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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
026940/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185500,360266485,2535,2535,2535,2535,3780
20250415,185400,360266485,2535,2535,2535,2535,0
20250415,185300,360266485,2535,2535,2535,2535,0
20250415,185200,360266485,2535,2535,2535,2535,0
20250415,185100,360266485,2535,2535,2535,2535,0
20250415,185000,360266485,2535,2535,2535,2535,0
20250415,184900,360266485,2535,2535,2535,2535,0
20250415,184800,360266485,2535,2535,2535,2535,0
20250415,184700,360266485,2535,2535,2535,2535,0
20250415,184600,360266485,2535,2535,2535,2535,0
20250415,184500,360266485,2535,2535,2535,2535,0
20250415,184400,360266485,2535,2535,2535,2535,0
20250415,184300,360266485,2535,2535,2535,2535,0
20250415,184200,360266485,2535,2535,2535,2535,0
20250415,184100,360266485,2535,2535,2535,2535,0
20250415,184000,360266485,2535,2535,2535,2535,0
20250415,183900,360266485,2535,2535,2535,2535,0
20250415,183800,360266485,2535,2535,2535,2535,0
20250415,183700,360266485,2535,2535,2535,2535,0
20250415,183600,360266485,2535,2535,2535,2535,0
20250415,183500,360266485,2535,2535,2535,2535,0
20250415,183400,360266485,2535,2535,2535,2535,0
20250415,183300,360266485,2535,2535,2535,2535,0
20250415,183200,360266485,2535,2535,2535,2535,0
20250415,183100,360266485,2535,2535,2535,2535,0
20250415,183000,360266485,2535,2535,2535,2535,0
20250415,182900,360266485,2535,2535,2535,2535,0
20250415,182800,360266485,2535,2535,2535,2535,0
20250415,182700,360266485,2535,2535,2535,2535,0
20250415,182600,360266485,2535,2535,2535,2535,0
20250415,182500,360266485,2535,2535,2535,2535,3780
20250415,182400,360266485,2535,2535,2535,2535,0
20250415,182300,360266485,2535,2535,2535,2535,0
20250415,182200,360266485,2535,2535,2535,2535,0
20250415,182100,360266485,2535,2535,2535,2535,0
20250415,182000,360266485,2535,2535,2535,2535,0
20250415,181900,360266485,2535,2535,2535,2535,0
20250415,181800,360266485,2535,2535,2535,2535,0
20250415,181700,360266485,2535,2535,2535,2535,0
20250415,181600,360266485,2535,2535,2535,2535,0
20250415,181500,360266485,2535,2535,2535,2535,0
20250415,181400,360266485,2535,2535,2535,2535,0
20250415,181300,360266485,2535,2535,2535,2535,0
20250415,181200,360266485,2535,2535,2535,2535,0
20250415,181100,360266485,2535,2535,2535,2535,0
20250415,181000,360266485,2535,2535,2535,2535,0
20250415,180900,360266485,2535,2535,2535,2535,0
20250415,180800,360266485,2535,2535,2535,2535,0
20250415,180700,360266485,2535,2535,2535,2535,0
20250415,180600,360266485,2535,2535,2535,2535,0
20250415,180500,360266485,2535,2535,2535,2535,0
20250415,180400,360266485,2535,2535,2535,2535,0
20250415,180300,360266485,2535,2535,2535,2535,0
20250415,180200,360266485,2535,2535,2535,2535,0
20250415,180100,360266485,2535,2535,2535,2535,0
20250415,180000,360266485,2535,2535,2535,2535,0
20250415,175900,360266485,2535,2535,2535,2535,0
20250415,175800,360266485,2535,2535,2535,2535,0
20250415,175700,360266485,2535,2535,2535,2535,0
20250415,175600,360266485,2535,2535,2535,2535,0
20250415,175500,360266485,2535,2535,2535,2535,3780
20250415,175400,360266485,2535,2535,2535,2535,0
20250415,175300,360266485,2535,2535,2535,2535,0
20250415,175200,360266485,2535,2535,2535,2535,0
20250415,175100,360266485,2535,2535,2535,2535,0
20250415,175000,360266485,2535,2535,2535,2535,0
20250415,174900,360266485,2535,2535,2535,2535,0
20250415,174800,360266485,2535,2535,2535,2535,0
20250415,174700,360266485,2535,2535,2535,2535,0
20250415,174600,360266485,2535,2535,2535,2535,0
20250415,174500,360266485,2535,2535,2535,2535,0
20250415,174400,360266485,2535,2535,2535,2535,0
20250415,174300,360266485,2535,2535,2535,2535,0
20250415,174200,360266485,2535,2535,2535,2535,0
20250415,174100,360266485,2535,2535,2535,2535,0
20250415,174000,360266485,2535,2535,2535,2535,0
20250415,173900,360266485,2535,2535,2535,2535,0
20250415,173800,360266485,2535,2535,2535,2535,0
20250415,173700,360266485,2535,2535,2535,2535,0
20250415,173600,360266485,2535,2535,2535,2535,0
20250415,173500,360266485,2535,2535,2535,2535,0
20250415,173400,360266485,2535,2535,2535,2535,0
20250415,173300,360266485,2535,2535,2535,2535,0
20250415,173200,360266485,2535,2535,2535,2535,0
20250415,173100,360266485,2535,2535,2535,2535,0
20250415,173000,360266485,2535,2535,2535,2535,0
20250415,172900,360266485,2535,2535,2535,2535,0
20250415,172800,360266485,2535,2535,2535,2535,0
20250415,172700,360266485,2535,2535,2535,2535,0
20250415,172600,360266485,2535,2535,2535,2535,0
20250415,172500,360266485,2535,2535,2535,2535,3780
20250415,172400,360266485,2535,2535,2535,2535,0
20250415,172300,360266485,2535,2535,2535,2535,0
20250415,172200,360266485,2535,2535,2535,2535,0
20250415,172100,360266485,2535,2535,2535,2535,0
20250415,172000,360266485,2535,2535,2535,2535,0
20250415,171900,360266485,2535,2535,2535,2535,0
20250415,171800,360266485,2535,2535,2535,2535,0
20250415,171700,360266485,2535,2535,2535,2535,0
20250415,171600,360266485,2535,2535,2535,2535,0
20250415,171500,360266485,2535,2535,2535,2535,0
20250415,171400,360266485,2535,2535,2535,2535,0
20250415,171300,360266485,2535,2535,2535,2535,0
20250415,171200,360266485,2535,2535,2535,2535,0
20250415,171100,360266485,2535,2535,2535,2535,0
20250415,171000,360266485,2535,2535,2535,2535,0
20250415,170900,360266485,2535,2535,2535,2535,0
20250415,170800,360266485,2535,2535,2535,2535,0
20250415,170700,360266485,2535,2535,2535,2535,0
20250415,170600,360266485,2535,2535,2535,2535,0
20250415,170500,360266485,2535,2535,2535,2535,0
20250415,170400,360266485,2535,2535,2535,2535,0
20250415,170300,360266485,2535,2535,2535,2535,0
20250415,170200,360266485,2535,2535,2535,2535,0
20250415,170100,360266485,2535,2535,2535,2535,0
20250415,170000,360266485,2535,2535,2535,2535,0
20250415,165900,360266485,2535,2535,2535,2535,0
20250415,165800,360266485,2535,2535,2535,2535,0
20250415,165700,360266485,2535,2535,2535,2535,0
20250415,165600,360266485,2535,2535,2535,2535,0
20250415,165500,360266485,2535,2535,2535,2535,3780
20250415,165400,360266485,2535,2535,2535,2535,0
20250415,165300,360266485,2535,2535,2535,2535,0
20250415,165200,360266485,2535,2535,2535,2535,0
20250415,165100,360266485,2535,2535,2535,2535,0
20250415,165000,360266485,2535,2535,2535,2535,0
20250415,164900,360266485,2535,2535,2535,2535,0
20250415,164800,360266485,2535,2535,2535,2535,0
20250415,164700,360266485,2535,2535,2535,2535,0
20250415,164600,360266485,2535,2535,2535,2535,0
20250415,164500,360266485,2535,2535,2535,2535,0
20250415,164400,360266485,2535,2535,2535,2535,0
20250415,164300,360266485,2535,2535,2535,2535,0
20250415,164200,360266485,2535,2535,2535,2535,0
20250415,164100,360266485,2535,2535,2535,2535,0
20250415,164000,360266485,2535,2535,2535,2535,0
20250415,163900,360266485,2535,2535,2535,2535,0
20250415,163800,360266485,2535,2535,2535,2535,0
20250415,163700,360266485,2535,2535,2535,2535,0
20250415,163600,360266485,2535,2535,2535,2535,0
20250415,163500,360266485,2535,2535,2535,2535,0
20250415,163400,360266485,2535,2535,2535,2535,0
20250415,163300,360266485,2535,2535,2535,2535,0
20250415,163200,360266485,2535,2535,2535,2535,0
20250415,163100,360266485,2535,2535,2535,2535,0
20250415,163000,360266485,2535,2535,2535,2535,0
20250415,162900,360266485,2535,2535,2535,2535,0
20250415,162800,360266485,2535,2535,2535,2535,0
20250415,162700,360266485,2535,2535,2535,2535,0
20250415,162600,360266485,2535,2535,2535,2535,0
20250415,162500,360266485,2535,2535,2535,2535,3780
20250415,162400,360266485,2535,2535,2535,2535,0
20250415,162300,360266485,2535,2535,2535,2535,0
20250415,162200,360266485,2535,2535,2535,2535,0
20250415,162100,360266485,2535,2535,2535,2535,0
20250415,162000,360266485,2535,2535,2535,2535,0
20250415,161900,360266485,2535,2535,2535,2535,0
20250415,161800,360266485,2535,2535,2535,2535,0
20250415,161700,360266485,2535,2535,2535,2535,0
20250415,161600,360266485,2535,2535,2535,2535,0
20250415,161500,360266485,2535,2535,2535,2535,0
20250415,161400,360266485,2535,2535,2535,2535,0
20250415,161300,360266485,2535,2535,2535,2535,0
20250415,161200,360266485,2535,2535,2535,2535,0
20250415,161100,360266485,2535,2535,2535,2535,0
20250415,161000,360266485,2535,2535,2535,2535,0
20250415,160900,360266485,2535,2535,2535,2535,0
20250415,160800,360266485,2535,2535,2535,2535,0
20250415,160700,360266485,2535,2535,2535,2535,0
20250415,160600,360266485,2535,2535,2535,2535,0
20250415,160500,360266485,2535,2535,2535,2535,0
20250415,160400,360266485,2535,2535,2535,2535,0
20250415,160300,360266485,2535,2535,2535,2535,0
20250415,160200,360266485,2535,2535,2535,2535,0
20250415,160100,360266485,2535,2535,2535,2535,0
20250415,160000,360266485,2535,2535,2535,2535,0
20250415,155900,360266485,2535,2535,2535,2535,0
20250415,155800,360266485,2535,2535,2535,2535,0
20250415,155700,360266485,2535,2535,2535,2535,0
20250415,155600,360266485,2535,2535,2535,2535,0
20250415,155500,360266485,2535,2535,2535,2535,3780
20250415,155400,360266485,2535,2535,2535,2535,0
20250415,155300,360266485,2535,2535,2535,2535,0
20250415,155200,360266485,2535,2535,2535,2535,0
20250415,155100,360266485,2535,2535,2535,2535,0
20250415,155000,360266485,2535,2535,2535,2535,0
20250415,154900,360266485,2535,2535,2535,2535,0
20250415,154800,360266485,2535,2535,2535,2535,0
20250415,154700,360266485,2535,2535,2535,2535,0
20250415,154600,360266485,2535,2535,2535,2535,0
20250415,154500,360266485,2535,2535,2535,2535,0
20250415,154400,360266485,2535,2535,2535,2535,0
20250415,154300,360266485,2535,2535,2535,2535,0
20250415,154200,360266485,2535,2535,2535,2535,0
20250415,154100,360266485,2535,2535,2535,2535,0
20250415,154000,360266485,2535,2535,2535,2535,0
20250415,153900,360266485,2535,2535,2535,2535,0
20250415,153800,360266485,2535,2535,2535,2535,0
20250415,153700,360266485,2535,2535,2535,2535,0
20250415,153600,360266485,2535,2535,2535,2535,0
20250415,153500,360266485,2535,2535,2535,2535,0
20250415,153400,360266485,2535,2535,2535,2535,0
20250415,153300,360266485,2535,2535,2535,2535,0
20250415,153200,360266485,2535,2535,2535,2535,0
20250415,153100,360266485,2535,2535,2535,2535,0
20250415,153000,360266485,2535,2535,2535,2535,3780
20250415,152900,350684185,2535,2535,2535,2535,0
20250415,152800,350684185,2535,2535,2535,2535,0
20250415,152700,350684185,2535,2535,2535,2535,0
20250415,152600,350684185,2535,2535,2535,2535,0
20250415,152500,350684185,2535,2535,2535,2535,0
20250415,152400,350684185,2535,2535,2535,2535,0
20250415,152300,350684185,2535,2535,2535,2535,0
20250415,152200,350684185,2535,2535,2535,2535,0
20250415,152100,350684185,2535,2535,2535,2535,0
20250415,152000,350684185,2535,2535,2535,2535,0
20250415,151900,350684185,2535,2535,2535,2535,0
20250415,151800,350684185,2535,2535,2535,2535,0
20250415,151700,350684185,2535,2535,2535,2535,327
20250415,151600,349855240,2535,2535,2535,2535,0
20250415,151500,349855240,2535,2535,2535,2535,81
20250415,151400,349649905,2540,2540,2540,2540,38
20250415,151300,349553385,2540,2540,2540,2540,40
20250415,151200,349451785,2540,2540,2540,2540,0
20250415,151100,349451785,2540,2540,2540,2540,0
20250415,151000,349451785,2540,2540,2540,2540,0
20250415,150900,349451785,2540,2540,2540,2540,829
20250415,150800,347346125,2540,2535,2540,2535,408
20250415,150700,346310105,2540,2540,2540,2540,63
20250415,150600,346150085,2545,2545,2545,2545,30
20250415,150500,346073735,2545,2545,2545,2545,59
20250415,150400,345923580,2545,2545,2545,2545,57
20250415,150300,345778515,2540,2540,2540,2540,0
20250415,150200,345778515,2540,2540,2540,2540,0
20250415,150100,345778515,2540,2540,2540,2540,0
20250415,150000,345778515,2540,2540,2540,2540,141
20250415,145900,345420375,2540,2540,2540,2540,2
20250415,145800,345415295,2540,2540,2540,2540,125
20250415,145700,345097795,2540,2540,2540,2540,1
20250415,145600,345095255,2545,2545,2545,2545,100
20250415,145500,344840755,2540,2540,2540,2540,596
20250415,145400,343326915,2540,2540,2540,2540,0
20250415,145300,343326915,2540,2540,2540,2540,4
20250415,145200,343316755,2540,2540,2540,2540,0
20250415,145100,343316755,2540,2540,2540,2540,267
20250415,145000,342638575,2540,2540,2540,2540,646
20250415,144900,340997735,2540,2540,2540,2540,0
20250415,144800,340997735,2540,2540,2540,2540,1213
20250415,144700,337916715,2540,2540,2540,2540,0
20250415,144600,337916715,2540,2540,2540,2540,71
20250415,144500,337736375,2535,2535,2535,2535,0
20250415,144400,337736375,2535,2535,2535,2535,100
20250415,144300,337482875,2535,2535,2535,2535,0
20250415,144200,337482875,2535,2535,2535,2535,42
20250415,144100,337376405,2530,2530,2530,2530,0
20250415,144000,337376405,2530,2530,2530,2530,0
20250415,143900,337376405,2530,2530,2530,2530,0
20250415,143800,337376405,2530,2530,2530,2530,578
20250415,143700,335914065,2525,2530,2530,2525,544
20250415,143600,334539425,2535,2535,2535,2535,210
20250415,143500,334007075,2530,2530,2530,2530,0
20250415,143400,334007075,2530,2530,2530,2530,0
20250415,143300,334007075,2530,2530,2530,2530,200
20250415,143200,333501075,2535,2535,2535,2535,0
20250415,143100,333501075,2535,2535,2535,2535,0
20250415,143000,333501075,2535,2535,2535,2535,0
20250415,142900,333501075,2535,2535,2535,2535,10
20250415,142800,333475725,2535,2530,2535,2530,78
20250415,142700,333278335,2530,2530,2530,2530,0
20250415,142600,333278335,2530,2530,2530,2530,0
20250415,142500,333278335,2530,2530,2530,2530,250
20250415,142400,332645835,2525,2525,2525,2525,0
20250415,142300,332645835,2525,2525,2525,2525,0
20250415,142200,332645835,2525,2525,2525,2525,0
20250415,142100,332645835,2525,2530,2530,2525,135
20250415,142000,332304785,2530,2530,2530,2530,0
20250415,141900,332304785,2530,2530,2530,2530,0
20250415,141800,332304785,2530,2530,2530,2530,67
20250415,141700,332135275,2530,2530,2530,2530,400
20250415,141600,331123275,2530,2530,2530,2530,0
20250415,141500,331123275,2530,2530,2530,2530,100
20250415,141400,330870275,2530,2530,2530,2530,513
20250415,141300,329572385,2530,2530,2530,2530,0
20250415,141200,329572385,2530,2530,2530,2530,260
20250415,141100,328914585,2530,2530,2530,2530,0
20250415,141000,328914585,2530,2530,2530,2530,100
20250415,140900,328661585,2530,2530,2530,2530,0
20250415,140800,328661585,2530,2530,2530,2530,0
20250415,140700,328661585,2530,2530,2530,2530,0
20250415,140600,328661585,2530,2530,2530,2530,0
20250415,140500,328661585,2530,2530,2530,2530,790
20250415,140400,326662885,2530,2530,2530,2530,0
20250415,140300,326662885,2530,2530,2530,2530,4
20250415,140200,326652765,2530,2530,2530,2530,4
20250415,140100,326642645,2530,2530,2530,2530,150
20250415,140000,326263145,2530,2530,2530,2530,0
20250415,135900,326263145,2530,2530,2530,2530,0
20250415,135800,326263145,2530,2530,2530,2530,0
20250415,135700,326263145,2530,2530,2530,2530,0
20250415,135600,326263145,2530,2530,2530,2530,141
20250415,135500,325906415,2525,2525,2525,2525,0
20250415,135400,325906415,2525,2525,2525,2525,0
20250415,135300,325906415,2525,2525,2525,2525,0
20250415,135200,325906415,2525,2525,2525,2525,0
20250415,135100,325906415,2525,2525,2525,2525,0
20250415,135000,325906415,2525,2525,2525,2525,0
20250415,134900,325906415,2525,2525,2525,2525,0
20250415,134800,325906415,2525,2525,2525,2525,0
20250415,134700,325906415,2525,2530,2530,2525,389
20250415,134600,324922995,2535,2535,2535,2535,10
20250415,134500,324897645,2535,2535,2535,2535,0
20250415,134400,324897645,2535,2535,2535,2535,0
20250415,134300,324897645,2535,2535,2535,2535,1
20250415,134200,324895110,2535,2530,2535,2530,151
20250415,134100,324513075,2530,2530,2530,2530,700
20250415,134000,322742075,2530,2530,2530,2530,0
20250415,133900,322742075,2530,2530,2530,2530,0
20250415,133800,322742075,2530,2530,2530,2530,135
20250415,133700,322400525,2530,2530,2530,2530,0
20250415,133600,322400525,2530,2530,2530,2530,0
20250415,133500,322400525,2530,2530,2530,2530,0
20250415,133400,322400525,2530,2530,2530,2530,169
20250415,133300,321972955,2530,2530,2530,2530,100
20250415,133200,321719955,2530,2530,2530,2530,30
20250415,133100,321644055,2530,2530,2530,2530,682
20250415,133000,319918595,2535,2535,2535,2535,133
20250415,132900,319581440,2535,2535,2535,2535,0
20250415,132800,319581440,2535,2535,2535,2535,0
20250415,132700,319581440,2535,2535,2535,2535,4
20250415,132600,319571300,2535,2535,2535,2535,0
20250415,132500,319571300,2535,2535,2535,2535,212
20250415,132400,319033880,2535,2535,2535,2535,50
20250415,132300,318907130,2535,2535,2535,2535,657
20250415,132200,317241635,2535,2535,2535,2535,182
20250415,132100,316780265,2540,2540,2540,2540,0
20250415,132000,316780265,2540,2540,2540,2540,12
20250415,131900,316749785,2540,2540,2540,2540,0
20250415,131800,316749785,2540,2540,2540,2540,0
20250415,131700,316749785,2540,2540,2540,2540,0
20250415,131600,316749785,2540,2540,2540,2540,0
20250415,131500,316749785,2540,2540,2540,2540,100
20250415,131400,316495785,2540,2540,2540,2540,0
20250415,131300,316495785,2540,2540,2540,2540,30
20250415,131200,316419585,2540,2535,2540,2535,362
20250415,131100,315501860,2535,2535,2535,2535,21
20250415,131000,315448625,2530,2530,2530,2530,45
20250415,130900,315334775,2530,2530,2530,2530,0
20250415,130800,315334775,2530,2530,2530,2530,0
20250415,130700,315334775,2530,2530,2530,2530,0
20250415,130600,315334775,2530,2535,2535,2530,806
20250415,130500,313293740,2535,2535,2535,2535,60
20250415,130400,313141640,2540,2540,2540,2540,0
20250415,130300,313141640,2540,2535,2540,2535,734
20250415,130200,311280450,2530,2530,2530,2530,98
20250415,130100,311032510,2530,2530,2530,2530,202
20250415,130000,310521450,2530,2530,2530,2530,0
20250415,125900,310521450,2530,2530,2530,2530,0
20250415,125800,310521450,2530,2530,2530,2530,0
20250415,125700,310521450,2530,2530,2530,2530,70
20250415,125600,310344350,2530,2530,2530,2530,0
20250415,125500,310344350,2530,2530,2530,2530,594
20250415,125400,308841530,2530,2535,2535,2530,1000
20250415,125300,306309030,2530,2535,2535,2530,7
20250415,125200,306291295,2535,2535,2535,2535,225
20250415,125100,305720920,2535,2535,2535,2535,0
20250415,125000,305720920,2535,2535,2535,2535,344
20250415,124900,304848880,2535,2535,2535,2535,200
20250415,124800,304341880,2535,2535,2535,2535,0
20250415,124700,304341880,2535,2535,2535,2535,0
20250415,124600,304341880,2535,2535,2535,2535,0
20250415,124500,304341880,2535,2525,2535,2525,1109
20250415,124400,301535720,2525,2525,2525,2525,202
20250415,124300,301025670,2525,2525,2525,2525,0
20250415,124200,301025670,2525,2525,2525,2525,232
20250415,124100,300439870,2525,2525,2525,2525,1
20250415,124000,300437345,2530,2530,2530,2530,0
20250415,123900,300437345,2530,2530,2530,2530,0
20250415,123800,300437345,2530,2530,2530,2530,5
20250415,123700,300424695,2530,2530,2530,2530,0
20250415,123600,300424695,2530,2530,2530,2530,0
20250415,123500,300424695,2530,2530,2530,2530,0
20250415,123400,300424695,2530,2530,2530,2530,310
20250415,123300,299640395,2525,2525,2525,2525,20
20250415,123200,299589895,2525,2525,2525,2525,293
20250415,123100,298850070,2525,2525,2525,2525,0
20250415,123000,298850070,2525,2525,2525,2525,1
20250415,122900,298847545,2525,2525,2525,2525,0
20250415,122800,298847545,2525,2525,2525,2525,0
20250415,122700,298847545,2525,2525,2525,2525,200
20250415,122600,298342545,2525,2530,2530,2525,1200
20250415,122500,295312045,2530,2530,2530,2530,300
20250415,122400,294553045,2525,2525,2525,2525,0
20250415,122300,294553045,2525,2525,2525,2525,2
20250415,122200,294547995,2525,2525,2525,2525,0
20250415,122100,294547995,2525,2525,2525,2525,200
20250415,122000,294042995,2535,2530,2535,2530,821
20250415,121900,291962080,2530,2530,2530,2530,170
20250415,121800,291531980,2525,2525,2525,2525,376
20250415,121700,290582580,2525,2525,2525,2525,10
20250415,121600,290557330,2520,2520,2520,2520,2010
20250415,121500,285492130,2520,2520,2520,2520,0
20250415,121400,285492130,2520,2520,2520,2520,0
20250415,121300,285492130,2520,2520,2520,2520,5
20250415,121200,285479530,2520,2520,2520,2520,0
20250415,121100,285479530,2520,2520,2520,2520,0
20250415,121000,285479530,2520,2520,2520,2520,200
20250415,120900,284975530,2520,2520,2520,2520,181
20250415,120800,284519410,2520,2520,2520,2515,3218
20250415,120700,276414975,2525,2525,2525,2525,0
20250415,120600,276414975,2525,2525,2525,2525,0
20250415,120500,276414975,2525,2525,2525,2525,0
20250415,120400,276414975,2525,2525,2525,2525,0
20250415,120300,276414975,2525,2525,2525,2525,0
20250415,120200,276414975,2525,2525,2525,2525,0
20250415,120100,276414975,2525,2525,2525,2525,0
20250415,120000,276414975,2525,2525,2525,2525,0
20250415,115900,276414975,2525,2525,2525,2525,1139
20250415,115800,273539000,2525,2525,2525,2525,0
20250415,115700,273539000,2525,2525,2525,2525,4
20250415,115600,273528900,2530,2530,2530,2530,0
20250415,115500,273528900,2530,2530,2530,2530,0
20250415,115400,273528900,2530,2530,2530,2530,0
20250415,115300,273528900,2530,2530,2530,2530,0
20250415,115200,273528900,2530,2530,2530,2525,2000
20250415,115100,268473900,2525,2525,2525,2525,0
20250415,115000,268473900,2525,2525,2525,2525,115
20250415,114900,268183525,2525,2525,2525,2525,0
20250415,114800,268183525,2525,2525,2525,2525,0
20250415,114700,268183525,2525,2525,2525,2525,0
20250415,114600,268183525,2525,2525,2525,2525,0
20250415,114500,268183525,2525,2525,2525,2525,0
20250415,114400,268183525,2525,2525,2525,2525,0
20250415,114300,268183525,2525,2525,2525,2525,0
20250415,114200,268183525,2525,2525,2525,2525,3
20250415,114100,268175950,2525,2525,2525,2525,0
20250415,114000,268175950,2525,2525,2525,2525,0
20250415,113900,268175950,2525,2525,2525,2525,50
20250415,113800,268049700,2525,2530,2530,2525,942
20250415,113700,265668650,2525,2525,2525,2525,0
20250415,113600,265668650,2525,2525,2525,2525,0
20250415,113500,265668650,2525,2525,2525,2525,0
20250415,113400,265668650,2525,2525,2525,2525,0
20250415,113300,265668650,2525,2525,2525,2525,0
20250415,113200,265668650,2525,2525,2525,2525,21
20250415,113100,265615625,2525,2525,2525,2525,11
20250415,113000,265587850,2525,2525,2525,2525,0
20250415,112900,265587850,2525,2535,2535,2525,1888
20250415,112800,260815655,2535,2535,2535,2535,0
20250415,112700,260815655,2535,2535,2535,2535,468
20250415,112600,259629275,2535,2535,2535,2535,0
20250415,112500,259629275,2535,2535,2535,2535,108
20250415,112400,259355495,2535,2535,2535,2535,304
20250415,112300,258584855,2530,2530,2530,2530,370
20250415,112200,257648755,2530,2530,2530,2530,0
20250415,112100,257648755,2530,2530,2530,2530,0
20250415,112000,257648755,2530,2530,2530,2530,0
20250415,111900,257648755,2530,2530,2530,2530,187
20250415,111800,257175645,2535,2535,2535,2535,0
20250415,111700,257175645,2535,2535,2535,2535,46
20250415,111600,257059035,2530,2530,2530,2530,0
20250415,111500,257059035,2530,2530,2530,2530,293
20250415,111400,256317745,2530,2530,2530,2530,0
20250415,111300,256317745,2530,2530,2530,2530,0
20250415,111200,256317745,2530,2530,2530,2530,0
20250415,111100,256317745,2530,2530,2530,2530,0
20250415,111000,256317745,2530,2530,2530,2530,0
20250415,110900,256317745,2530,2530,2530,2530,170
20250415,110800,255887645,2530,2530,2530,2530,1276
20250415,110700,252659365,2530,2530,2530,2530,3
20250415,110600,252651775,2530,2530,2530,2530,0
20250415,110500,252651775,2530,2530,2530,2530,0
20250415,110400,252651775,2530,2530,2530,2530,0
20250415,110300,252651775,2530,2530,2530,2530,0
20250415,110200,252651775,2530,2530,2530,2530,0
20250415,110100,252651775,2530,2530,2530,2530,0
20250415,110000,252651775,2530,2530,2530,2530,0
20250415,105900,252651775,2530,2530,2530,2530,250
20250415,105800,252019275,2530,2530,2530,2530,0
20250415,105700,252019275,2530,2530,2530,2530,0
20250415,105600,252019275,2530,2530,2530,2530,15
20250415,105500,251981325,2530,2530,2530,2530,0
20250415,105400,251981325,2530,2530,2530,2530,0
20250415,105300,251981325,2530,2530,2530,2530,10
20250415,105200,251956025,2530,2530,2530,2530,0
20250415,105100,251956025,2530,2530,2530,2530,250
20250415,105000,251323525,2530,2530,2530,2530,1
20250415,104900,251320995,2520,2520,2520,2520,0
20250415,104800,251320995,2520,2525,2525,2520,379
20250415,104700,250364815,2530,2530,2530,2530,300
20250415,104600,249605815,2520,2520,2520,2520,0
20250415,104500,249605815,2520,2520,2520,2520,1
20250415,104400,249603295,2520,2525,2525,2520,621
20250415,104300,248035775,2525,2525,2525,2525,0
20250415,104200,248035775,2525,2525,2525,2525,1000
20250415,104100,245510775,2525,2525,2525,2525,0
20250415,104000,245510775,2525,2525,2525,2525,0
20250415,103900,245510775,2525,2525,2525,2525,0
20250415,103800,245510775,2525,2525,2525,2525,0
20250415,103700,245510775,2525,2525,2525,2525,50
20250415,103600,245384525,2525,2525,2525,2525,0
20250415,103500,245384525,2525,2520,2525,2520,300
20250415,103400,244628450,2515,2515,2515,2515,100
20250415,103300,244376950,2515,2515,2515,2515,100
20250415,103200,244125450,2510,2510,2510,2510,0
20250415,103100,244125450,2510,2510,2510,2510,0
20250415,103000,244125450,2510,2515,2515,2510,904
20250415,102900,241855810,2520,2520,2520,2520,400
20250415,102800,240847810,2520,2520,2520,2520,0
20250415,102700,240847810,2520,2520,2520,2520,25
20250415,102600,240784810,2515,2515,2515,2515,643
20250415,102500,239167665,2510,2510,2510,2510,200
20250415,102400,238665665,2510,2510,2510,2510,0
20250415,102300,238665665,2510,2510,2510,2510,0
20250415,102200,238665665,2510,2510,2510,2510,0
20250415,102100,238665665,2510,2510,2510,2510,1
20250415,102000,238663155,2510,2515,2515,2510,402
20250415,101900,237654125,2510,2510,2510,2510,399
20250415,101800,236652635,2510,2510,2510,2510,30
20250415,101700,236577335,2510,2510,2510,2510,0
20250415,101600,236577335,2510,2515,2515,2510,1101
20250415,101500,233813505,2515,2515,2515,2515,1
20250415,101400,233810990,2515,2515,2515,2515,0
20250415,101300,233810990,2515,2515,2515,2515,300
20250415,101200,233056490,2520,2520,2520,2520,3
20250415,101100,233048930,2510,2510,2510,2510,138
20250415,101000,232702550,2510,2515,2515,2510,89
20250415,100900,232478850,2510,2510,2510,2510,0
20250415,100800,232478850,2510,2515,2515,2510,2359
20250415,100700,226557210,2510,2510,2515,2510,522
20250415,100600,225245670,2510,2510,2510,2510,600
20250415,100500,223739670,2515,2525,2525,2510,3174
20250415,100400,215748905,2535,2535,2535,2535,0
20250415,100300,215748905,2535,2535,2535,2535,24
20250415,100200,215688065,2535,2520,2535,2520,42
20250415,100100,215582210,2520,2530,2540,2520,1936
20250415,100000,210699530,2535,2535,2535,2535,1200
20250415,095900,207657530,2540,2540,2540,2540,0
20250415,095800,207657530,2540,2540,2540,2540,0
20250415,095700,207657530,2540,2540,2540,2540,195
20250415,095600,207162230,2540,2540,2540,2540,5
20250415,095500,207149530,2540,2540,2540,2540,0
20250415,095400,207149530,2540,2540,2540,2540,100
20250415,095300,206895530,2540,2540,2540,2540,393
20250415,095200,205897310,2545,2545,2545,2545,250
20250415,095100,205261060,2545,2540,2545,2540,600
20250415,095000,203734810,2540,2540,2540,2540,9
20250415,094900,203711950,2540,2540,2545,2540,817
20250415,094800,201635020,2540,2535,2540,2535,1475
20250415,094700,197890475,2530,2525,2530,2525,3857
20250415,094600,188132765,2525,2530,2530,2520,582
20250415,094500,186660790,2535,2535,2535,2535,0
20250415,094400,186660790,2535,2540,2540,2520,3870
20250415,094300,176885360,2540,2540,2540,2540,72
20250415,094200,176702480,2540,2540,2540,2540,100
20250415,094100,176448480,2540,2540,2540,2540,727
20250415,094000,174601900,2545,2545,2545,2545,113
20250415,093900,174314315,2545,2545,2545,2545,148
20250415,093800,173937655,2550,2550,2550,2550,40
20250415,093700,173835655,2545,2545,2545,2545,0
20250415,093600,173835655,2545,2555,2555,2545,1522
20250415,093500,169953610,2550,2550,2550,2550,836
20250415,093400,167821810,2555,2560,2560,2555,1998
20250415,093300,162716770,2560,2555,2565,2555,787
20250415,093200,160701070,2560,2565,2570,2560,1189
20250415,093100,157655930,2565,2565,2570,2560,660
20250415,093000,155960680,2565,2565,2565,2565,510
20250415,092900,154652530,2565,2570,2570,2565,886
20250415,092800,152378440,2570,2570,2570,2560,140
20250415,092700,152018740,2570,2575,2575,2565,1235
20250415,092600,148845360,2575,2565,2575,2565,555
20250415,092500,147419655,2565,2560,2570,2560,3883
20250415,092400,137466830,2555,2560,2575,2555,7069
20250415,092300,119320485,2560,2555,2560,2555,2199
20250415,092200,113692460,2560,2555,2570,2555,592
20250415,092100,112176600,2550,2570,2575,2550,7084
20250415,092000,93980880,2575,2555,2575,2555,10953
20250415,091900,65854030,2555,2525,2560,2520,7349
20250415,091800,47219385,2530,2530,2530,2530,1
20250415,091700,47216855,2515,2525,2530,2515,603
20250415,091600,45699115,2525,2535,2535,2525,70
20250415,091500,45522335,2530,2535,2535,2520,1184
20250415,091400,42521990,2535,2510,2535,2500,1763
20250415,091300,38075095,2510,2500,2510,2500,200
20250415,091200,37575035,2495,2495,2495,2495,0
20250415,091100,37575035,2495,2495,2495,2495,3
20250415,091000,37567550,2490,2490,2490,2490,6
20250415,090900,37552610,2485,2490,2490,2485,600
20250415,090800,36061010,2490,2500,2500,2490,451
20250415,090700,34935020,2525,2500,2525,2495,1754
20250415,090600,30556725,2495,2505,2505,2495,2916
20250415,090500,23262440,2505,2525,2525,2505,176
20250415,090400,22820410,2530,2515,2535,2505,1418
20250415,090300,19257805,2540,2540,2545,2520,1847
20250415,090200,14581910,2540,2540,2540,2540,3
20250415,090100,14574290,2540,2555,2560,2530,2079
20250415,090000,9286740,2560,2550,2565,2545,3643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185500 360266485 2535 2535 2535 2535 3780
3 20250415 185400 360266485 2535 2535 2535 2535 0
4 20250415 185300 360266485 2535 2535 2535 2535 0
5 20250415 185200 360266485 2535 2535 2535 2535 0
6 20250415 185100 360266485 2535 2535 2535 2535 0
7 20250415 185000 360266485 2535 2535 2535 2535 0
8 20250415 184900 360266485 2535 2535 2535 2535 0
9 20250415 184800 360266485 2535 2535 2535 2535 0
10 20250415 184700 360266485 2535 2535 2535 2535 0
11 20250415 184600 360266485 2535 2535 2535 2535 0
12 20250415 184500 360266485 2535 2535 2535 2535 0
13 20250415 184400 360266485 2535 2535 2535 2535 0
14 20250415 184300 360266485 2535 2535 2535 2535 0
15 20250415 184200 360266485 2535 2535 2535 2535 0
16 20250415 184100 360266485 2535 2535 2535 2535 0
17 20250415 184000 360266485 2535 2535 2535 2535 0
18 20250415 183900 360266485 2535 2535 2535 2535 0
19 20250415 183800 360266485 2535 2535 2535 2535 0
20 20250415 183700 360266485 2535 2535 2535 2535 0
21 20250415 183600 360266485 2535 2535 2535 2535 0
22 20250415 183500 360266485 2535 2535 2535 2535 0
23 20250415 183400 360266485 2535 2535 2535 2535 0
24 20250415 183300 360266485 2535 2535 2535 2535 0
25 20250415 183200 360266485 2535 2535 2535 2535 0
26 20250415 183100 360266485 2535 2535 2535 2535 0
27 20250415 183000 360266485 2535 2535 2535 2535 0
28 20250415 182900 360266485 2535 2535 2535 2535 0
29 20250415 182800 360266485 2535 2535 2535 2535 0
30 20250415 182700 360266485 2535 2535 2535 2535 0
31 20250415 182600 360266485 2535 2535 2535 2535 0
32 20250415 182500 360266485 2535 2535 2535 2535 3780
33 20250415 182400 360266485 2535 2535 2535 2535 0
34 20250415 182300 360266485 2535 2535 2535 2535 0
35 20250415 182200 360266485 2535 2535 2535 2535 0
36 20250415 182100 360266485 2535 2535 2535 2535 0
37 20250415 182000 360266485 2535 2535 2535 2535 0
38 20250415 181900 360266485 2535 2535 2535 2535 0
39 20250415 181800 360266485 2535 2535 2535 2535 0
40 20250415 181700 360266485 2535 2535 2535 2535 0
41 20250415 181600 360266485 2535 2535 2535 2535 0
42 20250415 181500 360266485 2535 2535 2535 2535 0
43 20250415 181400 360266485 2535 2535 2535 2535 0
44 20250415 181300 360266485 2535 2535 2535 2535 0
45 20250415 181200 360266485 2535 2535 2535 2535 0
46 20250415 181100 360266485 2535 2535 2535 2535 0
47 20250415 181000 360266485 2535 2535 2535 2535 0
48 20250415 180900 360266485 2535 2535 2535 2535 0
49 20250415 180800 360266485 2535 2535 2535 2535 0
50 20250415 180700 360266485 2535 2535 2535 2535 0
51 20250415 180600 360266485 2535 2535 2535 2535 0
52 20250415 180500 360266485 2535 2535 2535 2535 0
53 20250415 180400 360266485 2535 2535 2535 2535 0
54 20250415 180300 360266485 2535 2535 2535 2535 0
55 20250415 180200 360266485 2535 2535 2535 2535 0
56 20250415 180100 360266485 2535 2535 2535 2535 0
57 20250415 180000 360266485 2535 2535 2535 2535 0
58 20250415 175900 360266485 2535 2535 2535 2535 0
59 20250415 175800 360266485 2535 2535 2535 2535 0
60 20250415 175700 360266485 2535 2535 2535 2535 0
61 20250415 175600 360266485 2535 2535 2535 2535 0
62 20250415 175500 360266485 2535 2535 2535 2535 3780
63 20250415 175400 360266485 2535 2535 2535 2535 0
64 20250415 175300 360266485 2535 2535 2535 2535 0
65 20250415 175200 360266485 2535 2535 2535 2535 0
66 20250415 175100 360266485 2535 2535 2535 2535 0
67 20250415 175000 360266485 2535 2535 2535 2535 0
68 20250415 174900 360266485 2535 2535 2535 2535 0
69 20250415 174800 360266485 2535 2535 2535 2535 0
70 20250415 174700 360266485 2535 2535 2535 2535 0
71 20250415 174600 360266485 2535 2535 2535 2535 0
72 20250415 174500 360266485 2535 2535 2535 2535 0
73 20250415 174400 360266485 2535 2535 2535 2535 0
74 20250415 174300 360266485 2535 2535 2535 2535 0
75 20250415 174200 360266485 2535 2535 2535 2535 0
76 20250415 174100 360266485 2535 2535 2535 2535 0
77 20250415 174000 360266485 2535 2535 2535 2535 0
78 20250415 173900 360266485 2535 2535 2535 2535 0
79 20250415 173800 360266485 2535 2535 2535 2535 0
80 20250415 173700 360266485 2535 2535 2535 2535 0
81 20250415 173600 360266485 2535 2535 2535 2535 0
82 20250415 173500 360266485 2535 2535 2535 2535 0
83 20250415 173400 360266485 2535 2535 2535 2535 0
84 20250415 173300 360266485 2535 2535 2535 2535 0
85 20250415 173200 360266485 2535 2535 2535 2535 0
86 20250415 173100 360266485 2535 2535 2535 2535 0
87 20250415 173000 360266485 2535 2535 2535 2535 0
88 20250415 172900 360266485 2535 2535 2535 2535 0
89 20250415 172800 360266485 2535 2535 2535 2535 0
90 20250415 172700 360266485 2535 2535 2535 2535 0
91 20250415 172600 360266485 2535 2535 2535 2535 0
92 20250415 172500 360266485 2535 2535 2535 2535 3780
93 20250415 172400 360266485 2535 2535 2535 2535 0
94 20250415 172300 360266485 2535 2535 2535 2535 0
95 20250415 172200 360266485 2535 2535 2535 2535 0
96 20250415 172100 360266485 2535 2535 2535 2535 0
97 20250415 172000 360266485 2535 2535 2535 2535 0
98 20250415 171900 360266485 2535 2535 2535 2535 0
99 20250415 171800 360266485 2535 2535 2535 2535 0
100 20250415 171700 360266485 2535 2535 2535 2535 0
101 20250415 171600 360266485 2535 2535 2535 2535 0
102 20250415 171500 360266485 2535 2535 2535 2535 0
103 20250415 171400 360266485 2535 2535 2535 2535 0
104 20250415 171300 360266485 2535 2535 2535 2535 0
105 20250415 171200 360266485 2535 2535 2535 2535 0
106 20250415 171100 360266485 2535 2535 2535 2535 0
107 20250415 171000 360266485 2535 2535 2535 2535 0
108 20250415 170900 360266485 2535 2535 2535 2535 0
109 20250415 170800 360266485 2535 2535 2535 2535 0
110 20250415 170700 360266485 2535 2535 2535 2535 0
111 20250415 170600 360266485 2535 2535 2535 2535 0
112 20250415 170500 360266485 2535 2535 2535 2535 0
113 20250415 170400 360266485 2535 2535 2535 2535 0
114 20250415 170300 360266485 2535 2535 2535 2535 0
115 20250415 170200 360266485 2535 2535 2535 2535 0
116 20250415 170100 360266485 2535 2535 2535 2535 0
117 20250415 170000 360266485 2535 2535 2535 2535 0
118 20250415 165900 360266485 2535 2535 2535 2535 0
119 20250415 165800 360266485 2535 2535 2535 2535 0
120 20250415 165700 360266485 2535 2535 2535 2535 0
121 20250415 165600 360266485 2535 2535 2535 2535 0
122 20250415 165500 360266485 2535 2535 2535 2535 3780
123 20250415 165400 360266485 2535 2535 2535 2535 0
124 20250415 165300 360266485 2535 2535 2535 2535 0
125 20250415 165200 360266485 2535 2535 2535 2535 0
126 20250415 165100 360266485 2535 2535 2535 2535 0
127 20250415 165000 360266485 2535 2535 2535 2535 0
128 20250415 164900 360266485 2535 2535 2535 2535 0
129 20250415 164800 360266485 2535 2535 2535 2535 0
130 20250415 164700 360266485 2535 2535 2535 2535 0
131 20250415 164600 360266485 2535 2535 2535 2535 0
132 20250415 164500 360266485 2535 2535 2535 2535 0
133 20250415 164400 360266485 2535 2535 2535 2535 0
134 20250415 164300 360266485 2535 2535 2535 2535 0
135 20250415 164200 360266485 2535 2535 2535 2535 0
136 20250415 164100 360266485 2535 2535 2535 2535 0
137 20250415 164000 360266485 2535 2535 2535 2535 0
138 20250415 163900 360266485 2535 2535 2535 2535 0
139 20250415 163800 360266485 2535 2535 2535 2535 0
140 20250415 163700 360266485 2535 2535 2535 2535 0
141 20250415 163600 360266485 2535 2535 2535 2535 0
142 20250415 163500 360266485 2535 2535 2535 2535 0
143 20250415 163400 360266485 2535 2535 2535 2535 0
144 20250415 163300 360266485 2535 2535 2535 2535 0
145 20250415 163200 360266485 2535 2535 2535 2535 0
146 20250415 163100 360266485 2535 2535 2535 2535 0
147 20250415 163000 360266485 2535 2535 2535 2535 0
148 20250415 162900 360266485 2535 2535 2535 2535 0
149 20250415 162800 360266485 2535 2535 2535 2535 0
150 20250415 162700 360266485 2535 2535 2535 2535 0
151 20250415 162600 360266485 2535 2535 2535 2535 0
152 20250415 162500 360266485 2535 2535 2535 2535 3780
153 20250415 162400 360266485 2535 2535 2535 2535 0
154 20250415 162300 360266485 2535 2535 2535 2535 0
155 20250415 162200 360266485 2535 2535 2535 2535 0
156 20250415 162100 360266485 2535 2535 2535 2535 0
157 20250415 162000 360266485 2535 2535 2535 2535 0
158 20250415 161900 360266485 2535 2535 2535 2535 0
159 20250415 161800 360266485 2535 2535 2535 2535 0
160 20250415 161700 360266485 2535 2535 2535 2535 0
161 20250415 161600 360266485 2535 2535 2535 2535 0
162 20250415 161500 360266485 2535 2535 2535 2535 0
163 20250415 161400 360266485 2535 2535 2535 2535 0
164 20250415 161300 360266485 2535 2535 2535 2535 0
165 20250415 161200 360266485 2535 2535 2535 2535 0
166 20250415 161100 360266485 2535 2535 2535 2535 0
167 20250415 161000 360266485 2535 2535 2535 2535 0
168 20250415 160900 360266485 2535 2535 2535 2535 0
169 20250415 160800 360266485 2535 2535 2535 2535 0
170 20250415 160700 360266485 2535 2535 2535 2535 0
171 20250415 160600 360266485 2535 2535 2535 2535 0
172 20250415 160500 360266485 2535 2535 2535 2535 0
173 20250415 160400 360266485 2535 2535 2535 2535 0
174 20250415 160300 360266485 2535 2535 2535 2535 0
175 20250415 160200 360266485 2535 2535 2535 2535 0
176 20250415 160100 360266485 2535 2535 2535 2535 0
177 20250415 160000 360266485 2535 2535 2535 2535 0
178 20250415 155900 360266485 2535 2535 2535 2535 0
179 20250415 155800 360266485 2535 2535 2535 2535 0
180 20250415 155700 360266485 2535 2535 2535 2535 0
181 20250415 155600 360266485 2535 2535 2535 2535 0
182 20250415 155500 360266485 2535 2535 2535 2535 3780
183 20250415 155400 360266485 2535 2535 2535 2535 0
184 20250415 155300 360266485 2535 2535 2535 2535 0
185 20250415 155200 360266485 2535 2535 2535 2535 0
186 20250415 155100 360266485 2535 2535 2535 2535 0
187 20250415 155000 360266485 2535 2535 2535 2535 0
188 20250415 154900 360266485 2535 2535 2535 2535 0
189 20250415 154800 360266485 2535 2535 2535 2535 0
190 20250415 154700 360266485 2535 2535 2535 2535 0
191 20250415 154600 360266485 2535 2535 2535 2535 0
192 20250415 154500 360266485 2535 2535 2535 2535 0
193 20250415 154400 360266485 2535 2535 2535 2535 0
194 20250415 154300 360266485 2535 2535 2535 2535 0
195 20250415 154200 360266485 2535 2535 2535 2535 0
196 20250415 154100 360266485 2535 2535 2535 2535 0
197 20250415 154000 360266485 2535 2535 2535 2535 0
198 20250415 153900 360266485 2535 2535 2535 2535 0
199 20250415 153800 360266485 2535 2535 2535 2535 0
200 20250415 153700 360266485 2535 2535 2535 2535 0
201 20250415 153600 360266485 2535 2535 2535 2535 0
202 20250415 153500 360266485 2535 2535 2535 2535 0
203 20250415 153400 360266485 2535 2535 2535 2535 0
204 20250415 153300 360266485 2535 2535 2535 2535 0
205 20250415 153200 360266485 2535 2535 2535 2535 0
206 20250415 153100 360266485 2535 2535 2535 2535 0
207 20250415 153000 360266485 2535 2535 2535 2535 3780
208 20250415 152900 350684185 2535 2535 2535 2535 0
209 20250415 152800 350684185 2535 2535 2535 2535 0
210 20250415 152700 350684185 2535 2535 2535 2535 0
211 20250415 152600 350684185 2535 2535 2535 2535 0
212 20250415 152500 350684185 2535 2535 2535 2535 0
213 20250415 152400 350684185 2535 2535 2535 2535 0
214 20250415 152300 350684185 2535 2535 2535 2535 0
215 20250415 152200 350684185 2535 2535 2535 2535 0
216 20250415 152100 350684185 2535 2535 2535 2535 0
217 20250415 152000 350684185 2535 2535 2535 2535 0
218 20250415 151900 350684185 2535 2535 2535 2535 0
219 20250415 151800 350684185 2535 2535 2535 2535 0
220 20250415 151700 350684185 2535 2535 2535 2535 327
221 20250415 151600 349855240 2535 2535 2535 2535 0
222 20250415 151500 349855240 2535 2535 2535 2535 81
223 20250415 151400 349649905 2540 2540 2540 2540 38
224 20250415 151300 349553385 2540 2540 2540 2540 40
225 20250415 151200 349451785 2540 2540 2540 2540 0
226 20250415 151100 349451785 2540 2540 2540 2540 0
227 20250415 151000 349451785 2540 2540 2540 2540 0
228 20250415 150900 349451785 2540 2540 2540 2540 829
229 20250415 150800 347346125 2540 2535 2540 2535 408
230 20250415 150700 346310105 2540 2540 2540 2540 63
231 20250415 150600 346150085 2545 2545 2545 2545 30
232 20250415 150500 346073735 2545 2545 2545 2545 59
233 20250415 150400 345923580 2545 2545 2545 2545 57
234 20250415 150300 345778515 2540 2540 2540 2540 0
235 20250415 150200 345778515 2540 2540 2540 2540 0
236 20250415 150100 345778515 2540 2540 2540 2540 0
237 20250415 150000 345778515 2540 2540 2540 2540 141
238 20250415 145900 345420375 2540 2540 2540 2540 2
239 20250415 145800 345415295 2540 2540 2540 2540 125
240 20250415 145700 345097795 2540 2540 2540 2540 1
241 20250415 145600 345095255 2545 2545 2545 2545 100
242 20250415 145500 344840755 2540 2540 2540 2540 596
243 20250415 145400 343326915 2540 2540 2540 2540 0
244 20250415 145300 343326915 2540 2540 2540 2540 4
245 20250415 145200 343316755 2540 2540 2540 2540 0
246 20250415 145100 343316755 2540 2540 2540 2540 267
247 20250415 145000 342638575 2540 2540 2540 2540 646
248 20250415 144900 340997735 2540 2540 2540 2540 0
249 20250415 144800 340997735 2540 2540 2540 2540 1213
250 20250415 144700 337916715 2540 2540 2540 2540 0
251 20250415 144600 337916715 2540 2540 2540 2540 71
252 20250415 144500 337736375 2535 2535 2535 2535 0
253 20250415 144400 337736375 2535 2535 2535 2535 100
254 20250415 144300 337482875 2535 2535 2535 2535 0
255 20250415 144200 337482875 2535 2535 2535 2535 42
256 20250415 144100 337376405 2530 2530 2530 2530 0
257 20250415 144000 337376405 2530 2530 2530 2530 0
258 20250415 143900 337376405 2530 2530 2530 2530 0
259 20250415 143800 337376405 2530 2530 2530 2530 578
260 20250415 143700 335914065 2525 2530 2530 2525 544
261 20250415 143600 334539425 2535 2535 2535 2535 210
262 20250415 143500 334007075 2530 2530 2530 2530 0
263 20250415 143400 334007075 2530 2530 2530 2530 0
264 20250415 143300 334007075 2530 2530 2530 2530 200
265 20250415 143200 333501075 2535 2535 2535 2535 0
266 20250415 143100 333501075 2535 2535 2535 2535 0
267 20250415 143000 333501075 2535 2535 2535 2535 0
268 20250415 142900 333501075 2535 2535 2535 2535 10
269 20250415 142800 333475725 2535 2530 2535 2530 78
270 20250415 142700 333278335 2530 2530 2530 2530 0
271 20250415 142600 333278335 2530 2530 2530 2530 0
272 20250415 142500 333278335 2530 2530 2530 2530 250
273 20250415 142400 332645835 2525 2525 2525 2525 0
274 20250415 142300 332645835 2525 2525 2525 2525 0
275 20250415 142200 332645835 2525 2525 2525 2525 0
276 20250415 142100 332645835 2525 2530 2530 2525 135
277 20250415 142000 332304785 2530 2530 2530 2530 0
278 20250415 141900 332304785 2530 2530 2530 2530 0
279 20250415 141800 332304785 2530 2530 2530 2530 67
280 20250415 141700 332135275 2530 2530 2530 2530 400
281 20250415 141600 331123275 2530 2530 2530 2530 0
282 20250415 141500 331123275 2530 2530 2530 2530 100
283 20250415 141400 330870275 2530 2530 2530 2530 513
284 20250415 141300 329572385 2530 2530 2530 2530 0
285 20250415 141200 329572385 2530 2530 2530 2530 260
286 20250415 141100 328914585 2530 2530 2530 2530 0
287 20250415 141000 328914585 2530 2530 2530 2530 100
288 20250415 140900 328661585 2530 2530 2530 2530 0
289 20250415 140800 328661585 2530 2530 2530 2530 0
290 20250415 140700 328661585 2530 2530 2530 2530 0
291 20250415 140600 328661585 2530 2530 2530 2530 0
292 20250415 140500 328661585 2530 2530 2530 2530 790
293 20250415 140400 326662885 2530 2530 2530 2530 0
294 20250415 140300 326662885 2530 2530 2530 2530 4
295 20250415 140200 326652765 2530 2530 2530 2530 4
296 20250415 140100 326642645 2530 2530 2530 2530 150
297 20250415 140000 326263145 2530 2530 2530 2530 0
298 20250415 135900 326263145 2530 2530 2530 2530 0
299 20250415 135800 326263145 2530 2530 2530 2530 0
300 20250415 135700 326263145 2530 2530 2530 2530 0
301 20250415 135600 326263145 2530 2530 2530 2530 141
302 20250415 135500 325906415 2525 2525 2525 2525 0
303 20250415 135400 325906415 2525 2525 2525 2525 0
304 20250415 135300 325906415 2525 2525 2525 2525 0
305 20250415 135200 325906415 2525 2525 2525 2525 0
306 20250415 135100 325906415 2525 2525 2525 2525 0
307 20250415 135000 325906415 2525 2525 2525 2525 0
308 20250415 134900 325906415 2525 2525 2525 2525 0
309 20250415 134800 325906415 2525 2525 2525 2525 0
310 20250415 134700 325906415 2525 2530 2530 2525 389
311 20250415 134600 324922995 2535 2535 2535 2535 10
312 20250415 134500 324897645 2535 2535 2535 2535 0
313 20250415 134400 324897645 2535 2535 2535 2535 0
314 20250415 134300 324897645 2535 2535 2535 2535 1
315 20250415 134200 324895110 2535 2530 2535 2530 151
316 20250415 134100 324513075 2530 2530 2530 2530 700
317 20250415 134000 322742075 2530 2530 2530 2530 0
318 20250415 133900 322742075 2530 2530 2530 2530 0
319 20250415 133800 322742075 2530 2530 2530 2530 135
320 20250415 133700 322400525 2530 2530 2530 2530 0
321 20250415 133600 322400525 2530 2530 2530 2530 0
322 20250415 133500 322400525 2530 2530 2530 2530 0
323 20250415 133400 322400525 2530 2530 2530 2530 169
324 20250415 133300 321972955 2530 2530 2530 2530 100
325 20250415 133200 321719955 2530 2530 2530 2530 30
326 20250415 133100 321644055 2530 2530 2530 2530 682
327 20250415 133000 319918595 2535 2535 2535 2535 133
328 20250415 132900 319581440 2535 2535 2535 2535 0
329 20250415 132800 319581440 2535 2535 2535 2535 0
330 20250415 132700 319581440 2535 2535 2535 2535 4
331 20250415 132600 319571300 2535 2535 2535 2535 0
332 20250415 132500 319571300 2535 2535 2535 2535 212
333 20250415 132400 319033880 2535 2535 2535 2535 50
334 20250415 132300 318907130 2535 2535 2535 2535 657
335 20250415 132200 317241635 2535 2535 2535 2535 182
336 20250415 132100 316780265 2540 2540 2540 2540 0
337 20250415 132000 316780265 2540 2540 2540 2540 12
338 20250415 131900 316749785 2540 2540 2540 2540 0
339 20250415 131800 316749785 2540 2540 2540 2540 0
340 20250415 131700 316749785 2540 2540 2540 2540 0
341 20250415 131600 316749785 2540 2540 2540 2540 0
342 20250415 131500 316749785 2540 2540 2540 2540 100
343 20250415 131400 316495785 2540 2540 2540 2540 0
344 20250415 131300 316495785 2540 2540 2540 2540 30
345 20250415 131200 316419585 2540 2535 2540 2535 362
346 20250415 131100 315501860 2535 2535 2535 2535 21
347 20250415 131000 315448625 2530 2530 2530 2530 45
348 20250415 130900 315334775 2530 2530 2530 2530 0
349 20250415 130800 315334775 2530 2530 2530 2530 0
350 20250415 130700 315334775 2530 2530 2530 2530 0
351 20250415 130600 315334775 2530 2535 2535 2530 806
352 20250415 130500 313293740 2535 2535 2535 2535 60
353 20250415 130400 313141640 2540 2540 2540 2540 0
354 20250415 130300 313141640 2540 2535 2540 2535 734
355 20250415 130200 311280450 2530 2530 2530 2530 98
356 20250415 130100 311032510 2530 2530 2530 2530 202
357 20250415 130000 310521450 2530 2530 2530 2530 0
358 20250415 125900 310521450 2530 2530 2530 2530 0
359 20250415 125800 310521450 2530 2530 2530 2530 0
360 20250415 125700 310521450 2530 2530 2530 2530 70
361 20250415 125600 310344350 2530 2530 2530 2530 0
362 20250415 125500 310344350 2530 2530 2530 2530 594
363 20250415 125400 308841530 2530 2535 2535 2530 1000
364 20250415 125300 306309030 2530 2535 2535 2530 7
365 20250415 125200 306291295 2535 2535 2535 2535 225
366 20250415 125100 305720920 2535 2535 2535 2535 0
367 20250415 125000 305720920 2535 2535 2535 2535 344
368 20250415 124900 304848880 2535 2535 2535 2535 200
369 20250415 124800 304341880 2535 2535 2535 2535 0
370 20250415 124700 304341880 2535 2535 2535 2535 0
371 20250415 124600 304341880 2535 2535 2535 2535 0
372 20250415 124500 304341880 2535 2525 2535 2525 1109
373 20250415 124400 301535720 2525 2525 2525 2525 202
374 20250415 124300 301025670 2525 2525 2525 2525 0
375 20250415 124200 301025670 2525 2525 2525 2525 232
376 20250415 124100 300439870 2525 2525 2525 2525 1
377 20250415 124000 300437345 2530 2530 2530 2530 0
378 20250415 123900 300437345 2530 2530 2530 2530 0
379 20250415 123800 300437345 2530 2530 2530 2530 5
380 20250415 123700 300424695 2530 2530 2530 2530 0
381 20250415 123600 300424695 2530 2530 2530 2530 0
382 20250415 123500 300424695 2530 2530 2530 2530 0
383 20250415 123400 300424695 2530 2530 2530 2530 310
384 20250415 123300 299640395 2525 2525 2525 2525 20
385 20250415 123200 299589895 2525 2525 2525 2525 293
386 20250415 123100 298850070 2525 2525 2525 2525 0
387 20250415 123000 298850070 2525 2525 2525 2525 1
388 20250415 122900 298847545 2525 2525 2525 2525 0
389 20250415 122800 298847545 2525 2525 2525 2525 0
390 20250415 122700 298847545 2525 2525 2525 2525 200
391 20250415 122600 298342545 2525 2530 2530 2525 1200
392 20250415 122500 295312045 2530 2530 2530 2530 300
393 20250415 122400 294553045 2525 2525 2525 2525 0
394 20250415 122300 294553045 2525 2525 2525 2525 2
395 20250415 122200 294547995 2525 2525 2525 2525 0
396 20250415 122100 294547995 2525 2525 2525 2525 200
397 20250415 122000 294042995 2535 2530 2535 2530 821
398 20250415 121900 291962080 2530 2530 2530 2530 170
399 20250415 121800 291531980 2525 2525 2525 2525 376
400 20250415 121700 290582580 2525 2525 2525 2525 10
401 20250415 121600 290557330 2520 2520 2520 2520 2010
402 20250415 121500 285492130 2520 2520 2520 2520 0
403 20250415 121400 285492130 2520 2520 2520 2520 0
404 20250415 121300 285492130 2520 2520 2520 2520 5
405 20250415 121200 285479530 2520 2520 2520 2520 0
406 20250415 121100 285479530 2520 2520 2520 2520 0
407 20250415 121000 285479530 2520 2520 2520 2520 200
408 20250415 120900 284975530 2520 2520 2520 2520 181
409 20250415 120800 284519410 2520 2520 2520 2515 3218
410 20250415 120700 276414975 2525 2525 2525 2525 0
411 20250415 120600 276414975 2525 2525 2525 2525 0
412 20250415 120500 276414975 2525 2525 2525 2525 0
413 20250415 120400 276414975 2525 2525 2525 2525 0
414 20250415 120300 276414975 2525 2525 2525 2525 0
415 20250415 120200 276414975 2525 2525 2525 2525 0
416 20250415 120100 276414975 2525 2525 2525 2525 0
417 20250415 120000 276414975 2525 2525 2525 2525 0
418 20250415 115900 276414975 2525 2525 2525 2525 1139
419 20250415 115800 273539000 2525 2525 2525 2525 0
420 20250415 115700 273539000 2525 2525 2525 2525 4
421 20250415 115600 273528900 2530 2530 2530 2530 0
422 20250415 115500 273528900 2530 2530 2530 2530 0
423 20250415 115400 273528900 2530 2530 2530 2530 0
424 20250415 115300 273528900 2530 2530 2530 2530 0
425 20250415 115200 273528900 2530 2530 2530 2525 2000
426 20250415 115100 268473900 2525 2525 2525 2525 0
427 20250415 115000 268473900 2525 2525 2525 2525 115
428 20250415 114900 268183525 2525 2525 2525 2525 0
429 20250415 114800 268183525 2525 2525 2525 2525 0
430 20250415 114700 268183525 2525 2525 2525 2525 0
431 20250415 114600 268183525 2525 2525 2525 2525 0
432 20250415 114500 268183525 2525 2525 2525 2525 0
433 20250415 114400 268183525 2525 2525 2525 2525 0
434 20250415 114300 268183525 2525 2525 2525 2525 0
435 20250415 114200 268183525 2525 2525 2525 2525 3
436 20250415 114100 268175950 2525 2525 2525 2525 0
437 20250415 114000 268175950 2525 2525 2525 2525 0
438 20250415 113900 268175950 2525 2525 2525 2525 50
439 20250415 113800 268049700 2525 2530 2530 2525 942
440 20250415 113700 265668650 2525 2525 2525 2525 0
441 20250415 113600 265668650 2525 2525 2525 2525 0
442 20250415 113500 265668650 2525 2525 2525 2525 0
443 20250415 113400 265668650 2525 2525 2525 2525 0
444 20250415 113300 265668650 2525 2525 2525 2525 0
445 20250415 113200 265668650 2525 2525 2525 2525 21
446 20250415 113100 265615625 2525 2525 2525 2525 11
447 20250415 113000 265587850 2525 2525 2525 2525 0
448 20250415 112900 265587850 2525 2535 2535 2525 1888
449 20250415 112800 260815655 2535 2535 2535 2535 0
450 20250415 112700 260815655 2535 2535 2535 2535 468
451 20250415 112600 259629275 2535 2535 2535 2535 0
452 20250415 112500 259629275 2535 2535 2535 2535 108
453 20250415 112400 259355495 2535 2535 2535 2535 304
454 20250415 112300 258584855 2530 2530 2530 2530 370
455 20250415 112200 257648755 2530 2530 2530 2530 0
456 20250415 112100 257648755 2530 2530 2530 2530 0
457 20250415 112000 257648755 2530 2530 2530 2530 0
458 20250415 111900 257648755 2530 2530 2530 2530 187
459 20250415 111800 257175645 2535 2535 2535 2535 0
460 20250415 111700 257175645 2535 2535 2535 2535 46
461 20250415 111600 257059035 2530 2530 2530 2530 0
462 20250415 111500 257059035 2530 2530 2530 2530 293
463 20250415 111400 256317745 2530 2530 2530 2530 0
464 20250415 111300 256317745 2530 2530 2530 2530 0
465 20250415 111200 256317745 2530 2530 2530 2530 0
466 20250415 111100 256317745 2530 2530 2530 2530 0
467 20250415 111000 256317745 2530 2530 2530 2530 0
468 20250415 110900 256317745 2530 2530 2530 2530 170
469 20250415 110800 255887645 2530 2530 2530 2530 1276
470 20250415 110700 252659365 2530 2530 2530 2530 3
471 20250415 110600 252651775 2530 2530 2530 2530 0
472 20250415 110500 252651775 2530 2530 2530 2530 0
473 20250415 110400 252651775 2530 2530 2530 2530 0
474 20250415 110300 252651775 2530 2530 2530 2530 0
475 20250415 110200 252651775 2530 2530 2530 2530 0
476 20250415 110100 252651775 2530 2530 2530 2530 0
477 20250415 110000 252651775 2530 2530 2530 2530 0
478 20250415 105900 252651775 2530 2530 2530 2530 250
479 20250415 105800 252019275 2530 2530 2530 2530 0
480 20250415 105700 252019275 2530 2530 2530 2530 0
481 20250415 105600 252019275 2530 2530 2530 2530 15
482 20250415 105500 251981325 2530 2530 2530 2530 0
483 20250415 105400 251981325 2530 2530 2530 2530 0
484 20250415 105300 251981325 2530 2530 2530 2530 10
485 20250415 105200 251956025 2530 2530 2530 2530 0
486 20250415 105100 251956025 2530 2530 2530 2530 250
487 20250415 105000 251323525 2530 2530 2530 2530 1
488 20250415 104900 251320995 2520 2520 2520 2520 0
489 20250415 104800 251320995 2520 2525 2525 2520 379
490 20250415 104700 250364815 2530 2530 2530 2530 300
491 20250415 104600 249605815 2520 2520 2520 2520 0
492 20250415 104500 249605815 2520 2520 2520 2520 1
493 20250415 104400 249603295 2520 2525 2525 2520 621
494 20250415 104300 248035775 2525 2525 2525 2525 0
495 20250415 104200 248035775 2525 2525 2525 2525 1000
496 20250415 104100 245510775 2525 2525 2525 2525 0
497 20250415 104000 245510775 2525 2525 2525 2525 0
498 20250415 103900 245510775 2525 2525 2525 2525 0
499 20250415 103800 245510775 2525 2525 2525 2525 0
500 20250415 103700 245510775 2525 2525 2525 2525 50
501 20250415 103600 245384525 2525 2525 2525 2525 0
502 20250415 103500 245384525 2525 2520 2525 2520 300
503 20250415 103400 244628450 2515 2515 2515 2515 100
504 20250415 103300 244376950 2515 2515 2515 2515 100
505 20250415 103200 244125450 2510 2510 2510 2510 0
506 20250415 103100 244125450 2510 2510 2510 2510 0
507 20250415 103000 244125450 2510 2515 2515 2510 904
508 20250415 102900 241855810 2520 2520 2520 2520 400
509 20250415 102800 240847810 2520 2520 2520 2520 0
510 20250415 102700 240847810 2520 2520 2520 2520 25
511 20250415 102600 240784810 2515 2515 2515 2515 643
512 20250415 102500 239167665 2510 2510 2510 2510 200
513 20250415 102400 238665665 2510 2510 2510 2510 0
514 20250415 102300 238665665 2510 2510 2510 2510 0
515 20250415 102200 238665665 2510 2510 2510 2510 0
516 20250415 102100 238665665 2510 2510 2510 2510 1
517 20250415 102000 238663155 2510 2515 2515 2510 402
518 20250415 101900 237654125 2510 2510 2510 2510 399
519 20250415 101800 236652635 2510 2510 2510 2510 30
520 20250415 101700 236577335 2510 2510 2510 2510 0
521 20250415 101600 236577335 2510 2515 2515 2510 1101
522 20250415 101500 233813505 2515 2515 2515 2515 1
523 20250415 101400 233810990 2515 2515 2515 2515 0
524 20250415 101300 233810990 2515 2515 2515 2515 300
525 20250415 101200 233056490 2520 2520 2520 2520 3
526 20250415 101100 233048930 2510 2510 2510 2510 138
527 20250415 101000 232702550 2510 2515 2515 2510 89
528 20250415 100900 232478850 2510 2510 2510 2510 0
529 20250415 100800 232478850 2510 2515 2515 2510 2359
530 20250415 100700 226557210 2510 2510 2515 2510 522
531 20250415 100600 225245670 2510 2510 2510 2510 600
532 20250415 100500 223739670 2515 2525 2525 2510 3174
533 20250415 100400 215748905 2535 2535 2535 2535 0
534 20250415 100300 215748905 2535 2535 2535 2535 24
535 20250415 100200 215688065 2535 2520 2535 2520 42
536 20250415 100100 215582210 2520 2530 2540 2520 1936
537 20250415 100000 210699530 2535 2535 2535 2535 1200
538 20250415 095900 207657530 2540 2540 2540 2540 0
539 20250415 095800 207657530 2540 2540 2540 2540 0
540 20250415 095700 207657530 2540 2540 2540 2540 195
541 20250415 095600 207162230 2540 2540 2540 2540 5
542 20250415 095500 207149530 2540 2540 2540 2540 0
543 20250415 095400 207149530 2540 2540 2540 2540 100
544 20250415 095300 206895530 2540 2540 2540 2540 393
545 20250415 095200 205897310 2545 2545 2545 2545 250
546 20250415 095100 205261060 2545 2540 2545 2540 600
547 20250415 095000 203734810 2540 2540 2540 2540 9
548 20250415 094900 203711950 2540 2540 2545 2540 817
549 20250415 094800 201635020 2540 2535 2540 2535 1475
550 20250415 094700 197890475 2530 2525 2530 2525 3857
551 20250415 094600 188132765 2525 2530 2530 2520 582
552 20250415 094500 186660790 2535 2535 2535 2535 0
553 20250415 094400 186660790 2535 2540 2540 2520 3870
554 20250415 094300 176885360 2540 2540 2540 2540 72
555 20250415 094200 176702480 2540 2540 2540 2540 100
556 20250415 094100 176448480 2540 2540 2540 2540 727
557 20250415 094000 174601900 2545 2545 2545 2545 113
558 20250415 093900 174314315 2545 2545 2545 2545 148
559 20250415 093800 173937655 2550 2550 2550 2550 40
560 20250415 093700 173835655 2545 2545 2545 2545 0
561 20250415 093600 173835655 2545 2555 2555 2545 1522
562 20250415 093500 169953610 2550 2550 2550 2550 836
563 20250415 093400 167821810 2555 2560 2560 2555 1998
564 20250415 093300 162716770 2560 2555 2565 2555 787
565 20250415 093200 160701070 2560 2565 2570 2560 1189
566 20250415 093100 157655930 2565 2565 2570 2560 660
567 20250415 093000 155960680 2565 2565 2565 2565 510
568 20250415 092900 154652530 2565 2570 2570 2565 886
569 20250415 092800 152378440 2570 2570 2570 2560 140
570 20250415 092700 152018740 2570 2575 2575 2565 1235
571 20250415 092600 148845360 2575 2565 2575 2565 555
572 20250415 092500 147419655 2565 2560 2570 2560 3883
573 20250415 092400 137466830 2555 2560 2575 2555 7069
574 20250415 092300 119320485 2560 2555 2560 2555 2199
575 20250415 092200 113692460 2560 2555 2570 2555 592
576 20250415 092100 112176600 2550 2570 2575 2550 7084
577 20250415 092000 93980880 2575 2555 2575 2555 10953
578 20250415 091900 65854030 2555 2525 2560 2520 7349
579 20250415 091800 47219385 2530 2530 2530 2530 1
580 20250415 091700 47216855 2515 2525 2530 2515 603
581 20250415 091600 45699115 2525 2535 2535 2525 70
582 20250415 091500 45522335 2530 2535 2535 2520 1184
583 20250415 091400 42521990 2535 2510 2535 2500 1763
584 20250415 091300 38075095 2510 2500 2510 2500 200
585 20250415 091200 37575035 2495 2495 2495 2495 0
586 20250415 091100 37575035 2495 2495 2495 2495 3
587 20250415 091000 37567550 2490 2490 2490 2490 6
588 20250415 090900 37552610 2485 2490 2490 2485 600
589 20250415 090800 36061010 2490 2500 2500 2490 451
590 20250415 090700 34935020 2525 2500 2525 2495 1754
591 20250415 090600 30556725 2495 2505 2505 2495 2916
592 20250415 090500 23262440 2505 2525 2525 2505 176
593 20250415 090400 22820410 2530 2515 2535 2505 1418
594 20250415 090300 19257805 2540 2540 2545 2520 1847
595 20250415 090200 14581910 2540 2540 2540 2540 3
596 20250415 090100 14574290 2540 2555 2560 2530 2079
597 20250415 090000 9286740 2560 2550 2565 2545 3643