ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

614
045300/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191200,28601075,2755,2755,2755,2755,581
20250418,191100,28601075,2755,2755,2755,2755,0
20250418,191000,28601075,2755,2755,2755,2755,0
20250418,190900,28601075,2755,2755,2755,2755,0
20250418,190800,28601075,2755,2755,2755,2755,0
20250418,190700,28601075,2755,2755,2755,2755,0
20250418,190600,28601075,2755,2755,2755,2755,0
20250418,190500,28601075,2755,2755,2755,2755,0
20250418,190400,28601075,2755,2755,2755,2755,0
20250418,190300,28601075,2755,2755,2755,2755,0
20250418,190200,28601075,2755,2755,2755,2755,0
20250418,190100,28601075,2755,2755,2755,2755,0
20250418,190000,28601075,2755,2755,2755,2755,0
20250418,185900,28601075,2755,2755,2755,2755,0
20250418,185800,28601075,2755,2755,2755,2755,0
20250418,185700,28601075,2755,2755,2755,2755,0
20250418,185600,28601075,2755,2755,2755,2755,0
20250418,185500,28601075,2755,2755,2755,2755,0
20250418,185400,28601075,2755,2755,2755,2755,0
20250418,185300,28601075,2755,2755,2755,2755,0
20250418,185200,28601075,2755,2755,2755,2755,0
20250418,185100,28601075,2755,2755,2755,2755,0
20250418,185000,28601075,2755,2755,2755,2755,0
20250418,184900,28601075,2755,2755,2755,2755,0
20250418,184800,28601075,2755,2755,2755,2755,0
20250418,184700,28601075,2755,2755,2755,2755,0
20250418,184600,28601075,2755,2755,2755,2755,0
20250418,184500,28601075,2755,2755,2755,2755,0
20250418,184400,28601075,2755,2755,2755,2755,0
20250418,184300,28601075,2755,2755,2755,2755,0
20250418,184200,28601075,2755,2755,2755,2755,581
20250418,184100,28601075,2755,2755,2755,2755,0
20250418,184000,28601075,2755,2755,2755,2755,0
20250418,183900,28601075,2755,2755,2755,2755,0
20250418,183800,28601075,2755,2755,2755,2755,0
20250418,183700,28601075,2755,2755,2755,2755,0
20250418,183600,28601075,2755,2755,2755,2755,0
20250418,183500,28601075,2755,2755,2755,2755,0
20250418,183400,28601075,2755,2755,2755,2755,0
20250418,183300,28601075,2755,2755,2755,2755,0
20250418,183200,28601075,2755,2755,2755,2755,0
20250418,183100,28601075,2755,2755,2755,2755,0
20250418,183000,28601075,2755,2755,2755,2755,0
20250418,182900,28601075,2755,2755,2755,2755,0
20250418,182800,28601075,2755,2755,2755,2755,0
20250418,182700,28601075,2755,2755,2755,2755,0
20250418,182600,28601075,2755,2755,2755,2755,0
20250418,182500,28601075,2755,2755,2755,2755,0
20250418,182400,28601075,2755,2755,2755,2755,0
20250418,182300,28601075,2755,2755,2755,2755,0
20250418,182200,28601075,2755,2755,2755,2755,0
20250418,182100,28601075,2755,2755,2755,2755,0
20250418,182000,28601075,2755,2755,2755,2755,0
20250418,181900,28601075,2755,2755,2755,2755,0
20250418,181800,28601075,2755,2755,2755,2755,0
20250418,181700,28601075,2755,2755,2755,2755,0
20250418,181600,28601075,2755,2755,2755,2755,0
20250418,181500,28601075,2755,2755,2755,2755,0
20250418,181400,28601075,2755,2755,2755,2755,0
20250418,181300,28601075,2755,2755,2755,2755,0
20250418,181200,28601075,2755,2755,2755,2755,581
20250418,181100,28601075,2755,2755,2755,2755,0
20250418,181000,28601075,2755,2755,2755,2755,0
20250418,180900,28601075,2755,2755,2755,2755,0
20250418,180800,28601075,2755,2755,2755,2755,0
20250418,180700,28601075,2755,2755,2755,2755,0
20250418,180600,28601075,2755,2755,2755,2755,0
20250418,180500,28601075,2755,2755,2755,2755,0
20250418,180400,28601075,2755,2755,2755,2755,0
20250418,180300,28601075,2755,2755,2755,2755,0
20250418,180200,28601075,2755,2755,2755,2755,0
20250418,180100,28601075,2755,2755,2755,2755,0
20250418,180000,28601075,2755,2755,2755,2755,0
20250418,175900,28601075,2755,2755,2755,2755,0
20250418,175800,28601075,2755,2755,2755,2755,0
20250418,175700,28601075,2755,2755,2755,2755,0
20250418,175600,28601075,2755,2755,2755,2755,0
20250418,175500,28601075,2755,2755,2755,2755,0
20250418,175400,28601075,2755,2755,2755,2755,0
20250418,175300,28601075,2755,2755,2755,2755,0
20250418,175200,28601075,2755,2755,2755,2755,0
20250418,175100,28601075,2755,2755,2755,2755,0
20250418,175000,28601075,2755,2755,2755,2755,0
20250418,174900,28601075,2755,2755,2755,2755,0
20250418,174800,28601075,2755,2755,2755,2755,0
20250418,174700,28601075,2755,2755,2755,2755,0
20250418,174600,28601075,2755,2755,2755,2755,0
20250418,174500,28601075,2755,2755,2755,2755,0
20250418,174400,28601075,2755,2755,2755,2755,0
20250418,174300,28601075,2755,2755,2755,2755,0
20250418,174200,28601075,2755,2755,2755,2755,581
20250418,174100,28601075,2755,2755,2755,2755,0
20250418,174000,28601075,2755,2755,2755,2755,0
20250418,173900,28601075,2755,2755,2755,2755,0
20250418,173800,28601075,2755,2755,2755,2755,0
20250418,173700,28601075,2755,2755,2755,2755,0
20250418,173600,28601075,2755,2755,2755,2755,0
20250418,173500,28601075,2755,2755,2755,2755,0
20250418,173400,28601075,2755,2755,2755,2755,0
20250418,173300,28601075,2755,2755,2755,2755,0
20250418,173200,28601075,2755,2755,2755,2755,0
20250418,173100,28601075,2755,2755,2755,2755,0
20250418,173000,28601075,2755,2755,2755,2755,0
20250418,172900,28601075,2755,2755,2755,2755,0
20250418,172800,28601075,2755,2755,2755,2755,0
20250418,172700,28601075,2755,2755,2755,2755,0
20250418,172600,28601075,2755,2755,2755,2755,0
20250418,172500,28601075,2755,2755,2755,2755,0
20250418,172400,28601075,2755,2755,2755,2755,0
20250418,172300,28601075,2755,2755,2755,2755,0
20250418,172200,28601075,2755,2755,2755,2755,0
20250418,172100,28601075,2755,2755,2755,2755,0
20250418,172000,28601075,2755,2755,2755,2755,0
20250418,171900,28601075,2755,2755,2755,2755,0
20250418,171800,28601075,2755,2755,2755,2755,0
20250418,171700,28601075,2755,2755,2755,2755,0
20250418,171600,28601075,2755,2755,2755,2755,0
20250418,171500,28601075,2755,2755,2755,2755,0
20250418,171400,28601075,2755,2755,2755,2755,0
20250418,171300,28601075,2755,2755,2755,2755,0
20250418,171200,28601075,2755,2755,2755,2755,581
20250418,171100,28601075,2755,2755,2755,2755,0
20250418,171000,28601075,2755,2755,2755,2755,0
20250418,170900,28601075,2755,2755,2755,2755,0
20250418,170800,28601075,2755,2755,2755,2755,0
20250418,170700,28601075,2755,2755,2755,2755,0
20250418,170600,28601075,2755,2755,2755,2755,0
20250418,170500,28601075,2755,2755,2755,2755,0
20250418,170400,28601075,2755,2755,2755,2755,0
20250418,170300,28601075,2755,2755,2755,2755,0
20250418,170200,28601075,2755,2755,2755,2755,0
20250418,170100,28601075,2755,2755,2755,2755,0
20250418,170000,28601075,2755,2755,2755,2755,0
20250418,165900,28601075,2755,2755,2755,2755,0
20250418,165800,28601075,2755,2755,2755,2755,0
20250418,165700,28601075,2755,2755,2755,2755,0
20250418,165600,28601075,2755,2755,2755,2755,0
20250418,165500,28601075,2755,2755,2755,2755,0
20250418,165400,28601075,2755,2755,2755,2755,0
20250418,165300,28601075,2755,2755,2755,2755,0
20250418,165200,28601075,2755,2755,2755,2755,0
20250418,165100,28601075,2755,2755,2755,2755,0
20250418,165000,28601075,2755,2755,2755,2755,0
20250418,164900,28601075,2755,2755,2755,2755,0
20250418,164800,28601075,2755,2755,2755,2755,0
20250418,164700,28601075,2755,2755,2755,2755,0
20250418,164600,28601075,2755,2755,2755,2755,0
20250418,164500,28601075,2755,2755,2755,2755,0
20250418,164400,28601075,2755,2755,2755,2755,0
20250418,164300,28601075,2755,2755,2755,2755,0
20250418,164200,28601075,2755,2755,2755,2755,581
20250418,164100,28601075,2755,2755,2755,2755,0
20250418,164000,28601075,2755,2755,2755,2755,0
20250418,163900,28601075,2755,2755,2755,2755,0
20250418,163800,28601075,2755,2755,2755,2755,0
20250418,163700,28601075,2755,2755,2755,2755,0
20250418,163600,28601075,2755,2755,2755,2755,0
20250418,163500,28601075,2755,2755,2755,2755,0
20250418,163400,28601075,2755,2755,2755,2755,0
20250418,163300,28601075,2755,2755,2755,2755,0
20250418,163200,28601075,2755,2755,2755,2755,0
20250418,163100,28601075,2755,2755,2755,2755,0
20250418,163000,28601075,2755,2755,2755,2755,0
20250418,162900,28601075,2755,2755,2755,2755,0
20250418,162800,28601075,2755,2755,2755,2755,0
20250418,162700,28601075,2755,2755,2755,2755,0
20250418,162600,28601075,2755,2755,2755,2755,0
20250418,162500,28601075,2755,2755,2755,2755,0
20250418,162400,28601075,2755,2755,2755,2755,0
20250418,162300,28601075,2755,2755,2755,2755,0
20250418,162200,28601075,2755,2755,2755,2755,0
20250418,162100,28601075,2755,2755,2755,2755,0
20250418,162000,28601075,2755,2755,2755,2755,0
20250418,161900,28601075,2755,2755,2755,2755,0
20250418,161800,28601075,2755,2755,2755,2755,0
20250418,161700,28601075,2755,2755,2755,2755,0
20250418,161600,28601075,2755,2755,2755,2755,0
20250418,161500,28601075,2755,2755,2755,2755,0
20250418,161400,28601075,2755,2755,2755,2755,0
20250418,161300,28601075,2755,2755,2755,2755,0
20250418,161200,28601075,2755,2755,2755,2755,581
20250418,161100,28601075,2755,2755,2755,2755,0
20250418,161000,28601075,2755,2755,2755,2755,0
20250418,160900,28601075,2755,2755,2755,2755,0
20250418,160800,28601075,2755,2755,2755,2755,0
20250418,160700,28601075,2755,2755,2755,2755,0
20250418,160600,28601075,2755,2755,2755,2755,0
20250418,160500,28601075,2755,2755,2755,2755,0
20250418,160400,28601075,2755,2755,2755,2755,0
20250418,160300,28601075,2755,2755,2755,2755,0
20250418,160200,28601075,2755,2755,2755,2755,0
20250418,160100,28601075,2755,2755,2755,2755,0
20250418,160000,28601075,2755,2755,2755,2755,0
20250418,155900,28601075,2755,2755,2755,2755,0
20250418,155800,28601075,2755,2755,2755,2755,0
20250418,155700,28601075,2755,2755,2755,2755,0
20250418,155600,28601075,2755,2755,2755,2755,0
20250418,155500,28601075,2755,2755,2755,2755,0
20250418,155400,28601075,2755,2755,2755,2755,0
20250418,155300,28601075,2755,2755,2755,2755,0
20250418,155200,28601075,2755,2755,2755,2755,0
20250418,155100,28601075,2755,2755,2755,2755,0
20250418,155000,28601075,2755,2755,2755,2755,0
20250418,154900,28601075,2755,2755,2755,2755,0
20250418,154800,28601075,2755,2755,2755,2755,0
20250418,154700,28601075,2755,2755,2755,2755,0
20250418,154600,28601075,2755,2755,2755,2755,0
20250418,154500,28601075,2755,2755,2755,2755,0
20250418,154400,28601075,2755,2755,2755,2755,0
20250418,154300,28601075,2755,2755,2755,2755,0
20250418,154200,28601075,2755,2755,2755,2755,581
20250418,154100,28601075,2755,2755,2755,2755,0
20250418,154000,28601075,2755,2755,2755,2755,0
20250418,153900,28601075,2755,2755,2755,2755,0
20250418,153800,28601075,2755,2755,2755,2755,0
20250418,153700,28601075,2755,2755,2755,2755,0
20250418,153600,28601075,2755,2755,2755,2755,0
20250418,153500,28601075,2755,2755,2755,2755,0
20250418,153400,28601075,2755,2755,2755,2755,0
20250418,153300,28601075,2755,2755,2755,2755,0
20250418,153200,28601075,2755,2755,2755,2755,0
20250418,153100,28601075,2755,2755,2755,2755,0
20250418,153000,28601075,2755,2755,2755,2755,581
20250418,152900,27000420,2750,2750,2750,2750,0
20250418,152800,27000420,2750,2750,2750,2750,0
20250418,152700,27000420,2750,2750,2750,2750,0
20250418,152600,27000420,2750,2750,2750,2750,0
20250418,152500,27000420,2750,2750,2750,2750,0
20250418,152400,27000420,2750,2750,2750,2750,0
20250418,152300,27000420,2750,2750,2750,2750,0
20250418,152200,27000420,2750,2750,2750,2750,0
20250418,152100,27000420,2750,2750,2750,2750,0
20250418,152000,27000420,2750,2750,2750,2750,0
20250418,151900,27000420,2750,2750,2750,2750,0
20250418,151800,27000420,2750,2750,2750,2750,0
20250418,151700,27000420,2750,2750,2750,2750,0
20250418,151600,27000420,2750,2750,2750,2750,0
20250418,151500,27000420,2750,2750,2750,2750,0
20250418,151400,27000420,2750,2750,2750,2750,0
20250418,151300,27000420,2750,2750,2750,2750,0
20250418,151200,27000420,2750,2750,2750,2750,0
20250418,151100,27000420,2750,2750,2750,2750,0
20250418,151000,27000420,2750,2750,2750,2750,0
20250418,150900,27000420,2750,2750,2750,2750,0
20250418,150800,27000420,2750,2750,2750,2750,0
20250418,150700,27000420,2750,2750,2750,2750,0
20250418,150600,27000420,2750,2750,2750,2750,0
20250418,150500,27000420,2750,2750,2750,2750,0
20250418,150400,27000420,2750,2750,2750,2750,0
20250418,150300,27000420,2750,2750,2750,2750,1
20250418,150200,26997670,2750,2750,2750,2750,0
20250418,150100,26997670,2750,2750,2750,2750,0
20250418,150000,26997670,2750,2750,2750,2750,0
20250418,145900,26997670,2750,2750,2750,2750,0
20250418,145800,26997670,2750,2750,2750,2750,0
20250418,145700,26997670,2750,2750,2750,2750,109
20250418,145600,26697920,2750,2750,2750,2750,166
20250418,145500,26241420,2750,2750,2750,2750,110
20250418,145400,25938920,2750,2750,2750,2750,0
20250418,145300,25938920,2750,2750,2750,2750,0
20250418,145200,25938920,2750,2750,2750,2750,0
20250418,145100,25938920,2750,2750,2750,2750,0
20250418,145000,25938920,2750,2750,2750,2750,0
20250418,144900,25938920,2750,2750,2750,2750,0
20250418,144800,25938920,2750,2750,2750,2750,0
20250418,144700,25938920,2750,2750,2750,2750,0
20250418,144600,25938920,2750,2750,2750,2750,0
20250418,144500,25938920,2750,2750,2750,2750,245
20250418,144400,25265170,2755,2755,2755,2755,0
20250418,144300,25265170,2755,2755,2755,2755,0
20250418,144200,25265170,2755,2755,2755,2755,0
20250418,144100,25265170,2755,2755,2755,2755,0
20250418,144000,25265170,2755,2755,2755,2755,0
20250418,143900,25265170,2755,2755,2755,2755,0
20250418,143800,25265170,2755,2755,2755,2755,0
20250418,143700,25265170,2755,2755,2755,2755,0
20250418,143600,25265170,2755,2755,2755,2755,5
20250418,143500,25251395,2750,2750,2750,2750,0
20250418,143400,25251395,2750,2750,2750,2750,0
20250418,143300,25251395,2750,2750,2750,2750,0
20250418,143200,25251395,2750,2750,2750,2750,0
20250418,143100,25251395,2750,2750,2750,2750,35
20250418,143000,25155145,2750,2750,2750,2750,20
20250418,142900,25100145,2750,2750,2750,2750,0
20250418,142800,25100145,2750,2750,2750,2750,0
20250418,142700,25100145,2750,2750,2750,2750,0
20250418,142600,25100145,2750,2750,2750,2750,0
20250418,142500,25100145,2750,2750,2750,2750,0
20250418,142400,25100145,2750,2750,2750,2750,0
20250418,142300,25100145,2750,2750,2750,2750,0
20250418,142200,25100145,2750,2750,2750,2750,0
20250418,142100,25100145,2750,2750,2750,2750,0
20250418,142000,25100145,2750,2750,2750,2750,2
20250418,141900,25094645,2750,2750,2750,2750,0
20250418,141800,25094645,2750,2750,2750,2750,0
20250418,141700,25094645,2750,2750,2750,2750,0
20250418,141600,25094645,2750,2755,2755,2750,650
20250418,141500,23304645,2755,2755,2755,2755,0
20250418,141400,23304645,2755,2755,2755,2755,0
20250418,141300,23304645,2755,2755,2755,2755,0
20250418,141200,23304645,2755,2755,2755,2755,0
20250418,141100,23304645,2755,2755,2755,2755,0
20250418,141000,23304645,2755,2755,2755,2755,0
20250418,140900,23304645,2755,2755,2755,2755,0
20250418,140800,23304645,2755,2755,2755,2755,0
20250418,140700,23304645,2755,2755,2755,2755,0
20250418,140600,23304645,2755,2755,2755,2755,4
20250418,140500,23293625,2750,2750,2750,2750,6
20250418,140400,23277125,2755,2755,2755,2755,0
20250418,140300,23277125,2755,2755,2755,2755,0
20250418,140200,23277125,2755,2755,2755,2755,0
20250418,140100,23277125,2755,2755,2755,2755,0
20250418,140000,23277125,2755,2755,2755,2755,0
20250418,135900,23277125,2755,2755,2755,2755,0
20250418,135800,23277125,2755,2755,2755,2755,0
20250418,135700,23277125,2755,2755,2755,2755,0
20250418,135600,23277125,2755,2755,2755,2755,0
20250418,135500,23277125,2755,2755,2755,2755,0
20250418,135400,23277125,2755,2755,2755,2755,0
20250418,135300,23277125,2755,2755,2755,2755,0
20250418,135200,23277125,2755,2755,2755,2755,0
20250418,135100,23277125,2755,2755,2755,2755,0
20250418,135000,23277125,2755,2755,2755,2755,0
20250418,134900,23277125,2755,2755,2755,2755,0
20250418,134800,23277125,2755,2755,2755,2755,0
20250418,134700,23277125,2755,2755,2755,2755,44
20250418,134600,23155905,2750,2750,2750,2750,0
20250418,134500,23155905,2750,2750,2750,2750,0
20250418,134400,23155905,2750,2750,2750,2750,0
20250418,134300,23155905,2750,2750,2750,2750,0
20250418,134200,23155905,2750,2750,2750,2750,0
20250418,134100,23155905,2750,2750,2750,2750,0
20250418,134000,23155905,2750,2750,2750,2750,0
20250418,133900,23155905,2750,2750,2750,2750,0
20250418,133800,23155905,2750,2750,2750,2750,0
20250418,133700,23155905,2750,2750,2750,2750,0
20250418,133600,23155905,2750,2750,2750,2750,0
20250418,133500,23155905,2750,2750,2750,2750,0
20250418,133400,23155905,2750,2750,2750,2750,193
20250418,133300,22625155,2745,2745,2745,2745,0
20250418,133200,22625155,2745,2745,2745,2745,0
20250418,133100,22625155,2745,2745,2745,2745,0
20250418,133000,22625155,2745,2745,2745,2745,0
20250418,132900,22625155,2745,2745,2745,2745,0
20250418,132800,22625155,2745,2745,2745,2745,0
20250418,132700,22625155,2745,2745,2745,2745,0
20250418,132600,22625155,2745,2745,2745,2745,0
20250418,132500,22625155,2745,2745,2745,2745,0
20250418,132400,22625155,2745,2745,2745,2745,0
20250418,132300,22625155,2745,2745,2745,2745,0
20250418,132200,22625155,2745,2745,2745,2745,0
20250418,132100,22625155,2745,2745,2745,2745,0
20250418,132000,22625155,2745,2745,2745,2745,0
20250418,131900,22625155,2745,2745,2745,2745,0
20250418,131800,22625155,2745,2745,2745,2745,0
20250418,131700,22625155,2745,2745,2745,2745,0
20250418,131600,22625155,2745,2745,2745,2745,0
20250418,131500,22625155,2745,2745,2745,2745,4
20250418,131400,22614175,2745,2745,2745,2745,0
20250418,131300,22614175,2745,2745,2745,2745,0
20250418,131200,22614175,2745,2745,2745,2745,0
20250418,131100,22614175,2745,2745,2745,2745,0
20250418,131000,22614175,2745,2745,2745,2745,0
20250418,130900,22614175,2745,2745,2745,2745,142
20250418,130800,22224385,2745,2745,2745,2745,0
20250418,130700,22224385,2745,2745,2745,2745,1
20250418,130600,22221640,2745,2745,2745,2745,0
20250418,130500,22221640,2745,2745,2745,2745,0
20250418,130400,22221640,2745,2745,2745,2745,0
20250418,130300,22221640,2745,2745,2745,2745,0
20250418,130200,22221640,2745,2745,2745,2745,1
20250418,130100,22218895,2740,2740,2740,2740,0
20250418,130000,22218895,2740,2740,2740,2740,0
20250418,125900,22218895,2740,2740,2740,2740,0
20250418,125800,22218895,2740,2740,2740,2740,0
20250418,125700,22218895,2740,2740,2740,2740,0
20250418,125600,22218895,2740,2740,2740,2740,0
20250418,125500,22218895,2740,2740,2740,2740,1
20250418,125400,22216155,2740,2740,2740,2740,0
20250418,125300,22216155,2740,2740,2740,2740,173
20250418,125200,21742135,2740,2740,2740,2740,0
20250418,125100,21742135,2740,2740,2740,2740,96
20250418,125000,21479095,2740,2740,2740,2740,0
20250418,124900,21479095,2740,2740,2740,2740,88
20250418,124800,21237975,2740,2740,2740,2740,0
20250418,124700,21237975,2740,2740,2740,2740,0
20250418,124600,21237975,2740,2740,2740,2740,0
20250418,124500,21237975,2740,2740,2740,2740,0
20250418,124400,21237975,2740,2740,2740,2740,0
20250418,124300,21237975,2740,2740,2740,2740,0
20250418,124200,21237975,2740,2740,2740,2740,0
20250418,124100,21237975,2740,2740,2740,2740,0
20250418,124000,21237975,2740,2740,2740,2740,3
20250418,123900,21229755,2740,2740,2740,2740,0
20250418,123800,21229755,2740,2740,2740,2740,0
20250418,123700,21229755,2740,2740,2740,2740,0
20250418,123600,21229755,2740,2740,2740,2740,0
20250418,123500,21229755,2740,2740,2740,2740,0
20250418,123400,21229755,2740,2740,2740,2740,0
20250418,123300,21229755,2740,2740,2740,2740,1
20250418,123200,21227015,2745,2745,2745,2745,0
20250418,123100,21227015,2745,2745,2745,2745,0
20250418,123000,21227015,2745,2745,2745,2745,0
20250418,122900,21227015,2745,2745,2745,2745,0
20250418,122800,21227015,2745,2745,2745,2745,0
20250418,122700,21227015,2745,2745,2745,2745,0
20250418,122600,21227015,2745,2745,2745,2745,2
20250418,122500,21221525,2750,2750,2750,2750,0
20250418,122400,21221525,2750,2750,2750,2750,0
20250418,122300,21221525,2750,2750,2750,2750,0
20250418,122200,21221525,2750,2750,2750,2750,0
20250418,122100,21221525,2750,2750,2750,2750,0
20250418,122000,21221525,2750,2750,2750,2750,0
20250418,121900,21221525,2750,2750,2750,2750,0
20250418,121800,21221525,2750,2750,2750,2750,0
20250418,121700,21221525,2750,2750,2750,2750,0
20250418,121600,21221525,2750,2750,2750,2750,0
20250418,121500,21221525,2750,2750,2750,2750,10
20250418,121400,21194025,2740,2740,2740,2740,0
20250418,121300,21194025,2740,2745,2745,2740,150
20250418,121200,20782775,2735,2735,2735,2735,0
20250418,121100,20782775,2735,2735,2735,2735,0
20250418,121000,20782775,2735,2735,2735,2735,0
20250418,120900,20782775,2735,2735,2735,2735,0
20250418,120800,20782775,2735,2745,2745,2735,770
20250418,120700,18676800,2735,2735,2735,2735,0
20250418,120600,18676800,2735,2735,2735,2735,0
20250418,120500,18676800,2735,2735,2735,2735,0
20250418,120400,18676800,2735,2735,2735,2735,0
20250418,120300,18676800,2735,2735,2735,2735,0
20250418,120200,18676800,2735,2735,2735,2735,0
20250418,120100,18676800,2735,2735,2735,2735,0
20250418,120000,18676800,2735,2735,2735,2735,0
20250418,115900,18676800,2735,2735,2735,2735,0
20250418,115800,18676800,2735,2745,2745,2735,10
20250418,115700,18649435,2750,2750,2750,2750,0
20250418,115600,18649435,2750,2750,2750,2750,0
20250418,115500,18649435,2750,2750,2750,2750,0
20250418,115400,18649435,2750,2750,2750,2750,1
20250418,115300,18646685,2730,2730,2730,2730,0
20250418,115200,18646685,2730,2730,2730,2730,0
20250418,115100,18646685,2730,2740,2740,2730,10
20250418,115000,18619370,2745,2750,2750,2745,187
20250418,114900,18105270,2745,2745,2745,2745,6
20250418,114800,18088800,2750,2750,2750,2750,0
20250418,114700,18088800,2750,2750,2750,2750,0
20250418,114600,18088800,2750,2750,2750,2750,0
20250418,114500,18088800,2750,2750,2750,2750,0
20250418,114400,18088800,2750,2750,2750,2750,0
20250418,114300,18088800,2750,2750,2750,2750,0
20250418,114200,18088800,2750,2750,2750,2750,0
20250418,114100,18088800,2750,2750,2750,2750,0
20250418,114000,18088800,2750,2750,2750,2750,0
20250418,113900,18088800,2750,2750,2750,2750,0
20250418,113800,18088800,2750,2750,2750,2750,0
20250418,113700,18088800,2750,2750,2750,2750,0
20250418,113600,18088800,2750,2750,2750,2750,0
20250418,113500,18088800,2750,2750,2750,2750,0
20250418,113400,18088800,2750,2750,2750,2750,0
20250418,113300,18088800,2750,2750,2750,2750,0
20250418,113200,18088800,2750,2750,2750,2750,0
20250418,113100,18088800,2750,2750,2750,2750,0
20250418,113000,18088800,2750,2750,2750,2750,0
20250418,112900,18088800,2750,2750,2750,2750,41
20250418,112800,17976050,2750,2750,2750,2750,0
20250418,112700,17976050,2750,2750,2750,2750,0
20250418,112600,17976050,2750,2750,2750,2750,1
20250418,112500,17973300,2735,2735,2735,2735,0
20250418,112400,17973300,2735,2735,2735,2735,1
20250418,112300,17970565,2730,2740,2740,2730,189
20250418,112200,17454580,2730,2730,2730,2730,0
20250418,112100,17454580,2730,2730,2730,2730,0
20250418,112000,17454580,2730,2740,2740,2730,4
20250418,111900,17443650,2745,2745,2745,2745,0
20250418,111800,17443650,2745,2745,2745,2745,0
20250418,111700,17443650,2745,2745,2745,2745,0
20250418,111600,17443650,2745,2745,2745,2745,0
20250418,111500,17443650,2745,2745,2745,2745,0
20250418,111400,17443650,2745,2745,2745,2745,1
20250418,111300,17440905,2750,2750,2750,2750,1
20250418,111200,17438155,2745,2745,2745,2745,0
20250418,111100,17438155,2745,2745,2745,2745,0
20250418,111000,17438155,2745,2745,2745,2745,0
20250418,110900,17438155,2745,2745,2745,2745,0
20250418,110800,17438155,2745,2745,2745,2745,0
20250418,110700,17438155,2745,2745,2745,2745,2
20250418,110600,17432665,2750,2750,2750,2750,0
20250418,110500,17432665,2750,2750,2750,2750,0
20250418,110400,17432665,2750,2750,2750,2750,0
20250418,110300,17432665,2750,2750,2750,2750,0
20250418,110200,17432665,2750,2750,2750,2750,0
20250418,110100,17432665,2750,2750,2750,2750,0
20250418,110000,17432665,2750,2750,2750,2750,0
20250418,105900,17432665,2750,2750,2750,2750,0
20250418,105800,17432665,2750,2750,2750,2750,0
20250418,105700,17432665,2750,2750,2750,2750,0
20250418,105600,17432665,2750,2750,2750,2750,0
20250418,105500,17432665,2750,2750,2750,2750,0
20250418,105400,17432665,2750,2750,2750,2750,0
20250418,105300,17432665,2750,2750,2750,2750,0
20250418,105200,17432665,2750,2750,2750,2750,1
20250418,105100,17429915,2740,2740,2740,2740,1
20250418,105000,17427175,2730,2730,2730,2730,5
20250418,104900,17413525,2730,2730,2730,2730,0
20250418,104800,17413525,2730,2730,2730,2730,48
20250418,104700,17282485,2730,2735,2735,2730,13
20250418,104600,17246990,2740,2740,2740,2740,0
20250418,104500,17246990,2740,2740,2740,2740,0
20250418,104400,17246990,2740,2740,2740,2740,0
20250418,104300,17246990,2740,2740,2740,2740,1
20250418,104200,17244250,2740,2730,2740,2730,8
20250418,104100,17222400,2740,2740,2740,2740,0
20250418,104000,17222400,2740,2740,2740,2740,0
20250418,103900,17222400,2740,2740,2740,2740,0
20250418,103800,17222400,2740,2740,2740,2740,183
20250418,103700,16720980,2740,2740,2740,2740,0
20250418,103600,16720980,2740,2740,2740,2740,0
20250418,103500,16720980,2740,2740,2740,2740,1300
20250418,103400,13158980,2740,2740,2740,2740,0
20250418,103300,13158980,2740,2740,2740,2740,0
20250418,103200,13158980,2740,2740,2740,2740,0
20250418,103100,13158980,2740,2740,2740,2740,0
20250418,103000,13158980,2740,2740,2740,2740,0
20250418,102900,13158980,2740,2740,2740,2740,0
20250418,102800,13158980,2740,2740,2740,2740,1
20250418,102700,13156240,2740,2740,2740,2740,0
20250418,102600,13156240,2740,2740,2740,2740,21
20250418,102500,13098700,2740,2740,2740,2740,0
20250418,102400,13098700,2740,2740,2740,2740,0
20250418,102300,13098700,2740,2740,2740,2740,0
20250418,102200,13098700,2740,2740,2740,2740,0
20250418,102100,13098700,2740,2740,2740,2740,0
20250418,102000,13098700,2740,2740,2740,2740,1
20250418,101900,13095960,2735,2735,2735,2735,0
20250418,101800,13095960,2735,2740,2740,2735,33
20250418,101700,13005545,2750,2750,2750,2750,1
20250418,101600,13002795,2750,2750,2750,2750,1
20250418,101500,13000045,2740,2740,2740,2740,18
20250418,101400,12950725,2740,2740,2740,2740,1
20250418,101300,12947985,2735,2735,2735,2735,0
20250418,101200,12947985,2735,2735,2735,2735,0
20250418,101100,12947985,2735,2735,2735,2735,0
20250418,101000,12947985,2735,2735,2735,2735,0
20250418,100900,12947985,2735,2735,2735,2735,0
20250418,100800,12947985,2735,2730,2750,2730,53
20250418,100700,12803270,2750,2720,2750,2720,231
20250418,100600,12172050,2730,2745,2745,2725,391
20250418,100500,11102680,2750,2750,2750,2750,0
20250418,100400,11102680,2750,2750,2750,2750,0
20250418,100300,11102680,2750,2745,2750,2735,84
20250418,100200,10872630,2750,2745,2750,2735,386
20250418,100100,9816895,2745,2735,2745,2735,18
20250418,100000,9767570,2735,2735,2740,2735,6
20250418,095900,9751145,2735,2735,2735,2735,1
20250418,095800,9748410,2735,2735,2735,2735,0
20250418,095700,9748410,2735,2735,2735,2735,0
20250418,095600,9748410,2735,2735,2735,2735,0
20250418,095500,9748410,2735,2735,2735,2735,1
20250418,095400,9745675,2730,2730,2730,2730,0
20250418,095300,9745675,2730,2730,2740,2725,429
20250418,095200,8574510,2735,2750,2750,2735,386
20250418,095100,7518775,2735,2745,2745,2735,385
20250418,095000,6465790,2745,2745,2745,2745,7
20250418,094900,6446575,2750,2745,2750,2735,386
20250418,094800,5390840,2745,2730,2745,2730,2
20250418,094700,5385365,2730,2735,2735,2730,409
20250418,094600,4268670,2755,2755,2755,2755,0
20250418,094500,4268670,2755,2755,2755,2755,0
20250418,094400,4268670,2755,2755,2755,2755,0
20250418,094300,4268670,2755,2755,2755,2755,0
20250418,094200,4268670,2755,2755,2755,2755,0
20250418,094100,4268670,2755,2755,2755,2755,0
20250418,094000,4268670,2755,2755,2755,2755,0
20250418,093900,4268670,2755,2755,2755,2755,0
20250418,093800,4268670,2755,2755,2755,2755,1
20250418,093700,4265915,2755,2755,2755,2755,0
20250418,093600,4265915,2755,2755,2755,2755,0
20250418,093500,4265915,2755,2755,2755,2755,0
20250418,093400,4265915,2755,2755,2755,2755,0
20250418,093300,4265915,2755,2755,2755,2755,1
20250418,093200,4263160,2750,2750,2750,2750,0
20250418,093100,4263160,2750,2750,2750,2750,0
20250418,093000,4263160,2750,2745,2750,2745,255
20250418,092900,3562775,2755,2755,2755,2755,0
20250418,092800,3562775,2755,2755,2755,2755,0
20250418,092700,3562775,2755,2755,2755,2755,0
20250418,092600,3562775,2755,2755,2755,2755,0
20250418,092500,3562775,2755,2755,2755,2755,0
20250418,092400,3562775,2755,2755,2755,2755,0
20250418,092300,3562775,2755,2755,2755,2755,0
20250418,092200,3562775,2755,2740,2755,2735,178
20250418,092100,3075890,2755,2755,2755,2755,0
20250418,092000,3075890,2755,2755,2755,2755,0
20250418,091900,3075890,2755,2755,2755,2755,1
20250418,091800,3073135,2755,2755,2755,2755,1
20250418,091700,3070380,2755,2755,2755,2755,0
20250418,091600,3070380,2755,2755,2755,2755,1
20250418,091500,3067625,2755,2755,2755,2755,0
20250418,091400,3067625,2755,2735,2755,2735,71
20250418,091300,2872550,2720,2720,2720,2720,0
20250418,091200,2872550,2720,2720,2720,2720,0
20250418,091100,2872550,2720,2720,2720,2720,0
20250418,091000,2872550,2720,2725,2725,2720,255
20250418,090900,2178575,2735,2735,2735,2735,0
20250418,090800,2178575,2735,2735,2735,2735,0
20250418,090700,2178575,2735,2735,2735,2735,10
20250418,090600,2151225,2735,2735,2735,2735,0
20250418,090500,2151225,2735,2735,2735,2735,366
20250418,090400,1150215,2755,2755,2755,2755,0
20250418,090300,1150215,2755,2755,2755,2755,0
20250418,090200,1150215,2755,2755,2755,2755,0
20250418,090100,1150215,2755,2755,2755,2755,1
20250418,090000,1147460,2745,2755,2755,2745,417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191200 28601075 2755 2755 2755 2755 581
3 20250418 191100 28601075 2755 2755 2755 2755 0
4 20250418 191000 28601075 2755 2755 2755 2755 0
5 20250418 190900 28601075 2755 2755 2755 2755 0
6 20250418 190800 28601075 2755 2755 2755 2755 0
7 20250418 190700 28601075 2755 2755 2755 2755 0
8 20250418 190600 28601075 2755 2755 2755 2755 0
9 20250418 190500 28601075 2755 2755 2755 2755 0
10 20250418 190400 28601075 2755 2755 2755 2755 0
11 20250418 190300 28601075 2755 2755 2755 2755 0
12 20250418 190200 28601075 2755 2755 2755 2755 0
13 20250418 190100 28601075 2755 2755 2755 2755 0
14 20250418 190000 28601075 2755 2755 2755 2755 0
15 20250418 185900 28601075 2755 2755 2755 2755 0
16 20250418 185800 28601075 2755 2755 2755 2755 0
17 20250418 185700 28601075 2755 2755 2755 2755 0
18 20250418 185600 28601075 2755 2755 2755 2755 0
19 20250418 185500 28601075 2755 2755 2755 2755 0
20 20250418 185400 28601075 2755 2755 2755 2755 0
21 20250418 185300 28601075 2755 2755 2755 2755 0
22 20250418 185200 28601075 2755 2755 2755 2755 0
23 20250418 185100 28601075 2755 2755 2755 2755 0
24 20250418 185000 28601075 2755 2755 2755 2755 0
25 20250418 184900 28601075 2755 2755 2755 2755 0
26 20250418 184800 28601075 2755 2755 2755 2755 0
27 20250418 184700 28601075 2755 2755 2755 2755 0
28 20250418 184600 28601075 2755 2755 2755 2755 0
29 20250418 184500 28601075 2755 2755 2755 2755 0
30 20250418 184400 28601075 2755 2755 2755 2755 0
31 20250418 184300 28601075 2755 2755 2755 2755 0
32 20250418 184200 28601075 2755 2755 2755 2755 581
33 20250418 184100 28601075 2755 2755 2755 2755 0
34 20250418 184000 28601075 2755 2755 2755 2755 0
35 20250418 183900 28601075 2755 2755 2755 2755 0
36 20250418 183800 28601075 2755 2755 2755 2755 0
37 20250418 183700 28601075 2755 2755 2755 2755 0
38 20250418 183600 28601075 2755 2755 2755 2755 0
39 20250418 183500 28601075 2755 2755 2755 2755 0
40 20250418 183400 28601075 2755 2755 2755 2755 0
41 20250418 183300 28601075 2755 2755 2755 2755 0
42 20250418 183200 28601075 2755 2755 2755 2755 0
43 20250418 183100 28601075 2755 2755 2755 2755 0
44 20250418 183000 28601075 2755 2755 2755 2755 0
45 20250418 182900 28601075 2755 2755 2755 2755 0
46 20250418 182800 28601075 2755 2755 2755 2755 0
47 20250418 182700 28601075 2755 2755 2755 2755 0
48 20250418 182600 28601075 2755 2755 2755 2755 0
49 20250418 182500 28601075 2755 2755 2755 2755 0
50 20250418 182400 28601075 2755 2755 2755 2755 0
51 20250418 182300 28601075 2755 2755 2755 2755 0
52 20250418 182200 28601075 2755 2755 2755 2755 0
53 20250418 182100 28601075 2755 2755 2755 2755 0
54 20250418 182000 28601075 2755 2755 2755 2755 0
55 20250418 181900 28601075 2755 2755 2755 2755 0
56 20250418 181800 28601075 2755 2755 2755 2755 0
57 20250418 181700 28601075 2755 2755 2755 2755 0
58 20250418 181600 28601075 2755 2755 2755 2755 0
59 20250418 181500 28601075 2755 2755 2755 2755 0
60 20250418 181400 28601075 2755 2755 2755 2755 0
61 20250418 181300 28601075 2755 2755 2755 2755 0
62 20250418 181200 28601075 2755 2755 2755 2755 581
63 20250418 181100 28601075 2755 2755 2755 2755 0
64 20250418 181000 28601075 2755 2755 2755 2755 0
65 20250418 180900 28601075 2755 2755 2755 2755 0
66 20250418 180800 28601075 2755 2755 2755 2755 0
67 20250418 180700 28601075 2755 2755 2755 2755 0
68 20250418 180600 28601075 2755 2755 2755 2755 0
69 20250418 180500 28601075 2755 2755 2755 2755 0
70 20250418 180400 28601075 2755 2755 2755 2755 0
71 20250418 180300 28601075 2755 2755 2755 2755 0
72 20250418 180200 28601075 2755 2755 2755 2755 0
73 20250418 180100 28601075 2755 2755 2755 2755 0
74 20250418 180000 28601075 2755 2755 2755 2755 0
75 20250418 175900 28601075 2755 2755 2755 2755 0
76 20250418 175800 28601075 2755 2755 2755 2755 0
77 20250418 175700 28601075 2755 2755 2755 2755 0
78 20250418 175600 28601075 2755 2755 2755 2755 0
79 20250418 175500 28601075 2755 2755 2755 2755 0
80 20250418 175400 28601075 2755 2755 2755 2755 0
81 20250418 175300 28601075 2755 2755 2755 2755 0
82 20250418 175200 28601075 2755 2755 2755 2755 0
83 20250418 175100 28601075 2755 2755 2755 2755 0
84 20250418 175000 28601075 2755 2755 2755 2755 0
85 20250418 174900 28601075 2755 2755 2755 2755 0
86 20250418 174800 28601075 2755 2755 2755 2755 0
87 20250418 174700 28601075 2755 2755 2755 2755 0
88 20250418 174600 28601075 2755 2755 2755 2755 0
89 20250418 174500 28601075 2755 2755 2755 2755 0
90 20250418 174400 28601075 2755 2755 2755 2755 0
91 20250418 174300 28601075 2755 2755 2755 2755 0
92 20250418 174200 28601075 2755 2755 2755 2755 581
93 20250418 174100 28601075 2755 2755 2755 2755 0
94 20250418 174000 28601075 2755 2755 2755 2755 0
95 20250418 173900 28601075 2755 2755 2755 2755 0
96 20250418 173800 28601075 2755 2755 2755 2755 0
97 20250418 173700 28601075 2755 2755 2755 2755 0
98 20250418 173600 28601075 2755 2755 2755 2755 0
99 20250418 173500 28601075 2755 2755 2755 2755 0
100 20250418 173400 28601075 2755 2755 2755 2755 0
101 20250418 173300 28601075 2755 2755 2755 2755 0
102 20250418 173200 28601075 2755 2755 2755 2755 0
103 20250418 173100 28601075 2755 2755 2755 2755 0
104 20250418 173000 28601075 2755 2755 2755 2755 0
105 20250418 172900 28601075 2755 2755 2755 2755 0
106 20250418 172800 28601075 2755 2755 2755 2755 0
107 20250418 172700 28601075 2755 2755 2755 2755 0
108 20250418 172600 28601075 2755 2755 2755 2755 0
109 20250418 172500 28601075 2755 2755 2755 2755 0
110 20250418 172400 28601075 2755 2755 2755 2755 0
111 20250418 172300 28601075 2755 2755 2755 2755 0
112 20250418 172200 28601075 2755 2755 2755 2755 0
113 20250418 172100 28601075 2755 2755 2755 2755 0
114 20250418 172000 28601075 2755 2755 2755 2755 0
115 20250418 171900 28601075 2755 2755 2755 2755 0
116 20250418 171800 28601075 2755 2755 2755 2755 0
117 20250418 171700 28601075 2755 2755 2755 2755 0
118 20250418 171600 28601075 2755 2755 2755 2755 0
119 20250418 171500 28601075 2755 2755 2755 2755 0
120 20250418 171400 28601075 2755 2755 2755 2755 0
121 20250418 171300 28601075 2755 2755 2755 2755 0
122 20250418 171200 28601075 2755 2755 2755 2755 581
123 20250418 171100 28601075 2755 2755 2755 2755 0
124 20250418 171000 28601075 2755 2755 2755 2755 0
125 20250418 170900 28601075 2755 2755 2755 2755 0
126 20250418 170800 28601075 2755 2755 2755 2755 0
127 20250418 170700 28601075 2755 2755 2755 2755 0
128 20250418 170600 28601075 2755 2755 2755 2755 0
129 20250418 170500 28601075 2755 2755 2755 2755 0
130 20250418 170400 28601075 2755 2755 2755 2755 0
131 20250418 170300 28601075 2755 2755 2755 2755 0
132 20250418 170200 28601075 2755 2755 2755 2755 0
133 20250418 170100 28601075 2755 2755 2755 2755 0
134 20250418 170000 28601075 2755 2755 2755 2755 0
135 20250418 165900 28601075 2755 2755 2755 2755 0
136 20250418 165800 28601075 2755 2755 2755 2755 0
137 20250418 165700 28601075 2755 2755 2755 2755 0
138 20250418 165600 28601075 2755 2755 2755 2755 0
139 20250418 165500 28601075 2755 2755 2755 2755 0
140 20250418 165400 28601075 2755 2755 2755 2755 0
141 20250418 165300 28601075 2755 2755 2755 2755 0
142 20250418 165200 28601075 2755 2755 2755 2755 0
143 20250418 165100 28601075 2755 2755 2755 2755 0
144 20250418 165000 28601075 2755 2755 2755 2755 0
145 20250418 164900 28601075 2755 2755 2755 2755 0
146 20250418 164800 28601075 2755 2755 2755 2755 0
147 20250418 164700 28601075 2755 2755 2755 2755 0
148 20250418 164600 28601075 2755 2755 2755 2755 0
149 20250418 164500 28601075 2755 2755 2755 2755 0
150 20250418 164400 28601075 2755 2755 2755 2755 0
151 20250418 164300 28601075 2755 2755 2755 2755 0
152 20250418 164200 28601075 2755 2755 2755 2755 581
153 20250418 164100 28601075 2755 2755 2755 2755 0
154 20250418 164000 28601075 2755 2755 2755 2755 0
155 20250418 163900 28601075 2755 2755 2755 2755 0
156 20250418 163800 28601075 2755 2755 2755 2755 0
157 20250418 163700 28601075 2755 2755 2755 2755 0
158 20250418 163600 28601075 2755 2755 2755 2755 0
159 20250418 163500 28601075 2755 2755 2755 2755 0
160 20250418 163400 28601075 2755 2755 2755 2755 0
161 20250418 163300 28601075 2755 2755 2755 2755 0
162 20250418 163200 28601075 2755 2755 2755 2755 0
163 20250418 163100 28601075 2755 2755 2755 2755 0
164 20250418 163000 28601075 2755 2755 2755 2755 0
165 20250418 162900 28601075 2755 2755 2755 2755 0
166 20250418 162800 28601075 2755 2755 2755 2755 0
167 20250418 162700 28601075 2755 2755 2755 2755 0
168 20250418 162600 28601075 2755 2755 2755 2755 0
169 20250418 162500 28601075 2755 2755 2755 2755 0
170 20250418 162400 28601075 2755 2755 2755 2755 0
171 20250418 162300 28601075 2755 2755 2755 2755 0
172 20250418 162200 28601075 2755 2755 2755 2755 0
173 20250418 162100 28601075 2755 2755 2755 2755 0
174 20250418 162000 28601075 2755 2755 2755 2755 0
175 20250418 161900 28601075 2755 2755 2755 2755 0
176 20250418 161800 28601075 2755 2755 2755 2755 0
177 20250418 161700 28601075 2755 2755 2755 2755 0
178 20250418 161600 28601075 2755 2755 2755 2755 0
179 20250418 161500 28601075 2755 2755 2755 2755 0
180 20250418 161400 28601075 2755 2755 2755 2755 0
181 20250418 161300 28601075 2755 2755 2755 2755 0
182 20250418 161200 28601075 2755 2755 2755 2755 581
183 20250418 161100 28601075 2755 2755 2755 2755 0
184 20250418 161000 28601075 2755 2755 2755 2755 0
185 20250418 160900 28601075 2755 2755 2755 2755 0
186 20250418 160800 28601075 2755 2755 2755 2755 0
187 20250418 160700 28601075 2755 2755 2755 2755 0
188 20250418 160600 28601075 2755 2755 2755 2755 0
189 20250418 160500 28601075 2755 2755 2755 2755 0
190 20250418 160400 28601075 2755 2755 2755 2755 0
191 20250418 160300 28601075 2755 2755 2755 2755 0
192 20250418 160200 28601075 2755 2755 2755 2755 0
193 20250418 160100 28601075 2755 2755 2755 2755 0
194 20250418 160000 28601075 2755 2755 2755 2755 0
195 20250418 155900 28601075 2755 2755 2755 2755 0
196 20250418 155800 28601075 2755 2755 2755 2755 0
197 20250418 155700 28601075 2755 2755 2755 2755 0
198 20250418 155600 28601075 2755 2755 2755 2755 0
199 20250418 155500 28601075 2755 2755 2755 2755 0
200 20250418 155400 28601075 2755 2755 2755 2755 0
201 20250418 155300 28601075 2755 2755 2755 2755 0
202 20250418 155200 28601075 2755 2755 2755 2755 0
203 20250418 155100 28601075 2755 2755 2755 2755 0
204 20250418 155000 28601075 2755 2755 2755 2755 0
205 20250418 154900 28601075 2755 2755 2755 2755 0
206 20250418 154800 28601075 2755 2755 2755 2755 0
207 20250418 154700 28601075 2755 2755 2755 2755 0
208 20250418 154600 28601075 2755 2755 2755 2755 0
209 20250418 154500 28601075 2755 2755 2755 2755 0
210 20250418 154400 28601075 2755 2755 2755 2755 0
211 20250418 154300 28601075 2755 2755 2755 2755 0
212 20250418 154200 28601075 2755 2755 2755 2755 581
213 20250418 154100 28601075 2755 2755 2755 2755 0
214 20250418 154000 28601075 2755 2755 2755 2755 0
215 20250418 153900 28601075 2755 2755 2755 2755 0
216 20250418 153800 28601075 2755 2755 2755 2755 0
217 20250418 153700 28601075 2755 2755 2755 2755 0
218 20250418 153600 28601075 2755 2755 2755 2755 0
219 20250418 153500 28601075 2755 2755 2755 2755 0
220 20250418 153400 28601075 2755 2755 2755 2755 0
221 20250418 153300 28601075 2755 2755 2755 2755 0
222 20250418 153200 28601075 2755 2755 2755 2755 0
223 20250418 153100 28601075 2755 2755 2755 2755 0
224 20250418 153000 28601075 2755 2755 2755 2755 581
225 20250418 152900 27000420 2750 2750 2750 2750 0
226 20250418 152800 27000420 2750 2750 2750 2750 0
227 20250418 152700 27000420 2750 2750 2750 2750 0
228 20250418 152600 27000420 2750 2750 2750 2750 0
229 20250418 152500 27000420 2750 2750 2750 2750 0
230 20250418 152400 27000420 2750 2750 2750 2750 0
231 20250418 152300 27000420 2750 2750 2750 2750 0
232 20250418 152200 27000420 2750 2750 2750 2750 0
233 20250418 152100 27000420 2750 2750 2750 2750 0
234 20250418 152000 27000420 2750 2750 2750 2750 0
235 20250418 151900 27000420 2750 2750 2750 2750 0
236 20250418 151800 27000420 2750 2750 2750 2750 0
237 20250418 151700 27000420 2750 2750 2750 2750 0
238 20250418 151600 27000420 2750 2750 2750 2750 0
239 20250418 151500 27000420 2750 2750 2750 2750 0
240 20250418 151400 27000420 2750 2750 2750 2750 0
241 20250418 151300 27000420 2750 2750 2750 2750 0
242 20250418 151200 27000420 2750 2750 2750 2750 0
243 20250418 151100 27000420 2750 2750 2750 2750 0
244 20250418 151000 27000420 2750 2750 2750 2750 0
245 20250418 150900 27000420 2750 2750 2750 2750 0
246 20250418 150800 27000420 2750 2750 2750 2750 0
247 20250418 150700 27000420 2750 2750 2750 2750 0
248 20250418 150600 27000420 2750 2750 2750 2750 0
249 20250418 150500 27000420 2750 2750 2750 2750 0
250 20250418 150400 27000420 2750 2750 2750 2750 0
251 20250418 150300 27000420 2750 2750 2750 2750 1
252 20250418 150200 26997670 2750 2750 2750 2750 0
253 20250418 150100 26997670 2750 2750 2750 2750 0
254 20250418 150000 26997670 2750 2750 2750 2750 0
255 20250418 145900 26997670 2750 2750 2750 2750 0
256 20250418 145800 26997670 2750 2750 2750 2750 0
257 20250418 145700 26997670 2750 2750 2750 2750 109
258 20250418 145600 26697920 2750 2750 2750 2750 166
259 20250418 145500 26241420 2750 2750 2750 2750 110
260 20250418 145400 25938920 2750 2750 2750 2750 0
261 20250418 145300 25938920 2750 2750 2750 2750 0
262 20250418 145200 25938920 2750 2750 2750 2750 0
263 20250418 145100 25938920 2750 2750 2750 2750 0
264 20250418 145000 25938920 2750 2750 2750 2750 0
265 20250418 144900 25938920 2750 2750 2750 2750 0
266 20250418 144800 25938920 2750 2750 2750 2750 0
267 20250418 144700 25938920 2750 2750 2750 2750 0
268 20250418 144600 25938920 2750 2750 2750 2750 0
269 20250418 144500 25938920 2750 2750 2750 2750 245
270 20250418 144400 25265170 2755 2755 2755 2755 0
271 20250418 144300 25265170 2755 2755 2755 2755 0
272 20250418 144200 25265170 2755 2755 2755 2755 0
273 20250418 144100 25265170 2755 2755 2755 2755 0
274 20250418 144000 25265170 2755 2755 2755 2755 0
275 20250418 143900 25265170 2755 2755 2755 2755 0
276 20250418 143800 25265170 2755 2755 2755 2755 0
277 20250418 143700 25265170 2755 2755 2755 2755 0
278 20250418 143600 25265170 2755 2755 2755 2755 5
279 20250418 143500 25251395 2750 2750 2750 2750 0
280 20250418 143400 25251395 2750 2750 2750 2750 0
281 20250418 143300 25251395 2750 2750 2750 2750 0
282 20250418 143200 25251395 2750 2750 2750 2750 0
283 20250418 143100 25251395 2750 2750 2750 2750 35
284 20250418 143000 25155145 2750 2750 2750 2750 20
285 20250418 142900 25100145 2750 2750 2750 2750 0
286 20250418 142800 25100145 2750 2750 2750 2750 0
287 20250418 142700 25100145 2750 2750 2750 2750 0
288 20250418 142600 25100145 2750 2750 2750 2750 0
289 20250418 142500 25100145 2750 2750 2750 2750 0
290 20250418 142400 25100145 2750 2750 2750 2750 0
291 20250418 142300 25100145 2750 2750 2750 2750 0
292 20250418 142200 25100145 2750 2750 2750 2750 0
293 20250418 142100 25100145 2750 2750 2750 2750 0
294 20250418 142000 25100145 2750 2750 2750 2750 2
295 20250418 141900 25094645 2750 2750 2750 2750 0
296 20250418 141800 25094645 2750 2750 2750 2750 0
297 20250418 141700 25094645 2750 2750 2750 2750 0
298 20250418 141600 25094645 2750 2755 2755 2750 650
299 20250418 141500 23304645 2755 2755 2755 2755 0
300 20250418 141400 23304645 2755 2755 2755 2755 0
301 20250418 141300 23304645 2755 2755 2755 2755 0
302 20250418 141200 23304645 2755 2755 2755 2755 0
303 20250418 141100 23304645 2755 2755 2755 2755 0
304 20250418 141000 23304645 2755 2755 2755 2755 0
305 20250418 140900 23304645 2755 2755 2755 2755 0
306 20250418 140800 23304645 2755 2755 2755 2755 0
307 20250418 140700 23304645 2755 2755 2755 2755 0
308 20250418 140600 23304645 2755 2755 2755 2755 4
309 20250418 140500 23293625 2750 2750 2750 2750 6
310 20250418 140400 23277125 2755 2755 2755 2755 0
311 20250418 140300 23277125 2755 2755 2755 2755 0
312 20250418 140200 23277125 2755 2755 2755 2755 0
313 20250418 140100 23277125 2755 2755 2755 2755 0
314 20250418 140000 23277125 2755 2755 2755 2755 0
315 20250418 135900 23277125 2755 2755 2755 2755 0
316 20250418 135800 23277125 2755 2755 2755 2755 0
317 20250418 135700 23277125 2755 2755 2755 2755 0
318 20250418 135600 23277125 2755 2755 2755 2755 0
319 20250418 135500 23277125 2755 2755 2755 2755 0
320 20250418 135400 23277125 2755 2755 2755 2755 0
321 20250418 135300 23277125 2755 2755 2755 2755 0
322 20250418 135200 23277125 2755 2755 2755 2755 0
323 20250418 135100 23277125 2755 2755 2755 2755 0
324 20250418 135000 23277125 2755 2755 2755 2755 0
325 20250418 134900 23277125 2755 2755 2755 2755 0
326 20250418 134800 23277125 2755 2755 2755 2755 0
327 20250418 134700 23277125 2755 2755 2755 2755 44
328 20250418 134600 23155905 2750 2750 2750 2750 0
329 20250418 134500 23155905 2750 2750 2750 2750 0
330 20250418 134400 23155905 2750 2750 2750 2750 0
331 20250418 134300 23155905 2750 2750 2750 2750 0
332 20250418 134200 23155905 2750 2750 2750 2750 0
333 20250418 134100 23155905 2750 2750 2750 2750 0
334 20250418 134000 23155905 2750 2750 2750 2750 0
335 20250418 133900 23155905 2750 2750 2750 2750 0
336 20250418 133800 23155905 2750 2750 2750 2750 0
337 20250418 133700 23155905 2750 2750 2750 2750 0
338 20250418 133600 23155905 2750 2750 2750 2750 0
339 20250418 133500 23155905 2750 2750 2750 2750 0
340 20250418 133400 23155905 2750 2750 2750 2750 193
341 20250418 133300 22625155 2745 2745 2745 2745 0
342 20250418 133200 22625155 2745 2745 2745 2745 0
343 20250418 133100 22625155 2745 2745 2745 2745 0
344 20250418 133000 22625155 2745 2745 2745 2745 0
345 20250418 132900 22625155 2745 2745 2745 2745 0
346 20250418 132800 22625155 2745 2745 2745 2745 0
347 20250418 132700 22625155 2745 2745 2745 2745 0
348 20250418 132600 22625155 2745 2745 2745 2745 0
349 20250418 132500 22625155 2745 2745 2745 2745 0
350 20250418 132400 22625155 2745 2745 2745 2745 0
351 20250418 132300 22625155 2745 2745 2745 2745 0
352 20250418 132200 22625155 2745 2745 2745 2745 0
353 20250418 132100 22625155 2745 2745 2745 2745 0
354 20250418 132000 22625155 2745 2745 2745 2745 0
355 20250418 131900 22625155 2745 2745 2745 2745 0
356 20250418 131800 22625155 2745 2745 2745 2745 0
357 20250418 131700 22625155 2745 2745 2745 2745 0
358 20250418 131600 22625155 2745 2745 2745 2745 0
359 20250418 131500 22625155 2745 2745 2745 2745 4
360 20250418 131400 22614175 2745 2745 2745 2745 0
361 20250418 131300 22614175 2745 2745 2745 2745 0
362 20250418 131200 22614175 2745 2745 2745 2745 0
363 20250418 131100 22614175 2745 2745 2745 2745 0
364 20250418 131000 22614175 2745 2745 2745 2745 0
365 20250418 130900 22614175 2745 2745 2745 2745 142
366 20250418 130800 22224385 2745 2745 2745 2745 0
367 20250418 130700 22224385 2745 2745 2745 2745 1
368 20250418 130600 22221640 2745 2745 2745 2745 0
369 20250418 130500 22221640 2745 2745 2745 2745 0
370 20250418 130400 22221640 2745 2745 2745 2745 0
371 20250418 130300 22221640 2745 2745 2745 2745 0
372 20250418 130200 22221640 2745 2745 2745 2745 1
373 20250418 130100 22218895 2740 2740 2740 2740 0
374 20250418 130000 22218895 2740 2740 2740 2740 0
375 20250418 125900 22218895 2740 2740 2740 2740 0
376 20250418 125800 22218895 2740 2740 2740 2740 0
377 20250418 125700 22218895 2740 2740 2740 2740 0
378 20250418 125600 22218895 2740 2740 2740 2740 0
379 20250418 125500 22218895 2740 2740 2740 2740 1
380 20250418 125400 22216155 2740 2740 2740 2740 0
381 20250418 125300 22216155 2740 2740 2740 2740 173
382 20250418 125200 21742135 2740 2740 2740 2740 0
383 20250418 125100 21742135 2740 2740 2740 2740 96
384 20250418 125000 21479095 2740 2740 2740 2740 0
385 20250418 124900 21479095 2740 2740 2740 2740 88
386 20250418 124800 21237975 2740 2740 2740 2740 0
387 20250418 124700 21237975 2740 2740 2740 2740 0
388 20250418 124600 21237975 2740 2740 2740 2740 0
389 20250418 124500 21237975 2740 2740 2740 2740 0
390 20250418 124400 21237975 2740 2740 2740 2740 0
391 20250418 124300 21237975 2740 2740 2740 2740 0
392 20250418 124200 21237975 2740 2740 2740 2740 0
393 20250418 124100 21237975 2740 2740 2740 2740 0
394 20250418 124000 21237975 2740 2740 2740 2740 3
395 20250418 123900 21229755 2740 2740 2740 2740 0
396 20250418 123800 21229755 2740 2740 2740 2740 0
397 20250418 123700 21229755 2740 2740 2740 2740 0
398 20250418 123600 21229755 2740 2740 2740 2740 0
399 20250418 123500 21229755 2740 2740 2740 2740 0
400 20250418 123400 21229755 2740 2740 2740 2740 0
401 20250418 123300 21229755 2740 2740 2740 2740 1
402 20250418 123200 21227015 2745 2745 2745 2745 0
403 20250418 123100 21227015 2745 2745 2745 2745 0
404 20250418 123000 21227015 2745 2745 2745 2745 0
405 20250418 122900 21227015 2745 2745 2745 2745 0
406 20250418 122800 21227015 2745 2745 2745 2745 0
407 20250418 122700 21227015 2745 2745 2745 2745 0
408 20250418 122600 21227015 2745 2745 2745 2745 2
409 20250418 122500 21221525 2750 2750 2750 2750 0
410 20250418 122400 21221525 2750 2750 2750 2750 0
411 20250418 122300 21221525 2750 2750 2750 2750 0
412 20250418 122200 21221525 2750 2750 2750 2750 0
413 20250418 122100 21221525 2750 2750 2750 2750 0
414 20250418 122000 21221525 2750 2750 2750 2750 0
415 20250418 121900 21221525 2750 2750 2750 2750 0
416 20250418 121800 21221525 2750 2750 2750 2750 0
417 20250418 121700 21221525 2750 2750 2750 2750 0
418 20250418 121600 21221525 2750 2750 2750 2750 0
419 20250418 121500 21221525 2750 2750 2750 2750 10
420 20250418 121400 21194025 2740 2740 2740 2740 0
421 20250418 121300 21194025 2740 2745 2745 2740 150
422 20250418 121200 20782775 2735 2735 2735 2735 0
423 20250418 121100 20782775 2735 2735 2735 2735 0
424 20250418 121000 20782775 2735 2735 2735 2735 0
425 20250418 120900 20782775 2735 2735 2735 2735 0
426 20250418 120800 20782775 2735 2745 2745 2735 770
427 20250418 120700 18676800 2735 2735 2735 2735 0
428 20250418 120600 18676800 2735 2735 2735 2735 0
429 20250418 120500 18676800 2735 2735 2735 2735 0
430 20250418 120400 18676800 2735 2735 2735 2735 0
431 20250418 120300 18676800 2735 2735 2735 2735 0
432 20250418 120200 18676800 2735 2735 2735 2735 0
433 20250418 120100 18676800 2735 2735 2735 2735 0
434 20250418 120000 18676800 2735 2735 2735 2735 0
435 20250418 115900 18676800 2735 2735 2735 2735 0
436 20250418 115800 18676800 2735 2745 2745 2735 10
437 20250418 115700 18649435 2750 2750 2750 2750 0
438 20250418 115600 18649435 2750 2750 2750 2750 0
439 20250418 115500 18649435 2750 2750 2750 2750 0
440 20250418 115400 18649435 2750 2750 2750 2750 1
441 20250418 115300 18646685 2730 2730 2730 2730 0
442 20250418 115200 18646685 2730 2730 2730 2730 0
443 20250418 115100 18646685 2730 2740 2740 2730 10
444 20250418 115000 18619370 2745 2750 2750 2745 187
445 20250418 114900 18105270 2745 2745 2745 2745 6
446 20250418 114800 18088800 2750 2750 2750 2750 0
447 20250418 114700 18088800 2750 2750 2750 2750 0
448 20250418 114600 18088800 2750 2750 2750 2750 0
449 20250418 114500 18088800 2750 2750 2750 2750 0
450 20250418 114400 18088800 2750 2750 2750 2750 0
451 20250418 114300 18088800 2750 2750 2750 2750 0
452 20250418 114200 18088800 2750 2750 2750 2750 0
453 20250418 114100 18088800 2750 2750 2750 2750 0
454 20250418 114000 18088800 2750 2750 2750 2750 0
455 20250418 113900 18088800 2750 2750 2750 2750 0
456 20250418 113800 18088800 2750 2750 2750 2750 0
457 20250418 113700 18088800 2750 2750 2750 2750 0
458 20250418 113600 18088800 2750 2750 2750 2750 0
459 20250418 113500 18088800 2750 2750 2750 2750 0
460 20250418 113400 18088800 2750 2750 2750 2750 0
461 20250418 113300 18088800 2750 2750 2750 2750 0
462 20250418 113200 18088800 2750 2750 2750 2750 0
463 20250418 113100 18088800 2750 2750 2750 2750 0
464 20250418 113000 18088800 2750 2750 2750 2750 0
465 20250418 112900 18088800 2750 2750 2750 2750 41
466 20250418 112800 17976050 2750 2750 2750 2750 0
467 20250418 112700 17976050 2750 2750 2750 2750 0
468 20250418 112600 17976050 2750 2750 2750 2750 1
469 20250418 112500 17973300 2735 2735 2735 2735 0
470 20250418 112400 17973300 2735 2735 2735 2735 1
471 20250418 112300 17970565 2730 2740 2740 2730 189
472 20250418 112200 17454580 2730 2730 2730 2730 0
473 20250418 112100 17454580 2730 2730 2730 2730 0
474 20250418 112000 17454580 2730 2740 2740 2730 4
475 20250418 111900 17443650 2745 2745 2745 2745 0
476 20250418 111800 17443650 2745 2745 2745 2745 0
477 20250418 111700 17443650 2745 2745 2745 2745 0
478 20250418 111600 17443650 2745 2745 2745 2745 0
479 20250418 111500 17443650 2745 2745 2745 2745 0
480 20250418 111400 17443650 2745 2745 2745 2745 1
481 20250418 111300 17440905 2750 2750 2750 2750 1
482 20250418 111200 17438155 2745 2745 2745 2745 0
483 20250418 111100 17438155 2745 2745 2745 2745 0
484 20250418 111000 17438155 2745 2745 2745 2745 0
485 20250418 110900 17438155 2745 2745 2745 2745 0
486 20250418 110800 17438155 2745 2745 2745 2745 0
487 20250418 110700 17438155 2745 2745 2745 2745 2
488 20250418 110600 17432665 2750 2750 2750 2750 0
489 20250418 110500 17432665 2750 2750 2750 2750 0
490 20250418 110400 17432665 2750 2750 2750 2750 0
491 20250418 110300 17432665 2750 2750 2750 2750 0
492 20250418 110200 17432665 2750 2750 2750 2750 0
493 20250418 110100 17432665 2750 2750 2750 2750 0
494 20250418 110000 17432665 2750 2750 2750 2750 0
495 20250418 105900 17432665 2750 2750 2750 2750 0
496 20250418 105800 17432665 2750 2750 2750 2750 0
497 20250418 105700 17432665 2750 2750 2750 2750 0
498 20250418 105600 17432665 2750 2750 2750 2750 0
499 20250418 105500 17432665 2750 2750 2750 2750 0
500 20250418 105400 17432665 2750 2750 2750 2750 0
501 20250418 105300 17432665 2750 2750 2750 2750 0
502 20250418 105200 17432665 2750 2750 2750 2750 1
503 20250418 105100 17429915 2740 2740 2740 2740 1
504 20250418 105000 17427175 2730 2730 2730 2730 5
505 20250418 104900 17413525 2730 2730 2730 2730 0
506 20250418 104800 17413525 2730 2730 2730 2730 48
507 20250418 104700 17282485 2730 2735 2735 2730 13
508 20250418 104600 17246990 2740 2740 2740 2740 0
509 20250418 104500 17246990 2740 2740 2740 2740 0
510 20250418 104400 17246990 2740 2740 2740 2740 0
511 20250418 104300 17246990 2740 2740 2740 2740 1
512 20250418 104200 17244250 2740 2730 2740 2730 8
513 20250418 104100 17222400 2740 2740 2740 2740 0
514 20250418 104000 17222400 2740 2740 2740 2740 0
515 20250418 103900 17222400 2740 2740 2740 2740 0
516 20250418 103800 17222400 2740 2740 2740 2740 183
517 20250418 103700 16720980 2740 2740 2740 2740 0
518 20250418 103600 16720980 2740 2740 2740 2740 0
519 20250418 103500 16720980 2740 2740 2740 2740 1300
520 20250418 103400 13158980 2740 2740 2740 2740 0
521 20250418 103300 13158980 2740 2740 2740 2740 0
522 20250418 103200 13158980 2740 2740 2740 2740 0
523 20250418 103100 13158980 2740 2740 2740 2740 0
524 20250418 103000 13158980 2740 2740 2740 2740 0
525 20250418 102900 13158980 2740 2740 2740 2740 0
526 20250418 102800 13158980 2740 2740 2740 2740 1
527 20250418 102700 13156240 2740 2740 2740 2740 0
528 20250418 102600 13156240 2740 2740 2740 2740 21
529 20250418 102500 13098700 2740 2740 2740 2740 0
530 20250418 102400 13098700 2740 2740 2740 2740 0
531 20250418 102300 13098700 2740 2740 2740 2740 0
532 20250418 102200 13098700 2740 2740 2740 2740 0
533 20250418 102100 13098700 2740 2740 2740 2740 0
534 20250418 102000 13098700 2740 2740 2740 2740 1
535 20250418 101900 13095960 2735 2735 2735 2735 0
536 20250418 101800 13095960 2735 2740 2740 2735 33
537 20250418 101700 13005545 2750 2750 2750 2750 1
538 20250418 101600 13002795 2750 2750 2750 2750 1
539 20250418 101500 13000045 2740 2740 2740 2740 18
540 20250418 101400 12950725 2740 2740 2740 2740 1
541 20250418 101300 12947985 2735 2735 2735 2735 0
542 20250418 101200 12947985 2735 2735 2735 2735 0
543 20250418 101100 12947985 2735 2735 2735 2735 0
544 20250418 101000 12947985 2735 2735 2735 2735 0
545 20250418 100900 12947985 2735 2735 2735 2735 0
546 20250418 100800 12947985 2735 2730 2750 2730 53
547 20250418 100700 12803270 2750 2720 2750 2720 231
548 20250418 100600 12172050 2730 2745 2745 2725 391
549 20250418 100500 11102680 2750 2750 2750 2750 0
550 20250418 100400 11102680 2750 2750 2750 2750 0
551 20250418 100300 11102680 2750 2745 2750 2735 84
552 20250418 100200 10872630 2750 2745 2750 2735 386
553 20250418 100100 9816895 2745 2735 2745 2735 18
554 20250418 100000 9767570 2735 2735 2740 2735 6
555 20250418 095900 9751145 2735 2735 2735 2735 1
556 20250418 095800 9748410 2735 2735 2735 2735 0
557 20250418 095700 9748410 2735 2735 2735 2735 0
558 20250418 095600 9748410 2735 2735 2735 2735 0
559 20250418 095500 9748410 2735 2735 2735 2735 1
560 20250418 095400 9745675 2730 2730 2730 2730 0
561 20250418 095300 9745675 2730 2730 2740 2725 429
562 20250418 095200 8574510 2735 2750 2750 2735 386
563 20250418 095100 7518775 2735 2745 2745 2735 385
564 20250418 095000 6465790 2745 2745 2745 2745 7
565 20250418 094900 6446575 2750 2745 2750 2735 386
566 20250418 094800 5390840 2745 2730 2745 2730 2
567 20250418 094700 5385365 2730 2735 2735 2730 409
568 20250418 094600 4268670 2755 2755 2755 2755 0
569 20250418 094500 4268670 2755 2755 2755 2755 0
570 20250418 094400 4268670 2755 2755 2755 2755 0
571 20250418 094300 4268670 2755 2755 2755 2755 0
572 20250418 094200 4268670 2755 2755 2755 2755 0
573 20250418 094100 4268670 2755 2755 2755 2755 0
574 20250418 094000 4268670 2755 2755 2755 2755 0
575 20250418 093900 4268670 2755 2755 2755 2755 0
576 20250418 093800 4268670 2755 2755 2755 2755 1
577 20250418 093700 4265915 2755 2755 2755 2755 0
578 20250418 093600 4265915 2755 2755 2755 2755 0
579 20250418 093500 4265915 2755 2755 2755 2755 0
580 20250418 093400 4265915 2755 2755 2755 2755 0
581 20250418 093300 4265915 2755 2755 2755 2755 1
582 20250418 093200 4263160 2750 2750 2750 2750 0
583 20250418 093100 4263160 2750 2750 2750 2750 0
584 20250418 093000 4263160 2750 2745 2750 2745 255
585 20250418 092900 3562775 2755 2755 2755 2755 0
586 20250418 092800 3562775 2755 2755 2755 2755 0
587 20250418 092700 3562775 2755 2755 2755 2755 0
588 20250418 092600 3562775 2755 2755 2755 2755 0
589 20250418 092500 3562775 2755 2755 2755 2755 0
590 20250418 092400 3562775 2755 2755 2755 2755 0
591 20250418 092300 3562775 2755 2755 2755 2755 0
592 20250418 092200 3562775 2755 2740 2755 2735 178
593 20250418 092100 3075890 2755 2755 2755 2755 0
594 20250418 092000 3075890 2755 2755 2755 2755 0
595 20250418 091900 3075890 2755 2755 2755 2755 1
596 20250418 091800 3073135 2755 2755 2755 2755 1
597 20250418 091700 3070380 2755 2755 2755 2755 0
598 20250418 091600 3070380 2755 2755 2755 2755 1
599 20250418 091500 3067625 2755 2755 2755 2755 0
600 20250418 091400 3067625 2755 2735 2755 2735 71
601 20250418 091300 2872550 2720 2720 2720 2720 0
602 20250418 091200 2872550 2720 2720 2720 2720 0
603 20250418 091100 2872550 2720 2720 2720 2720 0
604 20250418 091000 2872550 2720 2725 2725 2720 255
605 20250418 090900 2178575 2735 2735 2735 2735 0
606 20250418 090800 2178575 2735 2735 2735 2735 0
607 20250418 090700 2178575 2735 2735 2735 2735 10
608 20250418 090600 2151225 2735 2735 2735 2735 0
609 20250418 090500 2151225 2735 2735 2735 2735 366
610 20250418 090400 1150215 2755 2755 2755 2755 0
611 20250418 090300 1150215 2755 2755 2755 2755 0
612 20250418 090200 1150215 2755 2755 2755 2755 0
613 20250418 090100 1150215 2755 2755 2755 2755 1
614 20250418 090000 1147460 2745 2755 2755 2745 417