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

634
072020/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,193200,75406380,9760,9760,9760,9760,169
20250418,193100,75406380,9760,9760,9760,9760,0
20250418,193000,75406380,9760,9760,9760,9760,0
20250418,192900,75406380,9760,9760,9760,9760,0
20250418,192800,75406380,9760,9760,9760,9760,0
20250418,192700,75406380,9760,9760,9760,9760,0
20250418,192600,75406380,9760,9760,9760,9760,0
20250418,192500,75406380,9760,9760,9760,9760,0
20250418,192400,75406380,9760,9760,9760,9760,0
20250418,192300,75406380,9760,9760,9760,9760,0
20250418,192200,75406380,9760,9760,9760,9760,0
20250418,192100,75406380,9760,9760,9760,9760,0
20250418,192000,75406380,9760,9760,9760,9760,0
20250418,191900,75406380,9760,9760,9760,9760,0
20250418,191800,75406380,9760,9760,9760,9760,0
20250418,191700,75406380,9760,9760,9760,9760,0
20250418,191600,75406380,9760,9760,9760,9760,0
20250418,191500,75406380,9760,9760,9760,9760,0
20250418,191400,75406380,9760,9760,9760,9760,0
20250418,191300,75406380,9760,9760,9760,9760,0
20250418,191200,75406380,9760,9760,9760,9760,0
20250418,191100,75406380,9760,9760,9760,9760,0
20250418,191000,75406380,9760,9760,9760,9760,0
20250418,190900,75406380,9760,9760,9760,9760,0
20250418,190800,75406380,9760,9760,9760,9760,0
20250418,190700,75406380,9760,9760,9760,9760,0
20250418,190600,75406380,9760,9760,9760,9760,0
20250418,190500,75406380,9760,9760,9760,9760,0
20250418,190400,75406380,9760,9760,9760,9760,0
20250418,190300,75406380,9760,9760,9760,9760,0
20250418,190200,75406380,9760,9760,9760,9760,169
20250418,190100,75406380,9760,9760,9760,9760,0
20250418,190000,75406380,9760,9760,9760,9760,0
20250418,185900,75406380,9760,9760,9760,9760,0
20250418,185800,75406380,9760,9760,9760,9760,0
20250418,185700,75406380,9760,9760,9760,9760,0
20250418,185600,75406380,9760,9760,9760,9760,0
20250418,185500,75406380,9760,9760,9760,9760,0
20250418,185400,75406380,9760,9760,9760,9760,0
20250418,185300,75406380,9760,9760,9760,9760,0
20250418,185200,75406380,9760,9760,9760,9760,0
20250418,185100,75406380,9760,9760,9760,9760,0
20250418,185000,75406380,9760,9760,9760,9760,0
20250418,184900,75406380,9760,9760,9760,9760,0
20250418,184800,75406380,9760,9760,9760,9760,0
20250418,184700,75406380,9760,9760,9760,9760,0
20250418,184600,75406380,9760,9760,9760,9760,0
20250418,184500,75406380,9760,9760,9760,9760,0
20250418,184400,75406380,9760,9760,9760,9760,0
20250418,184300,75406380,9760,9760,9760,9760,0
20250418,184200,75406380,9760,9760,9760,9760,0
20250418,184100,75406380,9760,9760,9760,9760,0
20250418,184000,75406380,9760,9760,9760,9760,0
20250418,183900,75406380,9760,9760,9760,9760,0
20250418,183800,75406380,9760,9760,9760,9760,0
20250418,183700,75406380,9760,9760,9760,9760,0
20250418,183600,75406380,9760,9760,9760,9760,0
20250418,183500,75406380,9760,9760,9760,9760,0
20250418,183400,75406380,9760,9760,9760,9760,0
20250418,183300,75406380,9760,9760,9760,9760,0
20250418,183200,75406380,9760,9760,9760,9760,169
20250418,183100,75406380,9760,9760,9760,9760,0
20250418,183000,75406380,9760,9760,9760,9760,0
20250418,182900,75406380,9760,9760,9760,9760,0
20250418,182800,75406380,9760,9760,9760,9760,0
20250418,182700,75406380,9760,9760,9760,9760,0
20250418,182600,75406380,9760,9760,9760,9760,0
20250418,182500,75406380,9760,9760,9760,9760,0
20250418,182400,75406380,9760,9760,9760,9760,0
20250418,182300,75406380,9760,9760,9760,9760,0
20250418,182200,75406380,9760,9760,9760,9760,0
20250418,182100,75406380,9760,9760,9760,9760,0
20250418,182000,75406380,9760,9760,9760,9760,0
20250418,181900,75406380,9760,9760,9760,9760,0
20250418,181800,75406380,9760,9760,9760,9760,0
20250418,181700,75406380,9760,9760,9760,9760,0
20250418,181600,75406380,9760,9760,9760,9760,0
20250418,181500,75406380,9760,9760,9760,9760,0
20250418,181400,75406380,9760,9760,9760,9760,0
20250418,181300,75406380,9760,9760,9760,9760,0
20250418,181200,75406380,9760,9760,9760,9760,0
20250418,181100,75406380,9760,9760,9760,9760,0
20250418,181000,75406380,9760,9760,9760,9760,0
20250418,180900,75406380,9760,9760,9760,9760,0
20250418,180800,75406380,9760,9760,9760,9760,0
20250418,180700,75406380,9760,9760,9760,9760,0
20250418,180600,75406380,9760,9760,9760,9760,0
20250418,180500,75406380,9760,9760,9760,9760,0
20250418,180400,75406380,9760,9760,9760,9760,0
20250418,180300,75406380,9760,9760,9760,9760,0
20250418,180200,75406380,9760,9760,9760,9760,169
20250418,180100,75406380,9760,9760,9760,9760,0
20250418,180000,75406380,9760,9760,9760,9760,0
20250418,175900,75406380,9760,9760,9760,9760,0
20250418,175800,75406380,9760,9760,9760,9760,0
20250418,175700,75406380,9760,9760,9760,9760,0
20250418,175600,75406380,9760,9760,9760,9760,0
20250418,175500,75406380,9760,9760,9760,9760,0
20250418,175400,75406380,9760,9760,9760,9760,0
20250418,175300,75406380,9760,9760,9760,9760,0
20250418,175200,75406380,9760,9760,9760,9760,0
20250418,175100,75406380,9760,9760,9760,9760,0
20250418,175000,75406380,9760,9760,9760,9760,0
20250418,174900,75406380,9760,9760,9760,9760,0
20250418,174800,75406380,9760,9760,9760,9760,0
20250418,174700,75406380,9760,9760,9760,9760,0
20250418,174600,75406380,9760,9760,9760,9760,0
20250418,174500,75406380,9760,9760,9760,9760,0
20250418,174400,75406380,9760,9760,9760,9760,0
20250418,174300,75406380,9760,9760,9760,9760,0
20250418,174200,75406380,9760,9760,9760,9760,0
20250418,174100,75406380,9760,9760,9760,9760,0
20250418,174000,75406380,9760,9760,9760,9760,0
20250418,173900,75406380,9760,9760,9760,9760,0
20250418,173800,75406380,9760,9760,9760,9760,0
20250418,173700,75406380,9760,9760,9760,9760,0
20250418,173600,75406380,9760,9760,9760,9760,0
20250418,173500,75406380,9760,9760,9760,9760,0
20250418,173400,75406380,9760,9760,9760,9760,0
20250418,173300,75406380,9760,9760,9760,9760,0
20250418,173200,75406380,9760,9760,9760,9760,169
20250418,173100,75406380,9760,9760,9760,9760,0
20250418,173000,75406380,9760,9760,9760,9760,0
20250418,172900,75406380,9760,9760,9760,9760,0
20250418,172800,75406380,9760,9760,9760,9760,0
20250418,172700,75406380,9760,9760,9760,9760,0
20250418,172600,75406380,9760,9760,9760,9760,0
20250418,172500,75406380,9760,9760,9760,9760,0
20250418,172400,75406380,9760,9760,9760,9760,0
20250418,172300,75406380,9760,9760,9760,9760,0
20250418,172200,75406380,9760,9760,9760,9760,0
20250418,172100,75406380,9760,9760,9760,9760,0
20250418,172000,75406380,9760,9760,9760,9760,0
20250418,171900,75406380,9760,9760,9760,9760,0
20250418,171800,75406380,9760,9760,9760,9760,0
20250418,171700,75406380,9760,9760,9760,9760,0
20250418,171600,75406380,9760,9760,9760,9760,0
20250418,171500,75406380,9760,9760,9760,9760,0
20250418,171400,75406380,9760,9760,9760,9760,0
20250418,171300,75406380,9760,9760,9760,9760,0
20250418,171200,75406380,9760,9760,9760,9760,0
20250418,171100,75406380,9760,9760,9760,9760,0
20250418,171000,75406380,9760,9760,9760,9760,0
20250418,170900,75406380,9760,9760,9760,9760,0
20250418,170800,75406380,9760,9760,9760,9760,0
20250418,170700,75406380,9760,9760,9760,9760,0
20250418,170600,75406380,9760,9760,9760,9760,0
20250418,170500,75406380,9760,9760,9760,9760,0
20250418,170400,75406380,9760,9760,9760,9760,0
20250418,170300,75406380,9760,9760,9760,9760,0
20250418,170200,75406380,9760,9760,9760,9760,169
20250418,170100,75406380,9760,9760,9760,9760,0
20250418,170000,75406380,9760,9760,9760,9760,0
20250418,165900,75406380,9760,9760,9760,9760,0
20250418,165800,75406380,9760,9760,9760,9760,0
20250418,165700,75406380,9760,9760,9760,9760,0
20250418,165600,75406380,9760,9760,9760,9760,0
20250418,165500,75406380,9760,9760,9760,9760,0
20250418,165400,75406380,9760,9760,9760,9760,0
20250418,165300,75406380,9760,9760,9760,9760,0
20250418,165200,75406380,9760,9760,9760,9760,0
20250418,165100,75406380,9760,9760,9760,9760,0
20250418,165000,75406380,9760,9760,9760,9760,0
20250418,164900,75406380,9760,9760,9760,9760,0
20250418,164800,75406380,9760,9760,9760,9760,0
20250418,164700,75406380,9760,9760,9760,9760,0
20250418,164600,75406380,9760,9760,9760,9760,0
20250418,164500,75406380,9760,9760,9760,9760,0
20250418,164400,75406380,9760,9760,9760,9760,0
20250418,164300,75406380,9760,9760,9760,9760,0
20250418,164200,75406380,9760,9760,9760,9760,0
20250418,164100,75406380,9760,9760,9760,9760,0
20250418,164000,75406380,9760,9760,9760,9760,0
20250418,163900,75406380,9760,9760,9760,9760,0
20250418,163800,75406380,9760,9760,9760,9760,0
20250418,163700,75406380,9760,9760,9760,9760,0
20250418,163600,75406380,9760,9760,9760,9760,0
20250418,163500,75406380,9760,9760,9760,9760,0
20250418,163400,75406380,9760,9760,9760,9760,0
20250418,163300,75406380,9760,9760,9760,9760,0
20250418,163200,75406380,9760,9760,9760,9760,169
20250418,163100,75406380,9760,9760,9760,9760,0
20250418,163000,75406380,9760,9760,9760,9760,0
20250418,162900,75406380,9760,9760,9760,9760,0
20250418,162800,75406380,9760,9760,9760,9760,0
20250418,162700,75406380,9760,9760,9760,9760,0
20250418,162600,75406380,9760,9760,9760,9760,0
20250418,162500,75406380,9760,9760,9760,9760,0
20250418,162400,75406380,9760,9760,9760,9760,0
20250418,162300,75406380,9760,9760,9760,9760,0
20250418,162200,75406380,9760,9760,9760,9760,0
20250418,162100,75406380,9760,9760,9760,9760,0
20250418,162000,75406380,9760,9760,9760,9760,0
20250418,161900,75406380,9760,9760,9760,9760,0
20250418,161800,75406380,9760,9760,9760,9760,0
20250418,161700,75406380,9760,9760,9760,9760,0
20250418,161600,75406380,9760,9760,9760,9760,0
20250418,161500,75406380,9760,9760,9760,9760,0
20250418,161400,75406380,9760,9760,9760,9760,0
20250418,161300,75406380,9760,9760,9760,9760,0
20250418,161200,75406380,9760,9760,9760,9760,0
20250418,161100,75406380,9760,9760,9760,9760,0
20250418,161000,75406380,9760,9760,9760,9760,0
20250418,160900,75406380,9760,9760,9760,9760,0
20250418,160800,75406380,9760,9760,9760,9760,0
20250418,160700,75406380,9760,9760,9760,9760,0
20250418,160600,75406380,9760,9760,9760,9760,0
20250418,160500,75406380,9760,9760,9760,9760,0
20250418,160400,75406380,9760,9760,9760,9760,0
20250418,160300,75406380,9760,9760,9760,9760,0
20250418,160200,75406380,9760,9760,9760,9760,169
20250418,160100,75406380,9760,9760,9760,9760,0
20250418,160000,75406380,9760,9760,9760,9760,0
20250418,155900,75406380,9760,9760,9760,9760,0
20250418,155800,75406380,9760,9760,9760,9760,0
20250418,155700,75406380,9760,9760,9760,9760,0
20250418,155600,75406380,9760,9760,9760,9760,0
20250418,155500,75406380,9760,9760,9760,9760,0
20250418,155400,75406380,9760,9760,9760,9760,0
20250418,155300,75406380,9760,9760,9760,9760,0
20250418,155200,75406380,9760,9760,9760,9760,0
20250418,155100,75406380,9760,9760,9760,9760,0
20250418,155000,75406380,9760,9760,9760,9760,0
20250418,154900,75406380,9760,9760,9760,9760,0
20250418,154800,75406380,9760,9760,9760,9760,0
20250418,154700,75406380,9760,9760,9760,9760,0
20250418,154600,75406380,9760,9760,9760,9760,0
20250418,154500,75406380,9760,9760,9760,9760,0
20250418,154400,75406380,9760,9760,9760,9760,0
20250418,154300,75406380,9760,9760,9760,9760,0
20250418,154200,75406380,9760,9760,9760,9760,0
20250418,154100,75406380,9760,9760,9760,9760,0
20250418,154000,75406380,9760,9760,9760,9760,0
20250418,153900,75406380,9760,9760,9760,9760,0
20250418,153800,75406380,9760,9760,9760,9760,0
20250418,153700,75406380,9760,9760,9760,9760,0
20250418,153600,75406380,9760,9760,9760,9760,0
20250418,153500,75406380,9760,9760,9760,9760,0
20250418,153400,75406380,9760,9760,9760,9760,0
20250418,153300,75406380,9760,9760,9760,9760,0
20250418,153200,75406380,9760,9760,9760,9760,169
20250418,153100,75406380,9760,9760,9760,9760,0
20250418,153000,75406380,9760,9760,9760,9760,169
20250418,152900,73756940,9760,9760,9760,9760,0
20250418,152800,73756940,9760,9760,9760,9760,0
20250418,152700,73756940,9760,9760,9760,9760,0
20250418,152600,73756940,9760,9760,9760,9760,0
20250418,152500,73756940,9760,9760,9760,9760,0
20250418,152400,73756940,9760,9760,9760,9760,0
20250418,152300,73756940,9760,9760,9760,9760,0
20250418,152200,73756940,9760,9760,9760,9760,0
20250418,152100,73756940,9760,9760,9760,9760,0
20250418,152000,73756940,9760,9760,9760,9760,0
20250418,151900,73756940,9760,9750,9760,9750,1041
20250418,151800,63607180,9750,9750,9750,9750,50
20250418,151700,63119680,9750,9750,9750,9750,1
20250418,151600,63109930,9750,9750,9750,9750,1
20250418,151500,63100180,9750,9750,9750,9750,0
20250418,151400,63100180,9750,9750,9750,9750,1
20250418,151300,63090430,9750,9750,9750,9750,1
20250418,151200,63080680,9750,9750,9750,9750,0
20250418,151100,63080680,9750,9750,9750,9750,1
20250418,151000,63070930,9750,9750,9750,9750,0
20250418,150900,63070930,9750,9740,9750,9740,209
20250418,150800,61035060,9740,9740,9740,9740,0
20250418,150700,61035060,9740,9740,9740,9740,0
20250418,150600,61035060,9740,9730,9740,9730,562
20250418,150500,55566180,9740,9740,9740,9740,0
20250418,150400,55566180,9740,9740,9740,9740,0
20250418,150300,55566180,9740,9740,9740,9740,0
20250418,150200,55566180,9740,9740,9740,9740,0
20250418,150100,55566180,9740,9730,9740,9700,1108
20250418,150000,44797330,9740,9740,9740,9740,1
20250418,145900,44787590,9740,9740,9740,9740,0
20250418,145800,44787590,9740,9740,9740,9740,0
20250418,145700,44787590,9740,9740,9740,9740,1
20250418,145600,44777850,9740,9740,9740,9740,14
20250418,145500,44641490,9740,9740,9740,9740,1
20250418,145400,44631750,9740,9740,9740,9740,0
20250418,145300,44631750,9740,9740,9740,9740,1
20250418,145200,44622010,9740,9740,9740,9740,0
20250418,145100,44622010,9740,9740,9740,9740,2
20250418,145000,44602530,9740,9740,9740,9740,0
20250418,144900,44602530,9740,9740,9740,9740,0
20250418,144800,44602530,9740,9740,9740,9740,1
20250418,144700,44592790,9740,9740,9740,9740,0
20250418,144600,44592790,9740,9740,9740,9740,0
20250418,144500,44592790,9740,9740,9740,9740,0
20250418,144400,44592790,9740,9740,9740,9740,0
20250418,144300,44592790,9740,9740,9740,9740,0
20250418,144200,44592790,9740,9740,9740,9740,0
20250418,144100,44592790,9740,9740,9740,9740,0
20250418,144000,44592790,9740,9740,9740,9740,0
20250418,143900,44592790,9740,9740,9740,9740,0
20250418,143800,44592790,9740,9740,9740,9740,3
20250418,143700,44563570,9740,9740,9740,9740,95
20250418,143600,43638270,9730,9730,9730,9730,0
20250418,143500,43638270,9730,9730,9730,9730,0
20250418,143400,43638270,9730,9730,9730,9730,0
20250418,143300,43638270,9730,9730,9730,9730,0
20250418,143200,43638270,9730,9730,9730,9730,0
20250418,143100,43638270,9730,9730,9730,9730,21
20250418,143000,43433940,9740,9740,9740,9740,0
20250418,142900,43433940,9740,9730,9740,9730,276
20250418,142800,40748190,9730,9730,9730,9730,0
20250418,142700,40748190,9730,9730,9730,9730,122
20250418,142600,39561130,9740,9740,9740,9740,0
20250418,142500,39561130,9740,9740,9740,9740,1
20250418,142400,39551390,9740,9740,9740,9740,0
20250418,142300,39551390,9740,9740,9740,9740,0
20250418,142200,39551390,9740,9740,9740,9740,1
20250418,142100,39541650,9740,9740,9740,9740,0
20250418,142000,39541650,9740,9740,9740,9740,40
20250418,141900,39152050,9740,9740,9740,9740,1
20250418,141800,39142310,9740,9740,9740,9740,1
20250418,141700,39132570,9740,9740,9740,9740,0
20250418,141600,39132570,9740,9740,9740,9740,1
20250418,141500,39122830,9740,9740,9740,9740,0
20250418,141400,39122830,9740,9740,9740,9740,41
20250418,141300,38723490,9740,9740,9740,9740,1
20250418,141200,38713750,9740,9740,9740,9740,0
20250418,141100,38713750,9740,9740,9740,9740,0
20250418,141000,38713750,9740,9740,9740,9740,1
20250418,140900,38704010,9740,9740,9740,9740,0
20250418,140800,38704010,9740,9740,9740,9740,0
20250418,140700,38704010,9740,9740,9740,9740,1
20250418,140600,38694270,9740,9740,9740,9740,0
20250418,140500,38694270,9740,9740,9740,9740,0
20250418,140400,38694270,9740,9740,9740,9740,3
20250418,140300,38665050,9730,9730,9730,9730,0
20250418,140200,38665050,9730,9740,9740,9730,302
20250418,140100,35726570,9740,9740,9740,9740,0
20250418,140000,35726570,9740,9740,9740,9740,0
20250418,135900,35726570,9740,9740,9740,9740,1
20250418,135800,35716830,9740,9740,9740,9740,0
20250418,135700,35716830,9740,9740,9740,9740,0
20250418,135600,35716830,9740,9740,9740,9740,1
20250418,135500,35707090,9740,9740,9740,9740,0
20250418,135400,35707090,9740,9740,9740,9740,0
20250418,135300,35707090,9740,9740,9740,9740,1
20250418,135200,35697350,9740,9740,9740,9740,0
20250418,135100,35697350,9740,9740,9740,9740,0
20250418,135000,35697350,9740,9740,9740,9740,1
20250418,134900,35687610,9740,9740,9740,9740,0
20250418,134800,35687610,9740,9740,9740,9740,0
20250418,134700,35687610,9740,9740,9740,9740,1
20250418,134600,35677870,9740,9740,9740,9740,0
20250418,134500,35677870,9740,9740,9740,9740,0
20250418,134400,35677870,9740,9740,9740,9740,1
20250418,134300,35668130,9740,9740,9740,9740,1
20250418,134200,35658390,9740,9740,9740,9740,47
20250418,134100,35200610,9740,9740,9740,9740,1
20250418,134000,35190870,9740,9740,9740,9740,0
20250418,133900,35190870,9740,9740,9740,9740,0
20250418,133800,35190870,9740,9740,9740,9740,1
20250418,133700,35181130,9740,9740,9740,9740,0
20250418,133600,35181130,9740,9740,9740,9740,0
20250418,133500,35181130,9740,9740,9740,9740,1
20250418,133400,35171390,9740,9740,9740,9740,0
20250418,133300,35171390,9740,9740,9740,9740,1
20250418,133200,35161650,9740,9740,9740,9740,0
20250418,133100,35161650,9740,9740,9740,9740,9
20250418,133000,35073990,9730,9730,9730,9730,3
20250418,132900,35044800,9740,9740,9740,9740,1
20250418,132800,35035060,9720,9720,9720,9720,0
20250418,132700,35035060,9720,9720,9720,9720,0
20250418,132600,35035060,9720,9720,9720,9720,23
20250418,132500,34811500,9720,9720,9720,9720,0
20250418,132400,34811500,9720,9720,9720,9720,0
20250418,132300,34811500,9720,9720,9720,9720,0
20250418,132200,34811500,9720,9720,9720,9720,0
20250418,132100,34811500,9720,9720,9720,9720,0
20250418,132000,34811500,9720,9720,9720,9720,0
20250418,131900,34811500,9720,9720,9720,9720,0
20250418,131800,34811500,9720,9720,9720,9720,0
20250418,131700,34811500,9720,9720,9720,9720,0
20250418,131600,34811500,9720,9720,9720,9720,0
20250418,131500,34811500,9720,9720,9720,9720,0
20250418,131400,34811500,9720,9720,9720,9720,0
20250418,131300,34811500,9720,9720,9720,9720,0
20250418,131200,34811500,9720,9720,9720,9720,0
20250418,131100,34811500,9720,9720,9720,9720,0
20250418,131000,34811500,9720,9720,9720,9720,0
20250418,130900,34811500,9720,9720,9720,9720,0
20250418,130800,34811500,9720,9720,9720,9720,0
20250418,130700,34811500,9720,9720,9720,9720,0
20250418,130600,34811500,9720,9720,9720,9720,0
20250418,130500,34811500,9720,9720,9720,9720,0
20250418,130400,34811500,9720,9720,9720,9720,0
20250418,130300,34811500,9720,9730,9730,9720,500
20250418,130200,29947270,9740,9740,9740,9740,0
20250418,130100,29947270,9740,9740,9740,9740,0
20250418,130000,29947270,9740,9740,9740,9740,106
20250418,125900,28914830,9740,9740,9740,9740,0
20250418,125800,28914830,9740,9740,9740,9740,0
20250418,125700,28914830,9740,9740,9740,9740,0
20250418,125600,28914830,9740,9740,9740,9740,0
20250418,125500,28914830,9740,9740,9740,9740,0
20250418,125400,28914830,9740,9740,9740,9740,0
20250418,125300,28914830,9740,9740,9740,9740,0
20250418,125200,28914830,9740,9740,9740,9740,0
20250418,125100,28914830,9740,9740,9740,9740,0
20250418,125000,28914830,9740,9740,9740,9740,0
20250418,124900,28914830,9740,9740,9740,9740,0
20250418,124800,28914830,9740,9740,9740,9740,0
20250418,124700,28914830,9740,9740,9740,9740,0
20250418,124600,28914830,9740,9740,9740,9740,0
20250418,124500,28914830,9740,9740,9740,9740,0
20250418,124400,28914830,9740,9740,9740,9740,12
20250418,124300,28797950,9740,9740,9740,9740,0
20250418,124200,28797950,9740,9740,9740,9740,0
20250418,124100,28797950,9740,9740,9740,9740,1
20250418,124000,28788210,9740,9740,9740,9740,0
20250418,123900,28788210,9740,9740,9740,9740,0
20250418,123800,28788210,9740,9740,9740,9740,0
20250418,123700,28788210,9740,9740,9740,9740,1
20250418,123600,28778470,9740,9740,9740,9740,0
20250418,123500,28778470,9740,9740,9740,9740,0
20250418,123400,28778470,9740,9740,9740,9740,0
20250418,123300,28778470,9740,9740,9740,9740,1
20250418,123200,28768730,9730,9730,9730,9730,0
20250418,123100,28768730,9730,9730,9730,9730,0
20250418,123000,28768730,9730,9730,9730,9730,0
20250418,122900,28768730,9730,9730,9730,9730,0
20250418,122800,28768730,9730,9730,9730,9730,0
20250418,122700,28768730,9730,9730,9730,9730,0
20250418,122600,28768730,9730,9730,9730,9730,0
20250418,122500,28768730,9730,9730,9730,9730,0
20250418,122400,28768730,9730,9730,9730,9730,0
20250418,122300,28768730,9730,9730,9730,9730,0
20250418,122200,28768730,9730,9730,9730,9730,0
20250418,122100,28768730,9730,9730,9730,9730,0
20250418,122000,28768730,9730,9730,9730,9730,0
20250418,121900,28768730,9730,9730,9730,9730,0
20250418,121800,28768730,9730,9730,9730,9730,0
20250418,121700,28768730,9730,9750,9750,9730,20
20250418,121600,28573810,9750,9750,9750,9750,0
20250418,121500,28573810,9750,9750,9750,9750,0
20250418,121400,28573810,9750,9750,9750,9750,0
20250418,121300,28573810,9750,9750,9750,9750,0
20250418,121200,28573810,9750,9750,9750,9750,2
20250418,121100,28554310,9750,9750,9750,9750,0
20250418,121000,28554310,9750,9750,9750,9750,10
20250418,120900,28456810,9740,9740,9740,9740,0
20250418,120800,28456810,9740,9740,9740,9740,0
20250418,120700,28456810,9740,9740,9740,9740,0
20250418,120600,28456810,9740,9740,9740,9740,0
20250418,120500,28456810,9740,9740,9740,9740,0
20250418,120400,28456810,9740,9740,9740,9740,0
20250418,120300,28456810,9740,9740,9740,9740,0
20250418,120200,28456810,9740,9740,9740,9740,10
20250418,120100,28359410,9750,9750,9750,9750,1
20250418,120000,28349660,9750,9750,9750,9750,0
20250418,115900,28349660,9750,9750,9750,9750,0
20250418,115800,28349660,9750,9750,9750,9750,0
20250418,115700,28349660,9750,9750,9750,9750,1
20250418,115600,28339910,9750,9750,9750,9750,0
20250418,115500,28339910,9750,9750,9750,9750,0
20250418,115400,28339910,9750,9750,9750,9750,0
20250418,115300,28339910,9750,9750,9750,9750,0
20250418,115200,28339910,9750,9750,9750,9750,0
20250418,115100,28339910,9750,9750,9750,9750,0
20250418,115000,28339910,9750,9750,9750,9750,0
20250418,114900,28339910,9750,9750,9750,9750,0
20250418,114800,28339910,9750,9750,9750,9750,0
20250418,114700,28339910,9750,9750,9750,9750,0
20250418,114600,28339910,9750,9750,9750,9750,0
20250418,114500,28339910,9750,9750,9750,9750,0
20250418,114400,28339910,9750,9740,9750,9740,7
20250418,114300,28271720,9750,9750,9750,9750,0
20250418,114200,28271720,9750,9750,9750,9750,1
20250418,114100,28261970,9750,9750,9750,9750,0
20250418,114000,28261970,9750,9750,9750,9750,0
20250418,113900,28261970,9750,9750,9750,9750,1
20250418,113800,28252220,9750,9750,9750,9750,0
20250418,113700,28252220,9750,9750,9750,9750,0
20250418,113600,28252220,9750,9750,9750,9750,1
20250418,113500,28242470,9750,9750,9750,9750,21
20250418,113400,28037720,9750,9750,9750,9750,0
20250418,113300,28037720,9750,9750,9750,9750,0
20250418,113200,28037720,9750,9750,9750,9750,0
20250418,113100,28037720,9750,9750,9750,9750,0
20250418,113000,28037720,9750,9750,9750,9750,0
20250418,112900,28037720,9750,9750,9750,9750,0
20250418,112800,28037720,9750,9750,9750,9750,0
20250418,112700,28037720,9750,9750,9750,9750,0
20250418,112600,28037720,9750,9750,9750,9750,0
20250418,112500,28037720,9750,9750,9750,9750,0
20250418,112400,28037720,9750,9750,9750,9750,1
20250418,112300,28027970,9750,9750,9750,9750,0
20250418,112200,28027970,9750,9750,9750,9750,0
20250418,112100,28027970,9750,9750,9750,9750,88
20250418,112000,27169970,9740,9740,9740,9740,0
20250418,111900,27169970,9740,9740,9740,9740,3
20250418,111800,27140750,9740,9740,9740,9740,0
20250418,111700,27140750,9740,9740,9740,9740,0
20250418,111600,27140750,9740,9740,9740,9740,0
20250418,111500,27140750,9740,9740,9740,9740,0
20250418,111400,27140750,9740,9740,9740,9740,4
20250418,111300,27101790,9740,9740,9740,9740,0
20250418,111200,27101790,9740,9740,9740,9740,0
20250418,111100,27101790,9740,9740,9740,9740,0
20250418,111000,27101790,9740,9740,9740,9740,0
20250418,110900,27101790,9740,9740,9740,9740,1
20250418,110800,27092050,9740,9740,9740,9740,0
20250418,110700,27092050,9740,9740,9740,9740,0
20250418,110600,27092050,9740,9740,9740,9740,0
20250418,110500,27092050,9740,9740,9740,9740,0
20250418,110400,27092050,9740,9740,9740,9740,0
20250418,110300,27092050,9740,9740,9740,9740,0
20250418,110200,27092050,9740,9740,9740,9740,0
20250418,110100,27092050,9740,9740,9740,9740,0
20250418,110000,27092050,9740,9740,9740,9740,0
20250418,105900,27092050,9740,9740,9740,9740,1
20250418,105800,27082310,9750,9750,9750,9750,0
20250418,105700,27082310,9750,9750,9750,9750,19
20250418,105600,26897060,9750,9750,9750,9750,1
20250418,105500,26887310,9750,9750,9750,9750,0
20250418,105400,26887310,9750,9750,9750,9750,0
20250418,105300,26887310,9750,9750,9750,9750,0
20250418,105200,26887310,9750,9750,9750,9750,0
20250418,105100,26887310,9750,9750,9750,9750,0
20250418,105000,26887310,9750,9750,9750,9750,0
20250418,104900,26887310,9750,9750,9750,9750,0
20250418,104800,26887310,9750,9750,9750,9750,5
20250418,104700,26838560,9750,9750,9750,9750,0
20250418,104600,26838560,9750,9750,9750,9750,0
20250418,104500,26838560,9750,9750,9750,9750,0
20250418,104400,26838560,9750,9740,9750,9710,755
20250418,104300,19498300,9740,9740,9740,9740,0
20250418,104200,19498300,9740,9740,9740,9740,0
20250418,104100,19498300,9740,9740,9740,9740,0
20250418,104000,19498300,9740,9740,9740,9740,0
20250418,103900,19498300,9740,9740,9740,9740,0
20250418,103800,19498300,9740,9740,9740,9740,0
20250418,103700,19498300,9740,9740,9740,9740,2
20250418,103600,19478820,9750,9750,9750,9750,1
20250418,103500,19469070,9750,9750,9750,9750,0
20250418,103400,19469070,9750,9750,9750,9750,265
20250418,103300,16885320,9750,9740,9750,9740,292
20250418,103200,14040940,9730,9730,9730,9730,2
20250418,103100,14021480,9740,9740,9740,9740,1
20250418,103000,14011740,9740,9740,9740,9740,0
20250418,102900,14011740,9740,9740,9740,9740,0
20250418,102800,14011740,9740,9740,9740,9730,365
20250418,102700,10459620,9730,9730,9730,9730,0
20250418,102600,10459620,9730,9750,9750,9730,162
20250418,102500,8883340,9720,9720,9720,9720,0
20250418,102400,8883340,9720,9720,9720,9720,0
20250418,102300,8883340,9720,9720,9720,9720,0
20250418,102200,8883340,9720,9720,9720,9720,0
20250418,102100,8883340,9720,9720,9720,9720,0
20250418,102000,8883340,9720,9720,9720,9720,0
20250418,101900,8883340,9720,9740,9740,9720,117
20250418,101800,7746050,9750,9750,9750,9750,1
20250418,101700,7736300,9750,9750,9750,9750,0
20250418,101600,7736300,9750,9750,9750,9750,1
20250418,101500,7726550,9750,9750,9750,9750,0
20250418,101400,7726550,9750,9750,9750,9750,0
20250418,101300,7726550,9750,9750,9750,9750,1
20250418,101200,7716800,9740,9740,9740,9740,0
20250418,101100,7716800,9740,9740,9740,9740,1
20250418,101000,7707060,9750,9750,9750,9750,0
20250418,100900,7707060,9750,9750,9750,9750,3
20250418,100800,7677810,9750,9750,9750,9750,0
20250418,100700,7677810,9750,9750,9750,9750,0
20250418,100600,7677810,9750,9750,9750,9750,2
20250418,100500,7658310,9750,9750,9750,9750,0
20250418,100400,7658310,9750,9750,9750,9750,1
20250418,100300,7648560,9750,9750,9750,9750,0
20250418,100200,7648560,9750,9750,9750,9750,1
20250418,100100,7638810,9750,9750,9750,9750,2
20250418,100000,7619310,9740,9740,9740,9740,0
20250418,095900,7619310,9740,9740,9740,9740,1
20250418,095800,7609570,9750,9750,9750,9750,1
20250418,095700,7599820,9730,9730,9730,9730,0
20250418,095600,7599820,9730,9730,9730,9730,0
20250418,095500,7599820,9730,9730,9730,9730,0
20250418,095400,7599820,9730,9750,9750,9730,2
20250418,095300,7580340,9750,9750,9750,9750,0
20250418,095200,7580340,9750,9750,9750,9750,1
20250418,095100,7570590,9750,9750,9750,9750,1
20250418,095000,7560840,9750,9750,9750,9750,0
20250418,094900,7560840,9750,9750,9750,9750,0
20250418,094800,7560840,9750,9750,9750,9750,0
20250418,094700,7560840,9750,9740,9750,9720,219
20250418,094600,5429920,9750,9750,9750,9750,5
20250418,094500,5381170,9750,9750,9750,9750,1
20250418,094400,5371420,9750,9750,9750,9750,2
20250418,094300,5351920,9750,9750,9750,9750,5
20250418,094200,5303170,9740,9740,9740,9740,0
20250418,094100,5303170,9740,9740,9740,9740,0
20250418,094000,5303170,9740,9740,9740,9740,0
20250418,093900,5303170,9740,9750,9750,9740,8
20250418,093800,5225190,9750,9750,9750,9750,1
20250418,093700,5215440,9740,9740,9740,9740,0
20250418,093600,5215440,9740,9740,9740,9740,0
20250418,093500,5215440,9740,9740,9740,9740,1
20250418,093400,5205700,9750,9750,9750,9750,33
20250418,093300,4883950,9750,9750,9750,9750,1
20250418,093200,4874200,9740,9740,9740,9740,102
20250418,093100,3880720,9740,9740,9740,9740,0
20250418,093000,3880720,9740,9740,9740,9740,0
20250418,092900,3880720,9740,9740,9740,9740,0
20250418,092800,3880720,9740,9740,9740,9740,0
20250418,092700,3880720,9740,9740,9740,9740,0
20250418,092600,3880720,9740,9740,9740,9740,0
20250418,092500,3880720,9740,9740,9740,9740,0
20250418,092400,3880720,9740,9740,9740,9740,1
20250418,092300,3870980,9740,9740,9740,9740,0
20250418,092200,3870980,9740,9740,9740,9740,0
20250418,092100,3870980,9740,9740,9740,9740,0
20250418,092000,3870980,9740,9740,9740,9740,0
20250418,091900,3870980,9740,9740,9740,9740,0
20250418,091800,3870980,9740,9740,9740,9740,1
20250418,091700,3861240,9720,9720,9720,9720,0
20250418,091600,3861240,9720,9720,9720,9720,104
20250418,091500,2850360,9720,9720,9720,9720,0
20250418,091400,2850360,9720,9720,9720,9720,0
20250418,091300,2850360,9720,9720,9720,9720,0
20250418,091200,2850360,9720,9720,9720,9720,0
20250418,091100,2850360,9720,9720,9720,9720,0
20250418,091000,2850360,9720,9720,9720,9720,0
20250418,090900,2850360,9720,9720,9720,9720,7
20250418,090800,2782320,9720,9720,9720,9720,0
20250418,090700,2782320,9720,9720,9720,9720,200
20250418,090600,838320,9720,9720,9720,9720,8
20250418,090500,760560,9750,9750,9750,9750,0
20250418,090400,760560,9750,9750,9750,9750,0
20250418,090300,760560,9750,9750,9750,9750,0
20250418,090200,760560,9750,9750,9750,9750,10
20250418,090100,663060,9760,9750,9760,9750,56
20250418,090000,116790,9750,9740,9750,9730,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 193200 75406380 9760 9760 9760 9760 169
3 20250418 193100 75406380 9760 9760 9760 9760 0
4 20250418 193000 75406380 9760 9760 9760 9760 0
5 20250418 192900 75406380 9760 9760 9760 9760 0
6 20250418 192800 75406380 9760 9760 9760 9760 0
7 20250418 192700 75406380 9760 9760 9760 9760 0
8 20250418 192600 75406380 9760 9760 9760 9760 0
9 20250418 192500 75406380 9760 9760 9760 9760 0
10 20250418 192400 75406380 9760 9760 9760 9760 0
11 20250418 192300 75406380 9760 9760 9760 9760 0
12 20250418 192200 75406380 9760 9760 9760 9760 0
13 20250418 192100 75406380 9760 9760 9760 9760 0
14 20250418 192000 75406380 9760 9760 9760 9760 0
15 20250418 191900 75406380 9760 9760 9760 9760 0
16 20250418 191800 75406380 9760 9760 9760 9760 0
17 20250418 191700 75406380 9760 9760 9760 9760 0
18 20250418 191600 75406380 9760 9760 9760 9760 0
19 20250418 191500 75406380 9760 9760 9760 9760 0
20 20250418 191400 75406380 9760 9760 9760 9760 0
21 20250418 191300 75406380 9760 9760 9760 9760 0
22 20250418 191200 75406380 9760 9760 9760 9760 0
23 20250418 191100 75406380 9760 9760 9760 9760 0
24 20250418 191000 75406380 9760 9760 9760 9760 0
25 20250418 190900 75406380 9760 9760 9760 9760 0
26 20250418 190800 75406380 9760 9760 9760 9760 0
27 20250418 190700 75406380 9760 9760 9760 9760 0
28 20250418 190600 75406380 9760 9760 9760 9760 0
29 20250418 190500 75406380 9760 9760 9760 9760 0
30 20250418 190400 75406380 9760 9760 9760 9760 0
31 20250418 190300 75406380 9760 9760 9760 9760 0
32 20250418 190200 75406380 9760 9760 9760 9760 169
33 20250418 190100 75406380 9760 9760 9760 9760 0
34 20250418 190000 75406380 9760 9760 9760 9760 0
35 20250418 185900 75406380 9760 9760 9760 9760 0
36 20250418 185800 75406380 9760 9760 9760 9760 0
37 20250418 185700 75406380 9760 9760 9760 9760 0
38 20250418 185600 75406380 9760 9760 9760 9760 0
39 20250418 185500 75406380 9760 9760 9760 9760 0
40 20250418 185400 75406380 9760 9760 9760 9760 0
41 20250418 185300 75406380 9760 9760 9760 9760 0
42 20250418 185200 75406380 9760 9760 9760 9760 0
43 20250418 185100 75406380 9760 9760 9760 9760 0
44 20250418 185000 75406380 9760 9760 9760 9760 0
45 20250418 184900 75406380 9760 9760 9760 9760 0
46 20250418 184800 75406380 9760 9760 9760 9760 0
47 20250418 184700 75406380 9760 9760 9760 9760 0
48 20250418 184600 75406380 9760 9760 9760 9760 0
49 20250418 184500 75406380 9760 9760 9760 9760 0
50 20250418 184400 75406380 9760 9760 9760 9760 0
51 20250418 184300 75406380 9760 9760 9760 9760 0
52 20250418 184200 75406380 9760 9760 9760 9760 0
53 20250418 184100 75406380 9760 9760 9760 9760 0
54 20250418 184000 75406380 9760 9760 9760 9760 0
55 20250418 183900 75406380 9760 9760 9760 9760 0
56 20250418 183800 75406380 9760 9760 9760 9760 0
57 20250418 183700 75406380 9760 9760 9760 9760 0
58 20250418 183600 75406380 9760 9760 9760 9760 0
59 20250418 183500 75406380 9760 9760 9760 9760 0
60 20250418 183400 75406380 9760 9760 9760 9760 0
61 20250418 183300 75406380 9760 9760 9760 9760 0
62 20250418 183200 75406380 9760 9760 9760 9760 169
63 20250418 183100 75406380 9760 9760 9760 9760 0
64 20250418 183000 75406380 9760 9760 9760 9760 0
65 20250418 182900 75406380 9760 9760 9760 9760 0
66 20250418 182800 75406380 9760 9760 9760 9760 0
67 20250418 182700 75406380 9760 9760 9760 9760 0
68 20250418 182600 75406380 9760 9760 9760 9760 0
69 20250418 182500 75406380 9760 9760 9760 9760 0
70 20250418 182400 75406380 9760 9760 9760 9760 0
71 20250418 182300 75406380 9760 9760 9760 9760 0
72 20250418 182200 75406380 9760 9760 9760 9760 0
73 20250418 182100 75406380 9760 9760 9760 9760 0
74 20250418 182000 75406380 9760 9760 9760 9760 0
75 20250418 181900 75406380 9760 9760 9760 9760 0
76 20250418 181800 75406380 9760 9760 9760 9760 0
77 20250418 181700 75406380 9760 9760 9760 9760 0
78 20250418 181600 75406380 9760 9760 9760 9760 0
79 20250418 181500 75406380 9760 9760 9760 9760 0
80 20250418 181400 75406380 9760 9760 9760 9760 0
81 20250418 181300 75406380 9760 9760 9760 9760 0
82 20250418 181200 75406380 9760 9760 9760 9760 0
83 20250418 181100 75406380 9760 9760 9760 9760 0
84 20250418 181000 75406380 9760 9760 9760 9760 0
85 20250418 180900 75406380 9760 9760 9760 9760 0
86 20250418 180800 75406380 9760 9760 9760 9760 0
87 20250418 180700 75406380 9760 9760 9760 9760 0
88 20250418 180600 75406380 9760 9760 9760 9760 0
89 20250418 180500 75406380 9760 9760 9760 9760 0
90 20250418 180400 75406380 9760 9760 9760 9760 0
91 20250418 180300 75406380 9760 9760 9760 9760 0
92 20250418 180200 75406380 9760 9760 9760 9760 169
93 20250418 180100 75406380 9760 9760 9760 9760 0
94 20250418 180000 75406380 9760 9760 9760 9760 0
95 20250418 175900 75406380 9760 9760 9760 9760 0
96 20250418 175800 75406380 9760 9760 9760 9760 0
97 20250418 175700 75406380 9760 9760 9760 9760 0
98 20250418 175600 75406380 9760 9760 9760 9760 0
99 20250418 175500 75406380 9760 9760 9760 9760 0
100 20250418 175400 75406380 9760 9760 9760 9760 0
101 20250418 175300 75406380 9760 9760 9760 9760 0
102 20250418 175200 75406380 9760 9760 9760 9760 0
103 20250418 175100 75406380 9760 9760 9760 9760 0
104 20250418 175000 75406380 9760 9760 9760 9760 0
105 20250418 174900 75406380 9760 9760 9760 9760 0
106 20250418 174800 75406380 9760 9760 9760 9760 0
107 20250418 174700 75406380 9760 9760 9760 9760 0
108 20250418 174600 75406380 9760 9760 9760 9760 0
109 20250418 174500 75406380 9760 9760 9760 9760 0
110 20250418 174400 75406380 9760 9760 9760 9760 0
111 20250418 174300 75406380 9760 9760 9760 9760 0
112 20250418 174200 75406380 9760 9760 9760 9760 0
113 20250418 174100 75406380 9760 9760 9760 9760 0
114 20250418 174000 75406380 9760 9760 9760 9760 0
115 20250418 173900 75406380 9760 9760 9760 9760 0
116 20250418 173800 75406380 9760 9760 9760 9760 0
117 20250418 173700 75406380 9760 9760 9760 9760 0
118 20250418 173600 75406380 9760 9760 9760 9760 0
119 20250418 173500 75406380 9760 9760 9760 9760 0
120 20250418 173400 75406380 9760 9760 9760 9760 0
121 20250418 173300 75406380 9760 9760 9760 9760 0
122 20250418 173200 75406380 9760 9760 9760 9760 169
123 20250418 173100 75406380 9760 9760 9760 9760 0
124 20250418 173000 75406380 9760 9760 9760 9760 0
125 20250418 172900 75406380 9760 9760 9760 9760 0
126 20250418 172800 75406380 9760 9760 9760 9760 0
127 20250418 172700 75406380 9760 9760 9760 9760 0
128 20250418 172600 75406380 9760 9760 9760 9760 0
129 20250418 172500 75406380 9760 9760 9760 9760 0
130 20250418 172400 75406380 9760 9760 9760 9760 0
131 20250418 172300 75406380 9760 9760 9760 9760 0
132 20250418 172200 75406380 9760 9760 9760 9760 0
133 20250418 172100 75406380 9760 9760 9760 9760 0
134 20250418 172000 75406380 9760 9760 9760 9760 0
135 20250418 171900 75406380 9760 9760 9760 9760 0
136 20250418 171800 75406380 9760 9760 9760 9760 0
137 20250418 171700 75406380 9760 9760 9760 9760 0
138 20250418 171600 75406380 9760 9760 9760 9760 0
139 20250418 171500 75406380 9760 9760 9760 9760 0
140 20250418 171400 75406380 9760 9760 9760 9760 0
141 20250418 171300 75406380 9760 9760 9760 9760 0
142 20250418 171200 75406380 9760 9760 9760 9760 0
143 20250418 171100 75406380 9760 9760 9760 9760 0
144 20250418 171000 75406380 9760 9760 9760 9760 0
145 20250418 170900 75406380 9760 9760 9760 9760 0
146 20250418 170800 75406380 9760 9760 9760 9760 0
147 20250418 170700 75406380 9760 9760 9760 9760 0
148 20250418 170600 75406380 9760 9760 9760 9760 0
149 20250418 170500 75406380 9760 9760 9760 9760 0
150 20250418 170400 75406380 9760 9760 9760 9760 0
151 20250418 170300 75406380 9760 9760 9760 9760 0
152 20250418 170200 75406380 9760 9760 9760 9760 169
153 20250418 170100 75406380 9760 9760 9760 9760 0
154 20250418 170000 75406380 9760 9760 9760 9760 0
155 20250418 165900 75406380 9760 9760 9760 9760 0
156 20250418 165800 75406380 9760 9760 9760 9760 0
157 20250418 165700 75406380 9760 9760 9760 9760 0
158 20250418 165600 75406380 9760 9760 9760 9760 0
159 20250418 165500 75406380 9760 9760 9760 9760 0
160 20250418 165400 75406380 9760 9760 9760 9760 0
161 20250418 165300 75406380 9760 9760 9760 9760 0
162 20250418 165200 75406380 9760 9760 9760 9760 0
163 20250418 165100 75406380 9760 9760 9760 9760 0
164 20250418 165000 75406380 9760 9760 9760 9760 0
165 20250418 164900 75406380 9760 9760 9760 9760 0
166 20250418 164800 75406380 9760 9760 9760 9760 0
167 20250418 164700 75406380 9760 9760 9760 9760 0
168 20250418 164600 75406380 9760 9760 9760 9760 0
169 20250418 164500 75406380 9760 9760 9760 9760 0
170 20250418 164400 75406380 9760 9760 9760 9760 0
171 20250418 164300 75406380 9760 9760 9760 9760 0
172 20250418 164200 75406380 9760 9760 9760 9760 0
173 20250418 164100 75406380 9760 9760 9760 9760 0
174 20250418 164000 75406380 9760 9760 9760 9760 0
175 20250418 163900 75406380 9760 9760 9760 9760 0
176 20250418 163800 75406380 9760 9760 9760 9760 0
177 20250418 163700 75406380 9760 9760 9760 9760 0
178 20250418 163600 75406380 9760 9760 9760 9760 0
179 20250418 163500 75406380 9760 9760 9760 9760 0
180 20250418 163400 75406380 9760 9760 9760 9760 0
181 20250418 163300 75406380 9760 9760 9760 9760 0
182 20250418 163200 75406380 9760 9760 9760 9760 169
183 20250418 163100 75406380 9760 9760 9760 9760 0
184 20250418 163000 75406380 9760 9760 9760 9760 0
185 20250418 162900 75406380 9760 9760 9760 9760 0
186 20250418 162800 75406380 9760 9760 9760 9760 0
187 20250418 162700 75406380 9760 9760 9760 9760 0
188 20250418 162600 75406380 9760 9760 9760 9760 0
189 20250418 162500 75406380 9760 9760 9760 9760 0
190 20250418 162400 75406380 9760 9760 9760 9760 0
191 20250418 162300 75406380 9760 9760 9760 9760 0
192 20250418 162200 75406380 9760 9760 9760 9760 0
193 20250418 162100 75406380 9760 9760 9760 9760 0
194 20250418 162000 75406380 9760 9760 9760 9760 0
195 20250418 161900 75406380 9760 9760 9760 9760 0
196 20250418 161800 75406380 9760 9760 9760 9760 0
197 20250418 161700 75406380 9760 9760 9760 9760 0
198 20250418 161600 75406380 9760 9760 9760 9760 0
199 20250418 161500 75406380 9760 9760 9760 9760 0
200 20250418 161400 75406380 9760 9760 9760 9760 0
201 20250418 161300 75406380 9760 9760 9760 9760 0
202 20250418 161200 75406380 9760 9760 9760 9760 0
203 20250418 161100 75406380 9760 9760 9760 9760 0
204 20250418 161000 75406380 9760 9760 9760 9760 0
205 20250418 160900 75406380 9760 9760 9760 9760 0
206 20250418 160800 75406380 9760 9760 9760 9760 0
207 20250418 160700 75406380 9760 9760 9760 9760 0
208 20250418 160600 75406380 9760 9760 9760 9760 0
209 20250418 160500 75406380 9760 9760 9760 9760 0
210 20250418 160400 75406380 9760 9760 9760 9760 0
211 20250418 160300 75406380 9760 9760 9760 9760 0
212 20250418 160200 75406380 9760 9760 9760 9760 169
213 20250418 160100 75406380 9760 9760 9760 9760 0
214 20250418 160000 75406380 9760 9760 9760 9760 0
215 20250418 155900 75406380 9760 9760 9760 9760 0
216 20250418 155800 75406380 9760 9760 9760 9760 0
217 20250418 155700 75406380 9760 9760 9760 9760 0
218 20250418 155600 75406380 9760 9760 9760 9760 0
219 20250418 155500 75406380 9760 9760 9760 9760 0
220 20250418 155400 75406380 9760 9760 9760 9760 0
221 20250418 155300 75406380 9760 9760 9760 9760 0
222 20250418 155200 75406380 9760 9760 9760 9760 0
223 20250418 155100 75406380 9760 9760 9760 9760 0
224 20250418 155000 75406380 9760 9760 9760 9760 0
225 20250418 154900 75406380 9760 9760 9760 9760 0
226 20250418 154800 75406380 9760 9760 9760 9760 0
227 20250418 154700 75406380 9760 9760 9760 9760 0
228 20250418 154600 75406380 9760 9760 9760 9760 0
229 20250418 154500 75406380 9760 9760 9760 9760 0
230 20250418 154400 75406380 9760 9760 9760 9760 0
231 20250418 154300 75406380 9760 9760 9760 9760 0
232 20250418 154200 75406380 9760 9760 9760 9760 0
233 20250418 154100 75406380 9760 9760 9760 9760 0
234 20250418 154000 75406380 9760 9760 9760 9760 0
235 20250418 153900 75406380 9760 9760 9760 9760 0
236 20250418 153800 75406380 9760 9760 9760 9760 0
237 20250418 153700 75406380 9760 9760 9760 9760 0
238 20250418 153600 75406380 9760 9760 9760 9760 0
239 20250418 153500 75406380 9760 9760 9760 9760 0
240 20250418 153400 75406380 9760 9760 9760 9760 0
241 20250418 153300 75406380 9760 9760 9760 9760 0
242 20250418 153200 75406380 9760 9760 9760 9760 169
243 20250418 153100 75406380 9760 9760 9760 9760 0
244 20250418 153000 75406380 9760 9760 9760 9760 169
245 20250418 152900 73756940 9760 9760 9760 9760 0
246 20250418 152800 73756940 9760 9760 9760 9760 0
247 20250418 152700 73756940 9760 9760 9760 9760 0
248 20250418 152600 73756940 9760 9760 9760 9760 0
249 20250418 152500 73756940 9760 9760 9760 9760 0
250 20250418 152400 73756940 9760 9760 9760 9760 0
251 20250418 152300 73756940 9760 9760 9760 9760 0
252 20250418 152200 73756940 9760 9760 9760 9760 0
253 20250418 152100 73756940 9760 9760 9760 9760 0
254 20250418 152000 73756940 9760 9760 9760 9760 0
255 20250418 151900 73756940 9760 9750 9760 9750 1041
256 20250418 151800 63607180 9750 9750 9750 9750 50
257 20250418 151700 63119680 9750 9750 9750 9750 1
258 20250418 151600 63109930 9750 9750 9750 9750 1
259 20250418 151500 63100180 9750 9750 9750 9750 0
260 20250418 151400 63100180 9750 9750 9750 9750 1
261 20250418 151300 63090430 9750 9750 9750 9750 1
262 20250418 151200 63080680 9750 9750 9750 9750 0
263 20250418 151100 63080680 9750 9750 9750 9750 1
264 20250418 151000 63070930 9750 9750 9750 9750 0
265 20250418 150900 63070930 9750 9740 9750 9740 209
266 20250418 150800 61035060 9740 9740 9740 9740 0
267 20250418 150700 61035060 9740 9740 9740 9740 0
268 20250418 150600 61035060 9740 9730 9740 9730 562
269 20250418 150500 55566180 9740 9740 9740 9740 0
270 20250418 150400 55566180 9740 9740 9740 9740 0
271 20250418 150300 55566180 9740 9740 9740 9740 0
272 20250418 150200 55566180 9740 9740 9740 9740 0
273 20250418 150100 55566180 9740 9730 9740 9700 1108
274 20250418 150000 44797330 9740 9740 9740 9740 1
275 20250418 145900 44787590 9740 9740 9740 9740 0
276 20250418 145800 44787590 9740 9740 9740 9740 0
277 20250418 145700 44787590 9740 9740 9740 9740 1
278 20250418 145600 44777850 9740 9740 9740 9740 14
279 20250418 145500 44641490 9740 9740 9740 9740 1
280 20250418 145400 44631750 9740 9740 9740 9740 0
281 20250418 145300 44631750 9740 9740 9740 9740 1
282 20250418 145200 44622010 9740 9740 9740 9740 0
283 20250418 145100 44622010 9740 9740 9740 9740 2
284 20250418 145000 44602530 9740 9740 9740 9740 0
285 20250418 144900 44602530 9740 9740 9740 9740 0
286 20250418 144800 44602530 9740 9740 9740 9740 1
287 20250418 144700 44592790 9740 9740 9740 9740 0
288 20250418 144600 44592790 9740 9740 9740 9740 0
289 20250418 144500 44592790 9740 9740 9740 9740 0
290 20250418 144400 44592790 9740 9740 9740 9740 0
291 20250418 144300 44592790 9740 9740 9740 9740 0
292 20250418 144200 44592790 9740 9740 9740 9740 0
293 20250418 144100 44592790 9740 9740 9740 9740 0
294 20250418 144000 44592790 9740 9740 9740 9740 0
295 20250418 143900 44592790 9740 9740 9740 9740 0
296 20250418 143800 44592790 9740 9740 9740 9740 3
297 20250418 143700 44563570 9740 9740 9740 9740 95
298 20250418 143600 43638270 9730 9730 9730 9730 0
299 20250418 143500 43638270 9730 9730 9730 9730 0
300 20250418 143400 43638270 9730 9730 9730 9730 0
301 20250418 143300 43638270 9730 9730 9730 9730 0
302 20250418 143200 43638270 9730 9730 9730 9730 0
303 20250418 143100 43638270 9730 9730 9730 9730 21
304 20250418 143000 43433940 9740 9740 9740 9740 0
305 20250418 142900 43433940 9740 9730 9740 9730 276
306 20250418 142800 40748190 9730 9730 9730 9730 0
307 20250418 142700 40748190 9730 9730 9730 9730 122
308 20250418 142600 39561130 9740 9740 9740 9740 0
309 20250418 142500 39561130 9740 9740 9740 9740 1
310 20250418 142400 39551390 9740 9740 9740 9740 0
311 20250418 142300 39551390 9740 9740 9740 9740 0
312 20250418 142200 39551390 9740 9740 9740 9740 1
313 20250418 142100 39541650 9740 9740 9740 9740 0
314 20250418 142000 39541650 9740 9740 9740 9740 40
315 20250418 141900 39152050 9740 9740 9740 9740 1
316 20250418 141800 39142310 9740 9740 9740 9740 1
317 20250418 141700 39132570 9740 9740 9740 9740 0
318 20250418 141600 39132570 9740 9740 9740 9740 1
319 20250418 141500 39122830 9740 9740 9740 9740 0
320 20250418 141400 39122830 9740 9740 9740 9740 41
321 20250418 141300 38723490 9740 9740 9740 9740 1
322 20250418 141200 38713750 9740 9740 9740 9740 0
323 20250418 141100 38713750 9740 9740 9740 9740 0
324 20250418 141000 38713750 9740 9740 9740 9740 1
325 20250418 140900 38704010 9740 9740 9740 9740 0
326 20250418 140800 38704010 9740 9740 9740 9740 0
327 20250418 140700 38704010 9740 9740 9740 9740 1
328 20250418 140600 38694270 9740 9740 9740 9740 0
329 20250418 140500 38694270 9740 9740 9740 9740 0
330 20250418 140400 38694270 9740 9740 9740 9740 3
331 20250418 140300 38665050 9730 9730 9730 9730 0
332 20250418 140200 38665050 9730 9740 9740 9730 302
333 20250418 140100 35726570 9740 9740 9740 9740 0
334 20250418 140000 35726570 9740 9740 9740 9740 0
335 20250418 135900 35726570 9740 9740 9740 9740 1
336 20250418 135800 35716830 9740 9740 9740 9740 0
337 20250418 135700 35716830 9740 9740 9740 9740 0
338 20250418 135600 35716830 9740 9740 9740 9740 1
339 20250418 135500 35707090 9740 9740 9740 9740 0
340 20250418 135400 35707090 9740 9740 9740 9740 0
341 20250418 135300 35707090 9740 9740 9740 9740 1
342 20250418 135200 35697350 9740 9740 9740 9740 0
343 20250418 135100 35697350 9740 9740 9740 9740 0
344 20250418 135000 35697350 9740 9740 9740 9740 1
345 20250418 134900 35687610 9740 9740 9740 9740 0
346 20250418 134800 35687610 9740 9740 9740 9740 0
347 20250418 134700 35687610 9740 9740 9740 9740 1
348 20250418 134600 35677870 9740 9740 9740 9740 0
349 20250418 134500 35677870 9740 9740 9740 9740 0
350 20250418 134400 35677870 9740 9740 9740 9740 1
351 20250418 134300 35668130 9740 9740 9740 9740 1
352 20250418 134200 35658390 9740 9740 9740 9740 47
353 20250418 134100 35200610 9740 9740 9740 9740 1
354 20250418 134000 35190870 9740 9740 9740 9740 0
355 20250418 133900 35190870 9740 9740 9740 9740 0
356 20250418 133800 35190870 9740 9740 9740 9740 1
357 20250418 133700 35181130 9740 9740 9740 9740 0
358 20250418 133600 35181130 9740 9740 9740 9740 0
359 20250418 133500 35181130 9740 9740 9740 9740 1
360 20250418 133400 35171390 9740 9740 9740 9740 0
361 20250418 133300 35171390 9740 9740 9740 9740 1
362 20250418 133200 35161650 9740 9740 9740 9740 0
363 20250418 133100 35161650 9740 9740 9740 9740 9
364 20250418 133000 35073990 9730 9730 9730 9730 3
365 20250418 132900 35044800 9740 9740 9740 9740 1
366 20250418 132800 35035060 9720 9720 9720 9720 0
367 20250418 132700 35035060 9720 9720 9720 9720 0
368 20250418 132600 35035060 9720 9720 9720 9720 23
369 20250418 132500 34811500 9720 9720 9720 9720 0
370 20250418 132400 34811500 9720 9720 9720 9720 0
371 20250418 132300 34811500 9720 9720 9720 9720 0
372 20250418 132200 34811500 9720 9720 9720 9720 0
373 20250418 132100 34811500 9720 9720 9720 9720 0
374 20250418 132000 34811500 9720 9720 9720 9720 0
375 20250418 131900 34811500 9720 9720 9720 9720 0
376 20250418 131800 34811500 9720 9720 9720 9720 0
377 20250418 131700 34811500 9720 9720 9720 9720 0
378 20250418 131600 34811500 9720 9720 9720 9720 0
379 20250418 131500 34811500 9720 9720 9720 9720 0
380 20250418 131400 34811500 9720 9720 9720 9720 0
381 20250418 131300 34811500 9720 9720 9720 9720 0
382 20250418 131200 34811500 9720 9720 9720 9720 0
383 20250418 131100 34811500 9720 9720 9720 9720 0
384 20250418 131000 34811500 9720 9720 9720 9720 0
385 20250418 130900 34811500 9720 9720 9720 9720 0
386 20250418 130800 34811500 9720 9720 9720 9720 0
387 20250418 130700 34811500 9720 9720 9720 9720 0
388 20250418 130600 34811500 9720 9720 9720 9720 0
389 20250418 130500 34811500 9720 9720 9720 9720 0
390 20250418 130400 34811500 9720 9720 9720 9720 0
391 20250418 130300 34811500 9720 9730 9730 9720 500
392 20250418 130200 29947270 9740 9740 9740 9740 0
393 20250418 130100 29947270 9740 9740 9740 9740 0
394 20250418 130000 29947270 9740 9740 9740 9740 106
395 20250418 125900 28914830 9740 9740 9740 9740 0
396 20250418 125800 28914830 9740 9740 9740 9740 0
397 20250418 125700 28914830 9740 9740 9740 9740 0
398 20250418 125600 28914830 9740 9740 9740 9740 0
399 20250418 125500 28914830 9740 9740 9740 9740 0
400 20250418 125400 28914830 9740 9740 9740 9740 0
401 20250418 125300 28914830 9740 9740 9740 9740 0
402 20250418 125200 28914830 9740 9740 9740 9740 0
403 20250418 125100 28914830 9740 9740 9740 9740 0
404 20250418 125000 28914830 9740 9740 9740 9740 0
405 20250418 124900 28914830 9740 9740 9740 9740 0
406 20250418 124800 28914830 9740 9740 9740 9740 0
407 20250418 124700 28914830 9740 9740 9740 9740 0
408 20250418 124600 28914830 9740 9740 9740 9740 0
409 20250418 124500 28914830 9740 9740 9740 9740 0
410 20250418 124400 28914830 9740 9740 9740 9740 12
411 20250418 124300 28797950 9740 9740 9740 9740 0
412 20250418 124200 28797950 9740 9740 9740 9740 0
413 20250418 124100 28797950 9740 9740 9740 9740 1
414 20250418 124000 28788210 9740 9740 9740 9740 0
415 20250418 123900 28788210 9740 9740 9740 9740 0
416 20250418 123800 28788210 9740 9740 9740 9740 0
417 20250418 123700 28788210 9740 9740 9740 9740 1
418 20250418 123600 28778470 9740 9740 9740 9740 0
419 20250418 123500 28778470 9740 9740 9740 9740 0
420 20250418 123400 28778470 9740 9740 9740 9740 0
421 20250418 123300 28778470 9740 9740 9740 9740 1
422 20250418 123200 28768730 9730 9730 9730 9730 0
423 20250418 123100 28768730 9730 9730 9730 9730 0
424 20250418 123000 28768730 9730 9730 9730 9730 0
425 20250418 122900 28768730 9730 9730 9730 9730 0
426 20250418 122800 28768730 9730 9730 9730 9730 0
427 20250418 122700 28768730 9730 9730 9730 9730 0
428 20250418 122600 28768730 9730 9730 9730 9730 0
429 20250418 122500 28768730 9730 9730 9730 9730 0
430 20250418 122400 28768730 9730 9730 9730 9730 0
431 20250418 122300 28768730 9730 9730 9730 9730 0
432 20250418 122200 28768730 9730 9730 9730 9730 0
433 20250418 122100 28768730 9730 9730 9730 9730 0
434 20250418 122000 28768730 9730 9730 9730 9730 0
435 20250418 121900 28768730 9730 9730 9730 9730 0
436 20250418 121800 28768730 9730 9730 9730 9730 0
437 20250418 121700 28768730 9730 9750 9750 9730 20
438 20250418 121600 28573810 9750 9750 9750 9750 0
439 20250418 121500 28573810 9750 9750 9750 9750 0
440 20250418 121400 28573810 9750 9750 9750 9750 0
441 20250418 121300 28573810 9750 9750 9750 9750 0
442 20250418 121200 28573810 9750 9750 9750 9750 2
443 20250418 121100 28554310 9750 9750 9750 9750 0
444 20250418 121000 28554310 9750 9750 9750 9750 10
445 20250418 120900 28456810 9740 9740 9740 9740 0
446 20250418 120800 28456810 9740 9740 9740 9740 0
447 20250418 120700 28456810 9740 9740 9740 9740 0
448 20250418 120600 28456810 9740 9740 9740 9740 0
449 20250418 120500 28456810 9740 9740 9740 9740 0
450 20250418 120400 28456810 9740 9740 9740 9740 0
451 20250418 120300 28456810 9740 9740 9740 9740 0
452 20250418 120200 28456810 9740 9740 9740 9740 10
453 20250418 120100 28359410 9750 9750 9750 9750 1
454 20250418 120000 28349660 9750 9750 9750 9750 0
455 20250418 115900 28349660 9750 9750 9750 9750 0
456 20250418 115800 28349660 9750 9750 9750 9750 0
457 20250418 115700 28349660 9750 9750 9750 9750 1
458 20250418 115600 28339910 9750 9750 9750 9750 0
459 20250418 115500 28339910 9750 9750 9750 9750 0
460 20250418 115400 28339910 9750 9750 9750 9750 0
461 20250418 115300 28339910 9750 9750 9750 9750 0
462 20250418 115200 28339910 9750 9750 9750 9750 0
463 20250418 115100 28339910 9750 9750 9750 9750 0
464 20250418 115000 28339910 9750 9750 9750 9750 0
465 20250418 114900 28339910 9750 9750 9750 9750 0
466 20250418 114800 28339910 9750 9750 9750 9750 0
467 20250418 114700 28339910 9750 9750 9750 9750 0
468 20250418 114600 28339910 9750 9750 9750 9750 0
469 20250418 114500 28339910 9750 9750 9750 9750 0
470 20250418 114400 28339910 9750 9740 9750 9740 7
471 20250418 114300 28271720 9750 9750 9750 9750 0
472 20250418 114200 28271720 9750 9750 9750 9750 1
473 20250418 114100 28261970 9750 9750 9750 9750 0
474 20250418 114000 28261970 9750 9750 9750 9750 0
475 20250418 113900 28261970 9750 9750 9750 9750 1
476 20250418 113800 28252220 9750 9750 9750 9750 0
477 20250418 113700 28252220 9750 9750 9750 9750 0
478 20250418 113600 28252220 9750 9750 9750 9750 1
479 20250418 113500 28242470 9750 9750 9750 9750 21
480 20250418 113400 28037720 9750 9750 9750 9750 0
481 20250418 113300 28037720 9750 9750 9750 9750 0
482 20250418 113200 28037720 9750 9750 9750 9750 0
483 20250418 113100 28037720 9750 9750 9750 9750 0
484 20250418 113000 28037720 9750 9750 9750 9750 0
485 20250418 112900 28037720 9750 9750 9750 9750 0
486 20250418 112800 28037720 9750 9750 9750 9750 0
487 20250418 112700 28037720 9750 9750 9750 9750 0
488 20250418 112600 28037720 9750 9750 9750 9750 0
489 20250418 112500 28037720 9750 9750 9750 9750 0
490 20250418 112400 28037720 9750 9750 9750 9750 1
491 20250418 112300 28027970 9750 9750 9750 9750 0
492 20250418 112200 28027970 9750 9750 9750 9750 0
493 20250418 112100 28027970 9750 9750 9750 9750 88
494 20250418 112000 27169970 9740 9740 9740 9740 0
495 20250418 111900 27169970 9740 9740 9740 9740 3
496 20250418 111800 27140750 9740 9740 9740 9740 0
497 20250418 111700 27140750 9740 9740 9740 9740 0
498 20250418 111600 27140750 9740 9740 9740 9740 0
499 20250418 111500 27140750 9740 9740 9740 9740 0
500 20250418 111400 27140750 9740 9740 9740 9740 4
501 20250418 111300 27101790 9740 9740 9740 9740 0
502 20250418 111200 27101790 9740 9740 9740 9740 0
503 20250418 111100 27101790 9740 9740 9740 9740 0
504 20250418 111000 27101790 9740 9740 9740 9740 0
505 20250418 110900 27101790 9740 9740 9740 9740 1
506 20250418 110800 27092050 9740 9740 9740 9740 0
507 20250418 110700 27092050 9740 9740 9740 9740 0
508 20250418 110600 27092050 9740 9740 9740 9740 0
509 20250418 110500 27092050 9740 9740 9740 9740 0
510 20250418 110400 27092050 9740 9740 9740 9740 0
511 20250418 110300 27092050 9740 9740 9740 9740 0
512 20250418 110200 27092050 9740 9740 9740 9740 0
513 20250418 110100 27092050 9740 9740 9740 9740 0
514 20250418 110000 27092050 9740 9740 9740 9740 0
515 20250418 105900 27092050 9740 9740 9740 9740 1
516 20250418 105800 27082310 9750 9750 9750 9750 0
517 20250418 105700 27082310 9750 9750 9750 9750 19
518 20250418 105600 26897060 9750 9750 9750 9750 1
519 20250418 105500 26887310 9750 9750 9750 9750 0
520 20250418 105400 26887310 9750 9750 9750 9750 0
521 20250418 105300 26887310 9750 9750 9750 9750 0
522 20250418 105200 26887310 9750 9750 9750 9750 0
523 20250418 105100 26887310 9750 9750 9750 9750 0
524 20250418 105000 26887310 9750 9750 9750 9750 0
525 20250418 104900 26887310 9750 9750 9750 9750 0
526 20250418 104800 26887310 9750 9750 9750 9750 5
527 20250418 104700 26838560 9750 9750 9750 9750 0
528 20250418 104600 26838560 9750 9750 9750 9750 0
529 20250418 104500 26838560 9750 9750 9750 9750 0
530 20250418 104400 26838560 9750 9740 9750 9710 755
531 20250418 104300 19498300 9740 9740 9740 9740 0
532 20250418 104200 19498300 9740 9740 9740 9740 0
533 20250418 104100 19498300 9740 9740 9740 9740 0
534 20250418 104000 19498300 9740 9740 9740 9740 0
535 20250418 103900 19498300 9740 9740 9740 9740 0
536 20250418 103800 19498300 9740 9740 9740 9740 0
537 20250418 103700 19498300 9740 9740 9740 9740 2
538 20250418 103600 19478820 9750 9750 9750 9750 1
539 20250418 103500 19469070 9750 9750 9750 9750 0
540 20250418 103400 19469070 9750 9750 9750 9750 265
541 20250418 103300 16885320 9750 9740 9750 9740 292
542 20250418 103200 14040940 9730 9730 9730 9730 2
543 20250418 103100 14021480 9740 9740 9740 9740 1
544 20250418 103000 14011740 9740 9740 9740 9740 0
545 20250418 102900 14011740 9740 9740 9740 9740 0
546 20250418 102800 14011740 9740 9740 9740 9730 365
547 20250418 102700 10459620 9730 9730 9730 9730 0
548 20250418 102600 10459620 9730 9750 9750 9730 162
549 20250418 102500 8883340 9720 9720 9720 9720 0
550 20250418 102400 8883340 9720 9720 9720 9720 0
551 20250418 102300 8883340 9720 9720 9720 9720 0
552 20250418 102200 8883340 9720 9720 9720 9720 0
553 20250418 102100 8883340 9720 9720 9720 9720 0
554 20250418 102000 8883340 9720 9720 9720 9720 0
555 20250418 101900 8883340 9720 9740 9740 9720 117
556 20250418 101800 7746050 9750 9750 9750 9750 1
557 20250418 101700 7736300 9750 9750 9750 9750 0
558 20250418 101600 7736300 9750 9750 9750 9750 1
559 20250418 101500 7726550 9750 9750 9750 9750 0
560 20250418 101400 7726550 9750 9750 9750 9750 0
561 20250418 101300 7726550 9750 9750 9750 9750 1
562 20250418 101200 7716800 9740 9740 9740 9740 0
563 20250418 101100 7716800 9740 9740 9740 9740 1
564 20250418 101000 7707060 9750 9750 9750 9750 0
565 20250418 100900 7707060 9750 9750 9750 9750 3
566 20250418 100800 7677810 9750 9750 9750 9750 0
567 20250418 100700 7677810 9750 9750 9750 9750 0
568 20250418 100600 7677810 9750 9750 9750 9750 2
569 20250418 100500 7658310 9750 9750 9750 9750 0
570 20250418 100400 7658310 9750 9750 9750 9750 1
571 20250418 100300 7648560 9750 9750 9750 9750 0
572 20250418 100200 7648560 9750 9750 9750 9750 1
573 20250418 100100 7638810 9750 9750 9750 9750 2
574 20250418 100000 7619310 9740 9740 9740 9740 0
575 20250418 095900 7619310 9740 9740 9740 9740 1
576 20250418 095800 7609570 9750 9750 9750 9750 1
577 20250418 095700 7599820 9730 9730 9730 9730 0
578 20250418 095600 7599820 9730 9730 9730 9730 0
579 20250418 095500 7599820 9730 9730 9730 9730 0
580 20250418 095400 7599820 9730 9750 9750 9730 2
581 20250418 095300 7580340 9750 9750 9750 9750 0
582 20250418 095200 7580340 9750 9750 9750 9750 1
583 20250418 095100 7570590 9750 9750 9750 9750 1
584 20250418 095000 7560840 9750 9750 9750 9750 0
585 20250418 094900 7560840 9750 9750 9750 9750 0
586 20250418 094800 7560840 9750 9750 9750 9750 0
587 20250418 094700 7560840 9750 9740 9750 9720 219
588 20250418 094600 5429920 9750 9750 9750 9750 5
589 20250418 094500 5381170 9750 9750 9750 9750 1
590 20250418 094400 5371420 9750 9750 9750 9750 2
591 20250418 094300 5351920 9750 9750 9750 9750 5
592 20250418 094200 5303170 9740 9740 9740 9740 0
593 20250418 094100 5303170 9740 9740 9740 9740 0
594 20250418 094000 5303170 9740 9740 9740 9740 0
595 20250418 093900 5303170 9740 9750 9750 9740 8
596 20250418 093800 5225190 9750 9750 9750 9750 1
597 20250418 093700 5215440 9740 9740 9740 9740 0
598 20250418 093600 5215440 9740 9740 9740 9740 0
599 20250418 093500 5215440 9740 9740 9740 9740 1
600 20250418 093400 5205700 9750 9750 9750 9750 33
601 20250418 093300 4883950 9750 9750 9750 9750 1
602 20250418 093200 4874200 9740 9740 9740 9740 102
603 20250418 093100 3880720 9740 9740 9740 9740 0
604 20250418 093000 3880720 9740 9740 9740 9740 0
605 20250418 092900 3880720 9740 9740 9740 9740 0
606 20250418 092800 3880720 9740 9740 9740 9740 0
607 20250418 092700 3880720 9740 9740 9740 9740 0
608 20250418 092600 3880720 9740 9740 9740 9740 0
609 20250418 092500 3880720 9740 9740 9740 9740 0
610 20250418 092400 3880720 9740 9740 9740 9740 1
611 20250418 092300 3870980 9740 9740 9740 9740 0
612 20250418 092200 3870980 9740 9740 9740 9740 0
613 20250418 092100 3870980 9740 9740 9740 9740 0
614 20250418 092000 3870980 9740 9740 9740 9740 0
615 20250418 091900 3870980 9740 9740 9740 9740 0
616 20250418 091800 3870980 9740 9740 9740 9740 1
617 20250418 091700 3861240 9720 9720 9720 9720 0
618 20250418 091600 3861240 9720 9720 9720 9720 104
619 20250418 091500 2850360 9720 9720 9720 9720 0
620 20250418 091400 2850360 9720 9720 9720 9720 0
621 20250418 091300 2850360 9720 9720 9720 9720 0
622 20250418 091200 2850360 9720 9720 9720 9720 0
623 20250418 091100 2850360 9720 9720 9720 9720 0
624 20250418 091000 2850360 9720 9720 9720 9720 0
625 20250418 090900 2850360 9720 9720 9720 9720 7
626 20250418 090800 2782320 9720 9720 9720 9720 0
627 20250418 090700 2782320 9720 9720 9720 9720 200
628 20250418 090600 838320 9720 9720 9720 9720 8
629 20250418 090500 760560 9750 9750 9750 9750 0
630 20250418 090400 760560 9750 9750 9750 9750 0
631 20250418 090300 760560 9750 9750 9750 9750 0
632 20250418 090200 760560 9750 9750 9750 9750 10
633 20250418 090100 663060 9760 9750 9760 9750 56
634 20250418 090000 116790 9750 9740 9750 9730 12