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

599
031440/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185700,147174425,30550,30550,30550,30550,49
20250415,185600,147174425,30550,30550,30550,30550,0
20250415,185500,147174425,30550,30550,30550,30550,0
20250415,185400,147174425,30550,30550,30550,30550,0
20250415,185300,147174425,30550,30550,30550,30550,0
20250415,185200,147174425,30550,30550,30550,30550,0
20250415,185100,147174425,30550,30550,30550,30550,0
20250415,185000,147174425,30550,30550,30550,30550,0
20250415,184900,147174425,30550,30550,30550,30550,0
20250415,184800,147174425,30550,30550,30550,30550,0
20250415,184700,147174425,30550,30550,30550,30550,0
20250415,184600,147174425,30550,30550,30550,30550,0
20250415,184500,147174425,30550,30550,30550,30550,0
20250415,184400,147174425,30550,30550,30550,30550,0
20250415,184300,147174425,30550,30550,30550,30550,0
20250415,184200,147174425,30550,30550,30550,30550,0
20250415,184100,147174425,30550,30550,30550,30550,0
20250415,184000,147174425,30550,30550,30550,30550,0
20250415,183900,147174425,30550,30550,30550,30550,0
20250415,183800,147174425,30550,30550,30550,30550,0
20250415,183700,147174425,30550,30550,30550,30550,0
20250415,183600,147174425,30550,30550,30550,30550,0
20250415,183500,147174425,30550,30550,30550,30550,0
20250415,183400,147174425,30550,30550,30550,30550,0
20250415,183300,147174425,30550,30550,30550,30550,0
20250415,183200,147174425,30550,30550,30550,30550,0
20250415,183100,147174425,30550,30550,30550,30550,0
20250415,183000,147174425,30550,30550,30550,30550,0
20250415,182900,147174425,30550,30550,30550,30550,0
20250415,182800,147174425,30550,30550,30550,30550,0
20250415,182700,147174425,30550,30550,30550,30550,49
20250415,182600,147174425,30550,30550,30550,30550,0
20250415,182500,147174425,30550,30550,30550,30550,0
20250415,182400,147174425,30550,30550,30550,30550,0
20250415,182300,147174425,30550,30550,30550,30550,0
20250415,182200,147174425,30550,30550,30550,30550,0
20250415,182100,147174425,30550,30550,30550,30550,0
20250415,182000,147174425,30550,30550,30550,30550,0
20250415,181900,147174425,30550,30550,30550,30550,0
20250415,181800,147174425,30550,30550,30550,30550,0
20250415,181700,147174425,30550,30550,30550,30550,0
20250415,181600,147174425,30550,30550,30550,30550,0
20250415,181500,147174425,30550,30550,30550,30550,0
20250415,181400,147174425,30550,30550,30550,30550,0
20250415,181300,147174425,30550,30550,30550,30550,0
20250415,181200,147174425,30550,30550,30550,30550,0
20250415,181100,147174425,30550,30550,30550,30550,0
20250415,181000,147174425,30550,30550,30550,30550,0
20250415,180900,147174425,30550,30550,30550,30550,0
20250415,180800,147174425,30550,30550,30550,30550,0
20250415,180700,147174425,30550,30550,30550,30550,0
20250415,180600,147174425,30550,30550,30550,30550,0
20250415,180500,147174425,30550,30550,30550,30550,0
20250415,180400,147174425,30550,30550,30550,30550,0
20250415,180300,147174425,30550,30550,30550,30550,0
20250415,180200,147174425,30550,30550,30550,30550,0
20250415,180100,147174425,30550,30550,30550,30550,0
20250415,180000,147174425,30550,30550,30550,30550,0
20250415,175900,147174425,30550,30550,30550,30550,0
20250415,175800,147174425,30550,30550,30550,30550,0
20250415,175700,147174425,30550,30550,30550,30550,49
20250415,175600,147174425,30550,30550,30550,30550,0
20250415,175500,147174425,30550,30550,30550,30550,0
20250415,175400,147174425,30550,30550,30550,30550,0
20250415,175300,147174425,30550,30550,30550,30550,0
20250415,175200,147174425,30550,30550,30550,30550,0
20250415,175100,147174425,30550,30550,30550,30550,0
20250415,175000,147174425,30550,30550,30550,30550,0
20250415,174900,147174425,30550,30550,30550,30550,0
20250415,174800,147174425,30550,30550,30550,30550,0
20250415,174700,147174425,30550,30550,30550,30550,0
20250415,174600,147174425,30550,30550,30550,30550,0
20250415,174500,147174425,30550,30550,30550,30550,0
20250415,174400,147174425,30550,30550,30550,30550,0
20250415,174300,147174425,30550,30550,30550,30550,0
20250415,174200,147174425,30550,30550,30550,30550,0
20250415,174100,147174425,30550,30550,30550,30550,0
20250415,174000,147174425,30550,30550,30550,30550,0
20250415,173900,147174425,30550,30550,30550,30550,0
20250415,173800,147174425,30550,30550,30550,30550,0
20250415,173700,147174425,30550,30550,30550,30550,0
20250415,173600,147174425,30550,30550,30550,30550,0
20250415,173500,147174425,30550,30550,30550,30550,0
20250415,173400,147174425,30550,30550,30550,30550,0
20250415,173300,147174425,30550,30550,30550,30550,0
20250415,173200,147174425,30550,30550,30550,30550,0
20250415,173100,147174425,30550,30550,30550,30550,0
20250415,173000,147174425,30550,30550,30550,30550,0
20250415,172900,147174425,30550,30550,30550,30550,0
20250415,172800,147174425,30550,30550,30550,30550,0
20250415,172700,147174425,30550,30550,30550,30550,49
20250415,172600,147174425,30550,30550,30550,30550,0
20250415,172500,147174425,30550,30550,30550,30550,0
20250415,172400,147174425,30550,30550,30550,30550,0
20250415,172300,147174425,30550,30550,30550,30550,0
20250415,172200,147174425,30550,30550,30550,30550,0
20250415,172100,147174425,30550,30550,30550,30550,0
20250415,172000,147174425,30550,30550,30550,30550,0
20250415,171900,147174425,30550,30550,30550,30550,0
20250415,171800,147174425,30550,30550,30550,30550,0
20250415,171700,147174425,30550,30550,30550,30550,0
20250415,171600,147174425,30550,30550,30550,30550,0
20250415,171500,147174425,30550,30550,30550,30550,0
20250415,171400,147174425,30550,30550,30550,30550,0
20250415,171300,147174425,30550,30550,30550,30550,0
20250415,171200,147174425,30550,30550,30550,30550,0
20250415,171100,147174425,30550,30550,30550,30550,0
20250415,171000,147174425,30550,30550,30550,30550,0
20250415,170900,147174425,30550,30550,30550,30550,0
20250415,170800,147174425,30550,30550,30550,30550,0
20250415,170700,147174425,30550,30550,30550,30550,0
20250415,170600,147174425,30550,30550,30550,30550,0
20250415,170500,147174425,30550,30550,30550,30550,0
20250415,170400,147174425,30550,30550,30550,30550,0
20250415,170300,147174425,30550,30550,30550,30550,0
20250415,170200,147174425,30550,30550,30550,30550,0
20250415,170100,147174425,30550,30550,30550,30550,0
20250415,170000,147174425,30550,30550,30550,30550,0
20250415,165900,147174425,30550,30550,30550,30550,0
20250415,165800,147174425,30550,30550,30550,30550,0
20250415,165700,147174425,30550,30550,30550,30550,49
20250415,165600,147174425,30550,30550,30550,30550,0
20250415,165500,147174425,30550,30550,30550,30550,0
20250415,165400,147174425,30550,30550,30550,30550,0
20250415,165300,147174425,30550,30550,30550,30550,0
20250415,165200,147174425,30550,30550,30550,30550,0
20250415,165100,147174425,30550,30550,30550,30550,0
20250415,165000,147174425,30550,30550,30550,30550,0
20250415,164900,147174425,30550,30550,30550,30550,0
20250415,164800,147174425,30550,30550,30550,30550,0
20250415,164700,147174425,30550,30550,30550,30550,0
20250415,164600,147174425,30550,30550,30550,30550,0
20250415,164500,147174425,30550,30550,30550,30550,0
20250415,164400,147174425,30550,30550,30550,30550,0
20250415,164300,147174425,30550,30550,30550,30550,0
20250415,164200,147174425,30550,30550,30550,30550,0
20250415,164100,147174425,30550,30550,30550,30550,0
20250415,164000,147174425,30550,30550,30550,30550,0
20250415,163900,147174425,30550,30550,30550,30550,0
20250415,163800,147174425,30550,30550,30550,30550,0
20250415,163700,147174425,30550,30550,30550,30550,0
20250415,163600,147174425,30550,30550,30550,30550,0
20250415,163500,147174425,30550,30550,30550,30550,0
20250415,163400,147174425,30550,30550,30550,30550,0
20250415,163300,147174425,30550,30550,30550,30550,0
20250415,163200,147174425,30550,30550,30550,30550,0
20250415,163100,147174425,30550,30550,30550,30550,0
20250415,163000,147174425,30550,30550,30550,30550,0
20250415,162900,147174425,30550,30550,30550,30550,0
20250415,162800,147174425,30550,30550,30550,30550,0
20250415,162700,147174425,30550,30550,30550,30550,49
20250415,162600,147174425,30550,30550,30550,30550,0
20250415,162500,147174425,30550,30550,30550,30550,0
20250415,162400,147174425,30550,30550,30550,30550,0
20250415,162300,147174425,30550,30550,30550,30550,0
20250415,162200,147174425,30550,30550,30550,30550,0
20250415,162100,147174425,30550,30550,30550,30550,0
20250415,162000,147174425,30550,30550,30550,30550,0
20250415,161900,147174425,30550,30550,30550,30550,0
20250415,161800,147174425,30550,30550,30550,30550,0
20250415,161700,147174425,30550,30550,30550,30550,0
20250415,161600,147174425,30550,30550,30550,30550,0
20250415,161500,147174425,30550,30550,30550,30550,0
20250415,161400,147174425,30550,30550,30550,30550,0
20250415,161300,147174425,30550,30550,30550,30550,0
20250415,161200,147174425,30550,30550,30550,30550,0
20250415,161100,147174425,30550,30550,30550,30550,0
20250415,161000,147174425,30550,30550,30550,30550,0
20250415,160900,147174425,30550,30550,30550,30550,0
20250415,160800,147174425,30550,30550,30550,30550,0
20250415,160700,147174425,30550,30550,30550,30550,0
20250415,160600,147174425,30550,30550,30550,30550,0
20250415,160500,147174425,30550,30550,30550,30550,0
20250415,160400,147174425,30550,30550,30550,30550,0
20250415,160300,147174425,30550,30550,30550,30550,0
20250415,160200,147174425,30550,30550,30550,30550,0
20250415,160100,147174425,30550,30550,30550,30550,0
20250415,160000,147174425,30550,30550,30550,30550,0
20250415,155900,147174425,30550,30550,30550,30550,0
20250415,155800,147174425,30550,30550,30550,30550,0
20250415,155700,147174425,30550,30550,30550,30550,49
20250415,155600,147174425,30550,30550,30550,30550,0
20250415,155500,147174425,30550,30550,30550,30550,0
20250415,155400,147174425,30550,30550,30550,30550,0
20250415,155300,147174425,30550,30550,30550,30550,0
20250415,155200,147174425,30550,30550,30550,30550,0
20250415,155100,147174425,30550,30550,30550,30550,0
20250415,155000,147174425,30550,30550,30550,30550,0
20250415,154900,147174425,30550,30550,30550,30550,0
20250415,154800,147174425,30550,30550,30550,30550,0
20250415,154700,147174425,30550,30550,30550,30550,0
20250415,154600,147174425,30550,30550,30550,30550,0
20250415,154500,147174425,30550,30550,30550,30550,0
20250415,154400,147174425,30550,30550,30550,30550,0
20250415,154300,147174425,30550,30550,30550,30550,0
20250415,154200,147174425,30550,30550,30550,30550,0
20250415,154100,147174425,30550,30550,30550,30550,0
20250415,154000,147174425,30550,30550,30550,30550,0
20250415,153900,147174425,30550,30550,30550,30550,0
20250415,153800,147174425,30550,30550,30550,30550,0
20250415,153700,147174425,30550,30550,30550,30550,0
20250415,153600,147174425,30550,30550,30550,30550,0
20250415,153500,147174425,30550,30550,30550,30550,0
20250415,153400,147174425,30550,30550,30550,30550,0
20250415,153300,147174425,30550,30550,30550,30550,0
20250415,153200,147174425,30550,30550,30550,30550,0
20250415,153100,147174425,30550,30550,30550,30550,0
20250415,153000,147174425,30550,30550,30550,30550,49
20250415,152900,145677475,30500,30500,30500,30500,0
20250415,152800,145677475,30500,30500,30500,30500,0
20250415,152700,145677475,30500,30500,30500,30500,0
20250415,152600,145677475,30500,30500,30500,30500,0
20250415,152500,145677475,30500,30500,30500,30500,0
20250415,152400,145677475,30500,30500,30500,30500,0
20250415,152300,145677475,30500,30500,30500,30500,0
20250415,152200,145677475,30500,30500,30500,30500,0
20250415,152100,145677475,30500,30500,30500,30500,0
20250415,152000,145677475,30500,30500,30500,30500,0
20250415,151900,145677475,30500,30500,30500,30500,0
20250415,151800,145677475,30500,30500,30500,30500,27
20250415,151700,144853975,30450,30450,30450,30450,18
20250415,151600,144305875,30400,30400,30400,30400,0
20250415,151500,144305875,30400,30400,30400,30400,3
20250415,151400,144214675,30500,30500,30500,30500,27
20250415,151300,143391175,30500,30500,30500,30500,0
20250415,151200,143391175,30500,30500,30500,30500,0
20250415,151100,143391175,30500,30500,30500,30500,0
20250415,151000,143391175,30500,30500,30500,30500,1
20250415,150900,143360675,30400,30400,30400,30400,31
20250415,150800,142418275,30500,30500,30500,30500,6
20250415,150700,142235275,30500,30500,30500,30500,0
20250415,150600,142235275,30500,30500,30500,30500,0
20250415,150500,142235275,30500,30500,30500,30500,0
20250415,150400,142235275,30500,30500,30500,30500,0
20250415,150300,142235275,30500,30500,30500,30500,0
20250415,150200,142235275,30500,30500,30500,30500,0
20250415,150100,142235275,30500,30500,30500,30500,0
20250415,150000,142235275,30500,30500,30500,30500,0
20250415,145900,142235275,30500,30500,30500,30500,0
20250415,145800,142235275,30500,30500,30500,30500,0
20250415,145700,142235275,30500,30500,30500,30500,0
20250415,145600,142235275,30500,30500,30500,30500,93
20250415,145500,139398775,30550,30550,30550,30550,17
20250415,145400,138879425,30500,30500,30500,30500,0
20250415,145300,138879425,30500,30500,30500,30500,0
20250415,145200,138879425,30500,30500,30500,30500,0
20250415,145100,138879425,30500,30500,30500,30500,0
20250415,145000,138879425,30500,30500,30500,30500,0
20250415,144900,138879425,30500,30500,30500,30500,0
20250415,144800,138879425,30500,30500,30500,30500,0
20250415,144700,138879425,30500,30500,30500,30500,0
20250415,144600,138879425,30500,30500,30500,30500,0
20250415,144500,138879425,30500,30500,30500,30500,0
20250415,144400,138879425,30500,30500,30500,30500,0
20250415,144300,138879425,30500,30500,30500,30500,0
20250415,144200,138879425,30500,30500,30500,30500,30
20250415,144100,137964425,30500,30500,30500,30500,20
20250415,144000,137354425,30500,30500,30500,30500,0
20250415,143900,137354425,30500,30500,30500,30500,0
20250415,143800,137354425,30500,30500,30500,30500,0
20250415,143700,137354425,30500,30500,30500,30500,7
20250415,143600,137140925,30550,30550,30550,30550,6
20250415,143500,136957625,30500,30500,30500,30500,0
20250415,143400,136957625,30500,30500,30500,30500,0
20250415,143300,136957625,30500,30500,30500,30500,20
20250415,143200,136347625,30500,30550,30550,30500,113
20250415,143100,132898175,30600,30600,30600,30600,1
20250415,143000,132867575,30550,30550,30550,30550,0
20250415,142900,132867575,30550,30550,30550,30550,0
20250415,142800,132867575,30550,30550,30550,30550,0
20250415,142700,132867575,30550,30550,30550,30550,0
20250415,142600,132867575,30550,30550,30550,30550,3
20250415,142500,132775925,30550,30550,30550,30550,36
20250415,142400,131676125,30550,30550,30550,30550,0
20250415,142300,131676125,30550,30550,30550,30550,0
20250415,142200,131676125,30550,30550,30550,30550,0
20250415,142100,131676125,30550,30550,30550,30550,0
20250415,142000,131676125,30550,30550,30550,30550,20
20250415,141900,131065125,30550,30550,30550,30550,7
20250415,141800,130851275,30550,30550,30550,30550,21
20250415,141700,130209725,30550,30550,30550,30550,0
20250415,141600,130209725,30550,30550,30550,30550,0
20250415,141500,130209725,30550,30550,30550,30550,1
20250415,141400,130179175,30550,30550,30550,30550,21
20250415,141300,129537625,30550,30550,30550,30550,1
20250415,141200,129507075,30500,30500,30500,30500,6
20250415,141100,129324075,30500,30500,30500,30500,43
20250415,141000,128012575,30500,30500,30500,30500,0
20250415,140900,128012575,30500,30500,30500,30500,0
20250415,140800,128012575,30500,30500,30500,30500,1
20250415,140700,127982075,30500,30500,30500,30500,0
20250415,140600,127982075,30500,30500,30500,30500,0
20250415,140500,127982075,30500,30500,30500,30500,23
20250415,140400,127280575,30450,30450,30450,30450,0
20250415,140300,127280575,30450,30450,30450,30450,100
20250415,140200,124235575,30500,30500,30500,30500,0
20250415,140100,124235575,30500,30500,30500,30500,0
20250415,140000,124235575,30500,30500,30500,30500,0
20250415,135900,124235575,30500,30500,30500,30500,23
20250415,135800,123534075,30500,30500,30500,30500,0
20250415,135700,123534075,30500,30500,30500,30500,0
20250415,135600,123534075,30500,30500,30500,30500,0
20250415,135500,123534075,30500,30500,30500,30500,1
20250415,135400,123503575,30500,30500,30500,30500,21
20250415,135300,122863075,30450,30450,30450,30450,0
20250415,135200,122863075,30450,30450,30450,30450,0
20250415,135100,122863075,30450,30400,30450,30400,64
20250415,135000,120914725,30500,30500,30500,30500,0
20250415,134900,120914725,30500,30500,30500,30500,0
20250415,134800,120914725,30500,30500,30500,30500,1
20250415,134700,120884225,30500,30500,30500,30500,24
20250415,134600,120152225,30400,30400,30400,30400,0
20250415,134500,120152225,30400,30400,30400,30400,0
20250415,134400,120152225,30400,30400,30400,30400,1
20250415,134300,120121825,30500,30500,30500,30500,8
20250415,134200,119877825,30500,30500,30500,30500,18
20250415,134100,119328825,30500,30500,30500,30500,0
20250415,134000,119328825,30500,30500,30500,30500,0
20250415,133900,119328825,30500,30500,30500,30500,3
20250415,133800,119237325,30500,30500,30500,30500,0
20250415,133700,119237325,30500,30500,30500,30500,0
20250415,133600,119237325,30500,30500,30500,30500,25
20250415,133500,118474825,30500,30500,30500,30500,0
20250415,133400,118474825,30500,30500,30500,30500,0
20250415,133300,118474825,30500,30500,30500,30500,0
20250415,133200,118474825,30500,30500,30500,30500,18
20250415,133100,117925825,30400,30400,30400,30400,0
20250415,133000,117925825,30400,30400,30400,30400,0
20250415,132900,117925825,30400,30400,30400,30400,0
20250415,132800,117925825,30400,30400,30400,30400,0
20250415,132700,117925825,30400,30400,30400,30400,0
20250415,132600,117925825,30400,30400,30400,30400,0
20250415,132500,117925825,30400,30400,30400,30400,1
20250415,132400,117895425,30500,30500,30500,30500,30
20250415,132300,116980425,30500,30500,30500,30500,0
20250415,132200,116980425,30500,30500,30500,30500,0
20250415,132100,116980425,30500,30500,30500,30500,10
20250415,132000,116675425,30500,30500,30500,30500,0
20250415,131900,116675425,30500,30500,30500,30500,0
20250415,131800,116675425,30500,30500,30500,30500,21
20250415,131700,116034925,30500,30500,30500,30500,0
20250415,131600,116034925,30500,30500,30500,30500,0
20250415,131500,116034925,30500,30500,30500,30500,0
20250415,131400,116034925,30500,30500,30500,30500,17
20250415,131300,115516425,30450,30450,30450,30450,0
20250415,131200,115516425,30450,30450,30450,30450,20
20250415,131100,114907425,30450,30450,30450,30450,0
20250415,131000,114907425,30450,30450,30450,30450,9
20250415,130900,114633375,30400,30400,30400,30400,0
20250415,130800,114633375,30400,30400,30400,30400,0
20250415,130700,114633375,30400,30400,30400,30400,101
20250415,130600,111562975,30450,30450,30450,30450,22
20250415,130500,110893075,30500,30500,30500,30500,0
20250415,130400,110893075,30500,30500,30500,30500,0
20250415,130300,110893075,30500,30500,30500,30500,0
20250415,130200,110893075,30500,30500,30500,30500,0
20250415,130100,110893075,30500,30500,30500,30500,0
20250415,130000,110893075,30500,30500,30500,30500,0
20250415,125900,110893075,30500,30500,30500,30500,14
20250415,125800,110466075,30450,30450,30450,30450,9
20250415,125700,110192025,30500,30500,30500,30500,0
20250415,125600,110192025,30500,30500,30500,30500,0
20250415,125500,110192025,30500,30500,30500,30500,0
20250415,125400,110192025,30500,30500,30500,30500,0
20250415,125300,110192025,30500,30500,30500,30500,0
20250415,125200,110192025,30500,30500,30500,30500,0
20250415,125100,110192025,30500,30500,30500,30500,0
20250415,125000,110192025,30500,30500,30500,30500,0
20250415,124900,110192025,30500,30500,30500,30500,0
20250415,124800,110192025,30500,30500,30500,30500,0
20250415,124700,110192025,30500,30500,30500,30500,0
20250415,124600,110192025,30500,30500,30500,30500,0
20250415,124500,110192025,30500,30450,30500,30450,101
20250415,124400,107116525,30450,30450,30450,30450,0
20250415,124300,107116525,30450,30450,30450,30450,0
20250415,124200,107116525,30450,30450,30450,30450,0
20250415,124100,107116525,30450,30450,30450,30450,0
20250415,124000,107116525,30450,30450,30450,30450,0
20250415,123900,107116525,30450,30450,30450,30450,50
20250415,123800,105594025,30500,30500,30500,30500,0
20250415,123700,105594025,30500,30500,30500,30500,18
20250415,123600,105045025,30500,30500,30500,30500,0
20250415,123500,105045025,30500,30500,30500,30500,3
20250415,123400,104953525,30450,30450,30450,30450,0
20250415,123300,104953525,30450,30450,30450,30450,0
20250415,123200,104953525,30450,30450,30450,30450,0
20250415,123100,104953525,30450,30450,30450,30450,0
20250415,123000,104953525,30450,30450,30450,30450,0
20250415,122900,104953525,30450,30450,30450,30450,1
20250415,122800,104923075,30450,30450,30450,30450,0
20250415,122700,104923075,30450,30450,30450,30450,25
20250415,122600,104161825,30500,30500,30500,30500,0
20250415,122500,104161825,30500,30500,30500,30500,1
20250415,122400,104131325,30500,30500,30500,30500,0
20250415,122300,104131325,30500,30500,30500,30500,9
20250415,122200,103856825,30500,30500,30500,30500,0
20250415,122100,103856825,30500,30500,30500,30500,15
20250415,122000,103399325,30500,30500,30500,30500,0
20250415,121900,103399325,30500,30500,30500,30500,0
20250415,121800,103399325,30500,30500,30500,30500,0
20250415,121700,103399325,30500,30500,30500,30500,7
20250415,121600,103185825,30450,30450,30450,30450,0
20250415,121500,103185825,30450,30450,30450,30450,0
20250415,121400,103185825,30450,30450,30450,30450,10
20250415,121300,102881325,30500,30500,30500,30500,0
20250415,121200,102881325,30500,30500,30500,30500,0
20250415,121100,102881325,30500,30500,30500,30500,0
20250415,121000,102881325,30500,30500,30500,30500,0
20250415,120900,102881325,30500,30500,30500,30500,1
20250415,120800,102850825,30500,30500,30500,30500,0
20250415,120700,102850825,30500,30500,30500,30500,0
20250415,120600,102850825,30500,30500,30500,30500,0
20250415,120500,102850825,30500,30500,30500,30500,0
20250415,120400,102850825,30500,30500,30500,30500,0
20250415,120300,102850825,30500,30500,30500,30500,4
20250415,120200,102728825,30500,30500,30500,30500,0
20250415,120100,102728825,30500,30500,30500,30500,17
20250415,120000,102210325,30450,30450,30450,30450,0
20250415,115900,102210325,30450,30450,30450,30450,0
20250415,115800,102210325,30450,30450,30450,30450,24
20250415,115700,101479525,30450,30450,30450,30450,0
20250415,115600,101479525,30450,30450,30450,30450,0
20250415,115500,101479525,30450,30450,30450,30450,1
20250415,115400,101449075,30500,30475,30500,30475,16
20250415,115300,100961150,30500,30500,30500,30500,0
20250415,115200,100961150,30500,30500,30500,30500,0
20250415,115100,100961150,30500,30500,30500,30500,1
20250415,115000,100930650,30500,30500,30500,30500,0
20250415,114900,100930650,30500,30500,30500,30500,0
20250415,114800,100930650,30500,30500,30500,30500,0
20250415,114700,100930650,30500,30500,30500,30500,0
20250415,114600,100930650,30500,30500,30500,30500,1
20250415,114500,100900150,30500,30500,30500,30500,0
20250415,114400,100900150,30500,30500,30500,30500,0
20250415,114300,100900150,30500,30500,30500,30500,0
20250415,114200,100900150,30500,30500,30500,30500,0
20250415,114100,100900150,30500,30500,30500,30500,16
20250415,114000,100412150,30500,30500,30500,30500,0
20250415,113900,100412150,30500,30500,30500,30500,0
20250415,113800,100412150,30500,30500,30500,30500,0
20250415,113700,100412150,30500,30500,30500,30500,1
20250415,113600,100381650,30500,30500,30500,30500,15
20250415,113500,99924150,30500,30500,30500,30500,0
20250415,113400,99924150,30500,30500,30500,30500,0
20250415,113300,99924150,30500,30500,30500,30500,0
20250415,113200,99924150,30500,30500,30500,30500,5
20250415,113100,99771650,30500,30500,30500,30500,1
20250415,113000,99741150,30500,30500,30500,30500,12
20250415,112900,99375150,30500,30500,30500,30500,0
20250415,112800,99375150,30500,30500,30500,30500,0
20250415,112700,99375150,30500,30500,30500,30500,0
20250415,112600,99375150,30500,30500,30500,30500,0
20250415,112500,99375150,30500,30500,30500,30500,0
20250415,112400,99375150,30500,30500,30500,30500,0
20250415,112300,99375150,30500,30500,30500,30500,0
20250415,112200,99375150,30500,30500,30500,30500,0
20250415,112100,99375150,30500,30500,30500,30500,0
20250415,112000,99375150,30500,30500,30500,30500,31
20250415,111900,98429650,30500,30500,30500,30500,0
20250415,111800,98429650,30500,30500,30500,30500,0
20250415,111700,98429650,30500,30500,30500,30500,0
20250415,111600,98429650,30500,30500,30500,30500,1
20250415,111500,98399150,30500,30500,30500,30500,10
20250415,111400,98094150,30500,30500,30500,30500,0
20250415,111300,98094150,30500,30500,30500,30500,0
20250415,111200,98094150,30500,30450,30500,30450,16
20250415,111100,97606250,30450,30450,30450,30450,8
20250415,111000,97362650,30500,30400,30500,30400,523
20250415,110900,81439350,30450,30450,30450,30450,0
20250415,110800,81439350,30450,30450,30450,30450,0
20250415,110700,81439350,30450,30450,30450,30450,0
20250415,110600,81439350,30450,30450,30450,30450,1
20250415,110500,81408900,30450,30450,30450,30450,0
20250415,110400,81408900,30450,30450,30450,30450,21
20250415,110300,80769450,30450,30450,30450,30450,0
20250415,110200,80769450,30450,30450,30450,30450,0
20250415,110100,80769450,30450,30450,30450,30450,0
20250415,110000,80769450,30450,30450,30450,30450,0
20250415,105900,80769450,30450,30450,30450,30450,0
20250415,105800,80769450,30450,30450,30450,30450,0
20250415,105700,80769450,30450,30450,30450,30450,0
20250415,105600,80769450,30450,30450,30450,30450,1
20250415,105500,80739000,30450,30450,30450,30450,88
20250415,105400,78059400,30500,30500,30500,30500,0
20250415,105300,78059400,30500,30500,30500,30500,0
20250415,105200,78059400,30500,30500,30500,30500,2
20250415,105100,77998400,30550,30550,30550,30550,0
20250415,105000,77998400,30550,30550,30550,30550,0
20250415,104900,77998400,30550,30500,30550,30500,2
20250415,104800,77937350,30550,30500,30550,30500,9
20250415,104700,77662750,30500,30500,30500,30500,0
20250415,104600,77662750,30500,30500,30500,30500,13
20250415,104500,77266250,30550,30550,30550,30550,0
20250415,104400,77266250,30550,30550,30550,30550,0
20250415,104300,77266250,30550,30550,30550,30550,0
20250415,104200,77266250,30550,30550,30550,30550,0
20250415,104100,77266250,30550,30550,30550,30550,0
20250415,104000,77266250,30550,30550,30550,30550,0
20250415,103900,77266250,30550,30500,30550,30500,7
20250415,103800,77052650,30550,30550,30550,30550,0
20250415,103700,77052650,30550,30500,30550,30500,101
20250415,103600,73967300,30550,30550,30550,30550,0
20250415,103500,73967300,30550,30500,30550,30500,101
20250415,103400,70886750,30500,30500,30500,30500,0
20250415,103300,70886750,30500,30450,30550,30450,50
20250415,103200,69361200,30450,30450,30450,30350,18
20250415,103100,68813750,30450,30500,30500,30450,103
20250415,103000,65672600,30500,30500,30500,30500,3
20250415,102900,65581100,30500,30500,30500,30500,1
20250415,102800,65550600,30550,30450,30550,30450,413
20250415,102700,52941350,30450,30450,30450,30450,51
20250415,102600,51388400,30450,30450,30500,30450,16
20250415,102500,50901150,30350,30350,30350,30350,0
20250415,102400,50901150,30350,30350,30350,30350,0
20250415,102300,50901150,30350,30350,30350,30350,0
20250415,102200,50901150,30350,30400,30400,30350,21
20250415,102100,50263150,30400,30400,30400,30400,3
20250415,102000,50171950,30500,30500,30500,30500,0
20250415,101900,50171950,30500,30500,30500,30500,7
20250415,101800,49958450,30450,30450,30450,30450,2
20250415,101700,49897550,30450,30450,30450,30450,0
20250415,101600,49897550,30450,30450,30450,30450,0
20250415,101500,49897550,30450,30450,30450,30450,0
20250415,101400,49897550,30450,30450,30450,30450,0
20250415,101300,49897550,30450,30450,30450,30450,0
20250415,101200,49897550,30450,30450,30450,30450,1
20250415,101100,49867100,30400,30400,30400,30400,0
20250415,101000,49867100,30400,30400,30400,30400,0
20250415,100900,49867100,30400,30400,30400,30400,7
20250415,100800,49654300,30400,30400,30400,30400,0
20250415,100700,49654300,30400,30400,30400,30400,0
20250415,100600,49654300,30400,30450,30450,30400,15
20250415,100500,49198250,30400,30400,30400,30400,0
20250415,100400,49198250,30400,30400,30400,30400,2
20250415,100300,49137450,30400,30400,30400,30400,0
20250415,100200,49137450,30400,30400,30400,30400,3
20250415,100100,49046250,30300,30300,30300,30300,0
20250415,100000,49046250,30300,30300,30300,30300,1
20250415,095900,49015950,30400,30400,30400,30400,0
20250415,095800,49015950,30400,30400,30400,30400,0
20250415,095700,49015950,30400,30400,30400,30400,0
20250415,095600,49015950,30400,30400,30400,30400,0
20250415,095500,49015950,30400,30400,30400,30400,0
20250415,095400,49015950,30400,30400,30400,30400,0
20250415,095300,49015950,30400,30400,30400,30400,2
20250415,095200,48955150,30300,30300,30300,30300,0
20250415,095100,48955150,30300,30300,30300,30300,0
20250415,095000,48955150,30300,30300,30300,30300,0
20250415,094900,48955150,30300,30300,30300,30300,10
20250415,094800,48652150,30300,30400,30400,30300,21
20250415,094700,48015750,30400,30400,30400,30400,21
20250415,094600,47377350,30400,30500,30500,30400,17
20250415,094500,46859350,30450,30400,30450,30400,4
20250415,094400,46737650,30400,30350,30500,30350,211
20250415,094300,40305800,30400,30350,30400,30350,14
20250415,094200,39880550,30400,30400,30400,30350,19
20250415,094100,39303450,30400,30400,30400,30400,0
20250415,094000,39303450,30400,30400,30400,30400,0
20250415,093900,39303450,30400,30400,30400,30400,0
20250415,093800,39303450,30400,30400,30400,30400,0
20250415,093700,39303450,30400,30400,30400,30400,0
20250415,093600,39303450,30400,30400,30400,30400,3
20250415,093500,39212250,30450,30400,30450,30400,51
20250415,093400,37659350,30350,30350,30450,30350,7
20250415,093300,37446600,30450,30350,30450,30350,12
20250415,093200,37081800,30450,30350,30450,30300,60
20250415,093100,35259500,30400,30350,30400,30350,23
20250415,093000,34560450,30400,30350,30400,30350,2
20250415,092900,34499700,30350,30350,30350,30350,2
20250415,092800,34439000,30300,30300,30300,30300,0
20250415,092700,34439000,30300,30300,30300,30300,4
20250415,092600,34317800,30400,30400,30400,30400,0
20250415,092500,34317800,30400,30400,30400,30350,5
20250415,092400,34165900,30350,30300,30600,30250,321
20250415,092300,24379400,30300,30300,30300,30300,2
20250415,092200,24318800,30300,30300,30300,30300,1
20250415,092100,24288500,30350,30250,30400,30250,63
20250415,092000,22376450,30150,30150,30150,30150,9
20250415,091900,22105100,30200,30200,30200,30200,0
20250415,091800,22105100,30200,30200,30200,30200,5
20250415,091700,21954100,30200,30300,30300,30150,36
20250415,091600,20866350,30300,30300,30300,30300,0
20250415,091500,20866350,30300,30300,30300,30300,10
20250415,091400,20563350,30350,30400,30400,30350,67
20250415,091300,18529400,30400,30400,30400,30400,23
20250415,091200,17830200,30400,30400,30400,30350,6
20250415,091100,17647850,30450,30450,30450,30450,0
20250415,091000,17647850,30450,30400,30500,30400,28
20250415,090900,16795300,30500,30300,30500,30300,215
20250415,090800,10261950,30350,30350,30350,30350,0
20250415,090700,10261950,30350,30300,30350,30300,61
20250415,090600,8410650,30350,30350,30350,30350,2
20250415,090500,8349950,30150,30350,30350,30150,11
20250415,090400,8016700,30150,30150,30150,30150,0
20250415,090300,8016700,30150,30150,30150,30150,0
20250415,090200,8016700,30150,30200,30350,30150,121
20250415,090100,4345750,30200,30200,30200,30200,5
20250415,090000,4194750,30200,30150,30200,30150,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185700 147174425 30550 30550 30550 30550 49
3 20250415 185600 147174425 30550 30550 30550 30550 0
4 20250415 185500 147174425 30550 30550 30550 30550 0
5 20250415 185400 147174425 30550 30550 30550 30550 0
6 20250415 185300 147174425 30550 30550 30550 30550 0
7 20250415 185200 147174425 30550 30550 30550 30550 0
8 20250415 185100 147174425 30550 30550 30550 30550 0
9 20250415 185000 147174425 30550 30550 30550 30550 0
10 20250415 184900 147174425 30550 30550 30550 30550 0
11 20250415 184800 147174425 30550 30550 30550 30550 0
12 20250415 184700 147174425 30550 30550 30550 30550 0
13 20250415 184600 147174425 30550 30550 30550 30550 0
14 20250415 184500 147174425 30550 30550 30550 30550 0
15 20250415 184400 147174425 30550 30550 30550 30550 0
16 20250415 184300 147174425 30550 30550 30550 30550 0
17 20250415 184200 147174425 30550 30550 30550 30550 0
18 20250415 184100 147174425 30550 30550 30550 30550 0
19 20250415 184000 147174425 30550 30550 30550 30550 0
20 20250415 183900 147174425 30550 30550 30550 30550 0
21 20250415 183800 147174425 30550 30550 30550 30550 0
22 20250415 183700 147174425 30550 30550 30550 30550 0
23 20250415 183600 147174425 30550 30550 30550 30550 0
24 20250415 183500 147174425 30550 30550 30550 30550 0
25 20250415 183400 147174425 30550 30550 30550 30550 0
26 20250415 183300 147174425 30550 30550 30550 30550 0
27 20250415 183200 147174425 30550 30550 30550 30550 0
28 20250415 183100 147174425 30550 30550 30550 30550 0
29 20250415 183000 147174425 30550 30550 30550 30550 0
30 20250415 182900 147174425 30550 30550 30550 30550 0
31 20250415 182800 147174425 30550 30550 30550 30550 0
32 20250415 182700 147174425 30550 30550 30550 30550 49
33 20250415 182600 147174425 30550 30550 30550 30550 0
34 20250415 182500 147174425 30550 30550 30550 30550 0
35 20250415 182400 147174425 30550 30550 30550 30550 0
36 20250415 182300 147174425 30550 30550 30550 30550 0
37 20250415 182200 147174425 30550 30550 30550 30550 0
38 20250415 182100 147174425 30550 30550 30550 30550 0
39 20250415 182000 147174425 30550 30550 30550 30550 0
40 20250415 181900 147174425 30550 30550 30550 30550 0
41 20250415 181800 147174425 30550 30550 30550 30550 0
42 20250415 181700 147174425 30550 30550 30550 30550 0
43 20250415 181600 147174425 30550 30550 30550 30550 0
44 20250415 181500 147174425 30550 30550 30550 30550 0
45 20250415 181400 147174425 30550 30550 30550 30550 0
46 20250415 181300 147174425 30550 30550 30550 30550 0
47 20250415 181200 147174425 30550 30550 30550 30550 0
48 20250415 181100 147174425 30550 30550 30550 30550 0
49 20250415 181000 147174425 30550 30550 30550 30550 0
50 20250415 180900 147174425 30550 30550 30550 30550 0
51 20250415 180800 147174425 30550 30550 30550 30550 0
52 20250415 180700 147174425 30550 30550 30550 30550 0
53 20250415 180600 147174425 30550 30550 30550 30550 0
54 20250415 180500 147174425 30550 30550 30550 30550 0
55 20250415 180400 147174425 30550 30550 30550 30550 0
56 20250415 180300 147174425 30550 30550 30550 30550 0
57 20250415 180200 147174425 30550 30550 30550 30550 0
58 20250415 180100 147174425 30550 30550 30550 30550 0
59 20250415 180000 147174425 30550 30550 30550 30550 0
60 20250415 175900 147174425 30550 30550 30550 30550 0
61 20250415 175800 147174425 30550 30550 30550 30550 0
62 20250415 175700 147174425 30550 30550 30550 30550 49
63 20250415 175600 147174425 30550 30550 30550 30550 0
64 20250415 175500 147174425 30550 30550 30550 30550 0
65 20250415 175400 147174425 30550 30550 30550 30550 0
66 20250415 175300 147174425 30550 30550 30550 30550 0
67 20250415 175200 147174425 30550 30550 30550 30550 0
68 20250415 175100 147174425 30550 30550 30550 30550 0
69 20250415 175000 147174425 30550 30550 30550 30550 0
70 20250415 174900 147174425 30550 30550 30550 30550 0
71 20250415 174800 147174425 30550 30550 30550 30550 0
72 20250415 174700 147174425 30550 30550 30550 30550 0
73 20250415 174600 147174425 30550 30550 30550 30550 0
74 20250415 174500 147174425 30550 30550 30550 30550 0
75 20250415 174400 147174425 30550 30550 30550 30550 0
76 20250415 174300 147174425 30550 30550 30550 30550 0
77 20250415 174200 147174425 30550 30550 30550 30550 0
78 20250415 174100 147174425 30550 30550 30550 30550 0
79 20250415 174000 147174425 30550 30550 30550 30550 0
80 20250415 173900 147174425 30550 30550 30550 30550 0
81 20250415 173800 147174425 30550 30550 30550 30550 0
82 20250415 173700 147174425 30550 30550 30550 30550 0
83 20250415 173600 147174425 30550 30550 30550 30550 0
84 20250415 173500 147174425 30550 30550 30550 30550 0
85 20250415 173400 147174425 30550 30550 30550 30550 0
86 20250415 173300 147174425 30550 30550 30550 30550 0
87 20250415 173200 147174425 30550 30550 30550 30550 0
88 20250415 173100 147174425 30550 30550 30550 30550 0
89 20250415 173000 147174425 30550 30550 30550 30550 0
90 20250415 172900 147174425 30550 30550 30550 30550 0
91 20250415 172800 147174425 30550 30550 30550 30550 0
92 20250415 172700 147174425 30550 30550 30550 30550 49
93 20250415 172600 147174425 30550 30550 30550 30550 0
94 20250415 172500 147174425 30550 30550 30550 30550 0
95 20250415 172400 147174425 30550 30550 30550 30550 0
96 20250415 172300 147174425 30550 30550 30550 30550 0
97 20250415 172200 147174425 30550 30550 30550 30550 0
98 20250415 172100 147174425 30550 30550 30550 30550 0
99 20250415 172000 147174425 30550 30550 30550 30550 0
100 20250415 171900 147174425 30550 30550 30550 30550 0
101 20250415 171800 147174425 30550 30550 30550 30550 0
102 20250415 171700 147174425 30550 30550 30550 30550 0
103 20250415 171600 147174425 30550 30550 30550 30550 0
104 20250415 171500 147174425 30550 30550 30550 30550 0
105 20250415 171400 147174425 30550 30550 30550 30550 0
106 20250415 171300 147174425 30550 30550 30550 30550 0
107 20250415 171200 147174425 30550 30550 30550 30550 0
108 20250415 171100 147174425 30550 30550 30550 30550 0
109 20250415 171000 147174425 30550 30550 30550 30550 0
110 20250415 170900 147174425 30550 30550 30550 30550 0
111 20250415 170800 147174425 30550 30550 30550 30550 0
112 20250415 170700 147174425 30550 30550 30550 30550 0
113 20250415 170600 147174425 30550 30550 30550 30550 0
114 20250415 170500 147174425 30550 30550 30550 30550 0
115 20250415 170400 147174425 30550 30550 30550 30550 0
116 20250415 170300 147174425 30550 30550 30550 30550 0
117 20250415 170200 147174425 30550 30550 30550 30550 0
118 20250415 170100 147174425 30550 30550 30550 30550 0
119 20250415 170000 147174425 30550 30550 30550 30550 0
120 20250415 165900 147174425 30550 30550 30550 30550 0
121 20250415 165800 147174425 30550 30550 30550 30550 0
122 20250415 165700 147174425 30550 30550 30550 30550 49
123 20250415 165600 147174425 30550 30550 30550 30550 0
124 20250415 165500 147174425 30550 30550 30550 30550 0
125 20250415 165400 147174425 30550 30550 30550 30550 0
126 20250415 165300 147174425 30550 30550 30550 30550 0
127 20250415 165200 147174425 30550 30550 30550 30550 0
128 20250415 165100 147174425 30550 30550 30550 30550 0
129 20250415 165000 147174425 30550 30550 30550 30550 0
130 20250415 164900 147174425 30550 30550 30550 30550 0
131 20250415 164800 147174425 30550 30550 30550 30550 0
132 20250415 164700 147174425 30550 30550 30550 30550 0
133 20250415 164600 147174425 30550 30550 30550 30550 0
134 20250415 164500 147174425 30550 30550 30550 30550 0
135 20250415 164400 147174425 30550 30550 30550 30550 0
136 20250415 164300 147174425 30550 30550 30550 30550 0
137 20250415 164200 147174425 30550 30550 30550 30550 0
138 20250415 164100 147174425 30550 30550 30550 30550 0
139 20250415 164000 147174425 30550 30550 30550 30550 0
140 20250415 163900 147174425 30550 30550 30550 30550 0
141 20250415 163800 147174425 30550 30550 30550 30550 0
142 20250415 163700 147174425 30550 30550 30550 30550 0
143 20250415 163600 147174425 30550 30550 30550 30550 0
144 20250415 163500 147174425 30550 30550 30550 30550 0
145 20250415 163400 147174425 30550 30550 30550 30550 0
146 20250415 163300 147174425 30550 30550 30550 30550 0
147 20250415 163200 147174425 30550 30550 30550 30550 0
148 20250415 163100 147174425 30550 30550 30550 30550 0
149 20250415 163000 147174425 30550 30550 30550 30550 0
150 20250415 162900 147174425 30550 30550 30550 30550 0
151 20250415 162800 147174425 30550 30550 30550 30550 0
152 20250415 162700 147174425 30550 30550 30550 30550 49
153 20250415 162600 147174425 30550 30550 30550 30550 0
154 20250415 162500 147174425 30550 30550 30550 30550 0
155 20250415 162400 147174425 30550 30550 30550 30550 0
156 20250415 162300 147174425 30550 30550 30550 30550 0
157 20250415 162200 147174425 30550 30550 30550 30550 0
158 20250415 162100 147174425 30550 30550 30550 30550 0
159 20250415 162000 147174425 30550 30550 30550 30550 0
160 20250415 161900 147174425 30550 30550 30550 30550 0
161 20250415 161800 147174425 30550 30550 30550 30550 0
162 20250415 161700 147174425 30550 30550 30550 30550 0
163 20250415 161600 147174425 30550 30550 30550 30550 0
164 20250415 161500 147174425 30550 30550 30550 30550 0
165 20250415 161400 147174425 30550 30550 30550 30550 0
166 20250415 161300 147174425 30550 30550 30550 30550 0
167 20250415 161200 147174425 30550 30550 30550 30550 0
168 20250415 161100 147174425 30550 30550 30550 30550 0
169 20250415 161000 147174425 30550 30550 30550 30550 0
170 20250415 160900 147174425 30550 30550 30550 30550 0
171 20250415 160800 147174425 30550 30550 30550 30550 0
172 20250415 160700 147174425 30550 30550 30550 30550 0
173 20250415 160600 147174425 30550 30550 30550 30550 0
174 20250415 160500 147174425 30550 30550 30550 30550 0
175 20250415 160400 147174425 30550 30550 30550 30550 0
176 20250415 160300 147174425 30550 30550 30550 30550 0
177 20250415 160200 147174425 30550 30550 30550 30550 0
178 20250415 160100 147174425 30550 30550 30550 30550 0
179 20250415 160000 147174425 30550 30550 30550 30550 0
180 20250415 155900 147174425 30550 30550 30550 30550 0
181 20250415 155800 147174425 30550 30550 30550 30550 0
182 20250415 155700 147174425 30550 30550 30550 30550 49
183 20250415 155600 147174425 30550 30550 30550 30550 0
184 20250415 155500 147174425 30550 30550 30550 30550 0
185 20250415 155400 147174425 30550 30550 30550 30550 0
186 20250415 155300 147174425 30550 30550 30550 30550 0
187 20250415 155200 147174425 30550 30550 30550 30550 0
188 20250415 155100 147174425 30550 30550 30550 30550 0
189 20250415 155000 147174425 30550 30550 30550 30550 0
190 20250415 154900 147174425 30550 30550 30550 30550 0
191 20250415 154800 147174425 30550 30550 30550 30550 0
192 20250415 154700 147174425 30550 30550 30550 30550 0
193 20250415 154600 147174425 30550 30550 30550 30550 0
194 20250415 154500 147174425 30550 30550 30550 30550 0
195 20250415 154400 147174425 30550 30550 30550 30550 0
196 20250415 154300 147174425 30550 30550 30550 30550 0
197 20250415 154200 147174425 30550 30550 30550 30550 0
198 20250415 154100 147174425 30550 30550 30550 30550 0
199 20250415 154000 147174425 30550 30550 30550 30550 0
200 20250415 153900 147174425 30550 30550 30550 30550 0
201 20250415 153800 147174425 30550 30550 30550 30550 0
202 20250415 153700 147174425 30550 30550 30550 30550 0
203 20250415 153600 147174425 30550 30550 30550 30550 0
204 20250415 153500 147174425 30550 30550 30550 30550 0
205 20250415 153400 147174425 30550 30550 30550 30550 0
206 20250415 153300 147174425 30550 30550 30550 30550 0
207 20250415 153200 147174425 30550 30550 30550 30550 0
208 20250415 153100 147174425 30550 30550 30550 30550 0
209 20250415 153000 147174425 30550 30550 30550 30550 49
210 20250415 152900 145677475 30500 30500 30500 30500 0
211 20250415 152800 145677475 30500 30500 30500 30500 0
212 20250415 152700 145677475 30500 30500 30500 30500 0
213 20250415 152600 145677475 30500 30500 30500 30500 0
214 20250415 152500 145677475 30500 30500 30500 30500 0
215 20250415 152400 145677475 30500 30500 30500 30500 0
216 20250415 152300 145677475 30500 30500 30500 30500 0
217 20250415 152200 145677475 30500 30500 30500 30500 0
218 20250415 152100 145677475 30500 30500 30500 30500 0
219 20250415 152000 145677475 30500 30500 30500 30500 0
220 20250415 151900 145677475 30500 30500 30500 30500 0
221 20250415 151800 145677475 30500 30500 30500 30500 27
222 20250415 151700 144853975 30450 30450 30450 30450 18
223 20250415 151600 144305875 30400 30400 30400 30400 0
224 20250415 151500 144305875 30400 30400 30400 30400 3
225 20250415 151400 144214675 30500 30500 30500 30500 27
226 20250415 151300 143391175 30500 30500 30500 30500 0
227 20250415 151200 143391175 30500 30500 30500 30500 0
228 20250415 151100 143391175 30500 30500 30500 30500 0
229 20250415 151000 143391175 30500 30500 30500 30500 1
230 20250415 150900 143360675 30400 30400 30400 30400 31
231 20250415 150800 142418275 30500 30500 30500 30500 6
232 20250415 150700 142235275 30500 30500 30500 30500 0
233 20250415 150600 142235275 30500 30500 30500 30500 0
234 20250415 150500 142235275 30500 30500 30500 30500 0
235 20250415 150400 142235275 30500 30500 30500 30500 0
236 20250415 150300 142235275 30500 30500 30500 30500 0
237 20250415 150200 142235275 30500 30500 30500 30500 0
238 20250415 150100 142235275 30500 30500 30500 30500 0
239 20250415 150000 142235275 30500 30500 30500 30500 0
240 20250415 145900 142235275 30500 30500 30500 30500 0
241 20250415 145800 142235275 30500 30500 30500 30500 0
242 20250415 145700 142235275 30500 30500 30500 30500 0
243 20250415 145600 142235275 30500 30500 30500 30500 93
244 20250415 145500 139398775 30550 30550 30550 30550 17
245 20250415 145400 138879425 30500 30500 30500 30500 0
246 20250415 145300 138879425 30500 30500 30500 30500 0
247 20250415 145200 138879425 30500 30500 30500 30500 0
248 20250415 145100 138879425 30500 30500 30500 30500 0
249 20250415 145000 138879425 30500 30500 30500 30500 0
250 20250415 144900 138879425 30500 30500 30500 30500 0
251 20250415 144800 138879425 30500 30500 30500 30500 0
252 20250415 144700 138879425 30500 30500 30500 30500 0
253 20250415 144600 138879425 30500 30500 30500 30500 0
254 20250415 144500 138879425 30500 30500 30500 30500 0
255 20250415 144400 138879425 30500 30500 30500 30500 0
256 20250415 144300 138879425 30500 30500 30500 30500 0
257 20250415 144200 138879425 30500 30500 30500 30500 30
258 20250415 144100 137964425 30500 30500 30500 30500 20
259 20250415 144000 137354425 30500 30500 30500 30500 0
260 20250415 143900 137354425 30500 30500 30500 30500 0
261 20250415 143800 137354425 30500 30500 30500 30500 0
262 20250415 143700 137354425 30500 30500 30500 30500 7
263 20250415 143600 137140925 30550 30550 30550 30550 6
264 20250415 143500 136957625 30500 30500 30500 30500 0
265 20250415 143400 136957625 30500 30500 30500 30500 0
266 20250415 143300 136957625 30500 30500 30500 30500 20
267 20250415 143200 136347625 30500 30550 30550 30500 113
268 20250415 143100 132898175 30600 30600 30600 30600 1
269 20250415 143000 132867575 30550 30550 30550 30550 0
270 20250415 142900 132867575 30550 30550 30550 30550 0
271 20250415 142800 132867575 30550 30550 30550 30550 0
272 20250415 142700 132867575 30550 30550 30550 30550 0
273 20250415 142600 132867575 30550 30550 30550 30550 3
274 20250415 142500 132775925 30550 30550 30550 30550 36
275 20250415 142400 131676125 30550 30550 30550 30550 0
276 20250415 142300 131676125 30550 30550 30550 30550 0
277 20250415 142200 131676125 30550 30550 30550 30550 0
278 20250415 142100 131676125 30550 30550 30550 30550 0
279 20250415 142000 131676125 30550 30550 30550 30550 20
280 20250415 141900 131065125 30550 30550 30550 30550 7
281 20250415 141800 130851275 30550 30550 30550 30550 21
282 20250415 141700 130209725 30550 30550 30550 30550 0
283 20250415 141600 130209725 30550 30550 30550 30550 0
284 20250415 141500 130209725 30550 30550 30550 30550 1
285 20250415 141400 130179175 30550 30550 30550 30550 21
286 20250415 141300 129537625 30550 30550 30550 30550 1
287 20250415 141200 129507075 30500 30500 30500 30500 6
288 20250415 141100 129324075 30500 30500 30500 30500 43
289 20250415 141000 128012575 30500 30500 30500 30500 0
290 20250415 140900 128012575 30500 30500 30500 30500 0
291 20250415 140800 128012575 30500 30500 30500 30500 1
292 20250415 140700 127982075 30500 30500 30500 30500 0
293 20250415 140600 127982075 30500 30500 30500 30500 0
294 20250415 140500 127982075 30500 30500 30500 30500 23
295 20250415 140400 127280575 30450 30450 30450 30450 0
296 20250415 140300 127280575 30450 30450 30450 30450 100
297 20250415 140200 124235575 30500 30500 30500 30500 0
298 20250415 140100 124235575 30500 30500 30500 30500 0
299 20250415 140000 124235575 30500 30500 30500 30500 0
300 20250415 135900 124235575 30500 30500 30500 30500 23
301 20250415 135800 123534075 30500 30500 30500 30500 0
302 20250415 135700 123534075 30500 30500 30500 30500 0
303 20250415 135600 123534075 30500 30500 30500 30500 0
304 20250415 135500 123534075 30500 30500 30500 30500 1
305 20250415 135400 123503575 30500 30500 30500 30500 21
306 20250415 135300 122863075 30450 30450 30450 30450 0
307 20250415 135200 122863075 30450 30450 30450 30450 0
308 20250415 135100 122863075 30450 30400 30450 30400 64
309 20250415 135000 120914725 30500 30500 30500 30500 0
310 20250415 134900 120914725 30500 30500 30500 30500 0
311 20250415 134800 120914725 30500 30500 30500 30500 1
312 20250415 134700 120884225 30500 30500 30500 30500 24
313 20250415 134600 120152225 30400 30400 30400 30400 0
314 20250415 134500 120152225 30400 30400 30400 30400 0
315 20250415 134400 120152225 30400 30400 30400 30400 1
316 20250415 134300 120121825 30500 30500 30500 30500 8
317 20250415 134200 119877825 30500 30500 30500 30500 18
318 20250415 134100 119328825 30500 30500 30500 30500 0
319 20250415 134000 119328825 30500 30500 30500 30500 0
320 20250415 133900 119328825 30500 30500 30500 30500 3
321 20250415 133800 119237325 30500 30500 30500 30500 0
322 20250415 133700 119237325 30500 30500 30500 30500 0
323 20250415 133600 119237325 30500 30500 30500 30500 25
324 20250415 133500 118474825 30500 30500 30500 30500 0
325 20250415 133400 118474825 30500 30500 30500 30500 0
326 20250415 133300 118474825 30500 30500 30500 30500 0
327 20250415 133200 118474825 30500 30500 30500 30500 18
328 20250415 133100 117925825 30400 30400 30400 30400 0
329 20250415 133000 117925825 30400 30400 30400 30400 0
330 20250415 132900 117925825 30400 30400 30400 30400 0
331 20250415 132800 117925825 30400 30400 30400 30400 0
332 20250415 132700 117925825 30400 30400 30400 30400 0
333 20250415 132600 117925825 30400 30400 30400 30400 0
334 20250415 132500 117925825 30400 30400 30400 30400 1
335 20250415 132400 117895425 30500 30500 30500 30500 30
336 20250415 132300 116980425 30500 30500 30500 30500 0
337 20250415 132200 116980425 30500 30500 30500 30500 0
338 20250415 132100 116980425 30500 30500 30500 30500 10
339 20250415 132000 116675425 30500 30500 30500 30500 0
340 20250415 131900 116675425 30500 30500 30500 30500 0
341 20250415 131800 116675425 30500 30500 30500 30500 21
342 20250415 131700 116034925 30500 30500 30500 30500 0
343 20250415 131600 116034925 30500 30500 30500 30500 0
344 20250415 131500 116034925 30500 30500 30500 30500 0
345 20250415 131400 116034925 30500 30500 30500 30500 17
346 20250415 131300 115516425 30450 30450 30450 30450 0
347 20250415 131200 115516425 30450 30450 30450 30450 20
348 20250415 131100 114907425 30450 30450 30450 30450 0
349 20250415 131000 114907425 30450 30450 30450 30450 9
350 20250415 130900 114633375 30400 30400 30400 30400 0
351 20250415 130800 114633375 30400 30400 30400 30400 0
352 20250415 130700 114633375 30400 30400 30400 30400 101
353 20250415 130600 111562975 30450 30450 30450 30450 22
354 20250415 130500 110893075 30500 30500 30500 30500 0
355 20250415 130400 110893075 30500 30500 30500 30500 0
356 20250415 130300 110893075 30500 30500 30500 30500 0
357 20250415 130200 110893075 30500 30500 30500 30500 0
358 20250415 130100 110893075 30500 30500 30500 30500 0
359 20250415 130000 110893075 30500 30500 30500 30500 0
360 20250415 125900 110893075 30500 30500 30500 30500 14
361 20250415 125800 110466075 30450 30450 30450 30450 9
362 20250415 125700 110192025 30500 30500 30500 30500 0
363 20250415 125600 110192025 30500 30500 30500 30500 0
364 20250415 125500 110192025 30500 30500 30500 30500 0
365 20250415 125400 110192025 30500 30500 30500 30500 0
366 20250415 125300 110192025 30500 30500 30500 30500 0
367 20250415 125200 110192025 30500 30500 30500 30500 0
368 20250415 125100 110192025 30500 30500 30500 30500 0
369 20250415 125000 110192025 30500 30500 30500 30500 0
370 20250415 124900 110192025 30500 30500 30500 30500 0
371 20250415 124800 110192025 30500 30500 30500 30500 0
372 20250415 124700 110192025 30500 30500 30500 30500 0
373 20250415 124600 110192025 30500 30500 30500 30500 0
374 20250415 124500 110192025 30500 30450 30500 30450 101
375 20250415 124400 107116525 30450 30450 30450 30450 0
376 20250415 124300 107116525 30450 30450 30450 30450 0
377 20250415 124200 107116525 30450 30450 30450 30450 0
378 20250415 124100 107116525 30450 30450 30450 30450 0
379 20250415 124000 107116525 30450 30450 30450 30450 0
380 20250415 123900 107116525 30450 30450 30450 30450 50
381 20250415 123800 105594025 30500 30500 30500 30500 0
382 20250415 123700 105594025 30500 30500 30500 30500 18
383 20250415 123600 105045025 30500 30500 30500 30500 0
384 20250415 123500 105045025 30500 30500 30500 30500 3
385 20250415 123400 104953525 30450 30450 30450 30450 0
386 20250415 123300 104953525 30450 30450 30450 30450 0
387 20250415 123200 104953525 30450 30450 30450 30450 0
388 20250415 123100 104953525 30450 30450 30450 30450 0
389 20250415 123000 104953525 30450 30450 30450 30450 0
390 20250415 122900 104953525 30450 30450 30450 30450 1
391 20250415 122800 104923075 30450 30450 30450 30450 0
392 20250415 122700 104923075 30450 30450 30450 30450 25
393 20250415 122600 104161825 30500 30500 30500 30500 0
394 20250415 122500 104161825 30500 30500 30500 30500 1
395 20250415 122400 104131325 30500 30500 30500 30500 0
396 20250415 122300 104131325 30500 30500 30500 30500 9
397 20250415 122200 103856825 30500 30500 30500 30500 0
398 20250415 122100 103856825 30500 30500 30500 30500 15
399 20250415 122000 103399325 30500 30500 30500 30500 0
400 20250415 121900 103399325 30500 30500 30500 30500 0
401 20250415 121800 103399325 30500 30500 30500 30500 0
402 20250415 121700 103399325 30500 30500 30500 30500 7
403 20250415 121600 103185825 30450 30450 30450 30450 0
404 20250415 121500 103185825 30450 30450 30450 30450 0
405 20250415 121400 103185825 30450 30450 30450 30450 10
406 20250415 121300 102881325 30500 30500 30500 30500 0
407 20250415 121200 102881325 30500 30500 30500 30500 0
408 20250415 121100 102881325 30500 30500 30500 30500 0
409 20250415 121000 102881325 30500 30500 30500 30500 0
410 20250415 120900 102881325 30500 30500 30500 30500 1
411 20250415 120800 102850825 30500 30500 30500 30500 0
412 20250415 120700 102850825 30500 30500 30500 30500 0
413 20250415 120600 102850825 30500 30500 30500 30500 0
414 20250415 120500 102850825 30500 30500 30500 30500 0
415 20250415 120400 102850825 30500 30500 30500 30500 0
416 20250415 120300 102850825 30500 30500 30500 30500 4
417 20250415 120200 102728825 30500 30500 30500 30500 0
418 20250415 120100 102728825 30500 30500 30500 30500 17
419 20250415 120000 102210325 30450 30450 30450 30450 0
420 20250415 115900 102210325 30450 30450 30450 30450 0
421 20250415 115800 102210325 30450 30450 30450 30450 24
422 20250415 115700 101479525 30450 30450 30450 30450 0
423 20250415 115600 101479525 30450 30450 30450 30450 0
424 20250415 115500 101479525 30450 30450 30450 30450 1
425 20250415 115400 101449075 30500 30475 30500 30475 16
426 20250415 115300 100961150 30500 30500 30500 30500 0
427 20250415 115200 100961150 30500 30500 30500 30500 0
428 20250415 115100 100961150 30500 30500 30500 30500 1
429 20250415 115000 100930650 30500 30500 30500 30500 0
430 20250415 114900 100930650 30500 30500 30500 30500 0
431 20250415 114800 100930650 30500 30500 30500 30500 0
432 20250415 114700 100930650 30500 30500 30500 30500 0
433 20250415 114600 100930650 30500 30500 30500 30500 1
434 20250415 114500 100900150 30500 30500 30500 30500 0
435 20250415 114400 100900150 30500 30500 30500 30500 0
436 20250415 114300 100900150 30500 30500 30500 30500 0
437 20250415 114200 100900150 30500 30500 30500 30500 0
438 20250415 114100 100900150 30500 30500 30500 30500 16
439 20250415 114000 100412150 30500 30500 30500 30500 0
440 20250415 113900 100412150 30500 30500 30500 30500 0
441 20250415 113800 100412150 30500 30500 30500 30500 0
442 20250415 113700 100412150 30500 30500 30500 30500 1
443 20250415 113600 100381650 30500 30500 30500 30500 15
444 20250415 113500 99924150 30500 30500 30500 30500 0
445 20250415 113400 99924150 30500 30500 30500 30500 0
446 20250415 113300 99924150 30500 30500 30500 30500 0
447 20250415 113200 99924150 30500 30500 30500 30500 5
448 20250415 113100 99771650 30500 30500 30500 30500 1
449 20250415 113000 99741150 30500 30500 30500 30500 12
450 20250415 112900 99375150 30500 30500 30500 30500 0
451 20250415 112800 99375150 30500 30500 30500 30500 0
452 20250415 112700 99375150 30500 30500 30500 30500 0
453 20250415 112600 99375150 30500 30500 30500 30500 0
454 20250415 112500 99375150 30500 30500 30500 30500 0
455 20250415 112400 99375150 30500 30500 30500 30500 0
456 20250415 112300 99375150 30500 30500 30500 30500 0
457 20250415 112200 99375150 30500 30500 30500 30500 0
458 20250415 112100 99375150 30500 30500 30500 30500 0
459 20250415 112000 99375150 30500 30500 30500 30500 31
460 20250415 111900 98429650 30500 30500 30500 30500 0
461 20250415 111800 98429650 30500 30500 30500 30500 0
462 20250415 111700 98429650 30500 30500 30500 30500 0
463 20250415 111600 98429650 30500 30500 30500 30500 1
464 20250415 111500 98399150 30500 30500 30500 30500 10
465 20250415 111400 98094150 30500 30500 30500 30500 0
466 20250415 111300 98094150 30500 30500 30500 30500 0
467 20250415 111200 98094150 30500 30450 30500 30450 16
468 20250415 111100 97606250 30450 30450 30450 30450 8
469 20250415 111000 97362650 30500 30400 30500 30400 523
470 20250415 110900 81439350 30450 30450 30450 30450 0
471 20250415 110800 81439350 30450 30450 30450 30450 0
472 20250415 110700 81439350 30450 30450 30450 30450 0
473 20250415 110600 81439350 30450 30450 30450 30450 1
474 20250415 110500 81408900 30450 30450 30450 30450 0
475 20250415 110400 81408900 30450 30450 30450 30450 21
476 20250415 110300 80769450 30450 30450 30450 30450 0
477 20250415 110200 80769450 30450 30450 30450 30450 0
478 20250415 110100 80769450 30450 30450 30450 30450 0
479 20250415 110000 80769450 30450 30450 30450 30450 0
480 20250415 105900 80769450 30450 30450 30450 30450 0
481 20250415 105800 80769450 30450 30450 30450 30450 0
482 20250415 105700 80769450 30450 30450 30450 30450 0
483 20250415 105600 80769450 30450 30450 30450 30450 1
484 20250415 105500 80739000 30450 30450 30450 30450 88
485 20250415 105400 78059400 30500 30500 30500 30500 0
486 20250415 105300 78059400 30500 30500 30500 30500 0
487 20250415 105200 78059400 30500 30500 30500 30500 2
488 20250415 105100 77998400 30550 30550 30550 30550 0
489 20250415 105000 77998400 30550 30550 30550 30550 0
490 20250415 104900 77998400 30550 30500 30550 30500 2
491 20250415 104800 77937350 30550 30500 30550 30500 9
492 20250415 104700 77662750 30500 30500 30500 30500 0
493 20250415 104600 77662750 30500 30500 30500 30500 13
494 20250415 104500 77266250 30550 30550 30550 30550 0
495 20250415 104400 77266250 30550 30550 30550 30550 0
496 20250415 104300 77266250 30550 30550 30550 30550 0
497 20250415 104200 77266250 30550 30550 30550 30550 0
498 20250415 104100 77266250 30550 30550 30550 30550 0
499 20250415 104000 77266250 30550 30550 30550 30550 0
500 20250415 103900 77266250 30550 30500 30550 30500 7
501 20250415 103800 77052650 30550 30550 30550 30550 0
502 20250415 103700 77052650 30550 30500 30550 30500 101
503 20250415 103600 73967300 30550 30550 30550 30550 0
504 20250415 103500 73967300 30550 30500 30550 30500 101
505 20250415 103400 70886750 30500 30500 30500 30500 0
506 20250415 103300 70886750 30500 30450 30550 30450 50
507 20250415 103200 69361200 30450 30450 30450 30350 18
508 20250415 103100 68813750 30450 30500 30500 30450 103
509 20250415 103000 65672600 30500 30500 30500 30500 3
510 20250415 102900 65581100 30500 30500 30500 30500 1
511 20250415 102800 65550600 30550 30450 30550 30450 413
512 20250415 102700 52941350 30450 30450 30450 30450 51
513 20250415 102600 51388400 30450 30450 30500 30450 16
514 20250415 102500 50901150 30350 30350 30350 30350 0
515 20250415 102400 50901150 30350 30350 30350 30350 0
516 20250415 102300 50901150 30350 30350 30350 30350 0
517 20250415 102200 50901150 30350 30400 30400 30350 21
518 20250415 102100 50263150 30400 30400 30400 30400 3
519 20250415 102000 50171950 30500 30500 30500 30500 0
520 20250415 101900 50171950 30500 30500 30500 30500 7
521 20250415 101800 49958450 30450 30450 30450 30450 2
522 20250415 101700 49897550 30450 30450 30450 30450 0
523 20250415 101600 49897550 30450 30450 30450 30450 0
524 20250415 101500 49897550 30450 30450 30450 30450 0
525 20250415 101400 49897550 30450 30450 30450 30450 0
526 20250415 101300 49897550 30450 30450 30450 30450 0
527 20250415 101200 49897550 30450 30450 30450 30450 1
528 20250415 101100 49867100 30400 30400 30400 30400 0
529 20250415 101000 49867100 30400 30400 30400 30400 0
530 20250415 100900 49867100 30400 30400 30400 30400 7
531 20250415 100800 49654300 30400 30400 30400 30400 0
532 20250415 100700 49654300 30400 30400 30400 30400 0
533 20250415 100600 49654300 30400 30450 30450 30400 15
534 20250415 100500 49198250 30400 30400 30400 30400 0
535 20250415 100400 49198250 30400 30400 30400 30400 2
536 20250415 100300 49137450 30400 30400 30400 30400 0
537 20250415 100200 49137450 30400 30400 30400 30400 3
538 20250415 100100 49046250 30300 30300 30300 30300 0
539 20250415 100000 49046250 30300 30300 30300 30300 1
540 20250415 095900 49015950 30400 30400 30400 30400 0
541 20250415 095800 49015950 30400 30400 30400 30400 0
542 20250415 095700 49015950 30400 30400 30400 30400 0
543 20250415 095600 49015950 30400 30400 30400 30400 0
544 20250415 095500 49015950 30400 30400 30400 30400 0
545 20250415 095400 49015950 30400 30400 30400 30400 0
546 20250415 095300 49015950 30400 30400 30400 30400 2
547 20250415 095200 48955150 30300 30300 30300 30300 0
548 20250415 095100 48955150 30300 30300 30300 30300 0
549 20250415 095000 48955150 30300 30300 30300 30300 0
550 20250415 094900 48955150 30300 30300 30300 30300 10
551 20250415 094800 48652150 30300 30400 30400 30300 21
552 20250415 094700 48015750 30400 30400 30400 30400 21
553 20250415 094600 47377350 30400 30500 30500 30400 17
554 20250415 094500 46859350 30450 30400 30450 30400 4
555 20250415 094400 46737650 30400 30350 30500 30350 211
556 20250415 094300 40305800 30400 30350 30400 30350 14
557 20250415 094200 39880550 30400 30400 30400 30350 19
558 20250415 094100 39303450 30400 30400 30400 30400 0
559 20250415 094000 39303450 30400 30400 30400 30400 0
560 20250415 093900 39303450 30400 30400 30400 30400 0
561 20250415 093800 39303450 30400 30400 30400 30400 0
562 20250415 093700 39303450 30400 30400 30400 30400 0
563 20250415 093600 39303450 30400 30400 30400 30400 3
564 20250415 093500 39212250 30450 30400 30450 30400 51
565 20250415 093400 37659350 30350 30350 30450 30350 7
566 20250415 093300 37446600 30450 30350 30450 30350 12
567 20250415 093200 37081800 30450 30350 30450 30300 60
568 20250415 093100 35259500 30400 30350 30400 30350 23
569 20250415 093000 34560450 30400 30350 30400 30350 2
570 20250415 092900 34499700 30350 30350 30350 30350 2
571 20250415 092800 34439000 30300 30300 30300 30300 0
572 20250415 092700 34439000 30300 30300 30300 30300 4
573 20250415 092600 34317800 30400 30400 30400 30400 0
574 20250415 092500 34317800 30400 30400 30400 30350 5
575 20250415 092400 34165900 30350 30300 30600 30250 321
576 20250415 092300 24379400 30300 30300 30300 30300 2
577 20250415 092200 24318800 30300 30300 30300 30300 1
578 20250415 092100 24288500 30350 30250 30400 30250 63
579 20250415 092000 22376450 30150 30150 30150 30150 9
580 20250415 091900 22105100 30200 30200 30200 30200 0
581 20250415 091800 22105100 30200 30200 30200 30200 5
582 20250415 091700 21954100 30200 30300 30300 30150 36
583 20250415 091600 20866350 30300 30300 30300 30300 0
584 20250415 091500 20866350 30300 30300 30300 30300 10
585 20250415 091400 20563350 30350 30400 30400 30350 67
586 20250415 091300 18529400 30400 30400 30400 30400 23
587 20250415 091200 17830200 30400 30400 30400 30350 6
588 20250415 091100 17647850 30450 30450 30450 30450 0
589 20250415 091000 17647850 30450 30400 30500 30400 28
590 20250415 090900 16795300 30500 30300 30500 30300 215
591 20250415 090800 10261950 30350 30350 30350 30350 0
592 20250415 090700 10261950 30350 30300 30350 30300 61
593 20250415 090600 8410650 30350 30350 30350 30350 2
594 20250415 090500 8349950 30150 30350 30350 30150 11
595 20250415 090400 8016700 30150 30150 30150 30150 0
596 20250415 090300 8016700 30150 30150 30150 30150 0
597 20250415 090200 8016700 30150 30200 30350 30150 121
598 20250415 090100 4345750 30200 30200 30200 30200 5
599 20250415 090000 4194750 30200 30150 30200 30150 139