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

730
382900/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,210800,202355130,14770,14770,14770,14770,109
20250415,210700,202355130,14770,14770,14770,14770,0
20250415,210600,202355130,14770,14770,14770,14770,0
20250415,210500,202355130,14770,14770,14770,14770,0
20250415,210400,202355130,14770,14770,14770,14770,0
20250415,210300,202355130,14770,14770,14770,14770,0
20250415,210200,202355130,14770,14770,14770,14770,0
20250415,210100,202355130,14770,14770,14770,14770,0
20250415,210000,202355130,14770,14770,14770,14770,0
20250415,205900,202355130,14770,14770,14770,14770,0
20250415,205800,202355130,14770,14770,14770,14770,0
20250415,205700,202355130,14770,14770,14770,14770,0
20250415,205600,202355130,14770,14770,14770,14770,0
20250415,205500,202355130,14770,14770,14770,14770,0
20250415,205400,202355130,14770,14770,14770,14770,0
20250415,205300,202355130,14770,14770,14770,14770,0
20250415,205200,202355130,14770,14770,14770,14770,0
20250415,205100,202355130,14770,14770,14770,14770,0
20250415,205000,202355130,14770,14770,14770,14770,0
20250415,204900,202355130,14770,14770,14770,14770,0
20250415,204800,202355130,14770,14770,14770,14770,0
20250415,204700,202355130,14770,14770,14770,14770,0
20250415,204600,202355130,14770,14770,14770,14770,0
20250415,204500,202355130,14770,14770,14770,14770,0
20250415,204400,202355130,14770,14770,14770,14770,0
20250415,204300,202355130,14770,14770,14770,14770,0
20250415,204200,202355130,14770,14770,14770,14770,0
20250415,204100,202355130,14770,14770,14770,14770,0
20250415,204000,202355130,14770,14770,14770,14770,0
20250415,203900,202355130,14770,14770,14770,14770,0
20250415,203800,202355130,14770,14770,14770,14770,109
20250415,203700,202355130,14770,14770,14770,14770,0
20250415,203600,202355130,14770,14770,14770,14770,0
20250415,203500,202355130,14770,14770,14770,14770,0
20250415,203400,202355130,14770,14770,14770,14770,0
20250415,203300,202355130,14770,14770,14770,14770,0
20250415,203200,202355130,14770,14770,14770,14770,0
20250415,203100,202355130,14770,14770,14770,14770,0
20250415,203000,202355130,14770,14770,14770,14770,0
20250415,202900,202355130,14770,14770,14770,14770,0
20250415,202800,202355130,14770,14770,14770,14770,0
20250415,202700,202355130,14770,14770,14770,14770,0
20250415,202600,202355130,14770,14770,14770,14770,0
20250415,202500,202355130,14770,14770,14770,14770,0
20250415,202400,202355130,14770,14770,14770,14770,0
20250415,202300,202355130,14770,14770,14770,14770,0
20250415,202200,202355130,14770,14770,14770,14770,0
20250415,202100,202355130,14770,14770,14770,14770,0
20250415,202000,202355130,14770,14770,14770,14770,0
20250415,201900,202355130,14770,14770,14770,14770,0
20250415,201800,202355130,14770,14770,14770,14770,0
20250415,201700,202355130,14770,14770,14770,14770,0
20250415,201600,202355130,14770,14770,14770,14770,0
20250415,201500,202355130,14770,14770,14770,14770,0
20250415,201400,202355130,14770,14770,14770,14770,0
20250415,201300,202355130,14770,14770,14770,14770,0
20250415,201200,202355130,14770,14770,14770,14770,0
20250415,201100,202355130,14770,14770,14770,14770,0
20250415,201000,202355130,14770,14770,14770,14770,0
20250415,200900,202355130,14770,14770,14770,14770,0
20250415,200800,202355130,14770,14770,14770,14770,109
20250415,200700,202355130,14770,14770,14770,14770,0
20250415,200600,202355130,14770,14770,14770,14770,0
20250415,200500,202355130,14770,14770,14770,14770,0
20250415,200400,202355130,14770,14770,14770,14770,0
20250415,200300,202355130,14770,14770,14770,14770,0
20250415,200200,202355130,14770,14770,14770,14770,0
20250415,200100,202355130,14770,14770,14770,14770,0
20250415,200000,202355130,14770,14770,14770,14770,0
20250415,195900,202355130,14770,14770,14770,14770,0
20250415,195800,202355130,14770,14770,14770,14770,0
20250415,195700,202355130,14770,14770,14770,14770,0
20250415,195600,202355130,14770,14770,14770,14770,0
20250415,195500,202355130,14770,14770,14770,14770,0
20250415,195400,202355130,14770,14770,14770,14770,0
20250415,195300,202355130,14770,14770,14770,14770,0
20250415,195200,202355130,14770,14770,14770,14770,0
20250415,195100,202355130,14770,14770,14770,14770,0
20250415,195000,202355130,14770,14770,14770,14770,0
20250415,194900,202355130,14770,14770,14770,14770,0
20250415,194800,202355130,14770,14770,14770,14770,0
20250415,194700,202355130,14770,14770,14770,14770,0
20250415,194600,202355130,14770,14770,14770,14770,0
20250415,194500,202355130,14770,14770,14770,14770,0
20250415,194400,202355130,14770,14770,14770,14770,0
20250415,194300,202355130,14770,14770,14770,14770,0
20250415,194200,202355130,14770,14770,14770,14770,0
20250415,194100,202355130,14770,14770,14770,14770,0
20250415,194000,202355130,14770,14770,14770,14770,0
20250415,193900,202355130,14770,14770,14770,14770,0
20250415,193800,202355130,14770,14770,14770,14770,109
20250415,193700,202355130,14770,14770,14770,14770,0
20250415,193600,202355130,14770,14770,14770,14770,0
20250415,193500,202355130,14770,14770,14770,14770,0
20250415,193400,202355130,14770,14770,14770,14770,0
20250415,193300,202355130,14770,14770,14770,14770,0
20250415,193200,202355130,14770,14770,14770,14770,0
20250415,193100,202355130,14770,14770,14770,14770,0
20250415,193000,202355130,14770,14770,14770,14770,0
20250415,192900,202355130,14770,14770,14770,14770,0
20250415,192800,202355130,14770,14770,14770,14770,0
20250415,192700,202355130,14770,14770,14770,14770,0
20250415,192600,202355130,14770,14770,14770,14770,0
20250415,192500,202355130,14770,14770,14770,14770,0
20250415,192400,202355130,14770,14770,14770,14770,0
20250415,192300,202355130,14770,14770,14770,14770,0
20250415,192200,202355130,14770,14770,14770,14770,0
20250415,192100,202355130,14770,14770,14770,14770,0
20250415,192000,202355130,14770,14770,14770,14770,0
20250415,191900,202355130,14770,14770,14770,14770,0
20250415,191800,202355130,14770,14770,14770,14770,0
20250415,191700,202355130,14770,14770,14770,14770,0
20250415,191600,202355130,14770,14770,14770,14770,0
20250415,191500,202355130,14770,14770,14770,14770,0
20250415,191400,202355130,14770,14770,14770,14770,0
20250415,191300,202355130,14770,14770,14770,14770,0
20250415,191200,202355130,14770,14770,14770,14770,0
20250415,191100,202355130,14770,14770,14770,14770,0
20250415,191000,202355130,14770,14770,14770,14770,0
20250415,190900,202355130,14770,14770,14770,14770,0
20250415,190800,202355130,14770,14770,14770,14770,109
20250415,190700,202355130,14770,14770,14770,14770,0
20250415,190600,202355130,14770,14770,14770,14770,0
20250415,190500,202355130,14770,14770,14770,14770,0
20250415,190400,202355130,14770,14770,14770,14770,0
20250415,190300,202355130,14770,14770,14770,14770,0
20250415,190200,202355130,14770,14770,14770,14770,0
20250415,190100,202355130,14770,14770,14770,14770,0
20250415,190000,202355130,14770,14770,14770,14770,0
20250415,185900,202355130,14770,14770,14770,14770,0
20250415,185800,202355130,14770,14770,14770,14770,0
20250415,185700,202355130,14770,14770,14770,14770,0
20250415,185600,202355130,14770,14770,14770,14770,0
20250415,185500,202355130,14770,14770,14770,14770,0
20250415,185400,202355130,14770,14770,14770,14770,0
20250415,185300,202355130,14770,14770,14770,14770,0
20250415,185200,202355130,14770,14770,14770,14770,0
20250415,185100,202355130,14770,14770,14770,14770,0
20250415,185000,202355130,14770,14770,14770,14770,0
20250415,184900,202355130,14770,14770,14770,14770,0
20250415,184800,202355130,14770,14770,14770,14770,0
20250415,184700,202355130,14770,14770,14770,14770,0
20250415,184600,202355130,14770,14770,14770,14770,0
20250415,184500,202355130,14770,14770,14770,14770,0
20250415,184400,202355130,14770,14770,14770,14770,0
20250415,184300,202355130,14770,14770,14770,14770,0
20250415,184200,202355130,14770,14770,14770,14770,0
20250415,184100,202355130,14770,14770,14770,14770,0
20250415,184000,202355130,14770,14770,14770,14770,0
20250415,183900,202355130,14770,14770,14770,14770,0
20250415,183800,202355130,14770,14770,14770,14770,109
20250415,183700,202355130,14770,14770,14770,14770,0
20250415,183600,202355130,14770,14770,14770,14770,0
20250415,183500,202355130,14770,14770,14770,14770,0
20250415,183400,202355130,14770,14770,14770,14770,0
20250415,183300,202355130,14770,14770,14770,14770,0
20250415,183200,202355130,14770,14770,14770,14770,0
20250415,183100,202355130,14770,14770,14770,14770,0
20250415,183000,202355130,14770,14770,14770,14770,0
20250415,182900,202355130,14770,14770,14770,14770,0
20250415,182800,202355130,14770,14770,14770,14770,0
20250415,182700,202355130,14770,14770,14770,14770,0
20250415,182600,202355130,14770,14770,14770,14770,0
20250415,182500,202355130,14770,14770,14770,14770,0
20250415,182400,202355130,14770,14770,14770,14770,0
20250415,182300,202355130,14770,14770,14770,14770,0
20250415,182200,202355130,14770,14770,14770,14770,0
20250415,182100,202355130,14770,14770,14770,14770,0
20250415,182000,202355130,14770,14770,14770,14770,0
20250415,181900,202355130,14770,14770,14770,14770,0
20250415,181800,202355130,14770,14770,14770,14770,0
20250415,181700,202355130,14770,14770,14770,14770,0
20250415,181600,202355130,14770,14770,14770,14770,0
20250415,181500,202355130,14770,14770,14770,14770,0
20250415,181400,202355130,14770,14770,14770,14770,0
20250415,181300,202355130,14770,14770,14770,14770,0
20250415,181200,202355130,14770,14770,14770,14770,0
20250415,181100,202355130,14770,14770,14770,14770,0
20250415,181000,202355130,14770,14770,14770,14770,0
20250415,180900,202355130,14770,14770,14770,14770,0
20250415,180800,202355130,14770,14770,14770,14770,109
20250415,180700,202355130,14770,14770,14770,14770,0
20250415,180600,202355130,14770,14770,14770,14770,0
20250415,180500,202355130,14770,14770,14770,14770,0
20250415,180400,202355130,14770,14770,14770,14770,0
20250415,180300,202355130,14770,14770,14770,14770,0
20250415,180200,202355130,14770,14770,14770,14770,0
20250415,180100,202355130,14770,14770,14770,14770,0
20250415,180000,202355130,14770,14770,14770,14770,0
20250415,175900,202355130,14770,14770,14770,14770,0
20250415,175800,202355130,14770,14770,14770,14770,0
20250415,175700,202355130,14770,14770,14770,14770,0
20250415,175600,202355130,14770,14770,14770,14770,0
20250415,175500,202355130,14770,14770,14770,14770,0
20250415,175400,202355130,14770,14770,14770,14770,0
20250415,175300,202355130,14770,14770,14770,14770,0
20250415,175200,202355130,14770,14770,14770,14770,0
20250415,175100,202355130,14770,14770,14770,14770,0
20250415,175000,202355130,14770,14770,14770,14770,0
20250415,174900,202355130,14770,14770,14770,14770,0
20250415,174800,202355130,14770,14770,14770,14770,0
20250415,174700,202355130,14770,14770,14770,14770,0
20250415,174600,202355130,14770,14770,14770,14770,0
20250415,174500,202355130,14770,14770,14770,14770,0
20250415,174400,202355130,14770,14770,14770,14770,0
20250415,174300,202355130,14770,14770,14770,14770,0
20250415,174200,202355130,14770,14770,14770,14770,0
20250415,174100,202355130,14770,14770,14770,14770,0
20250415,174000,202355130,14770,14770,14770,14770,0
20250415,173900,202355130,14770,14770,14770,14770,0
20250415,173800,202355130,14770,14770,14770,14770,109
20250415,173700,202355130,14770,14770,14770,14770,0
20250415,173600,202355130,14770,14770,14770,14770,0
20250415,173500,202355130,14770,14770,14770,14770,0
20250415,173400,202355130,14770,14770,14770,14770,0
20250415,173300,202355130,14770,14770,14770,14770,0
20250415,173200,202355130,14770,14770,14770,14770,0
20250415,173100,202355130,14770,14770,14770,14770,0
20250415,173000,202355130,14770,14770,14770,14770,0
20250415,172900,202355130,14770,14770,14770,14770,0
20250415,172800,202355130,14770,14770,14770,14770,0
20250415,172700,202355130,14770,14770,14770,14770,0
20250415,172600,202355130,14770,14770,14770,14770,0
20250415,172500,202355130,14770,14770,14770,14770,0
20250415,172400,202355130,14770,14770,14770,14770,0
20250415,172300,202355130,14770,14770,14770,14770,0
20250415,172200,202355130,14770,14770,14770,14770,0
20250415,172100,202355130,14770,14770,14770,14770,0
20250415,172000,202355130,14770,14770,14770,14770,0
20250415,171900,202355130,14770,14770,14770,14770,0
20250415,171800,202355130,14770,14770,14770,14770,0
20250415,171700,202355130,14770,14770,14770,14770,0
20250415,171600,202355130,14770,14770,14770,14770,0
20250415,171500,202355130,14770,14770,14770,14770,0
20250415,171400,202355130,14770,14770,14770,14770,0
20250415,171300,202355130,14770,14770,14770,14770,0
20250415,171200,202355130,14770,14770,14770,14770,0
20250415,171100,202355130,14770,14770,14770,14770,0
20250415,171000,202355130,14770,14770,14770,14770,0
20250415,170900,202355130,14770,14770,14770,14770,0
20250415,170800,202355130,14770,14770,14770,14770,109
20250415,170700,202355130,14770,14770,14770,14770,0
20250415,170600,202355130,14770,14770,14770,14770,0
20250415,170500,202355130,14770,14770,14770,14770,0
20250415,170400,202355130,14770,14770,14770,14770,0
20250415,170300,202355130,14770,14770,14770,14770,0
20250415,170200,202355130,14770,14770,14770,14770,0
20250415,170100,202355130,14770,14770,14770,14770,0
20250415,170000,202355130,14770,14770,14770,14770,0
20250415,165900,202355130,14770,14770,14770,14770,0
20250415,165800,202355130,14770,14770,14770,14770,0
20250415,165700,202355130,14770,14770,14770,14770,0
20250415,165600,202355130,14770,14770,14770,14770,0
20250415,165500,202355130,14770,14770,14770,14770,0
20250415,165400,202355130,14770,14770,14770,14770,0
20250415,165300,202355130,14770,14770,14770,14770,0
20250415,165200,202355130,14770,14770,14770,14770,0
20250415,165100,202355130,14770,14770,14770,14770,0
20250415,165000,202355130,14770,14770,14770,14770,0
20250415,164900,202355130,14770,14770,14770,14770,0
20250415,164800,202355130,14770,14770,14770,14770,0
20250415,164700,202355130,14770,14770,14770,14770,0
20250415,164600,202355130,14770,14770,14770,14770,0
20250415,164500,202355130,14770,14770,14770,14770,0
20250415,164400,202355130,14770,14770,14770,14770,0
20250415,164300,202355130,14770,14770,14770,14770,0
20250415,164200,202355130,14770,14770,14770,14770,0
20250415,164100,202355130,14770,14770,14770,14770,0
20250415,164000,202355130,14770,14770,14770,14770,0
20250415,163900,202355130,14770,14770,14770,14770,0
20250415,163800,202355130,14770,14770,14770,14770,109
20250415,163700,202355130,14770,14770,14770,14770,0
20250415,163600,202355130,14770,14770,14770,14770,0
20250415,163500,202355130,14770,14770,14770,14770,0
20250415,163400,202355130,14770,14770,14770,14770,0
20250415,163300,202355130,14770,14770,14770,14770,0
20250415,163200,202355130,14770,14770,14770,14770,0
20250415,163100,202355130,14770,14770,14770,14770,0
20250415,163000,202355130,14770,14770,14770,14770,0
20250415,162900,202355130,14770,14770,14770,14770,0
20250415,162800,202355130,14770,14770,14770,14770,0
20250415,162700,202355130,14770,14770,14770,14770,0
20250415,162600,202355130,14770,14770,14770,14770,0
20250415,162500,202355130,14770,14770,14770,14770,0
20250415,162400,202355130,14770,14770,14770,14770,0
20250415,162300,202355130,14770,14770,14770,14770,0
20250415,162200,202355130,14770,14770,14770,14770,0
20250415,162100,202355130,14770,14770,14770,14770,0
20250415,162000,202355130,14770,14770,14770,14770,0
20250415,161900,202355130,14770,14770,14770,14770,0
20250415,161800,202355130,14770,14770,14770,14770,0
20250415,161700,202355130,14770,14770,14770,14770,0
20250415,161600,202355130,14770,14770,14770,14770,0
20250415,161500,202355130,14770,14770,14770,14770,0
20250415,161400,202355130,14770,14770,14770,14770,0
20250415,161300,202355130,14770,14770,14770,14770,0
20250415,161200,202355130,14770,14770,14770,14770,0
20250415,161100,202355130,14770,14770,14770,14770,0
20250415,161000,202355130,14770,14770,14770,14770,0
20250415,160900,202355130,14770,14770,14770,14770,0
20250415,160800,202355130,14770,14770,14770,14770,109
20250415,160700,202355130,14770,14770,14770,14770,0
20250415,160600,202355130,14770,14770,14770,14770,0
20250415,160500,202355130,14770,14770,14770,14770,0
20250415,160400,202355130,14770,14770,14770,14770,0
20250415,160300,202355130,14770,14770,14770,14770,0
20250415,160200,202355130,14770,14770,14770,14770,0
20250415,160100,202355130,14770,14770,14770,14770,0
20250415,160000,202355130,14770,14770,14770,14770,0
20250415,155900,202355130,14770,14770,14770,14770,0
20250415,155800,202355130,14770,14770,14770,14770,0
20250415,155700,202355130,14770,14770,14770,14770,0
20250415,155600,202355130,14770,14770,14770,14770,0
20250415,155500,202355130,14770,14770,14770,14770,0
20250415,155400,202355130,14770,14770,14770,14770,0
20250415,155300,202355130,14770,14770,14770,14770,0
20250415,155200,202355130,14770,14770,14770,14770,0
20250415,155100,202355130,14770,14770,14770,14770,0
20250415,155000,202355130,14770,14770,14770,14770,0
20250415,154900,202355130,14770,14770,14770,14770,0
20250415,154800,202355130,14770,14770,14770,14770,0
20250415,154700,202355130,14770,14770,14770,14770,0
20250415,154600,202355130,14770,14770,14770,14770,0
20250415,154500,202355130,14770,14770,14770,14770,0
20250415,154400,202355130,14770,14770,14770,14770,0
20250415,154300,202355130,14770,14770,14770,14770,0
20250415,154200,202355130,14770,14770,14770,14770,0
20250415,154100,202355130,14770,14770,14770,14770,0
20250415,154000,202355130,14770,14770,14770,14770,0
20250415,153900,202355130,14770,14770,14770,14770,0
20250415,153800,202355130,14770,14770,14770,14770,109
20250415,153700,202355130,14770,14770,14770,14770,0
20250415,153600,202355130,14770,14770,14770,14770,0
20250415,153500,202355130,14770,14770,14770,14770,0
20250415,153400,202355130,14770,14770,14770,14770,0
20250415,153300,202355130,14770,14770,14770,14770,0
20250415,153200,202355130,14770,14770,14770,14770,0
20250415,153100,202355130,14770,14770,14770,14770,0
20250415,153000,202355130,14770,14770,14770,14770,109
20250415,152900,200745200,14760,14760,14760,14760,0
20250415,152800,200745200,14760,14760,14760,14760,0
20250415,152700,200745200,14760,14760,14760,14760,0
20250415,152600,200745200,14760,14760,14760,14760,0
20250415,152500,200745200,14760,14760,14760,14760,0
20250415,152400,200745200,14760,14760,14760,14760,0
20250415,152300,200745200,14760,14760,14760,14760,0
20250415,152200,200745200,14760,14760,14760,14760,0
20250415,152100,200745200,14760,14760,14760,14760,0
20250415,152000,200745200,14760,14760,14760,14760,0
20250415,151900,200745200,14760,14770,14770,14710,67
20250415,151800,199759250,14770,14770,14770,14770,1
20250415,151700,199744480,14770,14760,14770,14760,66
20250415,151600,198769790,14770,14760,14770,14760,87
20250415,151500,197485040,14770,14720,14770,14720,453
20250415,151400,190812590,14720,14710,14720,14710,141
20250415,151300,188738470,14710,14710,14710,14710,0
20250415,151200,188738470,14710,14710,14710,14710,0
20250415,151100,188738470,14710,14710,14710,14710,20
20250415,151000,188444270,14720,14720,14720,14720,0
20250415,150900,188444270,14720,14720,14720,14720,0
20250415,150800,188444270,14720,14720,14720,14720,1
20250415,150700,188429550,14730,14730,14730,14730,0
20250415,150600,188429550,14730,14730,14730,14730,0
20250415,150500,188429550,14730,14730,14730,14730,0
20250415,150400,188429550,14730,14680,14730,14680,3
20250415,150300,188385460,14630,14630,14630,14630,0
20250415,150200,188385460,14630,14630,14630,14630,0
20250415,150100,188385460,14630,14630,14630,14630,0
20250415,150000,188385460,14630,14630,14630,14630,0
20250415,145900,188385460,14630,14630,14630,14630,0
20250415,145800,188385460,14630,14630,14630,14630,0
20250415,145700,188385460,14630,14630,14630,14630,0
20250415,145600,188385460,14630,14630,14630,14630,0
20250415,145500,188385460,14630,14630,14630,14630,0
20250415,145400,188385460,14630,14630,14630,14630,0
20250415,145300,188385460,14630,14630,14630,14630,1
20250415,145200,188370830,14740,14740,14740,14740,0
20250415,145100,188370830,14740,14710,14740,14630,13
20250415,145000,188179860,14720,14720,14720,14720,0
20250415,144900,188179860,14720,14720,14720,14720,0
20250415,144800,188179860,14720,14720,14720,14720,0
20250415,144700,188179860,14720,14720,14720,14720,0
20250415,144600,188179860,14720,14730,14730,14720,12
20250415,144500,188003210,14740,14740,14740,14740,0
20250415,144400,188003210,14740,14740,14740,14740,7
20250415,144300,187900030,14740,14740,14770,14740,31
20250415,144200,187443060,14730,14730,14730,14730,0
20250415,144100,187443060,14730,14730,14730,14730,0
20250415,144000,187443060,14730,14730,14730,14730,0
20250415,143900,187443060,14730,14730,14730,14730,339
20250415,143800,182449590,14730,14730,14730,14730,0
20250415,143700,182449590,14730,14730,14730,14730,0
20250415,143600,182449590,14730,14730,14730,14730,0
20250415,143500,182449590,14730,14750,14750,14730,14
20250415,143400,182243260,14790,14790,14790,14790,0
20250415,143300,182243260,14790,14790,14790,14790,0
20250415,143200,182243260,14790,14790,14790,14790,0
20250415,143100,182243260,14790,14790,14790,14790,99
20250415,143000,180779050,14770,14750,14770,14750,152
20250415,142900,178534960,14750,14740,14750,14740,30
20250415,142800,178092740,14735,14720,14735,14720,253
20250415,142700,174366295,14710,14670,14710,14670,1051
20250415,142600,158922725,14670,14670,14670,14670,141
20250415,142500,156854255,14670,14680,14680,14670,21
20250415,142400,156545985,14700,14700,14700,14700,0
20250415,142300,156545985,14700,14700,14700,14700,0
20250415,142200,156545985,14700,14700,14700,14700,124
20250415,142100,154723185,14680,14680,14680,14680,6
20250415,142000,154635105,14680,14680,14680,14680,1
20250415,141900,154620425,14590,14590,14590,14590,0
20250415,141800,154620425,14590,14600,14600,14590,50
20250415,141700,153890605,14600,14600,14600,14600,0
20250415,141600,153890605,14600,14600,14600,14600,0
20250415,141500,153890605,14600,14600,14600,14600,0
20250415,141400,153890605,14600,14600,14600,14600,0
20250415,141300,153890605,14600,14600,14600,14600,174
20250415,141200,151350205,14670,14670,14670,14670,0
20250415,141100,151350205,14670,14670,14670,14670,0
20250415,141000,151350205,14670,14670,14670,14670,20
20250415,140900,151056805,14670,14670,14670,14670,0
20250415,140800,151056805,14670,14690,14690,14670,96
20250415,140700,149647825,14700,14680,14700,14680,42
20250415,140600,149030865,14680,14680,14680,14680,0
20250415,140500,149030865,14680,14680,14680,14680,0
20250415,140400,149030865,14680,14680,14680,14680,0
20250415,140300,149030865,14680,14680,14680,14680,0
20250415,140200,149030865,14680,14680,14680,14680,0
20250415,140100,149030865,14680,14680,14680,14680,0
20250415,140000,149030865,14680,14680,14680,14680,0
20250415,135900,149030865,14680,14680,14680,14680,0
20250415,135800,149030865,14680,14680,14680,14680,0
20250415,135700,149030865,14680,14680,14680,14680,17
20250415,135600,148781305,14700,14700,14700,14700,100
20250415,135500,147311305,14710,14710,14710,14710,0
20250415,135400,147311305,14710,14710,14710,14710,0
20250415,135300,147311305,14710,14710,14710,14710,0
20250415,135200,147311305,14710,14710,14710,14710,0
20250415,135100,147311305,14710,14710,14710,14710,0
20250415,135000,147311305,14710,14710,14710,14710,0
20250415,134900,147311305,14710,14710,14710,14710,0
20250415,134800,147311305,14710,14710,14710,14710,0
20250415,134700,147311305,14710,14710,14710,14710,0
20250415,134600,147311305,14710,14710,14710,14710,0
20250415,134500,147311305,14710,14710,14710,14710,0
20250415,134400,147311305,14710,14710,14710,14710,0
20250415,134300,147311305,14710,14710,14710,14710,0
20250415,134200,147311305,14710,14710,14710,14710,0
20250415,134100,147311305,14710,14710,14710,14710,0
20250415,134000,147311305,14710,14710,14710,14710,1
20250415,133900,147296595,14680,14680,14680,14680,0
20250415,133800,147296595,14680,14690,14690,14680,85
20250415,133700,146048645,14720,14720,14720,14720,2
20250415,133600,146019205,14720,14720,14720,14720,0
20250415,133500,146019205,14720,14680,14720,14680,138
20250415,133400,143993315,14680,14680,14680,14680,1
20250415,133300,143978635,14680,14670,14680,14670,362
20250415,133200,138667965,14670,14670,14670,14670,0
20250415,133100,138667965,14670,14660,14670,14660,50
20250415,133000,137934605,14660,14660,14660,14660,10
20250415,132900,137788005,14650,14650,14650,14650,0
20250415,132800,137788005,14650,14650,14650,14650,10
20250415,132700,137641505,14650,14600,14650,14600,98
20250415,132600,136209105,14630,14630,14630,14630,0
20250415,132500,136209105,14630,14630,14630,14630,0
20250415,132400,136209105,14630,14600,14630,14600,6
20250415,132300,136121475,14600,14600,14600,14600,1
20250415,132200,136106875,14630,14630,14630,14630,0
20250415,132100,136106875,14630,14630,14630,14610,121
20250415,132000,134337985,14650,14650,14650,14650,0
20250415,131900,134337985,14650,14650,14650,14650,0
20250415,131800,134337985,14650,14650,14650,14650,0
20250415,131700,134337985,14650,14650,14650,14650,0
20250415,131600,134337985,14650,14650,14650,14650,0
20250415,131500,134337985,14650,14650,14650,14650,0
20250415,131400,134337985,14650,14650,14650,14650,0
20250415,131300,134337985,14650,14650,14650,14650,0
20250415,131200,134337985,14650,14650,14650,14650,0
20250415,131100,134337985,14650,14650,14650,14650,1
20250415,131000,134323335,14630,14620,14630,14620,3
20250415,130900,134279465,14620,14620,14620,14620,1
20250415,130800,134264845,14620,14620,14620,14620,12
20250415,130700,134089405,14620,14620,14620,14610,7
20250415,130600,133987115,14620,14610,14620,14610,4
20250415,130500,133928645,14650,14650,14650,14650,20
20250415,130400,133635645,14640,14640,14640,14640,0
20250415,130300,133635645,14640,14640,14640,14640,0
20250415,130200,133635645,14640,14640,14640,14640,2
20250415,130100,133606365,14650,14650,14650,14650,1
20250415,130000,133591715,14580,14580,14580,14580,0
20250415,125900,133591715,14580,14580,14580,14580,16
20250415,125800,133358435,14660,14660,14660,14660,0
20250415,125700,133358435,14660,14660,14660,14660,0
20250415,125600,133358435,14660,14660,14660,14660,0
20250415,125500,133358435,14660,14660,14660,14660,0
20250415,125400,133358435,14660,14660,14660,14660,1
20250415,125300,133343775,14570,14640,14640,14570,415
20250415,125200,127283235,14650,14650,14650,14650,0
20250415,125100,127283235,14650,14650,14650,14650,1
20250415,125000,127268585,14630,14630,14630,14630,1
20250415,124900,127253955,14630,14630,14630,14630,5
20250415,124800,127180805,14630,14630,14630,14630,10
20250415,124700,127034505,14630,14630,14630,14630,0
20250415,124600,127034505,14630,14630,14630,14630,0
20250415,124500,127034505,14630,14630,14630,14630,0
20250415,124400,127034505,14630,14640,14640,14630,4
20250415,124300,126975965,14650,14650,14650,14650,0
20250415,124200,126975965,14650,14650,14650,14650,0
20250415,124100,126975965,14650,14640,14650,14640,13
20250415,124000,126785625,14660,14660,14660,14660,2
20250415,123900,126756305,14660,14660,14660,14660,1
20250415,123800,126741645,14660,14660,14660,14660,0
20250415,123700,126741645,14660,14660,14660,14660,0
20250415,123600,126741645,14660,14660,14660,14660,0
20250415,123500,126741645,14660,14660,14660,14660,0
20250415,123400,126741645,14660,14660,14660,14660,0
20250415,123300,126741645,14660,14660,14660,14660,0
20250415,123200,126741645,14660,14660,14660,14660,0
20250415,123100,126741645,14660,14660,14660,14660,0
20250415,123000,126741645,14660,14630,14660,14630,2
20250415,122900,126712355,14690,14690,14690,14690,0
20250415,122800,126712355,14690,14690,14690,14690,0
20250415,122700,126712355,14690,14690,14690,14690,0
20250415,122600,126712355,14690,14690,14690,14690,0
20250415,122500,126712355,14690,14650,14690,14630,143
20250415,122400,124618765,14650,14650,14650,14650,0
20250415,122300,124618765,14650,14660,14660,14650,70
20250415,122200,123593215,14690,14690,14690,14690,0
20250415,122100,123593215,14690,14690,14690,14690,0
20250415,122000,123593215,14690,14690,14690,14690,0
20250415,121900,123593215,14690,14690,14690,14690,0
20250415,121800,123593215,14690,14690,14690,14690,0
20250415,121700,123593215,14690,14690,14690,14690,2
20250415,121600,123563835,14690,14690,14690,14690,0
20250415,121500,123563835,14690,14690,14690,14690,1
20250415,121400,123549145,14690,14690,14690,14690,0
20250415,121300,123549145,14690,14690,14690,14690,0
20250415,121200,123549145,14690,14650,14690,14650,63
20250415,121100,122626115,14660,14660,14660,14660,0
20250415,121000,122626115,14660,14660,14660,14660,0
20250415,120900,122626115,14660,14660,14660,14660,2
20250415,120800,122596795,14660,14660,14660,14660,13
20250415,120700,122406215,14670,14690,14690,14670,2
20250415,120600,122376855,14690,14690,14690,14690,0
20250415,120500,122376855,14690,14690,14690,14690,0
20250415,120400,122376855,14690,14690,14690,14690,0
20250415,120300,122376855,14690,14690,14690,14690,0
20250415,120200,122376855,14690,14660,14690,14660,2
20250415,120100,122347505,14690,14690,14690,14690,0
20250415,120000,122347505,14690,14690,14690,14690,1
20250415,115900,122332815,14690,14690,14690,14690,0
20250415,115800,122332815,14690,14690,14690,14690,0
20250415,115700,122332815,14690,14690,14690,14690,1
20250415,115600,122318125,14690,14690,14690,14690,50
20250415,115500,121583625,14690,14690,14690,14690,0
20250415,115400,121583625,14690,14690,14690,14690,0
20250415,115300,121583625,14690,14690,14690,14690,0
20250415,115200,121583625,14690,14690,14690,14690,0
20250415,115100,121583625,14690,14690,14690,14690,0
20250415,115000,121583625,14690,14690,14690,14690,0
20250415,114900,121583625,14690,14690,14690,14690,0
20250415,114800,121583625,14690,14690,14690,14690,1
20250415,114700,121568935,14690,14690,14690,14690,0
20250415,114600,121568935,14690,14690,14690,14690,0
20250415,114500,121568935,14690,14690,14690,14690,1
20250415,114400,121554245,14690,14690,14690,14690,0
20250415,114300,121554245,14690,14690,14690,14690,5
20250415,114200,121480795,14690,14690,14690,14690,6
20250415,114100,121392655,14690,14690,14690,14690,0
20250415,114000,121392655,14690,14690,14690,14690,0
20250415,113900,121392655,14690,14630,14690,14620,63
20250415,113800,120471195,14640,14640,14640,14640,1
20250415,113700,120456555,14690,14690,14690,14690,0
20250415,113600,120456555,14690,14690,14690,14690,0
20250415,113500,120456555,14690,14690,14690,14690,0
20250415,113400,120456555,14690,14690,14690,14690,0
20250415,113300,120456555,14690,14690,14690,14690,0
20250415,113200,120456555,14690,14690,14690,14690,2
20250415,113100,120427175,14630,14640,14640,14630,150
20250415,113000,118232175,14670,14670,14670,14670,0
20250415,112900,118232175,14670,14670,14670,14670,0
20250415,112800,118232175,14670,14670,14670,14670,0
20250415,112700,118232175,14670,14670,14670,14670,0
20250415,112600,118232175,14670,14670,14670,14670,1
20250415,112500,118217505,14670,14670,14670,14670,0
20250415,112400,118217505,14670,14690,14690,14670,146
20250415,112300,116074335,14690,14710,14710,14690,40
20250415,112200,115486585,14720,14720,14720,14720,0
20250415,112100,115486585,14720,14720,14720,14720,0
20250415,112000,115486585,14720,14720,14720,14720,0
20250415,111900,115486585,14720,14720,14720,14720,1
20250415,111800,115471865,14740,14740,14740,14740,3
20250415,111700,115427645,14710,14710,14710,14710,0
20250415,111600,115427645,14710,14710,14710,14710,0
20250415,111500,115427645,14710,14710,14710,14710,45
20250415,111400,114765695,14710,14700,14710,14700,204
20250415,111300,111764895,14700,14700,14700,14700,1
20250415,111200,111750195,14700,14700,14700,14700,0
20250415,111100,111750195,14700,14700,14700,14700,0
20250415,111000,111750195,14700,14700,14700,14700,1
20250415,110900,111735495,14710,14710,14710,14710,0
20250415,110800,111735495,14710,14710,14710,14710,0
20250415,110700,111735495,14710,14710,14710,14710,1
20250415,110600,111720785,14710,14710,14710,14710,0
20250415,110500,111720785,14710,14710,14710,14710,0
20250415,110400,111720785,14710,14710,14710,14710,0
20250415,110300,111720785,14710,14710,14710,14710,0
20250415,110200,111720785,14710,14710,14710,14710,0
20250415,110100,111720785,14710,14710,14710,14710,0
20250415,110000,111720785,14710,14700,14710,14700,80
20250415,105900,110544505,14700,14700,14700,14700,1
20250415,105800,110529805,14690,14690,14690,14690,0
20250415,105700,110529805,14690,14690,14690,14690,0
20250415,105600,110529805,14690,14690,14690,14690,1
20250415,105500,110515115,14690,14680,14690,14680,12
20250415,105400,110338915,14680,14680,14680,14680,0
20250415,105300,110338915,14680,14680,14680,14680,6
20250415,105200,110250835,14680,14680,14680,14680,10
20250415,105100,110104035,14650,14640,14650,14640,237
20250415,105000,106634325,14640,14640,14640,14640,0
20250415,104900,106634325,14640,14640,14640,14640,100
20250415,104800,105170325,14640,14640,14640,14640,1
20250415,104700,105155685,14640,14640,14640,14640,0
20250415,104600,105155685,14640,14710,14710,14640,47
20250415,104500,104467385,14660,14660,14660,14660,0
20250415,104400,104467385,14660,14660,14660,14660,0
20250415,104300,104467385,14660,14660,14660,14660,0
20250415,104200,104467385,14660,14660,14660,14660,0
20250415,104100,104467385,14660,14680,14680,14660,122
20250415,104000,102678695,14670,14670,14670,14670,0
20250415,103900,102678695,14670,14670,14670,14670,0
20250415,103800,102678695,14670,14670,14670,14670,100
20250415,103700,101211695,14680,14680,14680,14680,5
20250415,103600,101138295,14680,14680,14680,14680,0
20250415,103500,101138295,14680,14680,14680,14680,11
20250415,103400,100976815,14740,14740,14740,14740,1
20250415,103300,100962075,14750,14750,14750,14750,0
20250415,103200,100962075,14750,14750,14750,14750,3
20250415,103100,100917825,14760,14760,14760,14760,0
20250415,103000,100917825,14760,14760,14760,14760,0
20250415,102900,100917825,14760,14760,14760,14760,2
20250415,102800,100888305,14620,14620,14620,14620,2
20250415,102700,100859065,14600,14760,14760,14600,42
20250415,102600,100242255,14670,14680,14750,14670,628
20250415,102500,90995165,14700,14660,14700,14660,39
20250415,102400,90422535,14600,14650,14660,14600,189
20250415,102300,87656270,14650,14640,14650,14640,61
20250415,102200,86762700,14640,14640,14640,14640,1
20250415,102100,86748060,14610,14610,14610,14610,0
20250415,102000,86748060,14610,14610,14610,14610,0
20250415,101900,86748060,14610,14610,14610,14610,0
20250415,101800,86748060,14610,14610,14610,14610,0
20250415,101700,86748060,14610,14610,14610,14610,47
20250415,101600,86061390,14640,14630,14640,14630,101
20250415,101500,84583100,14610,14610,14610,14610,0
20250415,101400,84583100,14610,14610,14610,14610,3
20250415,101300,84539270,14600,14600,14600,14600,17
20250415,101200,84291070,14530,14620,14620,14520,869
20250415,101100,71641810,14620,14620,14620,14620,0
20250415,101000,71641810,14620,14620,14620,14620,0
20250415,100900,71641810,14620,14620,14640,14620,101
20250415,100800,70164730,14600,14580,14600,14580,415
20250415,100700,64108520,14580,14580,14580,14580,0
20250415,100600,64108520,14580,14540,14580,14530,25
20250415,100500,63745010,14580,14580,14580,14580,4
20250415,100400,63686690,14580,14580,14580,14580,0
20250415,100300,63686690,14580,14580,14580,14580,0
20250415,100200,63686690,14580,14580,14580,14580,1
20250415,100100,63672110,14580,14580,14580,14580,1
20250415,100000,63657530,14590,14590,14590,14590,0
20250415,095900,63657530,14590,14590,14590,14590,0
20250415,095800,63657530,14590,14590,14590,14590,0
20250415,095700,63657530,14590,14590,14590,14590,0
20250415,095600,63657530,14590,14590,14590,14590,0
20250415,095500,63657530,14590,14590,14590,14590,0
20250415,095400,63657530,14590,14590,14590,14590,0
20250415,095300,63657530,14590,14520,14590,14500,301
20250415,095200,59291360,14590,14590,14590,14590,2
20250415,095100,59262180,14590,14590,14590,14590,0
20250415,095000,59262180,14590,14570,14590,14570,53
20250415,094900,58488930,14560,14560,14560,14510,609
20250415,094800,49640350,14560,14600,14600,14560,206
20250415,094700,46637740,14560,14540,14600,14540,519
20250415,094600,39060970,14590,14580,14590,14540,159
20250415,094500,36742550,14580,14540,14580,14540,10
20250415,094400,36597070,14550,14580,14580,14550,8
20250415,094300,36480460,14580,14580,14580,14580,20
20250415,094200,36188860,14580,14580,14580,14580,0
20250415,094100,36188860,14580,14580,14580,14580,1
20250415,094000,36174280,14530,14530,14530,14530,0
20250415,093900,36174280,14530,14530,14530,14530,0
20250415,093800,36174280,14530,14530,14530,14530,20
20250415,093700,35883680,14540,14540,14540,14540,31
20250415,093600,35432940,14580,14580,14580,14580,1
20250415,093500,35418360,14570,14570,14570,14570,0
20250415,093400,35418360,14570,14520,14580,14520,150
20250415,093300,33238700,14580,14580,14580,14580,0
20250415,093200,33238700,14580,14580,14580,14580,0
20250415,093100,33238700,14580,14580,14580,14580,0
20250415,093000,33238700,14580,14570,14580,14570,52
20250415,092900,32480550,14580,14580,14580,14580,17
20250415,092800,32232690,14580,14520,14580,14520,4
20250415,092700,32174550,14510,14530,14530,14510,284
20250415,092600,28052140,14590,14590,14590,14590,2
20250415,092500,28022960,14530,14530,14530,14530,30
20250415,092400,27587060,14600,14600,14600,14600,0
20250415,092300,27587060,14600,14620,14620,14600,101
20250415,092200,26112440,14530,14620,14620,14530,4
20250415,092100,26054050,14530,14530,14530,14530,0
20250415,092000,26054050,14530,14610,14610,14530,15
20250415,091900,25834980,14610,14610,14610,14610,0
20250415,091800,25834980,14610,14610,14610,14610,82
20250415,091700,24636960,14520,14520,14520,14520,8
20250415,091600,24520800,14610,14610,14610,14610,0
20250415,091500,24520800,14610,14610,14610,14610,0
20250415,091400,24520800,14610,14590,14610,14590,14
20250415,091300,24316310,14590,14490,14590,14490,152
20250415,091200,22103730,14580,14480,14590,14480,5
20250415,091100,22031010,14600,14480,14600,14480,102
20250415,091000,20541930,14620,14470,14620,14470,111
20250415,090900,18923830,14560,14560,14560,14470,155
20250415,090800,16667120,14570,14570,14570,14570,0
20250415,090700,16667120,14570,14570,14570,14570,0
20250415,090600,16667120,14570,14560,14570,14560,193
20250415,090500,13856560,14590,14580,14590,14580,3
20250415,090400,13812810,14490,14430,14490,14430,308
20250415,090300,9359550,14430,14460,14460,14430,7
20250415,090200,9258410,14500,14550,14550,14500,54
20250415,090100,8475340,14500,14500,14500,14500,15
20250415,090000,8257840,14610,14600,14680,14500,566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 210800 202355130 14770 14770 14770 14770 109
3 20250415 210700 202355130 14770 14770 14770 14770 0
4 20250415 210600 202355130 14770 14770 14770 14770 0
5 20250415 210500 202355130 14770 14770 14770 14770 0
6 20250415 210400 202355130 14770 14770 14770 14770 0
7 20250415 210300 202355130 14770 14770 14770 14770 0
8 20250415 210200 202355130 14770 14770 14770 14770 0
9 20250415 210100 202355130 14770 14770 14770 14770 0
10 20250415 210000 202355130 14770 14770 14770 14770 0
11 20250415 205900 202355130 14770 14770 14770 14770 0
12 20250415 205800 202355130 14770 14770 14770 14770 0
13 20250415 205700 202355130 14770 14770 14770 14770 0
14 20250415 205600 202355130 14770 14770 14770 14770 0
15 20250415 205500 202355130 14770 14770 14770 14770 0
16 20250415 205400 202355130 14770 14770 14770 14770 0
17 20250415 205300 202355130 14770 14770 14770 14770 0
18 20250415 205200 202355130 14770 14770 14770 14770 0
19 20250415 205100 202355130 14770 14770 14770 14770 0
20 20250415 205000 202355130 14770 14770 14770 14770 0
21 20250415 204900 202355130 14770 14770 14770 14770 0
22 20250415 204800 202355130 14770 14770 14770 14770 0
23 20250415 204700 202355130 14770 14770 14770 14770 0
24 20250415 204600 202355130 14770 14770 14770 14770 0
25 20250415 204500 202355130 14770 14770 14770 14770 0
26 20250415 204400 202355130 14770 14770 14770 14770 0
27 20250415 204300 202355130 14770 14770 14770 14770 0
28 20250415 204200 202355130 14770 14770 14770 14770 0
29 20250415 204100 202355130 14770 14770 14770 14770 0
30 20250415 204000 202355130 14770 14770 14770 14770 0
31 20250415 203900 202355130 14770 14770 14770 14770 0
32 20250415 203800 202355130 14770 14770 14770 14770 109
33 20250415 203700 202355130 14770 14770 14770 14770 0
34 20250415 203600 202355130 14770 14770 14770 14770 0
35 20250415 203500 202355130 14770 14770 14770 14770 0
36 20250415 203400 202355130 14770 14770 14770 14770 0
37 20250415 203300 202355130 14770 14770 14770 14770 0
38 20250415 203200 202355130 14770 14770 14770 14770 0
39 20250415 203100 202355130 14770 14770 14770 14770 0
40 20250415 203000 202355130 14770 14770 14770 14770 0
41 20250415 202900 202355130 14770 14770 14770 14770 0
42 20250415 202800 202355130 14770 14770 14770 14770 0
43 20250415 202700 202355130 14770 14770 14770 14770 0
44 20250415 202600 202355130 14770 14770 14770 14770 0
45 20250415 202500 202355130 14770 14770 14770 14770 0
46 20250415 202400 202355130 14770 14770 14770 14770 0
47 20250415 202300 202355130 14770 14770 14770 14770 0
48 20250415 202200 202355130 14770 14770 14770 14770 0
49 20250415 202100 202355130 14770 14770 14770 14770 0
50 20250415 202000 202355130 14770 14770 14770 14770 0
51 20250415 201900 202355130 14770 14770 14770 14770 0
52 20250415 201800 202355130 14770 14770 14770 14770 0
53 20250415 201700 202355130 14770 14770 14770 14770 0
54 20250415 201600 202355130 14770 14770 14770 14770 0
55 20250415 201500 202355130 14770 14770 14770 14770 0
56 20250415 201400 202355130 14770 14770 14770 14770 0
57 20250415 201300 202355130 14770 14770 14770 14770 0
58 20250415 201200 202355130 14770 14770 14770 14770 0
59 20250415 201100 202355130 14770 14770 14770 14770 0
60 20250415 201000 202355130 14770 14770 14770 14770 0
61 20250415 200900 202355130 14770 14770 14770 14770 0
62 20250415 200800 202355130 14770 14770 14770 14770 109
63 20250415 200700 202355130 14770 14770 14770 14770 0
64 20250415 200600 202355130 14770 14770 14770 14770 0
65 20250415 200500 202355130 14770 14770 14770 14770 0
66 20250415 200400 202355130 14770 14770 14770 14770 0
67 20250415 200300 202355130 14770 14770 14770 14770 0
68 20250415 200200 202355130 14770 14770 14770 14770 0
69 20250415 200100 202355130 14770 14770 14770 14770 0
70 20250415 200000 202355130 14770 14770 14770 14770 0
71 20250415 195900 202355130 14770 14770 14770 14770 0
72 20250415 195800 202355130 14770 14770 14770 14770 0
73 20250415 195700 202355130 14770 14770 14770 14770 0
74 20250415 195600 202355130 14770 14770 14770 14770 0
75 20250415 195500 202355130 14770 14770 14770 14770 0
76 20250415 195400 202355130 14770 14770 14770 14770 0
77 20250415 195300 202355130 14770 14770 14770 14770 0
78 20250415 195200 202355130 14770 14770 14770 14770 0
79 20250415 195100 202355130 14770 14770 14770 14770 0
80 20250415 195000 202355130 14770 14770 14770 14770 0
81 20250415 194900 202355130 14770 14770 14770 14770 0
82 20250415 194800 202355130 14770 14770 14770 14770 0
83 20250415 194700 202355130 14770 14770 14770 14770 0
84 20250415 194600 202355130 14770 14770 14770 14770 0
85 20250415 194500 202355130 14770 14770 14770 14770 0
86 20250415 194400 202355130 14770 14770 14770 14770 0
87 20250415 194300 202355130 14770 14770 14770 14770 0
88 20250415 194200 202355130 14770 14770 14770 14770 0
89 20250415 194100 202355130 14770 14770 14770 14770 0
90 20250415 194000 202355130 14770 14770 14770 14770 0
91 20250415 193900 202355130 14770 14770 14770 14770 0
92 20250415 193800 202355130 14770 14770 14770 14770 109
93 20250415 193700 202355130 14770 14770 14770 14770 0
94 20250415 193600 202355130 14770 14770 14770 14770 0
95 20250415 193500 202355130 14770 14770 14770 14770 0
96 20250415 193400 202355130 14770 14770 14770 14770 0
97 20250415 193300 202355130 14770 14770 14770 14770 0
98 20250415 193200 202355130 14770 14770 14770 14770 0
99 20250415 193100 202355130 14770 14770 14770 14770 0
100 20250415 193000 202355130 14770 14770 14770 14770 0
101 20250415 192900 202355130 14770 14770 14770 14770 0
102 20250415 192800 202355130 14770 14770 14770 14770 0
103 20250415 192700 202355130 14770 14770 14770 14770 0
104 20250415 192600 202355130 14770 14770 14770 14770 0
105 20250415 192500 202355130 14770 14770 14770 14770 0
106 20250415 192400 202355130 14770 14770 14770 14770 0
107 20250415 192300 202355130 14770 14770 14770 14770 0
108 20250415 192200 202355130 14770 14770 14770 14770 0
109 20250415 192100 202355130 14770 14770 14770 14770 0
110 20250415 192000 202355130 14770 14770 14770 14770 0
111 20250415 191900 202355130 14770 14770 14770 14770 0
112 20250415 191800 202355130 14770 14770 14770 14770 0
113 20250415 191700 202355130 14770 14770 14770 14770 0
114 20250415 191600 202355130 14770 14770 14770 14770 0
115 20250415 191500 202355130 14770 14770 14770 14770 0
116 20250415 191400 202355130 14770 14770 14770 14770 0
117 20250415 191300 202355130 14770 14770 14770 14770 0
118 20250415 191200 202355130 14770 14770 14770 14770 0
119 20250415 191100 202355130 14770 14770 14770 14770 0
120 20250415 191000 202355130 14770 14770 14770 14770 0
121 20250415 190900 202355130 14770 14770 14770 14770 0
122 20250415 190800 202355130 14770 14770 14770 14770 109
123 20250415 190700 202355130 14770 14770 14770 14770 0
124 20250415 190600 202355130 14770 14770 14770 14770 0
125 20250415 190500 202355130 14770 14770 14770 14770 0
126 20250415 190400 202355130 14770 14770 14770 14770 0
127 20250415 190300 202355130 14770 14770 14770 14770 0
128 20250415 190200 202355130 14770 14770 14770 14770 0
129 20250415 190100 202355130 14770 14770 14770 14770 0
130 20250415 190000 202355130 14770 14770 14770 14770 0
131 20250415 185900 202355130 14770 14770 14770 14770 0
132 20250415 185800 202355130 14770 14770 14770 14770 0
133 20250415 185700 202355130 14770 14770 14770 14770 0
134 20250415 185600 202355130 14770 14770 14770 14770 0
135 20250415 185500 202355130 14770 14770 14770 14770 0
136 20250415 185400 202355130 14770 14770 14770 14770 0
137 20250415 185300 202355130 14770 14770 14770 14770 0
138 20250415 185200 202355130 14770 14770 14770 14770 0
139 20250415 185100 202355130 14770 14770 14770 14770 0
140 20250415 185000 202355130 14770 14770 14770 14770 0
141 20250415 184900 202355130 14770 14770 14770 14770 0
142 20250415 184800 202355130 14770 14770 14770 14770 0
143 20250415 184700 202355130 14770 14770 14770 14770 0
144 20250415 184600 202355130 14770 14770 14770 14770 0
145 20250415 184500 202355130 14770 14770 14770 14770 0
146 20250415 184400 202355130 14770 14770 14770 14770 0
147 20250415 184300 202355130 14770 14770 14770 14770 0
148 20250415 184200 202355130 14770 14770 14770 14770 0
149 20250415 184100 202355130 14770 14770 14770 14770 0
150 20250415 184000 202355130 14770 14770 14770 14770 0
151 20250415 183900 202355130 14770 14770 14770 14770 0
152 20250415 183800 202355130 14770 14770 14770 14770 109
153 20250415 183700 202355130 14770 14770 14770 14770 0
154 20250415 183600 202355130 14770 14770 14770 14770 0
155 20250415 183500 202355130 14770 14770 14770 14770 0
156 20250415 183400 202355130 14770 14770 14770 14770 0
157 20250415 183300 202355130 14770 14770 14770 14770 0
158 20250415 183200 202355130 14770 14770 14770 14770 0
159 20250415 183100 202355130 14770 14770 14770 14770 0
160 20250415 183000 202355130 14770 14770 14770 14770 0
161 20250415 182900 202355130 14770 14770 14770 14770 0
162 20250415 182800 202355130 14770 14770 14770 14770 0
163 20250415 182700 202355130 14770 14770 14770 14770 0
164 20250415 182600 202355130 14770 14770 14770 14770 0
165 20250415 182500 202355130 14770 14770 14770 14770 0
166 20250415 182400 202355130 14770 14770 14770 14770 0
167 20250415 182300 202355130 14770 14770 14770 14770 0
168 20250415 182200 202355130 14770 14770 14770 14770 0
169 20250415 182100 202355130 14770 14770 14770 14770 0
170 20250415 182000 202355130 14770 14770 14770 14770 0
171 20250415 181900 202355130 14770 14770 14770 14770 0
172 20250415 181800 202355130 14770 14770 14770 14770 0
173 20250415 181700 202355130 14770 14770 14770 14770 0
174 20250415 181600 202355130 14770 14770 14770 14770 0
175 20250415 181500 202355130 14770 14770 14770 14770 0
176 20250415 181400 202355130 14770 14770 14770 14770 0
177 20250415 181300 202355130 14770 14770 14770 14770 0
178 20250415 181200 202355130 14770 14770 14770 14770 0
179 20250415 181100 202355130 14770 14770 14770 14770 0
180 20250415 181000 202355130 14770 14770 14770 14770 0
181 20250415 180900 202355130 14770 14770 14770 14770 0
182 20250415 180800 202355130 14770 14770 14770 14770 109
183 20250415 180700 202355130 14770 14770 14770 14770 0
184 20250415 180600 202355130 14770 14770 14770 14770 0
185 20250415 180500 202355130 14770 14770 14770 14770 0
186 20250415 180400 202355130 14770 14770 14770 14770 0
187 20250415 180300 202355130 14770 14770 14770 14770 0
188 20250415 180200 202355130 14770 14770 14770 14770 0
189 20250415 180100 202355130 14770 14770 14770 14770 0
190 20250415 180000 202355130 14770 14770 14770 14770 0
191 20250415 175900 202355130 14770 14770 14770 14770 0
192 20250415 175800 202355130 14770 14770 14770 14770 0
193 20250415 175700 202355130 14770 14770 14770 14770 0
194 20250415 175600 202355130 14770 14770 14770 14770 0
195 20250415 175500 202355130 14770 14770 14770 14770 0
196 20250415 175400 202355130 14770 14770 14770 14770 0
197 20250415 175300 202355130 14770 14770 14770 14770 0
198 20250415 175200 202355130 14770 14770 14770 14770 0
199 20250415 175100 202355130 14770 14770 14770 14770 0
200 20250415 175000 202355130 14770 14770 14770 14770 0
201 20250415 174900 202355130 14770 14770 14770 14770 0
202 20250415 174800 202355130 14770 14770 14770 14770 0
203 20250415 174700 202355130 14770 14770 14770 14770 0
204 20250415 174600 202355130 14770 14770 14770 14770 0
205 20250415 174500 202355130 14770 14770 14770 14770 0
206 20250415 174400 202355130 14770 14770 14770 14770 0
207 20250415 174300 202355130 14770 14770 14770 14770 0
208 20250415 174200 202355130 14770 14770 14770 14770 0
209 20250415 174100 202355130 14770 14770 14770 14770 0
210 20250415 174000 202355130 14770 14770 14770 14770 0
211 20250415 173900 202355130 14770 14770 14770 14770 0
212 20250415 173800 202355130 14770 14770 14770 14770 109
213 20250415 173700 202355130 14770 14770 14770 14770 0
214 20250415 173600 202355130 14770 14770 14770 14770 0
215 20250415 173500 202355130 14770 14770 14770 14770 0
216 20250415 173400 202355130 14770 14770 14770 14770 0
217 20250415 173300 202355130 14770 14770 14770 14770 0
218 20250415 173200 202355130 14770 14770 14770 14770 0
219 20250415 173100 202355130 14770 14770 14770 14770 0
220 20250415 173000 202355130 14770 14770 14770 14770 0
221 20250415 172900 202355130 14770 14770 14770 14770 0
222 20250415 172800 202355130 14770 14770 14770 14770 0
223 20250415 172700 202355130 14770 14770 14770 14770 0
224 20250415 172600 202355130 14770 14770 14770 14770 0
225 20250415 172500 202355130 14770 14770 14770 14770 0
226 20250415 172400 202355130 14770 14770 14770 14770 0
227 20250415 172300 202355130 14770 14770 14770 14770 0
228 20250415 172200 202355130 14770 14770 14770 14770 0
229 20250415 172100 202355130 14770 14770 14770 14770 0
230 20250415 172000 202355130 14770 14770 14770 14770 0
231 20250415 171900 202355130 14770 14770 14770 14770 0
232 20250415 171800 202355130 14770 14770 14770 14770 0
233 20250415 171700 202355130 14770 14770 14770 14770 0
234 20250415 171600 202355130 14770 14770 14770 14770 0
235 20250415 171500 202355130 14770 14770 14770 14770 0
236 20250415 171400 202355130 14770 14770 14770 14770 0
237 20250415 171300 202355130 14770 14770 14770 14770 0
238 20250415 171200 202355130 14770 14770 14770 14770 0
239 20250415 171100 202355130 14770 14770 14770 14770 0
240 20250415 171000 202355130 14770 14770 14770 14770 0
241 20250415 170900 202355130 14770 14770 14770 14770 0
242 20250415 170800 202355130 14770 14770 14770 14770 109
243 20250415 170700 202355130 14770 14770 14770 14770 0
244 20250415 170600 202355130 14770 14770 14770 14770 0
245 20250415 170500 202355130 14770 14770 14770 14770 0
246 20250415 170400 202355130 14770 14770 14770 14770 0
247 20250415 170300 202355130 14770 14770 14770 14770 0
248 20250415 170200 202355130 14770 14770 14770 14770 0
249 20250415 170100 202355130 14770 14770 14770 14770 0
250 20250415 170000 202355130 14770 14770 14770 14770 0
251 20250415 165900 202355130 14770 14770 14770 14770 0
252 20250415 165800 202355130 14770 14770 14770 14770 0
253 20250415 165700 202355130 14770 14770 14770 14770 0
254 20250415 165600 202355130 14770 14770 14770 14770 0
255 20250415 165500 202355130 14770 14770 14770 14770 0
256 20250415 165400 202355130 14770 14770 14770 14770 0
257 20250415 165300 202355130 14770 14770 14770 14770 0
258 20250415 165200 202355130 14770 14770 14770 14770 0
259 20250415 165100 202355130 14770 14770 14770 14770 0
260 20250415 165000 202355130 14770 14770 14770 14770 0
261 20250415 164900 202355130 14770 14770 14770 14770 0
262 20250415 164800 202355130 14770 14770 14770 14770 0
263 20250415 164700 202355130 14770 14770 14770 14770 0
264 20250415 164600 202355130 14770 14770 14770 14770 0
265 20250415 164500 202355130 14770 14770 14770 14770 0
266 20250415 164400 202355130 14770 14770 14770 14770 0
267 20250415 164300 202355130 14770 14770 14770 14770 0
268 20250415 164200 202355130 14770 14770 14770 14770 0
269 20250415 164100 202355130 14770 14770 14770 14770 0
270 20250415 164000 202355130 14770 14770 14770 14770 0
271 20250415 163900 202355130 14770 14770 14770 14770 0
272 20250415 163800 202355130 14770 14770 14770 14770 109
273 20250415 163700 202355130 14770 14770 14770 14770 0
274 20250415 163600 202355130 14770 14770 14770 14770 0
275 20250415 163500 202355130 14770 14770 14770 14770 0
276 20250415 163400 202355130 14770 14770 14770 14770 0
277 20250415 163300 202355130 14770 14770 14770 14770 0
278 20250415 163200 202355130 14770 14770 14770 14770 0
279 20250415 163100 202355130 14770 14770 14770 14770 0
280 20250415 163000 202355130 14770 14770 14770 14770 0
281 20250415 162900 202355130 14770 14770 14770 14770 0
282 20250415 162800 202355130 14770 14770 14770 14770 0
283 20250415 162700 202355130 14770 14770 14770 14770 0
284 20250415 162600 202355130 14770 14770 14770 14770 0
285 20250415 162500 202355130 14770 14770 14770 14770 0
286 20250415 162400 202355130 14770 14770 14770 14770 0
287 20250415 162300 202355130 14770 14770 14770 14770 0
288 20250415 162200 202355130 14770 14770 14770 14770 0
289 20250415 162100 202355130 14770 14770 14770 14770 0
290 20250415 162000 202355130 14770 14770 14770 14770 0
291 20250415 161900 202355130 14770 14770 14770 14770 0
292 20250415 161800 202355130 14770 14770 14770 14770 0
293 20250415 161700 202355130 14770 14770 14770 14770 0
294 20250415 161600 202355130 14770 14770 14770 14770 0
295 20250415 161500 202355130 14770 14770 14770 14770 0
296 20250415 161400 202355130 14770 14770 14770 14770 0
297 20250415 161300 202355130 14770 14770 14770 14770 0
298 20250415 161200 202355130 14770 14770 14770 14770 0
299 20250415 161100 202355130 14770 14770 14770 14770 0
300 20250415 161000 202355130 14770 14770 14770 14770 0
301 20250415 160900 202355130 14770 14770 14770 14770 0
302 20250415 160800 202355130 14770 14770 14770 14770 109
303 20250415 160700 202355130 14770 14770 14770 14770 0
304 20250415 160600 202355130 14770 14770 14770 14770 0
305 20250415 160500 202355130 14770 14770 14770 14770 0
306 20250415 160400 202355130 14770 14770 14770 14770 0
307 20250415 160300 202355130 14770 14770 14770 14770 0
308 20250415 160200 202355130 14770 14770 14770 14770 0
309 20250415 160100 202355130 14770 14770 14770 14770 0
310 20250415 160000 202355130 14770 14770 14770 14770 0
311 20250415 155900 202355130 14770 14770 14770 14770 0
312 20250415 155800 202355130 14770 14770 14770 14770 0
313 20250415 155700 202355130 14770 14770 14770 14770 0
314 20250415 155600 202355130 14770 14770 14770 14770 0
315 20250415 155500 202355130 14770 14770 14770 14770 0
316 20250415 155400 202355130 14770 14770 14770 14770 0
317 20250415 155300 202355130 14770 14770 14770 14770 0
318 20250415 155200 202355130 14770 14770 14770 14770 0
319 20250415 155100 202355130 14770 14770 14770 14770 0
320 20250415 155000 202355130 14770 14770 14770 14770 0
321 20250415 154900 202355130 14770 14770 14770 14770 0
322 20250415 154800 202355130 14770 14770 14770 14770 0
323 20250415 154700 202355130 14770 14770 14770 14770 0
324 20250415 154600 202355130 14770 14770 14770 14770 0
325 20250415 154500 202355130 14770 14770 14770 14770 0
326 20250415 154400 202355130 14770 14770 14770 14770 0
327 20250415 154300 202355130 14770 14770 14770 14770 0
328 20250415 154200 202355130 14770 14770 14770 14770 0
329 20250415 154100 202355130 14770 14770 14770 14770 0
330 20250415 154000 202355130 14770 14770 14770 14770 0
331 20250415 153900 202355130 14770 14770 14770 14770 0
332 20250415 153800 202355130 14770 14770 14770 14770 109
333 20250415 153700 202355130 14770 14770 14770 14770 0
334 20250415 153600 202355130 14770 14770 14770 14770 0
335 20250415 153500 202355130 14770 14770 14770 14770 0
336 20250415 153400 202355130 14770 14770 14770 14770 0
337 20250415 153300 202355130 14770 14770 14770 14770 0
338 20250415 153200 202355130 14770 14770 14770 14770 0
339 20250415 153100 202355130 14770 14770 14770 14770 0
340 20250415 153000 202355130 14770 14770 14770 14770 109
341 20250415 152900 200745200 14760 14760 14760 14760 0
342 20250415 152800 200745200 14760 14760 14760 14760 0
343 20250415 152700 200745200 14760 14760 14760 14760 0
344 20250415 152600 200745200 14760 14760 14760 14760 0
345 20250415 152500 200745200 14760 14760 14760 14760 0
346 20250415 152400 200745200 14760 14760 14760 14760 0
347 20250415 152300 200745200 14760 14760 14760 14760 0
348 20250415 152200 200745200 14760 14760 14760 14760 0
349 20250415 152100 200745200 14760 14760 14760 14760 0
350 20250415 152000 200745200 14760 14760 14760 14760 0
351 20250415 151900 200745200 14760 14770 14770 14710 67
352 20250415 151800 199759250 14770 14770 14770 14770 1
353 20250415 151700 199744480 14770 14760 14770 14760 66
354 20250415 151600 198769790 14770 14760 14770 14760 87
355 20250415 151500 197485040 14770 14720 14770 14720 453
356 20250415 151400 190812590 14720 14710 14720 14710 141
357 20250415 151300 188738470 14710 14710 14710 14710 0
358 20250415 151200 188738470 14710 14710 14710 14710 0
359 20250415 151100 188738470 14710 14710 14710 14710 20
360 20250415 151000 188444270 14720 14720 14720 14720 0
361 20250415 150900 188444270 14720 14720 14720 14720 0
362 20250415 150800 188444270 14720 14720 14720 14720 1
363 20250415 150700 188429550 14730 14730 14730 14730 0
364 20250415 150600 188429550 14730 14730 14730 14730 0
365 20250415 150500 188429550 14730 14730 14730 14730 0
366 20250415 150400 188429550 14730 14680 14730 14680 3
367 20250415 150300 188385460 14630 14630 14630 14630 0
368 20250415 150200 188385460 14630 14630 14630 14630 0
369 20250415 150100 188385460 14630 14630 14630 14630 0
370 20250415 150000 188385460 14630 14630 14630 14630 0
371 20250415 145900 188385460 14630 14630 14630 14630 0
372 20250415 145800 188385460 14630 14630 14630 14630 0
373 20250415 145700 188385460 14630 14630 14630 14630 0
374 20250415 145600 188385460 14630 14630 14630 14630 0
375 20250415 145500 188385460 14630 14630 14630 14630 0
376 20250415 145400 188385460 14630 14630 14630 14630 0
377 20250415 145300 188385460 14630 14630 14630 14630 1
378 20250415 145200 188370830 14740 14740 14740 14740 0
379 20250415 145100 188370830 14740 14710 14740 14630 13
380 20250415 145000 188179860 14720 14720 14720 14720 0
381 20250415 144900 188179860 14720 14720 14720 14720 0
382 20250415 144800 188179860 14720 14720 14720 14720 0
383 20250415 144700 188179860 14720 14720 14720 14720 0
384 20250415 144600 188179860 14720 14730 14730 14720 12
385 20250415 144500 188003210 14740 14740 14740 14740 0
386 20250415 144400 188003210 14740 14740 14740 14740 7
387 20250415 144300 187900030 14740 14740 14770 14740 31
388 20250415 144200 187443060 14730 14730 14730 14730 0
389 20250415 144100 187443060 14730 14730 14730 14730 0
390 20250415 144000 187443060 14730 14730 14730 14730 0
391 20250415 143900 187443060 14730 14730 14730 14730 339
392 20250415 143800 182449590 14730 14730 14730 14730 0
393 20250415 143700 182449590 14730 14730 14730 14730 0
394 20250415 143600 182449590 14730 14730 14730 14730 0
395 20250415 143500 182449590 14730 14750 14750 14730 14
396 20250415 143400 182243260 14790 14790 14790 14790 0
397 20250415 143300 182243260 14790 14790 14790 14790 0
398 20250415 143200 182243260 14790 14790 14790 14790 0
399 20250415 143100 182243260 14790 14790 14790 14790 99
400 20250415 143000 180779050 14770 14750 14770 14750 152
401 20250415 142900 178534960 14750 14740 14750 14740 30
402 20250415 142800 178092740 14735 14720 14735 14720 253
403 20250415 142700 174366295 14710 14670 14710 14670 1051
404 20250415 142600 158922725 14670 14670 14670 14670 141
405 20250415 142500 156854255 14670 14680 14680 14670 21
406 20250415 142400 156545985 14700 14700 14700 14700 0
407 20250415 142300 156545985 14700 14700 14700 14700 0
408 20250415 142200 156545985 14700 14700 14700 14700 124
409 20250415 142100 154723185 14680 14680 14680 14680 6
410 20250415 142000 154635105 14680 14680 14680 14680 1
411 20250415 141900 154620425 14590 14590 14590 14590 0
412 20250415 141800 154620425 14590 14600 14600 14590 50
413 20250415 141700 153890605 14600 14600 14600 14600 0
414 20250415 141600 153890605 14600 14600 14600 14600 0
415 20250415 141500 153890605 14600 14600 14600 14600 0
416 20250415 141400 153890605 14600 14600 14600 14600 0
417 20250415 141300 153890605 14600 14600 14600 14600 174
418 20250415 141200 151350205 14670 14670 14670 14670 0
419 20250415 141100 151350205 14670 14670 14670 14670 0
420 20250415 141000 151350205 14670 14670 14670 14670 20
421 20250415 140900 151056805 14670 14670 14670 14670 0
422 20250415 140800 151056805 14670 14690 14690 14670 96
423 20250415 140700 149647825 14700 14680 14700 14680 42
424 20250415 140600 149030865 14680 14680 14680 14680 0
425 20250415 140500 149030865 14680 14680 14680 14680 0
426 20250415 140400 149030865 14680 14680 14680 14680 0
427 20250415 140300 149030865 14680 14680 14680 14680 0
428 20250415 140200 149030865 14680 14680 14680 14680 0
429 20250415 140100 149030865 14680 14680 14680 14680 0
430 20250415 140000 149030865 14680 14680 14680 14680 0
431 20250415 135900 149030865 14680 14680 14680 14680 0
432 20250415 135800 149030865 14680 14680 14680 14680 0
433 20250415 135700 149030865 14680 14680 14680 14680 17
434 20250415 135600 148781305 14700 14700 14700 14700 100
435 20250415 135500 147311305 14710 14710 14710 14710 0
436 20250415 135400 147311305 14710 14710 14710 14710 0
437 20250415 135300 147311305 14710 14710 14710 14710 0
438 20250415 135200 147311305 14710 14710 14710 14710 0
439 20250415 135100 147311305 14710 14710 14710 14710 0
440 20250415 135000 147311305 14710 14710 14710 14710 0
441 20250415 134900 147311305 14710 14710 14710 14710 0
442 20250415 134800 147311305 14710 14710 14710 14710 0
443 20250415 134700 147311305 14710 14710 14710 14710 0
444 20250415 134600 147311305 14710 14710 14710 14710 0
445 20250415 134500 147311305 14710 14710 14710 14710 0
446 20250415 134400 147311305 14710 14710 14710 14710 0
447 20250415 134300 147311305 14710 14710 14710 14710 0
448 20250415 134200 147311305 14710 14710 14710 14710 0
449 20250415 134100 147311305 14710 14710 14710 14710 0
450 20250415 134000 147311305 14710 14710 14710 14710 1
451 20250415 133900 147296595 14680 14680 14680 14680 0
452 20250415 133800 147296595 14680 14690 14690 14680 85
453 20250415 133700 146048645 14720 14720 14720 14720 2
454 20250415 133600 146019205 14720 14720 14720 14720 0
455 20250415 133500 146019205 14720 14680 14720 14680 138
456 20250415 133400 143993315 14680 14680 14680 14680 1
457 20250415 133300 143978635 14680 14670 14680 14670 362
458 20250415 133200 138667965 14670 14670 14670 14670 0
459 20250415 133100 138667965 14670 14660 14670 14660 50
460 20250415 133000 137934605 14660 14660 14660 14660 10
461 20250415 132900 137788005 14650 14650 14650 14650 0
462 20250415 132800 137788005 14650 14650 14650 14650 10
463 20250415 132700 137641505 14650 14600 14650 14600 98
464 20250415 132600 136209105 14630 14630 14630 14630 0
465 20250415 132500 136209105 14630 14630 14630 14630 0
466 20250415 132400 136209105 14630 14600 14630 14600 6
467 20250415 132300 136121475 14600 14600 14600 14600 1
468 20250415 132200 136106875 14630 14630 14630 14630 0
469 20250415 132100 136106875 14630 14630 14630 14610 121
470 20250415 132000 134337985 14650 14650 14650 14650 0
471 20250415 131900 134337985 14650 14650 14650 14650 0
472 20250415 131800 134337985 14650 14650 14650 14650 0
473 20250415 131700 134337985 14650 14650 14650 14650 0
474 20250415 131600 134337985 14650 14650 14650 14650 0
475 20250415 131500 134337985 14650 14650 14650 14650 0
476 20250415 131400 134337985 14650 14650 14650 14650 0
477 20250415 131300 134337985 14650 14650 14650 14650 0
478 20250415 131200 134337985 14650 14650 14650 14650 0
479 20250415 131100 134337985 14650 14650 14650 14650 1
480 20250415 131000 134323335 14630 14620 14630 14620 3
481 20250415 130900 134279465 14620 14620 14620 14620 1
482 20250415 130800 134264845 14620 14620 14620 14620 12
483 20250415 130700 134089405 14620 14620 14620 14610 7
484 20250415 130600 133987115 14620 14610 14620 14610 4
485 20250415 130500 133928645 14650 14650 14650 14650 20
486 20250415 130400 133635645 14640 14640 14640 14640 0
487 20250415 130300 133635645 14640 14640 14640 14640 0
488 20250415 130200 133635645 14640 14640 14640 14640 2
489 20250415 130100 133606365 14650 14650 14650 14650 1
490 20250415 130000 133591715 14580 14580 14580 14580 0
491 20250415 125900 133591715 14580 14580 14580 14580 16
492 20250415 125800 133358435 14660 14660 14660 14660 0
493 20250415 125700 133358435 14660 14660 14660 14660 0
494 20250415 125600 133358435 14660 14660 14660 14660 0
495 20250415 125500 133358435 14660 14660 14660 14660 0
496 20250415 125400 133358435 14660 14660 14660 14660 1
497 20250415 125300 133343775 14570 14640 14640 14570 415
498 20250415 125200 127283235 14650 14650 14650 14650 0
499 20250415 125100 127283235 14650 14650 14650 14650 1
500 20250415 125000 127268585 14630 14630 14630 14630 1
501 20250415 124900 127253955 14630 14630 14630 14630 5
502 20250415 124800 127180805 14630 14630 14630 14630 10
503 20250415 124700 127034505 14630 14630 14630 14630 0
504 20250415 124600 127034505 14630 14630 14630 14630 0
505 20250415 124500 127034505 14630 14630 14630 14630 0
506 20250415 124400 127034505 14630 14640 14640 14630 4
507 20250415 124300 126975965 14650 14650 14650 14650 0
508 20250415 124200 126975965 14650 14650 14650 14650 0
509 20250415 124100 126975965 14650 14640 14650 14640 13
510 20250415 124000 126785625 14660 14660 14660 14660 2
511 20250415 123900 126756305 14660 14660 14660 14660 1
512 20250415 123800 126741645 14660 14660 14660 14660 0
513 20250415 123700 126741645 14660 14660 14660 14660 0
514 20250415 123600 126741645 14660 14660 14660 14660 0
515 20250415 123500 126741645 14660 14660 14660 14660 0
516 20250415 123400 126741645 14660 14660 14660 14660 0
517 20250415 123300 126741645 14660 14660 14660 14660 0
518 20250415 123200 126741645 14660 14660 14660 14660 0
519 20250415 123100 126741645 14660 14660 14660 14660 0
520 20250415 123000 126741645 14660 14630 14660 14630 2
521 20250415 122900 126712355 14690 14690 14690 14690 0
522 20250415 122800 126712355 14690 14690 14690 14690 0
523 20250415 122700 126712355 14690 14690 14690 14690 0
524 20250415 122600 126712355 14690 14690 14690 14690 0
525 20250415 122500 126712355 14690 14650 14690 14630 143
526 20250415 122400 124618765 14650 14650 14650 14650 0
527 20250415 122300 124618765 14650 14660 14660 14650 70
528 20250415 122200 123593215 14690 14690 14690 14690 0
529 20250415 122100 123593215 14690 14690 14690 14690 0
530 20250415 122000 123593215 14690 14690 14690 14690 0
531 20250415 121900 123593215 14690 14690 14690 14690 0
532 20250415 121800 123593215 14690 14690 14690 14690 0
533 20250415 121700 123593215 14690 14690 14690 14690 2
534 20250415 121600 123563835 14690 14690 14690 14690 0
535 20250415 121500 123563835 14690 14690 14690 14690 1
536 20250415 121400 123549145 14690 14690 14690 14690 0
537 20250415 121300 123549145 14690 14690 14690 14690 0
538 20250415 121200 123549145 14690 14650 14690 14650 63
539 20250415 121100 122626115 14660 14660 14660 14660 0
540 20250415 121000 122626115 14660 14660 14660 14660 0
541 20250415 120900 122626115 14660 14660 14660 14660 2
542 20250415 120800 122596795 14660 14660 14660 14660 13
543 20250415 120700 122406215 14670 14690 14690 14670 2
544 20250415 120600 122376855 14690 14690 14690 14690 0
545 20250415 120500 122376855 14690 14690 14690 14690 0
546 20250415 120400 122376855 14690 14690 14690 14690 0
547 20250415 120300 122376855 14690 14690 14690 14690 0
548 20250415 120200 122376855 14690 14660 14690 14660 2
549 20250415 120100 122347505 14690 14690 14690 14690 0
550 20250415 120000 122347505 14690 14690 14690 14690 1
551 20250415 115900 122332815 14690 14690 14690 14690 0
552 20250415 115800 122332815 14690 14690 14690 14690 0
553 20250415 115700 122332815 14690 14690 14690 14690 1
554 20250415 115600 122318125 14690 14690 14690 14690 50
555 20250415 115500 121583625 14690 14690 14690 14690 0
556 20250415 115400 121583625 14690 14690 14690 14690 0
557 20250415 115300 121583625 14690 14690 14690 14690 0
558 20250415 115200 121583625 14690 14690 14690 14690 0
559 20250415 115100 121583625 14690 14690 14690 14690 0
560 20250415 115000 121583625 14690 14690 14690 14690 0
561 20250415 114900 121583625 14690 14690 14690 14690 0
562 20250415 114800 121583625 14690 14690 14690 14690 1
563 20250415 114700 121568935 14690 14690 14690 14690 0
564 20250415 114600 121568935 14690 14690 14690 14690 0
565 20250415 114500 121568935 14690 14690 14690 14690 1
566 20250415 114400 121554245 14690 14690 14690 14690 0
567 20250415 114300 121554245 14690 14690 14690 14690 5
568 20250415 114200 121480795 14690 14690 14690 14690 6
569 20250415 114100 121392655 14690 14690 14690 14690 0
570 20250415 114000 121392655 14690 14690 14690 14690 0
571 20250415 113900 121392655 14690 14630 14690 14620 63
572 20250415 113800 120471195 14640 14640 14640 14640 1
573 20250415 113700 120456555 14690 14690 14690 14690 0
574 20250415 113600 120456555 14690 14690 14690 14690 0
575 20250415 113500 120456555 14690 14690 14690 14690 0
576 20250415 113400 120456555 14690 14690 14690 14690 0
577 20250415 113300 120456555 14690 14690 14690 14690 0
578 20250415 113200 120456555 14690 14690 14690 14690 2
579 20250415 113100 120427175 14630 14640 14640 14630 150
580 20250415 113000 118232175 14670 14670 14670 14670 0
581 20250415 112900 118232175 14670 14670 14670 14670 0
582 20250415 112800 118232175 14670 14670 14670 14670 0
583 20250415 112700 118232175 14670 14670 14670 14670 0
584 20250415 112600 118232175 14670 14670 14670 14670 1
585 20250415 112500 118217505 14670 14670 14670 14670 0
586 20250415 112400 118217505 14670 14690 14690 14670 146
587 20250415 112300 116074335 14690 14710 14710 14690 40
588 20250415 112200 115486585 14720 14720 14720 14720 0
589 20250415 112100 115486585 14720 14720 14720 14720 0
590 20250415 112000 115486585 14720 14720 14720 14720 0
591 20250415 111900 115486585 14720 14720 14720 14720 1
592 20250415 111800 115471865 14740 14740 14740 14740 3
593 20250415 111700 115427645 14710 14710 14710 14710 0
594 20250415 111600 115427645 14710 14710 14710 14710 0
595 20250415 111500 115427645 14710 14710 14710 14710 45
596 20250415 111400 114765695 14710 14700 14710 14700 204
597 20250415 111300 111764895 14700 14700 14700 14700 1
598 20250415 111200 111750195 14700 14700 14700 14700 0
599 20250415 111100 111750195 14700 14700 14700 14700 0
600 20250415 111000 111750195 14700 14700 14700 14700 1
601 20250415 110900 111735495 14710 14710 14710 14710 0
602 20250415 110800 111735495 14710 14710 14710 14710 0
603 20250415 110700 111735495 14710 14710 14710 14710 1
604 20250415 110600 111720785 14710 14710 14710 14710 0
605 20250415 110500 111720785 14710 14710 14710 14710 0
606 20250415 110400 111720785 14710 14710 14710 14710 0
607 20250415 110300 111720785 14710 14710 14710 14710 0
608 20250415 110200 111720785 14710 14710 14710 14710 0
609 20250415 110100 111720785 14710 14710 14710 14710 0
610 20250415 110000 111720785 14710 14700 14710 14700 80
611 20250415 105900 110544505 14700 14700 14700 14700 1
612 20250415 105800 110529805 14690 14690 14690 14690 0
613 20250415 105700 110529805 14690 14690 14690 14690 0
614 20250415 105600 110529805 14690 14690 14690 14690 1
615 20250415 105500 110515115 14690 14680 14690 14680 12
616 20250415 105400 110338915 14680 14680 14680 14680 0
617 20250415 105300 110338915 14680 14680 14680 14680 6
618 20250415 105200 110250835 14680 14680 14680 14680 10
619 20250415 105100 110104035 14650 14640 14650 14640 237
620 20250415 105000 106634325 14640 14640 14640 14640 0
621 20250415 104900 106634325 14640 14640 14640 14640 100
622 20250415 104800 105170325 14640 14640 14640 14640 1
623 20250415 104700 105155685 14640 14640 14640 14640 0
624 20250415 104600 105155685 14640 14710 14710 14640 47
625 20250415 104500 104467385 14660 14660 14660 14660 0
626 20250415 104400 104467385 14660 14660 14660 14660 0
627 20250415 104300 104467385 14660 14660 14660 14660 0
628 20250415 104200 104467385 14660 14660 14660 14660 0
629 20250415 104100 104467385 14660 14680 14680 14660 122
630 20250415 104000 102678695 14670 14670 14670 14670 0
631 20250415 103900 102678695 14670 14670 14670 14670 0
632 20250415 103800 102678695 14670 14670 14670 14670 100
633 20250415 103700 101211695 14680 14680 14680 14680 5
634 20250415 103600 101138295 14680 14680 14680 14680 0
635 20250415 103500 101138295 14680 14680 14680 14680 11
636 20250415 103400 100976815 14740 14740 14740 14740 1
637 20250415 103300 100962075 14750 14750 14750 14750 0
638 20250415 103200 100962075 14750 14750 14750 14750 3
639 20250415 103100 100917825 14760 14760 14760 14760 0
640 20250415 103000 100917825 14760 14760 14760 14760 0
641 20250415 102900 100917825 14760 14760 14760 14760 2
642 20250415 102800 100888305 14620 14620 14620 14620 2
643 20250415 102700 100859065 14600 14760 14760 14600 42
644 20250415 102600 100242255 14670 14680 14750 14670 628
645 20250415 102500 90995165 14700 14660 14700 14660 39
646 20250415 102400 90422535 14600 14650 14660 14600 189
647 20250415 102300 87656270 14650 14640 14650 14640 61
648 20250415 102200 86762700 14640 14640 14640 14640 1
649 20250415 102100 86748060 14610 14610 14610 14610 0
650 20250415 102000 86748060 14610 14610 14610 14610 0
651 20250415 101900 86748060 14610 14610 14610 14610 0
652 20250415 101800 86748060 14610 14610 14610 14610 0
653 20250415 101700 86748060 14610 14610 14610 14610 47
654 20250415 101600 86061390 14640 14630 14640 14630 101
655 20250415 101500 84583100 14610 14610 14610 14610 0
656 20250415 101400 84583100 14610 14610 14610 14610 3
657 20250415 101300 84539270 14600 14600 14600 14600 17
658 20250415 101200 84291070 14530 14620 14620 14520 869
659 20250415 101100 71641810 14620 14620 14620 14620 0
660 20250415 101000 71641810 14620 14620 14620 14620 0
661 20250415 100900 71641810 14620 14620 14640 14620 101
662 20250415 100800 70164730 14600 14580 14600 14580 415
663 20250415 100700 64108520 14580 14580 14580 14580 0
664 20250415 100600 64108520 14580 14540 14580 14530 25
665 20250415 100500 63745010 14580 14580 14580 14580 4
666 20250415 100400 63686690 14580 14580 14580 14580 0
667 20250415 100300 63686690 14580 14580 14580 14580 0
668 20250415 100200 63686690 14580 14580 14580 14580 1
669 20250415 100100 63672110 14580 14580 14580 14580 1
670 20250415 100000 63657530 14590 14590 14590 14590 0
671 20250415 095900 63657530 14590 14590 14590 14590 0
672 20250415 095800 63657530 14590 14590 14590 14590 0
673 20250415 095700 63657530 14590 14590 14590 14590 0
674 20250415 095600 63657530 14590 14590 14590 14590 0
675 20250415 095500 63657530 14590 14590 14590 14590 0
676 20250415 095400 63657530 14590 14590 14590 14590 0
677 20250415 095300 63657530 14590 14520 14590 14500 301
678 20250415 095200 59291360 14590 14590 14590 14590 2
679 20250415 095100 59262180 14590 14590 14590 14590 0
680 20250415 095000 59262180 14590 14570 14590 14570 53
681 20250415 094900 58488930 14560 14560 14560 14510 609
682 20250415 094800 49640350 14560 14600 14600 14560 206
683 20250415 094700 46637740 14560 14540 14600 14540 519
684 20250415 094600 39060970 14590 14580 14590 14540 159
685 20250415 094500 36742550 14580 14540 14580 14540 10
686 20250415 094400 36597070 14550 14580 14580 14550 8
687 20250415 094300 36480460 14580 14580 14580 14580 20
688 20250415 094200 36188860 14580 14580 14580 14580 0
689 20250415 094100 36188860 14580 14580 14580 14580 1
690 20250415 094000 36174280 14530 14530 14530 14530 0
691 20250415 093900 36174280 14530 14530 14530 14530 0
692 20250415 093800 36174280 14530 14530 14530 14530 20
693 20250415 093700 35883680 14540 14540 14540 14540 31
694 20250415 093600 35432940 14580 14580 14580 14580 1
695 20250415 093500 35418360 14570 14570 14570 14570 0
696 20250415 093400 35418360 14570 14520 14580 14520 150
697 20250415 093300 33238700 14580 14580 14580 14580 0
698 20250415 093200 33238700 14580 14580 14580 14580 0
699 20250415 093100 33238700 14580 14580 14580 14580 0
700 20250415 093000 33238700 14580 14570 14580 14570 52
701 20250415 092900 32480550 14580 14580 14580 14580 17
702 20250415 092800 32232690 14580 14520 14580 14520 4
703 20250415 092700 32174550 14510 14530 14530 14510 284
704 20250415 092600 28052140 14590 14590 14590 14590 2
705 20250415 092500 28022960 14530 14530 14530 14530 30
706 20250415 092400 27587060 14600 14600 14600 14600 0
707 20250415 092300 27587060 14600 14620 14620 14600 101
708 20250415 092200 26112440 14530 14620 14620 14530 4
709 20250415 092100 26054050 14530 14530 14530 14530 0
710 20250415 092000 26054050 14530 14610 14610 14530 15
711 20250415 091900 25834980 14610 14610 14610 14610 0
712 20250415 091800 25834980 14610 14610 14610 14610 82
713 20250415 091700 24636960 14520 14520 14520 14520 8
714 20250415 091600 24520800 14610 14610 14610 14610 0
715 20250415 091500 24520800 14610 14610 14610 14610 0
716 20250415 091400 24520800 14610 14590 14610 14590 14
717 20250415 091300 24316310 14590 14490 14590 14490 152
718 20250415 091200 22103730 14580 14480 14590 14480 5
719 20250415 091100 22031010 14600 14480 14600 14480 102
720 20250415 091000 20541930 14620 14470 14620 14470 111
721 20250415 090900 18923830 14560 14560 14560 14470 155
722 20250415 090800 16667120 14570 14570 14570 14570 0
723 20250415 090700 16667120 14570 14570 14570 14570 0
724 20250415 090600 16667120 14570 14560 14570 14560 193
725 20250415 090500 13856560 14590 14580 14590 14580 3
726 20250415 090400 13812810 14490 14430 14490 14430 308
727 20250415 090300 9359550 14430 14460 14460 14430 7
728 20250415 090200 9258410 14500 14550 14550 14500 54
729 20250415 090100 8475340 14500 14500 14500 14500 15
730 20250415 090000 8257840 14610 14600 14680 14500 566