486,2375,2375,2375,2375,0
20250415,151300,224013486,2375,2375,2375,2375,371
20250415,151200,223132361,2370,2370,2370,2370,9
20250415,151100,223111031,2370,2370,2370,2370,25
20250415,151000,223051781,2370,2370,2370,2370,0
20250415,150900,223051781,2370,2370,2370,2370,0
20250415,150800,223051781,2370,2370,2370,2370,0
20250415,150700,223051781,2370,2370,2370,2370,50
20250415,150600,222933281,2370,2370,2370,2370,8
20250415,150500,222914321,2375,2375,2375,2375,0
20250415,150400,222914321,2375,2375,2375,2375,0
20250415,150300,222914321,2375,2375,2375,2375,119
20250415,150200,222631696,2375,2375,2375,2375,0
20250415,150100,222631696,2375,2375,2375,2375,0
20250415,150000,222631696,2375,2375,2375,2375,0
20250415,145900,222631696,2375,2375,2375,2375,0
20250415,145800,222631696,2375,2375,2375,2375,0
20250415,145700,222631696,2375,2375,2375,2375,0
20250415,145600,222631696,2375,2375,2375,2375,0
20250415,145500,222631696,2375,2375,2375,2375,0
20250415,145400,222631696,2375,2375,2375,2375,0
20250415,145300,222631696,2375,2375,2375,2375,0
20250415,145200,222631696,2375,2375,2375,2375,0
20250415,145100,222631696,2375,2375,2375,2375,0
20250415,145000,222631696,2375,2375,2375,2375,0
20250415,144900,222631696,2375,2375,2375,2375,0
20250415,144800,222631696,2375,2375,2375,2375,0
20250415,144700,222631696,2375,2375,2375,2375,0
20250415,144600,222631696,2375,2375,2375,2375,0
20250415,144500,222631696,2375,2375,2375,2375,0
20250415,144400,222631696,2375,2375,2375,2375,0
20250415,144300,222631696,2375,2375,2375,2375,16
20250415,144200,222593696,2375,2375,2375,2375,0
20250415,144100,222593696,2375,2375,2375,2375,0
20250415,144000,222593696,2375,2375,2375,2375,0
20250415,143900,222593696,2375,2375,2375,2375,3
20250415,143800,222586571,2375,2375,2375,2375,17
20250415,143700,222546196,2355,2355,2355,2355,0
20250415,143600,222546196,2355,2355,2355,2355,0
20250415,143500,222546196,2355,2355,2355,2355,0
20250415,143400,222546196,2355,2355,2355,2355,0
20250415,143300,222546196,2355,2355,2355,2355,0
20250415,143200,222546196,2355,2355,2355,2355,0
20250415,143100,222546196,2355,2355,2355,2355,0
20250415,143000,222546196,2355,2355,2355,2355,0
20250415,142900,222546196,2355,2355,2355,2355,0
20250415,142800,222546196,2355,2355,2355,2355,0
20250415,142700,222546196,2355,2360,2360,2355,120
20250415,142600,222263591,2360,2360,2360,2360,0
20250415,142500,222263591,2360,2360,2360,2360,126
20250415,142400,221966231,2375,2375,2375,2375,5
20250415,142300,221954356,2375,2375,2375,2375,0
20250415,142200,221954356,2375,2375,2375,2375,0
20250415,142100,221954356,2375,2375,2375,2375,0
20250415,142000,221954356,2375,2375,2375,2375,0
20250415,141900,221954356,2375,2375,2375,2375,0
20250415,141800,221954356,2375,2375,2375,2375,0
20250415,141700,221954356,2375,2375,2375,2375,0
20250415,141600,221954356,2375,2375,2375,2375,0
20250415,141500,221954356,2375,2375,2375,2375,0
20250415,141400,221954356,2375,2375,2375,2375,3
20250415,141300,221947231,2375,2375,2375,2375,0
20250415,141200,221947231,2375,2375,2375,2375,0
20250415,141100,221947231,2375,2375,2375,2375,0
20250415,141000,221947231,2375,2375,2375,2375,0
20250415,140900,221947231,2375,2375,2375,2375,0
20250415,140800,221947231,2375,2370,2375,2370,146
20250415,140700,221600766,2370,2370,2370,2370,0
20250415,140600,221600766,2370,2370,2370,2370,0
20250415,140500,221600766,2370,2370,2370,2370,2
20250415,140400,221596026,2370,2380,2380,2335,623
20250415,140300,220132120,2385,2385,2385,2385,2
20250415,140200,220127350,2390,2390,2390,2390,0
20250415,140100,220127350,2390,2390,2390,2390,0
20250415,140000,220127350,2390,2390,2390,2390,418
20250415,135900,219128330,2390,2390,2390,2390,0
20250415,135800,219128330,2390,2390,2390,2390,0
20250415,135700,219128330,2390,2390,2390,2390,0
20250415,135600,219128330,2390,2390,2390,2390,0
20250415,135500,219128330,2390,2390,2390,2390,0
20250415,135400,219128330,2390,2380,2390,2380,9
20250415,135300,219106830,2380,2380,2380,2380,0
20250415,135200,219106830,2380,2380,2380,2380,0
20250415,135100,219106830,2380,2380,2380,2380,9
20250415,135000,219085410,2395,2395,2395,2395,0
20250415,134900,219085410,2395,2390,2395,2390,36
20250415,134800,218999195,2390,2390,2390,2390,0
20250415,134700,218999195,2390,2390,2390,2390,0
20250415,134600,218999195,2390,2390,2390,2390,1
20250415,134500,218996805,2390,2390,2390,2390,0
20250415,134400,218996805,2390,2390,2390,2390,6
20250415,134300,218982465,2395,2395,2395,2395,1
20250415,134200,218980070,2400,2400,2400,2400,0
20250415,134100,218980070,2400,2395,2400,2395,14
20250415,134000,218946485,2395,2395,2395,2395,2
20250415,133900,218941695,2400,2400,2400,2400,1
20250415,133800,218939295,2400,2400,2400,2400,0
20250415,133700,218939295,2400,2400,2400,2400,0
20250415,133600,218939295,2400,2400,2400,2400,0
20250415,133500,218939295,2400,2400,2400,2400,12
20250415,133400,218910495,2380,2380,2380,2380,0
20250415,133300,218910495,2380,2380,2380,2380,0
20250415,133200,218910495,2380,2385,2385,2380,100
20250415,133100,218672045,2385,2385,2385,2385,0
20250415,133000,218672045,2385,2385,2385,2385,0
20250415,132900,218672045,2385,2385,2385,2385,0
20250415,132800,218672045,2385,2385,2385,2385,0
20250415,132700,218672045,2385,2385,2385,2385,0
20250415,132600,218672045,2385,2385,2385,2385,0
20250415,132500,218672045,2385,2385,2385,2385,0
20250415,132400,218672045,2385,2385,2385,2385,5
20250415,132300,218660120,2400,2400,2400,2400,1
20250415,132200,218657720,2400,2400,2400,2400,0
20250415,132100,218657720,2400,2400,2400,2400,3
20250415,132000,218650520,2400,2400,2400,2400,1
20250415,131900,218648120,2385,2385,2385,2385,0
20250415,131800,218648120,2385,2390,2390,2385,30
20250415,131700,218576560,2380,2380,2380,2380,0
20250415,131600,218576560,2380,2380,2380,2380,0
20250415,131500,218576560,2380,2395,2395,2380,20
20250415,131400,218528880,2410,2410,2410,2410,0
20250415,131300,218528880,2410,2410,2410,2410,0
20250415,131200,218528880,2410,2405,2410,2405,7
20250415,131100,218512015,2410,2410,2410,2410,1
20250415,131000,218509605,2405,2405,2405,2405,0
20250415,130900,218509605,2405,2400,2405,2400,1300
20250415,130800,215383160,2400,2400,2400,2400,3
20250415,130700,215375960,2395,2395,2395,2395,112
20250415,130600,215107720,2395,2395,2395,2395,13
20250415,130500,215076585,2395,2385,2395,2385,24
20250415,130400,215019115,2395,2395,2395,2395,0
20250415,130300,215019115,2395,2395,2395,2395,0
20250415,130200,215019115,2395,2395,2395,2395,0
20250415,130100,215019115,2395,2380,2395,2380,40
20250415,130000,214923465,2395,2395,2395,2395,0
20250415,125900,214923465,2395,2375,2395,2375,13
20250415,125800,214892550,2395,2395,2395,2395,0
20250415,125700,214892550,2395,2395,2395,2395,0
20250415,125600,214892550,2395,2395,2395,2395,0
20250415,125500,214892550,2395,2375,2395,2375,101
20250415,125400,214652385,2390,2390,2390,2390,90
20250415,125300,214437285,2385,2385,2385,2385,2
20250415,125200,214432515,2385,2385,2385,2385,0
20250415,125100,214432515,2385,2385,2385,2385,0
20250415,125000,214432515,2385,2385,2385,2385,85
20250415,124900,214229790,2385,2385,2385,2385,1
20250415,124800,214227405,2385,2385,2385,2385,0
20250415,124700,214227405,2385,2385,2385,2385,0
20250415,124600,214227405,2385,2385,2385,2385,0
20250415,124500,214227405,2385,2385,2385,2385,0
20250415,124400,214227405,2385,2385,2385,2385,0
20250415,124300,214227405,2385,2385,2385,2385,0
20250415,124200,214227405,2385,2385,2385,2385,0
20250415,124100,214227405,2385,2385,2385,2385,1
20250415,124000,214225020,2370,2370,2370,2370,0
20250415,123900,214225020,2370,2370,2370,2370,0
20250415,123800,214225020,2370,2370,2370,2370,0
20250415,123700,214225020,2370,2370,2370,2370,0
20250415,123600,214225020,2370,2380,2380,2370,50
20250415,123500,214106415,2380,2380,2380,2380,0
20250415,123400,214106415,2380,2380,2380,2380,0
20250415,123300,214106415,2380,2380,2380,2380,20
20250415,123200,214058815,2380,2380,2380,2380,9
20250415,123100,214037395,2380,2380,2380,2380,0
20250415,123000,214037395,2380,2380,2380,2380,41
20250415,122900,213939815,2385,2385,2385,2385,16
20250415,122800,213901655,2390,2385,2390,2385,5
20250415,122700,213889725,2390,2390,2390,2390,19
20250415,122600,213844315,2390,2390,2390,2390,10
20250415,122500,213820415,2395,2395,2395,2395,0
20250415,122400,213820415,2395,2395,2395,2395,0
20250415,122300,213820415,2395,2395,2395,2395,0
20250415,122200,213820415,2395,2395,2395,2395,1
20250415,122100,213818020,2395,2395,2395,2395,0
20250415,122000,213818020,2395,2395,2395,2395,2
20250415,121900,213813230,2395,2395,2395,2395,8
20250415,121800,213794070,2395,2395,2395,2395,28
20250415,121700,213727010,2375,2375,2375,2375,0
20250415,121600,213727010,2375,2375,2375,2375,0
20250415,121500,213727010,2375,2375,2375,2375,0
20250415,121400,213727010,2375,2375,2375,2375,0
20250415,121300,213727010,2375,2390,2390,2375,2
20250415,121200,213722245,2405,2365,2405,2365,200
20250415,121100,213243915,2365,2365,2365,2365,29
20250415,121000,213175330,2365,2365,2365,2365,3
20250415,120900,213168235,2365,2365,2365,2365,0
20250415,120800,213168235,2365,2365,2365,2365,50
20250415,120700,213049985,2365,2365,2365,2365,40
20250415,120600,212955385,2365,2365,2365,2365,0
20250415,120500,212955385,2365,2360,2365,2360,93
20250415,120400,212735770,2350,2350,2350,2350,0
20250415,120300,212735770,2350,2350,2350,2350,0
20250415,120200,212735770,2350,2350,2350,2350,0
20250415,120100,212735770,2350,2350,2350,2350,0
20250415,120000,212735770,2350,2350,2350,2350,0
20250415,115900,212735770,2350,2350,2350,2350,1
20250415,115800,212733420,2350,2350,2350,2350,2
20250415,115700,212728720,2350,2350,2350,2350,0
20250415,115600,212728720,2350,2350,2350,2350,0
20250415,115500,212728720,2350,2350,2350,2350,18
20250415,115400,212686420,2355,2355,2355,2355,0
20250415,115300,212686420,2355,2355,2355,2355,0
20250415,115200,212686420,2355,2355,2355,2355,0
20250415,115100,212686420,2355,2355,2355,2355,0
20250415,115000,212686420,2355,2355,2355,2355,0
20250415,114900,212686420,2355,2355,2360,2355,418
20250415,114800,211700585,2355,2355,2355,2355,0
20250415,114700,211700585,2355,2355,2355,2355,0
20250415,114600,211700585,2355,2355,2355,2355,0
20250415,114500,211700585,2355,2355,2355,2355,0
20250415,114400,211700585,2355,2355,2355,2355,1
20250415,114300,211698230,2345,2345,2345,2345,0
20250415,114200,211698230,2345,2345,2345,2345,0
20250415,114100,211698230,2345,2345,2345,2345,0
20250415,114000,211698230,2345,2345,2345,2345,0
20250415,113900,211698230,2345,2350,2350,2345,300
20250415,113800,210994670,2355,2355,2355,2355,0
20250415,113700,210994670,2355,2355,2355,2355,20
20250415,113600,210947570,2345,2345,2345,2345,0
20250415,113500,210947570,2345,2345,2345,2345,0
20250415,113400,210947570,2345,2355,2355,2345,614
20250415,113300,209506745,2355,2355,2355,2355,0
20250415,113200,209506745,2355,2355,2355,2355,1
20250415,113100,209504390,2355,2360,2360,2355,124
20250415,113000,209212365,2355,2355,2355,2355,0
20250415,112900,209212365,2355,2355,2355,2355,0
20250415,112800,209212365,2355,2355,2355,2355,10
20250415,112700,209188815,2355,2355,2355,2355,28
20250415,112600,209122875,2355,2355,2355,2355,0
20250415,112500,209122875,2355,2355,2355,2355,0
20250415,112400,209122875,2355,2355,2355,2355,50
20250415,112300,209005125,2345,2350,2350,2345,560
20250415,112200,207691410,2350,2350,2350,2350,0
20250415,112100,207691410,2350,2350,2350,2350,57
20250415,112000,207557460,2350,2350,2350,2350,14
20250415,111900,207524560,2360,2360,2360,2360,0
20250415,111800,207524560,2360,2360,2360,2360,94
20250415,111700,207302720,2365,2365,2365,2365,0
20250415,111600,207302720,2365,2365,2365,2365,0
20250415,111500,207302720,2365,2365,2365,2365,0
20250415,111400,207302720,2365,2365,2365,2365,0
20250415,111300,207302720,2365,2365,2365,2365,0
20250415,111200,207302720,2365,2375,2375,2365,63
20250415,111100,207153125,2350,2350,2350,2350,0
20250415,111000,207153125,2350,2350,2350,2350,0
20250415,110900,207153125,2350,2355,2355,2350,404
20250415,110800,206202700,2375,2375,2375,2375,0
20250415,110700,206202700,2375,2375,2375,2375,3
20250415,110600,206195575,2375,2375,2375,2375,1
20250415,110500,206193200,2375,2375,2375,2375,0
20250415,110400,206193200,2375,2375,2375,2375,0
20250415,110300,206193200,2375,2375,2375,2375,2
20250415,110200,206188450,2350,2350,2350,2350,0
20250415,110100,206188450,2350,2350,2350,2350,0
20250415,110000,206188450,2350,2370,2370,2350,469
20250415,105900,205078985,2370,2370,2370,2370,0
20250415,105800,205078985,2370,2370,2370,2370,189
20250415,105700,204631055,2375,2375,2375,2375,0
20250415,105600,204631055,2375,2375,2375,2375,23
20250415,105500,204576430,2390,2390,2390,2390,1
20250415,105400,204574040,2370,2370,2370,2370,0
20250415,105300,204574040,2370,2370,2370,2370,0
20250415,105200,204574040,2370,2370,2370,2370,0
20250415,105100,204574040,2370,2370,2370,2370,1
20250415,105000,204571670,2370,2390,2390,2370,279
20250415,104900,203906860,2390,2390,2390,2390,28
20250415,104800,203839940,2370,2370,2370,2370,30
20250415,104700,203768840,2350,2375,2375,2350,2004
20250415,104600,199025835,2370,2370,2370,2370,0
20250415,104500,199025835,2370,2380,2380,2370,534
20250415,104400,197758160,2395,2395,2395,2395,300
20250415,104300,197039660,2395,2390,2395,2390,2
20250415,104200,197034875,2370,2375,2375,2370,16
20250415,104100,196996910,2375,2375,2375,2375,10
20250415,104000,196973160,2375,2385,2385,2375,150
20250415,103900,196615825,2385,2385,2385,2385,0
20250415,103800,196615825,2385,2385,2385,2385,42
20250415,103700,196515655,2395,2410,2410,2395,119
20250415,103600,196230610,2410,2385,2435,2385,898
20250415,103500,194072145,2380,2380,2385,2380,178
20250415,103400,193648325,2380,2380,2380,2380,0
20250415,103300,193648325,2380,2360,2380,2355,894
20250415,103200,191539430,2365,2380,2380,2365,790
20250415,103100,189669655,2375,2370,2385,2370,25
20250415,103000,189610220,2395,2395,2395,2395,1
20250415,102900,189607825,2365,2390,2390,2365,1862
20250415,102800,185198280,2370,2415,2415,2365,3853
20250415,102700,176004130,2425,2440,2440,2415,448
20250415,102600,174914910,2445,2440,2445,2435,1691
20250415,102500,170787675,2440,2430,2440,2425,10302
20250415,102400,145742435,2425,2425,2425,2425,0
20250415,102300,145742435,2425,2425,2425,2425,525
20250415,102200,144469310,2425,2420,2425,2420,1179
20250415,102100,141610285,2405,2420,2425,2405,2708
20250415,102000,135055120,2420,2385,2420,2385,2215
20250415,101900,129730280,2370,2370,2370,2370,0
20250415,101800,129730280,2370,2370,2370,2370,0
20250415,101700,129730280,2370,2370,2370,2370,0
20250415,101600,129730280,2370,2380,2380,2370,43
20250415,101500,129628210,2390,2385,2390,2385,684
20250415,101400,127993490,2380,2375,2380,2375,563
20250415,101300,126654190,2365,2365,2365,2365,0
20250415,101200,126654190,2365,2360,2365,2360,62
20250415,101100,126507765,2360,2360,2360,2360,48
20250415,101000,126394485,2360,2360,2360,2360,3
20250415,100900,126387405,2360,2360,2360,2360,240
20250415,100800,125821005,2360,2350,2360,2350,34
20250415,100700,125741065,2345,2345,2345,2345,0
20250415,100600,125741065,2345,2345,2345,2345,25
20250415,100500,125682440,2345,2345,2345,2345,5
20250415,100400,125670715,2360,2360,2360,2360,6
20250415,100300,125656555,2360,2345,2360,2345,422
20250415,100200,124662750,2340,2340,2340,2340,1
20250415,100100,124660410,2340,2340,2340,2340,1
20250415,100000,124658070,2335,2335,2335,2335,0
20250415,095900,124658070,2335,2335,2335,2335,0
20250415,095800,124658070,2335,2335,2335,2335,0
20250415,095700,124658070,2335,2335,2335,2330,217
20250415,095600,124152410,2325,2365,2365,2325,459
20250415,095500,123077150,2365,2365,2365,2365,4
20250415,095400,123067690,2365,2365,2365,2365,0
20250415,095300,123067690,2365,2345,2365,2345,201
20250415,095200,122594225,2340,2365,2365,2340,1006
20250415,095100,120215100,2370,2385,2385,2370,511
20250415,095000,118999075,2390,2410,2410,2390,1546
20250415,094900,115300605,2390,2385,2425,2385,10204
20250415,094800,90748930,2385,2375,2385,2375,456
20250415,094700,89661870,2380,2380,2380,2370,351
20250415,094600,88829490,2385,2385,2390,2370,574
20250415,094500,87460760,2385,2355,2385,2355,2701
20250415,094400,81057485,2360,2355,2360,2355,2368
20250415,094300,75469940,2355,2355,2355,2355,1
20250415,094200,75467585,2305,2305,2305,2305,0
20250415,094100,75467585,2305,2330,2360,2305,5808
20250415,094000,61845950,2330,2330,2330,2325,27
20250415,093900,61783045,2330,2325,2330,2325,21
20250415,093800,61734215,2310,2310,2310,2310,32
20250415,093700,61660295,2335,2330,2340,2330,1180
20250415,093600,58905930,2330,2330,2330,2330,130
20250415,093500,58603030,2330,2330,2330,2330,335
20250415,093400,57822480,2330,2320,2330,2320,2543
20250415,093300,51903400,2320,2295,2320,2290,322
20250415,093200,51163625,2295,2295,2295,2295,20
20250415,093100,51117725,2300,2300,2300,2300,0
20250415,093000,51117725,2300,2300,2300,2300,0
20250415,092900,51117725,2300,2300,2300,2290,33
20250415,092800,51042125,2320,2290,2320,2290,153
20250415,092700,50688605,2320,2320,2320,2320,0
20250415,092600,50688605,2320,2300,2320,2300,2001
20250415,092500,46086285,2300,2300,2300,2300,1
20250415,092400,46083985,2325,2325,2325,2325,0
20250415,092300,46083985,2325,2325,2325,2325,60
20250415,092200,45944485,2330,2325,2330,2325,219
20250415,092100,45434930,2325,2325,2325,2325,1
20250415,092000,45432605,2315,2305,2325,2305,3485
20250415,091900,37362580,2320,2320,2325,2315,381
20250415,091800,36479655,2320,2300,2320,2300,2001
20250415,091700,31845885,2255,2315,2315,2255,81
20250415,091600,31659645,2315,2300,2315,2300,86
20250415,091500,31461695,2315,2300,2315,2300,311
20250415,091400,30746230,2300,2320,2320,2300,83
20250415,091300,30554870,2300,2300,2300,2300,563
20250415,091200,29259970,2300,2230,2320,2230,3600
20250415,091100,21125355,2230,2225,2230,2225,9000
20250415,091000,1055580,2205,2205,2205,2205,100
20250415,090900,835080,2205,2205,2205,2205,0
20250415,090800,835080,2205,2205,2205,2205,0
20250415,090700,835080,2205,2205,2205,2205,1
20250415,090600,832875,2205,2205,2205,2205,100
20250415,090500,612375,2205,2205,2205,2205,0
20250415,090400,612375,2205,2205,2205,2205,0
20250415,090300,612375,2205,2205,2205,2205,0
20250415,090200,612375,2205,2205,2205,2205,0
20250415,090100,612375,2205,2205,2205,2205,1
20250415,090000,610170,2230,2205,2230,2205,274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 210100 230801166 2370 2370 2370 2370 2821
3 20250415 210000 230801166 2370 2370 2370 2370 0
4 20250415 205900 230801166 2370 2370 2370 2370 0
5 20250415 205800 230801166 2370 2370 2370 2370 0
6 20250415 205700 230801166 2370 2370 2370 2370 0
7 20250415 205600 230801166 2370 2370 2370 2370 0
8 20250415 205500 230801166 2370 2370 2370 2370 0
9 20250415 205400 230801166 2370 2370 2370 2370 0
10 20250415 205300 230801166 2370 2370 2370 2370 0
11 20250415 205200 230801166 2370 2370 2370 2370 0
12 20250415 205100 230801166 2370 2370 2370 2370 0
13 20250415 205000 230801166 2370 2370 2370 2370 0
14 20250415 204900 230801166 2370 2370 2370 2370 0
15 20250415 204800 230801166 2370 2370 2370 2370 0
16 20250415 204700 230801166 2370 2370 2370 2370 0
17 20250415 204600 230801166 2370 2370 2370 2370 0
18 20250415 204500 230801166 2370 2370 2370 2370 0
19 20250415 204400 230801166 2370 2370 2370 2370 0
20 20250415 204300 230801166 2370 2370 2370 2370 0
21 20250415 204200 230801166 2370 2370 2370 2370 0
22 20250415 204100 230801166 2370 2370 2370 2370 0
23 20250415 204000 230801166 2370 2370 2370 2370 0
24 20250415 203900 230801166 2370 2370 2370 2370 0
25 20250415 203800 230801166 2370 2370 2370 2370 0
26 20250415 203700 230801166 2370 2370 2370 2370 0
27 20250415 203600 230801166 2370 2370 2370 2370 0
28 20250415 203500 230801166 2370 2370 2370 2370 0
29 20250415 203400 230801166 2370 2370 2370 2370 0
30 20250415 203300 230801166 2370 2370 2370 2370 0
31 20250415 203200 230801166 2370 2370 2370 2370 0
32 20250415 203100 230801166 2370 2370 2370 2370 2821
33 20250415 203000 230801166 2370 2370 2370 2370 0
34 20250415 202900 230801166 2370 2370 2370 2370 0
35 20250415 202800 230801166 2370 2370 2370 2370 0
36 20250415 202700 230801166 2370 2370 2370 2370 0
37 20250415 202600 230801166 2370 2370 2370 2370 0
38 20250415 202500 230801166 2370 2370 2370 2370 0
39 20250415 202400 230801166 2370 2370 2370 2370 0
40 20250415 202300 230801166 2370 2370 2370 2370 0
41 20250415 202200 230801166 2370 2370 2370 2370 0
42 20250415 202100 230801166 2370 2370 2370 2370 0
43 20250415 202000 230801166 2370 2370 2370 2370 0
44 20250415 201900 230801166 2370 2370 2370 2370 0
45 20250415 201800 230801166 2370 2370 2370 2370 0
46 20250415 201700 230801166 2370 2370 2370 2370 0
47 20250415 201600 230801166 2370 2370 2370 2370 0
48 20250415 201500 230801166 2370 2370 2370 2370 0
49 20250415 201400 230801166 2370 2370 2370 2370 0
50 20250415 201300 230801166 2370 2370 2370 2370 0
51 20250415 201200 230801166 2370 2370 2370 2370 0
52 20250415 201100 230801166 2370 2370 2370 2370 0
53 20250415 201000 230801166 2370 2370 2370 2370 0
54 20250415 200900 230801166 2370 2370 2370 2370 0
55 20250415 200800 230801166 2370 2370 2370 2370 0
56 20250415 200700 230801166 2370 2370 2370 2370 0
57 20250415 200600 230801166 2370 2370 2370 2370 0
58 20250415 200500 230801166 2370 2370 2370 2370 0
59 20250415 200400 230801166 2370 2370 2370 2370 0
60 20250415 200300 230801166 2370 2370 2370 2370 0
61 20250415 200200 230801166 2370 2370 2370 2370 0
62 20250415 200100 230801166 2370 2370 2370 2370 2821
63 20250415 200000 230801166 2370 2370 2370 2370 0
64 20250415 195900 230801166 2370 2370 2370 2370 0
65 20250415 195800 230801166 2370 2370 2370 2370 0
66 20250415 195700 230801166 2370 2370 2370 2370 0
67 20250415 195600 230801166 2370 2370 2370 2370 0
68 20250415 195500 230801166 2370 2370 2370 2370 0
69 20250415 195400 230801166 2370 2370 2370 2370 0
70 20250415 195300 230801166 2370 2370 2370 2370 0
71 20250415 195200 230801166 2370 2370 2370 2370 0
72 20250415 195100 230801166 2370 2370 2370 2370 0
73 20250415 195000 230801166 2370 2370 2370 2370 0
74 20250415 194900 230801166 2370 2370 2370 2370 0
75 20250415 194800 230801166 2370 2370 2370 2370 0
76 20250415 194700 230801166 2370 2370 2370 2370 0
77 20250415 194600 230801166 2370 2370 2370 2370 0
78 20250415 194500 230801166 2370 2370 2370 2370 0
79 20250415 194400 230801166 2370 2370 2370 2370 0
80 20250415 194300 230801166 2370 2370 2370 2370 0
81 20250415 194200 230801166 2370 2370 2370 2370 0
82 20250415 194100 230801166 2370 2370 2370 2370 0
83 20250415 194000 230801166 2370 2370 2370 2370 0
84 20250415 193900 230801166 2370 2370 2370 2370 0
85 20250415 193800 230801166 2370 2370 2370 2370 0
86 20250415 193700 230801166 2370 2370 2370 2370 0
87 20250415 193600 230801166 2370 2370 2370 2370 0
88 20250415 193500 230801166 2370 2370 2370 2370 0
89 20250415 193400 230801166 2370 2370 2370 2370 0
90 20250415 193300 230801166 2370 2370 2370 2370 0
91 20250415 193200 230801166 2370 2370 2370 2370 0
92 20250415 193100 230801166 2370 2370 2370 2370 2821
93 20250415 193000 230801166 2370 2370 2370 2370 0
94 20250415 192900 230801166 2370 2370 2370 2370 0
95 20250415 192800 230801166 2370 2370 2370 2370 0
96 20250415 192700 230801166 2370 2370 2370 2370 0
97 20250415 192600 230801166 2370 2370 2370 2370 0
98 20250415 192500 230801166 2370 2370 2370 2370 0
99 20250415 192400 230801166 2370 2370 2370 2370 0
100 20250415 192300 230801166 2370 2370 2370 2370 0
101 20250415 192200 230801166 2370 2370 2370 2370 0
102 20250415 192100 230801166 2370 2370 2370 2370 0
103 20250415 192000 230801166 2370 2370 2370 2370 0
104 20250415 191900 230801166 2370 2370 2370 2370 0
105 20250415 191800 230801166 2370 2370 2370 2370 0
106 20250415 191700 230801166 2370 2370 2370 2370 0
107 20250415 191600 230801166 2370 2370 2370 2370 0
108 20250415 191500 230801166 2370 2370 2370 2370 0
109 20250415 191400 230801166 2370 2370 2370 2370 0
110 20250415 191300 230801166 2370 2370 2370 2370 0
111 20250415 191200 230801166 2370 2370 2370 2370 0
112 20250415 191100 230801166 2370 2370 2370 2370 0
113 20250415 191000 230801166 2370 2370 2370 2370 0
114 20250415 190900 230801166 2370 2370 2370 2370 0
115 20250415 190800 230801166 2370 2370 2370 2370 0
116 20250415 190700 230801166 2370 2370 2370 2370 0
117 20250415 190600 230801166 2370 2370 2370 2370 0
118 20250415 190500 230801166 2370 2370 2370 2370 0
119 20250415 190400 230801166 2370 2370 2370 2370 0
120 20250415 190300 230801166 2370 2370 2370 2370 0
121 20250415 190200 230801166 2370 2370 2370 2370 0
122 20250415 190100 230801166 2370 2370 2370 2370 2821
123 20250415 190000 230801166 2370 2370 2370 2370 0
124 20250415 185900 230801166 2370 2370 2370 2370 0
125 20250415 185800 230801166 2370 2370 2370 2370 0
126 20250415 185700 230801166 2370 2370 2370 2370 0
127 20250415 185600 230801166 2370 2370 2370 2370 0
128 20250415 185500 230801166 2370 2370 2370 2370 0
129 20250415 185400 230801166 2370 2370 2370 2370 0
130 20250415 185300 230801166 2370 2370 2370 2370 0
131 20250415 185200 230801166 2370 2370 2370 2370 0
132 20250415 185100 230801166 2370 2370 2370 2370 0
133 20250415 185000 230801166 2370 2370 2370 2370 0
134 20250415 184900 230801166 2370 2370 2370 2370 0
135 20250415 184800 230801166 2370 2370 2370 2370 0
136 20250415 184700 230801166 2370 2370 2370 2370 0
137 20250415 184600 230801166 2370 2370 2370 2370 0
138 20250415 184500 230801166 2370 2370 2370 2370 0
139 20250415 184400 230801166 2370 2370 2370 2370 0
140 20250415 184300 230801166 2370 2370 2370 2370 0
141 20250415 184200 230801166 2370 2370 2370 2370 0
142 20250415 184100 230801166 2370 2370 2370 2370 0
143 20250415 184000 230801166 2370 2370 2370 2370 0
144 20250415 183900 230801166 2370 2370 2370 2370 0
145 20250415 183800 230801166 2370 2370 2370 2370 0
146 20250415 183700 230801166 2370 2370 2370 2370 0
147 20250415 183600 230801166 2370 2370 2370 2370 0
148 20250415 183500 230801166 2370 2370 2370 2370 0
149 20250415 183400 230801166 2370 2370 2370 2370 0
150 20250415 183300 230801166 2370 2370 2370 2370 0
151 20250415 183200 230801166 2370 2370 2370 2370 0
152 20250415 183100 230801166 2370 2370 2370 2370 2821
153 20250415 183000 230801166 2370 2370 2370 2370 0
154 20250415 182900 230801166 2370 2370 2370 2370 0
155 20250415 182800 230801166 2370 2370 2370 2370 0
156 20250415 182700 230801166 2370 2370 2370 2370 0
157 20250415 182600 230801166 2370 2370 2370 2370 0
158 20250415 182500 230801166 2370 2370 2370 2370 0
159 20250415 182400 230801166 2370 2370 2370 2370 0
160 20250415 182300 230801166 2370 2370 2370 2370 0
161 20250415 182200 230801166 2370 2370 2370 2370 0
162 20250415 182100 230801166 2370 2370 2370 2370 0
163 20250415 182000 230801166 2370 2370 2370 2370 0
164 20250415 181900 230801166 2370 2370 2370 2370 0
165 20250415 181800 230801166 2370 2370 2370 2370 0
166 20250415 181700 230801166 2370 2370 2370 2370 0
167 20250415 181600 230801166 2370 2370 2370 2370 0
168 20250415 181500 230801166 2370 2370 2370 2370 0
169 20250415 181400 230801166 2370 2370 2370 2370 0
170 20250415 181300 230801166 2370 2370 2370 2370 0
171 20250415 181200 230801166 2370 2370 2370 2370 0
172 20250415 181100 230801166 2370 2370 2370 2370 0
173 20250415 181000 230801166 2370 2370 2370 2370 0
174 20250415 180900 230801166 2370 2370 2370 2370 0
175 20250415 180800 230801166 2370 2370 2370 2370 0
176 20250415 180700 230801166 2370 2370 2370 2370 0
177 20250415 180600 230801166 2370 2370 2370 2370 0
178 20250415 180500 230801166 2370 2370 2370 2370 0
179 20250415 180400 230801166 2370 2370 2370 2370 0
180 20250415 180300 230801166 2370 2370 2370 2370 0
181 20250415 180200 230801166 2370 2370 2370 2370 0
182 20250415 180100 230801166 2370 2370 2370 2370 2821
183 20250415 180000 230801166 2370 2370 2370 2370 0
184 20250415 175900 230801166 2370 2370 2370 2370 0
185 20250415 175800 230801166 2370 2370 2370 2370 0
186 20250415 175700 230801166 2370 2370 2370 2370 0
187 20250415 175600 230801166 2370 2370 2370 2370 0
188 20250415 175500 230801166 2370 2370 2370 2370 0
189 20250415 175400 230801166 2370 2370 2370 2370 0
190 20250415 175300 230801166 2370 2370 2370 2370 0
191 20250415 175200 230801166 2370 2370 2370 2370 0
192 20250415 175100 230801166 2370 2370 2370 2370 0
193 20250415 175000 230801166 2370 2370 2370 2370 0
194 20250415 174900 230801166 2370 2370 2370 2370 0
195 20250415 174800 230801166 2370 2370 2370 2370 0
196 20250415 174700 230801166 2370 2370 2370 2370 0
197 20250415 174600 230801166 2370 2370 2370 2370 0
198 20250415 174500 230801166 2370 2370 2370 2370 0
199 20250415 174400 230801166 2370 2370 2370 2370 0
200 20250415 174300 230801166 2370 2370 2370 2370 0
201 20250415 174200 230801166 2370 2370 2370 2370 0
202 20250415 174100 230801166 2370 2370 2370 2370 0
203 20250415 174000 230801166 2370 2370 2370 2370 0
204 20250415 173900 230801166 2370 2370 2370 2370 0
205 20250415 173800 230801166 2370 2370 2370 2370 0
206 20250415 173700 230801166 2370 2370 2370 2370 0
207 20250415 173600 230801166 2370 2370 2370 2370 0
208 20250415 173500 230801166 2370 2370 2370 2370 0
209 20250415 173400 230801166 2370 2370 2370 2370 0
210 20250415 173300 230801166 2370 2370 2370 2370 0
211 20250415 173200 230801166 2370 2370 2370 2370 0
212 20250415 173100 230801166 2370 2370 2370 2370 2821
213 20250415 173000 230801166 2370 2370 2370 2370 0
214 20250415 172900 230801166 2370 2370 2370 2370 0
215 20250415 172800 230801166 2370 2370 2370 2370 0
216 20250415 172700 230801166 2370 2370 2370 2370 0
217 20250415 172600 230801166 2370 2370 2370 2370 0
218 20250415 172500 230801166 2370 2370 2370 2370 0
219 20250415 172400 230801166 2370 2370 2370 2370 0
220 20250415 172300 230801166 2370 2370 2370 2370 0
221 20250415 172200 230801166 2370 2370 2370 2370 0
222 20250415 172100 230801166 2370 2370 2370 2370 0
223 20250415 172000 230801166 2370 2370 2370 2370 0
224 20250415 171900 230801166 2370 2370 2370 2370 0
225 20250415 171800 230801166 2370 2370 2370 2370 0
226 20250415 171700 230801166 2370 2370 2370 2370 0
227 20250415 171600 230801166 2370 2370 2370 2370 0
228 20250415 171500 230801166 2370 2370 2370 2370 0
229 20250415 171400 230801166 2370 2370 2370 2370 0
230 20250415 171300 230801166 2370 2370 2370 2370 0
231 20250415 171200 230801166 2370 2370 2370 2370 0
232 20250415 171100 230801166 2370 2370 2370 2370 0
233 20250415 171000 230801166 2370 2370 2370 2370 0
234 20250415 170900 230801166 2370 2370 2370 2370 0
235 20250415 170800 230801166 2370 2370 2370 2370 0
236 20250415 170700 230801166 2370 2370 2370 2370 0
237 20250415 170600 230801166 2370 2370 2370 2370 0
238 20250415 170500 230801166 2370 2370 2370 2370 0
239 20250415 170400 230801166 2370 2370 2370 2370 0
240 20250415 170300 230801166 2370 2370 2370 2370 0
241 20250415 170200 230801166 2370 2370 2370 2370 0
242 20250415 170100 230801166 2370 2370 2370 2370 2821
243 20250415 170000 230801166 2370 2370 2370 2370 0
244 20250415 165900 230801166 2370 2370 2370 2370 0
245 20250415 165800 230801166 2370 2370 2370 2370 0
246 20250415 165700 230801166 2370 2370 2370 2370 0
247 20250415 165600 230801166 2370 2370 2370 2370 0
248 20250415 165500 230801166 2370 2370 2370 2370 0
249 20250415 165400 230801166 2370 2370 2370 2370 0
250 20250415 165300 230801166 2370 2370 2370 2370 0
251 20250415 165200 230801166 2370 2370 2370 2370 0
252 20250415 165100 230801166 2370 2370 2370 2370 0
253 20250415 165000 230801166 2370 2370 2370 2370 0
254 20250415 164900 230801166 2370 2370 2370 2370 0
255 20250415 164800 230801166 2370 2370 2370 2370 0
256 20250415 164700 230801166 2370 2370 2370 2370 0
257 20250415 164600 230801166 2370 2370 2370 2370 0
258 20250415 164500 230801166 2370 2370 2370 2370 0
259 20250415 164400 230801166 2370 2370 2370 2370 0
260 20250415 164300 230801166 2370 2370 2370 2370 0
261 20250415 164200 230801166 2370 2370 2370 2370 0
262 20250415 164100 230801166 2370 2370 2370 2370 0
263 20250415 164000 230801166 2370 2370 2370 2370 0
264 20250415 163900 230801166 2370 2370 2370 2370 0
265 20250415 163800 230801166 2370 2370 2370 2370 0
266 20250415 163700 230801166 2370 2370 2370 2370 0
267 20250415 163600 230801166 2370 2370 2370 2370 0
268 20250415 163500 230801166 2370 2370 2370 2370 0
269 20250415 163400 230801166 2370 2370 2370 2370 0
270 20250415 163300 230801166 2370 2370 2370 2370 0
271 20250415 163200 230801166 2370 2370 2370 2370 0
272 20250415 163100 230801166 2370 2370 2370 2370 2821
273 20250415 163000 230801166 2370 2370 2370 2370 0
274 20250415 162900 230801166 2370 2370 2370 2370 0
275 20250415 162800 230801166 2370 2370 2370 2370 0
276 20250415 162700 230801166 2370 2370 2370 2370 0
277 20250415 162600 230801166 2370 2370 2370 2370 0
278 20250415 162500 230801166 2370 2370 2370 2370 0
279 20250415 162400 230801166 2370 2370 2370 2370 0
280 20250415 162300 230801166 2370 2370 2370 2370 0
281 20250415 162200 230801166 2370 2370 2370 2370 0
282 20250415 162100 230801166 2370 2370 2370 2370 0
283 20250415 162000 230801166 2370 2370 2370 2370 0
284 20250415 161900 230801166 2370 2370 2370 2370 0
285 20250415 161800 230801166 2370 2370 2370 2370 0
286 20250415 161700 230801166 2370 2370 2370 2370 0
287 20250415 161600 230801166 2370 2370 2370 2370 0
288 20250415 161500 230801166 2370 2370 2370 2370 0
289 20250415 161400 230801166 2370 2370 2370 2370 0
290 20250415 161300 230801166 2370 2370 2370 2370 0
291 20250415 161200 230801166 2370 2370 2370 2370 0
292 20250415 161100 230801166 2370 2370 2370 2370 0
293 20250415 161000 230801166 2370 2370 2370 2370 0
294 20250415 160900 230801166 2370 2370 2370 2370 0
295 20250415 160800 230801166 2370 2370 2370 2370 0
296 20250415 160700 230801166 2370 2370 2370 2370 0
297 20250415 160600 230801166 2370 2370 2370 2370 0
298 20250415 160500 230801166 2370 2370 2370 2370 0
299 20250415 160400 230801166 2370 2370 2370 2370 0
300 20250415 160300 230801166 2370 2370 2370 2370 0
301 20250415 160200 230801166 2370 2370 2370 2370 0
302 20250415 160100 230801166 2370 2370 2370 2370 2821
303 20250415 160000 230801166 2370 2370 2370 2370 0
304 20250415 155900 230801166 2370 2370 2370 2370 0
305 20250415 155800 230801166 2370 2370 2370 2370 0
306 20250415 155700 230801166 2370 2370 2370 2370 0
307 20250415 155600 230801166 2370 2370 2370 2370 0
308 20250415 155500 230801166 2370 2370 2370 2370 0
309 20250415 155400 230801166 2370 2370 2370 2370 0
310 20250415 155300 230801166 2370 2370 2370 2370 0
311 20250415 155200 230801166 2370 2370 2370 2370 0
312 20250415 155100 230801166 2370 2370 2370 2370 0
313 20250415 155000 230801166 2370 2370 2370 2370 0
314 20250415 154900 230801166 2370 2370 2370 2370 0
315 20250415 154800 230801166 2370 2370 2370 2370 0
316 20250415 154700 230801166 2370 2370 2370 2370 0
317 20250415 154600 230801166 2370 2370 2370 2370 0
318 20250415 154500 230801166 2370 2370 2370 2370 0
319 20250415 154400 230801166 2370 2370 2370 2370 0
320 20250415 154300 230801166 2370 2370 2370 2370 0
321 20250415 154200 230801166 2370 2370 2370 2370 0
322 20250415 154100 230801166 2370 2370 2370 2370 0
323 20250415 154000 230801166 2370 2370 2370 2370 0
324 20250415 153900 230801166 2370 2370 2370 2370 0
325 20250415 153800 230801166 2370 2370 2370 2370 0
326 20250415 153700 230801166 2370 2370 2370 2370 0
327 20250415 153600 230801166 2370 2370 2370 2370 0
328 20250415 153500 230801166 2370 2370 2370 2370 0
329 20250415 153400 230801166 2370 2370 2370 2370 0
330 20250415 153300 230801166 2370 2370 2370 2370 0
331 20250415 153200 230801166 2370 2370 2370 2370 0
332 20250415 153100 230801166 2370 2370 2370 2370 2821
333 20250415 153000 230801166 2370 2370 2370 2370 2821
334 20250415 152900 224115396 2370 2370 2370 2370 0
335 20250415 152800 224115396 2370 2370 2370 2370 0
336 20250415 152700 224115396 2370 2370 2370 2370 0
337 20250415 152600 224115396 2370 2370 2370 2370 0
338 20250415 152500 224115396 2370 2370 2370 2370 0
339 20250415 152400 224115396 2370 2370 2370 2370 0
340 20250415 152300 224115396 2370 2370 2370 2370 0
341 20250415 152200 224115396 2370 2370 2370 2370 0
342 20250415 152100 224115396 2370 2370 2370 2370 0
343 20250415 152000 224115396 2370 2370 2370 2370 0
344 20250415 151900 224115396 2370 2370 2370 2370 0
345 20250415 151800 224115396 2370 2370 2370 2370 43
346 20250415 151700 224013486 2375 2375 2375 2375 0
347 20250415 151600 224013486 2375 2375 2375 2375 0
348 20250415 151500 224013486 2375 2375 2375 2375 0
349 20250415 151400 224013486 2375 2375 2375 2375 0
350 20250415 151300 224013486 2375 2375 2375 2375 371
351 20250415 151200 223132361 2370 2370 2370 2370 9
352 20250415 151100 223111031 2370 2370 2370 2370 25
353 20250415 151000 223051781 2370 2370 2370 2370 0
354 20250415 150900 223051781 2370 2370 2370 2370 0
355 20250415 150800 223051781 2370 2370 2370 2370 0
356 20250415 150700 223051781 2370 2370 2370 2370 50
357 20250415 150600 222933281 2370 2370 2370 2370 8
358 20250415 150500 222914321 2375 2375 2375 2375 0
359 20250415 150400 222914321 2375 2375 2375 2375 0
360 20250415 150300 222914321 2375 2375 2375 2375 119
361 20250415 150200 222631696 2375 2375 2375 2375 0
362 20250415 150100 222631696 2375 2375 2375 2375 0
363 20250415 150000 222631696 2375 2375 2375 2375 0
364 20250415 145900 222631696 2375 2375 2375 2375 0
365 20250415 145800 222631696 2375 2375 2375 2375 0
366 20250415 145700 222631696 2375 2375 2375 2375 0
367 20250415 145600 222631696 2375 2375 2375 2375 0
368 20250415 145500 222631696 2375 2375 2375 2375 0
369 20250415 145400 222631696 2375 2375 2375 2375 0
370 20250415 145300 222631696 2375 2375 2375 2375 0
371 20250415 145200 222631696 2375 2375 2375 2375 0
372 20250415 145100 222631696 2375 2375 2375 2375 0
373 20250415 145000 222631696 2375 2375 2375 2375 0
374 20250415 144900 222631696 2375 2375 2375 2375 0
375 20250415 144800 222631696 2375 2375 2375 2375 0
376 20250415 144700 222631696 2375 2375 2375 2375 0
377 20250415 144600 222631696 2375 2375 2375 2375 0
378 20250415 144500 222631696 2375 2375 2375 2375 0
379 20250415 144400 222631696 2375 2375 2375 2375 0
380 20250415 144300 222631696 2375 2375 2375 2375 16
381 20250415 144200 222593696 2375 2375 2375 2375 0
382 20250415 144100 222593696 2375 2375 2375 2375 0
383 20250415 144000 222593696 2375 2375 2375 2375 0
384 20250415 143900 222593696 2375 2375 2375 2375 3
385 20250415 143800 222586571 2375 2375 2375 2375 17
386 20250415 143700 222546196 2355 2355 2355 2355 0
387 20250415 143600 222546196 2355 2355 2355 2355 0
388 20250415 143500 222546196 2355 2355 2355 2355 0
389 20250415 143400 222546196 2355 2355 2355 2355 0
390 20250415 143300 222546196 2355 2355 2355 2355 0
391 20250415 143200 222546196 2355 2355 2355 2355 0
392 20250415 143100 222546196 2355 2355 2355 2355 0
393 20250415 143000 222546196 2355 2355 2355 2355 0
394 20250415 142900 222546196 2355 2355 2355 2355 0
395 20250415 142800 222546196 2355 2355 2355 2355 0
396 20250415 142700 222546196 2355 2360 2360 2355 120
397 20250415 142600 222263591 2360 2360 2360 2360 0
398 20250415 142500 222263591 2360 2360 2360 2360 126
399 20250415 142400 221966231 2375 2375 2375 2375 5
400 20250415 142300 221954356 2375 2375 2375 2375 0
401 20250415 142200 221954356 2375 2375 2375 2375 0
402 20250415 142100 221954356 2375 2375 2375 2375 0
403 20250415 142000 221954356 2375 2375 2375 2375 0
404 20250415 141900 221954356 2375 2375 2375 2375 0
405 20250415 141800 221954356 2375 2375 2375 2375 0
406 20250415 141700 221954356 2375 2375 2375 2375 0
407 20250415 141600 221954356 2375 2375 2375 2375 0
408 20250415 141500 221954356 2375 2375 2375 2375 0
409 20250415 141400 221954356 2375 2375 2375 2375 3
410 20250415 141300 221947231 2375 2375 2375 2375 0
411 20250415 141200 221947231 2375 2375 2375 2375 0
412 20250415 141100 221947231 2375 2375 2375 2375 0
413 20250415 141000 221947231 2375 2375 2375 2375 0
414 20250415 140900 221947231 2375 2375 2375 2375 0
415 20250415 140800 221947231 2375 2370 2375 2370 146
416 20250415 140700 221600766 2370 2370 2370 2370 0
417 20250415 140600 221600766 2370 2370 2370 2370 0
418 20250415 140500 221600766 2370 2370 2370 2370 2
419 20250415 140400 221596026 2370 2380 2380 2335 623
420 20250415 140300 220132120 2385 2385 2385 2385 2
421 20250415 140200 220127350 2390 2390 2390 2390 0
422 20250415 140100 220127350 2390 2390 2390 2390 0
423 20250415 140000 220127350 2390 2390 2390 2390 418
424 20250415 135900 219128330 2390 2390 2390 2390 0
425 20250415 135800 219128330 2390 2390 2390 2390 0
426 20250415 135700 219128330 2390 2390 2390 2390 0
427 20250415 135600 219128330 2390 2390 2390 2390 0
428 20250415 135500 219128330 2390 2390 2390 2390 0
429 20250415 135400 219128330 2390 2380 2390 2380 9
430 20250415 135300 219106830 2380 2380 2380 2380 0
431 20250415 135200 219106830 2380 2380 2380 2380 0
432 20250415 135100 219106830 2380 2380 2380 2380 9
433 20250415 135000 219085410 2395 2395 2395 2395 0
434 20250415 134900 219085410 2395 2390 2395 2390 36
435 20250415 134800 218999195 2390 2390 2390 2390 0
436 20250415 134700 218999195 2390 2390 2390 2390 0
437 20250415 134600 218999195 2390 2390 2390 2390 1
438 20250415 134500 218996805 2390 2390 2390 2390 0
439 20250415 134400 218996805 2390 2390 2390 2390 6
440 20250415 134300 218982465 2395 2395 2395 2395 1
441 20250415 134200 218980070 2400 2400 2400 2400 0
442 20250415 134100 218980070 2400 2395 2400 2395 14
443 20250415 134000 218946485 2395 2395 2395 2395 2
444 20250415 133900 218941695 2400 2400 2400 2400 1
445 20250415 133800 218939295 2400 2400 2400 2400 0
446 20250415 133700 218939295 2400 2400 2400 2400 0
447 20250415 133600 218939295 2400 2400 2400 2400 0
448 20250415 133500 218939295 2400 2400 2400 2400 12
449 20250415 133400 218910495 2380 2380 2380 2380 0
450 20250415 133300 218910495 2380 2380 2380 2380 0
451 20250415 133200 218910495 2380 2385 2385 2380 100
452 20250415 133100 218672045 2385 2385 2385 2385 0
453 20250415 133000 218672045 2385 2385 2385 2385 0
454 20250415 132900 218672045 2385 2385 2385 2385 0
455 20250415 132800 218672045 2385 2385 2385 2385 0
456 20250415 132700 218672045 2385 2385 2385 2385 0
457 20250415 132600 218672045 2385 2385 2385 2385 0
458 20250415 132500 218672045 2385 2385 2385 2385 0
459 20250415 132400 218672045 2385 2385 2385 2385 5
460 20250415 132300 218660120 2400 2400 2400 2400 1
461 20250415 132200 218657720 2400 2400 2400 2400 0
462 20250415 132100 218657720 2400 2400 2400 2400 3
463 20250415 132000 218650520 2400 2400 2400 2400 1
464 20250415 131900 218648120 2385 2385 2385 2385 0
465 20250415 131800 218648120 2385 2390 2390 2385 30
466 20250415 131700 218576560 2380 2380 2380 2380 0
467 20250415 131600 218576560 2380 2380 2380 2380 0
468 20250415 131500 218576560 2380 2395 2395 2380 20
469 20250415 131400 218528880 2410 2410 2410 2410 0
470 20250415 131300 218528880 2410 2410 2410 2410 0
471 20250415 131200 218528880 2410 2405 2410 2405 7
472 20250415 131100 218512015 2410 2410 2410 2410 1
473 20250415 131000 218509605 2405 2405 2405 2405 0
474 20250415 130900 218509605 2405 2400 2405 2400 1300
475 20250415 130800 215383160 2400 2400 2400 2400 3
476 20250415 130700 215375960 2395 2395 2395 2395 112
477 20250415 130600 215107720 2395 2395 2395 2395 13
478 20250415 130500 215076585 2395 2385 2395 2385 24
479 20250415 130400 215019115 2395 2395 2395 2395 0
480 20250415 130300 215019115 2395 2395 2395 2395 0
481 20250415 130200 215019115 2395 2395 2395 2395 0
482 20250415 130100 215019115 2395 2380 2395 2380 40
483 20250415 130000 214923465 2395 2395 2395 2395 0
484 20250415 125900 214923465 2395 2375 2395 2375 13
485 20250415 125800 214892550 2395 2395 2395 2395 0
486 20250415 125700 214892550 2395 2395 2395 2395 0
487 20250415 125600 214892550 2395 2395 2395 2395 0
488 20250415 125500 214892550 2395 2375 2395 2375 101
489 20250415 125400 214652385 2390 2390 2390 2390 90
490 20250415 125300 214437285 2385 2385 2385 2385 2
491 20250415 125200 214432515 2385 2385 2385 2385 0
492 20250415 125100 214432515 2385 2385 2385 2385 0
493 20250415 125000 214432515 2385 2385 2385 2385 85
494 20250415 124900 214229790 2385 2385 2385 2385 1
495 20250415 124800 214227405 2385 2385 2385 2385 0
496 20250415 124700 214227405 2385 2385 2385 2385 0
497 20250415 124600 214227405 2385 2385 2385 2385 0
498 20250415 124500 214227405 2385 2385 2385 2385 0
499 20250415 124400 214227405 2385 2385 2385 2385 0
500 20250415 124300 214227405 2385 2385 2385 2385 0
501 20250415 124200 214227405 2385 2385 2385 2385 0
502 20250415 124100 214227405 2385 2385 2385 2385 1
503 20250415 124000 214225020 2370 2370 2370 2370 0
504 20250415 123900 214225020 2370 2370 2370 2370 0
505 20250415 123800 214225020 2370 2370 2370 2370 0
506 20250415 123700 214225020 2370 2370 2370 2370 0
507 20250415 123600 214225020 2370 2380 2380 2370 50
508 20250415 123500 214106415 2380 2380 2380 2380 0
509 20250415 123400 214106415 2380 2380 2380 2380 0
510 20250415 123300 214106415 2380 2380 2380 2380 20
511 20250415 123200 214058815 2380 2380 2380 2380 9
512 20250415 123100 214037395 2380 2380 2380 2380 0
513 20250415 123000 214037395 2380 2380 2380 2380 41
514 20250415 122900 213939815 2385 2385 2385 2385 16
515 20250415 122800 213901655 2390 2385 2390 2385 5
516 20250415 122700 213889725 2390 2390 2390 2390 19
517 20250415 122600 213844315 2390 2390 2390 2390 10
518 20250415 122500 213820415 2395 2395 2395 2395 0
519 20250415 122400 213820415 2395 2395 2395 2395 0
520 20250415 122300 213820415 2395 2395 2395 2395 0
521 20250415 122200 213820415 2395 2395 2395 2395 1
522 20250415 122100 213818020 2395 2395 2395 2395 0
523 20250415 122000 213818020 2395 2395 2395 2395 2
524 20250415 121900 213813230 2395 2395 2395 2395 8
525 20250415 121800 213794070 2395 2395 2395 2395 28
526 20250415 121700 213727010 2375 2375 2375 2375 0
527 20250415 121600 213727010 2375 2375 2375 2375 0
528 20250415 121500 213727010 2375 2375 2375 2375 0
529 20250415 121400 213727010 2375 2375 2375 2375 0
530 20250415 121300 213727010 2375 2390 2390 2375 2
531 20250415 121200 213722245 2405 2365 2405 2365 200
532 20250415 121100 213243915 2365 2365 2365 2365 29
533 20250415 121000 213175330 2365 2365 2365 2365 3
534 20250415 120900 213168235 2365 2365 2365 2365 0
535 20250415 120800 213168235 2365 2365 2365 2365 50
536 20250415 120700 213049985 2365 2365 2365 2365 40
537 20250415 120600 212955385 2365 2365 2365 2365 0
538 20250415 120500 212955385 2365 2360 2365 2360 93
539 20250415 120400 212735770 2350 2350 2350 2350 0
540 20250415 120300 212735770 2350 2350 2350 2350 0
541 20250415 120200 212735770 2350 2350 2350 2350 0
542 20250415 120100 212735770 2350 2350 2350 2350 0
543 20250415 120000 212735770 2350 2350 2350 2350 0
544 20250415 115900 212735770 2350 2350 2350 2350 1
545 20250415 115800 212733420 2350 2350 2350 2350 2
546 20250415 115700 212728720 2350 2350 2350 2350 0
547 20250415 115600 212728720 2350 2350 2350 2350 0
548 20250415 115500 212728720 2350 2350 2350 2350 18
549 20250415 115400 212686420 2355 2355 2355 2355 0
550 20250415 115300 212686420 2355 2355 2355 2355 0
551 20250415 115200 212686420 2355 2355 2355 2355 0
552 20250415 115100 212686420 2355 2355 2355 2355 0
553 20250415 115000 212686420 2355 2355 2355 2355 0
554 20250415 114900 212686420 2355 2355 2360 2355 418
555 20250415 114800 211700585 2355 2355 2355 2355 0
556 20250415 114700 211700585 2355 2355 2355 2355 0
557 20250415 114600 211700585 2355 2355 2355 2355 0
558 20250415 114500 211700585 2355 2355 2355 2355 0
559 20250415 114400 211700585 2355 2355 2355 2355 1
560 20250415 114300 211698230 2345 2345 2345 2345 0
561 20250415 114200 211698230 2345 2345 2345 2345 0
562 20250415 114100 211698230 2345 2345 2345 2345 0
563 20250415 114000 211698230 2345 2345 2345 2345 0
564 20250415 113900 211698230 2345 2350 2350 2345 300
565 20250415 113800 210994670 2355 2355 2355 2355 0
566 20250415 113700 210994670 2355 2355 2355 2355 20
567 20250415 113600 210947570 2345 2345 2345 2345 0
568 20250415 113500 210947570 2345 2345 2345 2345 0
569 20250415 113400 210947570 2345 2355 2355 2345 614
570 20250415 113300 209506745 2355 2355 2355 2355 0
571 20250415 113200 209506745 2355 2355 2355 2355 1
572 20250415 113100 209504390 2355 2360 2360 2355 124
573 20250415 113000 209212365 2355 2355 2355 2355 0
574 20250415 112900 209212365 2355 2355 2355 2355 0
575 20250415 112800 209212365 2355 2355 2355 2355 10
576 20250415 112700 209188815 2355 2355 2355 2355 28
577 20250415 112600 209122875 2355 2355 2355 2355 0
578 20250415 112500 209122875 2355 2355 2355 2355 0
579 20250415 112400 209122875 2355 2355 2355 2355 50
580 20250415 112300 209005125 2345 2350 2350 2345 560
581 20250415 112200 207691410 2350 2350 2350 2350 0
582 20250415 112100 207691410 2350 2350 2350 2350 57
583 20250415 112000 207557460 2350 2350 2350 2350 14
584 20250415 111900 207524560 2360 2360 2360 2360 0
585 20250415 111800 207524560 2360 2360 2360 2360 94
586 20250415 111700 207302720 2365 2365 2365 2365 0
587 20250415 111600 207302720 2365 2365 2365 2365 0
588 20250415 111500 207302720 2365 2365 2365 2365 0
589 20250415 111400 207302720 2365 2365 2365 2365 0
590 20250415 111300 207302720 2365 2365 2365 2365 0
591 20250415 111200 207302720 2365 2375 2375 2365 63
592 20250415 111100 207153125 2350 2350 2350 2350 0
593 20250415 111000 207153125 2350 2350 2350 2350 0
594 20250415 110900 207153125 2350 2355 2355 2350 404
595 20250415 110800 206202700 2375 2375 2375 2375 0
596 20250415 110700 206202700 2375 2375 2375 2375 3
597 20250415 110600 206195575 2375 2375 2375 2375 1
598 20250415 110500 206193200 2375 2375 2375 2375 0
599 20250415 110400 206193200 2375 2375 2375 2375 0
600 20250415 110300 206193200 2375 2375 2375 2375 2
601 20250415 110200 206188450 2350 2350 2350 2350 0
602 20250415 110100 206188450 2350 2350 2350 2350 0
603 20250415 110000 206188450 2350 2370 2370 2350 469
604 20250415 105900 205078985 2370 2370 2370 2370 0
605 20250415 105800 205078985 2370 2370 2370 2370 189
606 20250415 105700 204631055 2375 2375 2375 2375 0
607 20250415 105600 204631055 2375 2375 2375 2375 23
608 20250415 105500 204576430 2390 2390 2390 2390 1
609 20250415 105400 204574040 2370 2370 2370 2370 0
610 20250415 105300 204574040 2370 2370 2370 2370 0
611 20250415 105200 204574040 2370 2370 2370 2370 0
612 20250415 105100 204574040 2370 2370 2370 2370 1
613 20250415 105000 204571670 2370 2390 2390 2370 279
614 20250415 104900 203906860 2390 2390 2390 2390 28
615 20250415 104800 203839940 2370 2370 2370 2370 30
616 20250415 104700 203768840 2350 2375 2375 2350 2004
617 20250415 104600 199025835 2370 2370 2370 2370 0
618 20250415 104500 199025835 2370 2380 2380 2370 534
619 20250415 104400 197758160 2395 2395 2395 2395 300
620 20250415 104300 197039660 2395 2390 2395 2390 2
621 20250415 104200 197034875 2370 2375 2375 2370 16
622 20250415 104100 196996910 2375 2375 2375 2375 10
623 20250415 104000 196973160 2375 2385 2385 2375 150
624 20250415 103900 196615825 2385 2385 2385 2385 0
625 20250415 103800 196615825 2385 2385 2385 2385 42
626 20250415 103700 196515655 2395 2410 2410 2395 119
627 20250415 103600 196230610 2410 2385 2435 2385 898
628 20250415 103500 194072145 2380 2380 2385 2380 178
629 20250415 103400 193648325 2380 2380 2380 2380 0
630 20250415 103300 193648325 2380 2360 2380 2355 894
631 20250415 103200 191539430 2365 2380 2380 2365 790
632 20250415 103100 189669655 2375 2370 2385 2370 25
633 20250415 103000 189610220 2395 2395 2395 2395 1
634 20250415 102900 189607825 2365 2390 2390 2365 1862
635 20250415 102800 185198280 2370 2415 2415 2365 3853
636 20250415 102700 176004130 2425 2440 2440 2415 448
637 20250415 102600 174914910 2445 2440 2445 2435 1691
638 20250415 102500 170787675 2440 2430 2440 2425 10302
639 20250415 102400 145742435 2425 2425 2425 2425 0
640 20250415 102300 145742435 2425 2425 2425 2425 525
641 20250415 102200 144469310 2425 2420 2425 2420 1179
642 20250415 102100 141610285 2405 2420 2425 2405 2708
643 20250415 102000 135055120 2420 2385 2420 2385 2215
644 20250415 101900 129730280 2370 2370 2370 2370 0
645 20250415 101800 129730280 2370 2370 2370 2370 0
646 20250415 101700 129730280 2370 2370 2370 2370 0
647 20250415 101600 129730280 2370 2380 2380 2370 43
648 20250415 101500 129628210 2390 2385 2390 2385 684
649 20250415 101400 127993490 2380 2375 2380 2375 563
650 20250415 101300 126654190 2365 2365 2365 2365 0
651 20250415 101200 126654190 2365 2360 2365 2360 62
652 20250415 101100 126507765 2360 2360 2360 2360 48
653 20250415 101000 126394485 2360 2360 2360 2360 3
654 20250415 100900 126387405 2360 2360 2360 2360 240
655 20250415 100800 125821005 2360 2350 2360 2350 34
656 20250415 100700 125741065 2345 2345 2345 2345 0
657 20250415 100600 125741065 2345 2345 2345 2345 25
658 20250415 100500 125682440 2345 2345 2345 2345 5
659 20250415 100400 125670715 2360 2360 2360 2360 6
660 20250415 100300 125656555 2360 2345 2360 2345 422
661 20250415 100200 124662750 2340 2340 2340 2340 1
662 20250415 100100 124660410 2340 2340 2340 2340 1
663 20250415 100000 124658070 2335 2335 2335 2335 0
664 20250415 095900 124658070 2335 2335 2335 2335 0
665 20250415 095800 124658070 2335 2335 2335 2335 0
666 20250415 095700 124658070 2335 2335 2335 2330 217
667 20250415 095600 124152410 2325 2365 2365 2325 459
668 20250415 095500 123077150 2365 2365 2365 2365 4
669 20250415 095400 123067690 2365 2365 2365 2365 0
670 20250415 095300 123067690 2365 2345 2365 2345 201
671 20250415 095200 122594225 2340 2365 2365 2340 1006
672 20250415 095100 120215100 2370 2385 2385 2370 511
673 20250415 095000 118999075 2390 2410 2410 2390 1546
674 20250415 094900 115300605 2390 2385 2425 2385 10204
675 20250415 094800 90748930 2385 2375 2385 2375 456
676 20250415 094700 89661870 2380 2380 2380 2370 351
677 20250415 094600 88829490 2385 2385 2390 2370 574
678 20250415 094500 87460760 2385 2355 2385 2355 2701
679 20250415 094400 81057485 2360 2355 2360 2355 2368
680 20250415 094300 75469940 2355 2355 2355 2355 1
681 20250415 094200 75467585 2305 2305 2305 2305 0
682 20250415 094100 75467585 2305 2330 2360 2305 5808
683 20250415 094000 61845950 2330 2330 2330 2325 27
684 20250415 093900 61783045 2330 2325 2330 2325 21
685 20250415 093800 61734215 2310 2310 2310 2310 32
686 20250415 093700 61660295 2335 2330 2340 2330 1180
687 20250415 093600 58905930 2330 2330 2330 2330 130
688 20250415 093500 58603030 2330 2330 2330 2330 335
689 20250415 093400 57822480 2330 2320 2330 2320 2543
690 20250415 093300 51903400 2320 2295 2320 2290 322
691 20250415 093200 51163625 2295 2295 2295 2295 20
692 20250415 093100 51117725 2300 2300 2300 2300 0
693 20250415 093000 51117725 2300 2300 2300 2300 0
694 20250415 092900 51117725 2300 2300 2300 2290 33
695 20250415 092800 51042125 2320 2290 2320 2290 153
696 20250415 092700 50688605 2320 2320 2320 2320 0
697 20250415 092600 50688605 2320 2300 2320 2300 2001
698 20250415 092500 46086285 2300 2300 2300 2300 1
699 20250415 092400 46083985 2325 2325 2325 2325 0
700 20250415 092300 46083985 2325 2325 2325 2325 60
701 20250415 092200 45944485 2330 2325 2330 2325 219
702 20250415 092100 45434930 2325 2325 2325 2325 1
703 20250415 092000 45432605 2315 2305 2325 2305 3485
704 20250415 091900 37362580 2320 2320 2325 2315 381
705 20250415 091800 36479655 2320 2300 2320 2300 2001
706 20250415 091700 31845885 2255 2315 2315 2255 81
707 20250415 091600 31659645 2315 2300 2315 2300 86
708 20250415 091500 31461695 2315 2300 2315 2300 311
709 20250415 091400 30746230 2300 2320 2320 2300 83
710 20250415 091300 30554870 2300 2300 2300 2300 563
711 20250415 091200 29259970 2300 2230 2320 2230 3600
712 20250415 091100 21125355 2230 2225 2230 2225 9000
713 20250415 091000 1055580 2205 2205 2205 2205 100
714 20250415 090900 835080 2205 2205 2205 2205 0
715 20250415 090800 835080 2205 2205 2205 2205 0
716 20250415 090700 835080 2205 2205 2205 2205 1
717 20250415 090600 832875 2205 2205 2205 2205 100
718 20250415 090500 612375 2205 2205 2205 2205 0
719 20250415 090400 612375 2205 2205 2205 2205 0
720 20250415 090300 612375 2205 2205 2205 2205 0
721 20250415 090200 612375 2205 2205 2205 2205 0
722 20250415 090100 612375 2205 2205 2205 2205 1
723 20250415 090000 610170 2230 2205 2230 2205 274