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

604
036030/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190200,127482600,3790,3790,3790,3790,203
20250415,190100,127482600,3790,3790,3790,3790,0
20250415,190000,127482600,3790,3790,3790,3790,0
20250415,185900,127482600,3790,3790,3790,3790,0
20250415,185800,127482600,3790,3790,3790,3790,0
20250415,185700,127482600,3790,3790,3790,3790,0
20250415,185600,127482600,3790,3790,3790,3790,0
20250415,185500,127482600,3790,3790,3790,3790,0
20250415,185400,127482600,3790,3790,3790,3790,0
20250415,185300,127482600,3790,3790,3790,3790,0
20250415,185200,127482600,3790,3790,3790,3790,0
20250415,185100,127482600,3790,3790,3790,3790,0
20250415,185000,127482600,3790,3790,3790,3790,0
20250415,184900,127482600,3790,3790,3790,3790,0
20250415,184800,127482600,3790,3790,3790,3790,0
20250415,184700,127482600,3790,3790,3790,3790,0
20250415,184600,127482600,3790,3790,3790,3790,0
20250415,184500,127482600,3790,3790,3790,3790,0
20250415,184400,127482600,3790,3790,3790,3790,0
20250415,184300,127482600,3790,3790,3790,3790,0
20250415,184200,127482600,3790,3790,3790,3790,0
20250415,184100,127482600,3790,3790,3790,3790,0
20250415,184000,127482600,3790,3790,3790,3790,0
20250415,183900,127482600,3790,3790,3790,3790,0
20250415,183800,127482600,3790,3790,3790,3790,0
20250415,183700,127482600,3790,3790,3790,3790,0
20250415,183600,127482600,3790,3790,3790,3790,0
20250415,183500,127482600,3790,3790,3790,3790,0
20250415,183400,127482600,3790,3790,3790,3790,0
20250415,183300,127482600,3790,3790,3790,3790,0
20250415,183200,127482600,3790,3790,3790,3790,203
20250415,183100,127482600,3790,3790,3790,3790,0
20250415,183000,127482600,3790,3790,3790,3790,0
20250415,182900,127482600,3790,3790,3790,3790,0
20250415,182800,127482600,3790,3790,3790,3790,0
20250415,182700,127482600,3790,3790,3790,3790,0
20250415,182600,127482600,3790,3790,3790,3790,0
20250415,182500,127482600,3790,3790,3790,3790,0
20250415,182400,127482600,3790,3790,3790,3790,0
20250415,182300,127482600,3790,3790,3790,3790,0
20250415,182200,127482600,3790,3790,3790,3790,0
20250415,182100,127482600,3790,3790,3790,3790,0
20250415,182000,127482600,3790,3790,3790,3790,0
20250415,181900,127482600,3790,3790,3790,3790,0
20250415,181800,127482600,3790,3790,3790,3790,0
20250415,181700,127482600,3790,3790,3790,3790,0
20250415,181600,127482600,3790,3790,3790,3790,0
20250415,181500,127482600,3790,3790,3790,3790,0
20250415,181400,127482600,3790,3790,3790,3790,0
20250415,181300,127482600,3790,3790,3790,3790,0
20250415,181200,127482600,3790,3790,3790,3790,0
20250415,181100,127482600,3790,3790,3790,3790,0
20250415,181000,127482600,3790,3790,3790,3790,0
20250415,180900,127482600,3790,3790,3790,3790,0
20250415,180800,127482600,3790,3790,3790,3790,0
20250415,180700,127482600,3790,3790,3790,3790,0
20250415,180600,127482600,3790,3790,3790,3790,0
20250415,180500,127482600,3790,3790,3790,3790,0
20250415,180400,127482600,3790,3790,3790,3790,0
20250415,180300,127482600,3790,3790,3790,3790,0
20250415,180200,127482600,3790,3790,3790,3790,203
20250415,180100,127482600,3790,3790,3790,3790,0
20250415,180000,127482600,3790,3790,3790,3790,0
20250415,175900,127482600,3790,3790,3790,3790,0
20250415,175800,127482600,3790,3790,3790,3790,0
20250415,175700,127482600,3790,3790,3790,3790,0
20250415,175600,127482600,3790,3790,3790,3790,0
20250415,175500,127482600,3790,3790,3790,3790,0
20250415,175400,127482600,3790,3790,3790,3790,0
20250415,175300,127482600,3790,3790,3790,3790,0
20250415,175200,127482600,3790,3790,3790,3790,0
20250415,175100,127482600,3790,3790,3790,3790,0
20250415,175000,127482600,3790,3790,3790,3790,0
20250415,174900,127482600,3790,3790,3790,3790,0
20250415,174800,127482600,3790,3790,3790,3790,0
20250415,174700,127482600,3790,3790,3790,3790,0
20250415,174600,127482600,3790,3790,3790,3790,0
20250415,174500,127482600,3790,3790,3790,3790,0
20250415,174400,127482600,3790,3790,3790,3790,0
20250415,174300,127482600,3790,3790,3790,3790,0
20250415,174200,127482600,3790,3790,3790,3790,0
20250415,174100,127482600,3790,3790,3790,3790,0
20250415,174000,127482600,3790,3790,3790,3790,0
20250415,173900,127482600,3790,3790,3790,3790,0
20250415,173800,127482600,3790,3790,3790,3790,0
20250415,173700,127482600,3790,3790,3790,3790,0
20250415,173600,127482600,3790,3790,3790,3790,0
20250415,173500,127482600,3790,3790,3790,3790,0
20250415,173400,127482600,3790,3790,3790,3790,0
20250415,173300,127482600,3790,3790,3790,3790,0
20250415,173200,127482600,3790,3790,3790,3790,203
20250415,173100,127482600,3790,3790,3790,3790,0
20250415,173000,127482600,3790,3790,3790,3790,0
20250415,172900,127482600,3790,3790,3790,3790,0
20250415,172800,127482600,3790,3790,3790,3790,0
20250415,172700,127482600,3790,3790,3790,3790,0
20250415,172600,127482600,3790,3790,3790,3790,0
20250415,172500,127482600,3790,3790,3790,3790,0
20250415,172400,127482600,3790,3790,3790,3790,0
20250415,172300,127482600,3790,3790,3790,3790,0
20250415,172200,127482600,3790,3790,3790,3790,0
20250415,172100,127482600,3790,3790,3790,3790,0
20250415,172000,127482600,3790,3790,3790,3790,0
20250415,171900,127482600,3790,3790,3790,3790,0
20250415,171800,127482600,3790,3790,3790,3790,0
20250415,171700,127482600,3790,3790,3790,3790,0
20250415,171600,127482600,3790,3790,3790,3790,0
20250415,171500,127482600,3790,3790,3790,3790,0
20250415,171400,127482600,3790,3790,3790,3790,0
20250415,171300,127482600,3790,3790,3790,3790,0
20250415,171200,127482600,3790,3790,3790,3790,0
20250415,171100,127482600,3790,3790,3790,3790,0
20250415,171000,127482600,3790,3790,3790,3790,0
20250415,170900,127482600,3790,3790,3790,3790,0
20250415,170800,127482600,3790,3790,3790,3790,0
20250415,170700,127482600,3790,3790,3790,3790,0
20250415,170600,127482600,3790,3790,3790,3790,0
20250415,170500,127482600,3790,3790,3790,3790,0
20250415,170400,127482600,3790,3790,3790,3790,0
20250415,170300,127482600,3790,3790,3790,3790,0
20250415,170200,127482600,3790,3790,3790,3790,203
20250415,170100,127482600,3790,3790,3790,3790,0
20250415,170000,127482600,3790,3790,3790,3790,0
20250415,165900,127482600,3790,3790,3790,3790,0
20250415,165800,127482600,3790,3790,3790,3790,0
20250415,165700,127482600,3790,3790,3790,3790,0
20250415,165600,127482600,3790,3790,3790,3790,0
20250415,165500,127482600,3790,3790,3790,3790,0
20250415,165400,127482600,3790,3790,3790,3790,0
20250415,165300,127482600,3790,3790,3790,3790,0
20250415,165200,127482600,3790,3790,3790,3790,0
20250415,165100,127482600,3790,3790,3790,3790,0
20250415,165000,127482600,3790,3790,3790,3790,0
20250415,164900,127482600,3790,3790,3790,3790,0
20250415,164800,127482600,3790,3790,3790,3790,0
20250415,164700,127482600,3790,3790,3790,3790,0
20250415,164600,127482600,3790,3790,3790,3790,0
20250415,164500,127482600,3790,3790,3790,3790,0
20250415,164400,127482600,3790,3790,3790,3790,0
20250415,164300,127482600,3790,3790,3790,3790,0
20250415,164200,127482600,3790,3790,3790,3790,0
20250415,164100,127482600,3790,3790,3790,3790,0
20250415,164000,127482600,3790,3790,3790,3790,0
20250415,163900,127482600,3790,3790,3790,3790,0
20250415,163800,127482600,3790,3790,3790,3790,0
20250415,163700,127482600,3790,3790,3790,3790,0
20250415,163600,127482600,3790,3790,3790,3790,0
20250415,163500,127482600,3790,3790,3790,3790,0
20250415,163400,127482600,3790,3790,3790,3790,0
20250415,163300,127482600,3790,3790,3790,3790,0
20250415,163200,127482600,3790,3790,3790,3790,203
20250415,163100,127482600,3790,3790,3790,3790,0
20250415,163000,127482600,3790,3790,3790,3790,0
20250415,162900,127482600,3790,3790,3790,3790,0
20250415,162800,127482600,3790,3790,3790,3790,0
20250415,162700,127482600,3790,3790,3790,3790,0
20250415,162600,127482600,3790,3790,3790,3790,0
20250415,162500,127482600,3790,3790,3790,3790,0
20250415,162400,127482600,3790,3790,3790,3790,0
20250415,162300,127482600,3790,3790,3790,3790,0
20250415,162200,127482600,3790,3790,3790,3790,0
20250415,162100,127482600,3790,3790,3790,3790,0
20250415,162000,127482600,3790,3790,3790,3790,0
20250415,161900,127482600,3790,3790,3790,3790,0
20250415,161800,127482600,3790,3790,3790,3790,0
20250415,161700,127482600,3790,3790,3790,3790,0
20250415,161600,127482600,3790,3790,3790,3790,0
20250415,161500,127482600,3790,3790,3790,3790,0
20250415,161400,127482600,3790,3790,3790,3790,0
20250415,161300,127482600,3790,3790,3790,3790,0
20250415,161200,127482600,3790,3790,3790,3790,0
20250415,161100,127482600,3790,3790,3790,3790,0
20250415,161000,127482600,3790,3790,3790,3790,0
20250415,160900,127482600,3790,3790,3790,3790,0
20250415,160800,127482600,3790,3790,3790,3790,0
20250415,160700,127482600,3790,3790,3790,3790,0
20250415,160600,127482600,3790,3790,3790,3790,0
20250415,160500,127482600,3790,3790,3790,3790,0
20250415,160400,127482600,3790,3790,3790,3790,0
20250415,160300,127482600,3790,3790,3790,3790,0
20250415,160200,127482600,3790,3790,3790,3790,203
20250415,160100,127482600,3790,3790,3790,3790,0
20250415,160000,127482600,3790,3790,3790,3790,0
20250415,155900,127482600,3790,3790,3790,3790,0
20250415,155800,127482600,3790,3790,3790,3790,0
20250415,155700,127482600,3790,3790,3790,3790,0
20250415,155600,127482600,3790,3790,3790,3790,0
20250415,155500,127482600,3790,3790,3790,3790,0
20250415,155400,127482600,3790,3790,3790,3790,0
20250415,155300,127482600,3790,3790,3790,3790,0
20250415,155200,127482600,3790,3790,3790,3790,0
20250415,155100,127482600,3790,3790,3790,3790,0
20250415,155000,127482600,3790,3790,3790,3790,0
20250415,154900,127482600,3790,3790,3790,3790,0
20250415,154800,127482600,3790,3790,3790,3790,0
20250415,154700,127482600,3790,3790,3790,3790,0
20250415,154600,127482600,3790,3790,3790,3790,0
20250415,154500,127482600,3790,3790,3790,3790,0
20250415,154400,127482600,3790,3790,3790,3790,0
20250415,154300,127482600,3790,3790,3790,3790,0
20250415,154200,127482600,3790,3790,3790,3790,0
20250415,154100,127482600,3790,3790,3790,3790,0
20250415,154000,127482600,3790,3790,3790,3790,0
20250415,153900,127482600,3790,3790,3790,3790,0
20250415,153800,127482600,3790,3790,3790,3790,0
20250415,153700,127482600,3790,3790,3790,3790,0
20250415,153600,127482600,3790,3790,3790,3790,0
20250415,153500,127482600,3790,3790,3790,3790,0
20250415,153400,127482600,3790,3790,3790,3790,0
20250415,153300,127482600,3790,3790,3790,3790,0
20250415,153200,127482600,3790,3790,3790,3790,203
20250415,153100,127482600,3790,3790,3790,3790,0
20250415,153000,127482600,3790,3790,3790,3790,203
20250415,152900,126713230,3790,3790,3790,3790,0
20250415,152800,126713230,3790,3790,3790,3790,0
20250415,152700,126713230,3790,3790,3790,3790,0
20250415,152600,126713230,3790,3790,3790,3790,0
20250415,152500,126713230,3790,3790,3790,3790,0
20250415,152400,126713230,3790,3790,3790,3790,0
20250415,152300,126713230,3790,3790,3790,3790,0
20250415,152200,126713230,3790,3790,3790,3790,0
20250415,152100,126713230,3790,3790,3790,3790,0
20250415,152000,126713230,3790,3790,3790,3790,0
20250415,151900,126713230,3790,3790,3790,3790,45
20250415,151800,126542680,3780,3780,3780,3780,0
20250415,151700,126542680,3780,3780,3780,3780,0
20250415,151600,126542680,3780,3780,3780,3780,0
20250415,151500,126542680,3780,3780,3780,3780,0
20250415,151400,126542680,3780,3780,3780,3780,0
20250415,151300,126542680,3780,3780,3780,3780,0
20250415,151200,126542680,3780,3780,3780,3780,26
20250415,151100,126444400,3790,3790,3790,3790,0
20250415,151000,126444400,3790,3790,3790,3790,15
20250415,150900,126387550,3790,3790,3790,3790,1
20250415,150800,126383760,3775,3775,3775,3775,20
20250415,150700,126308260,3780,3780,3780,3780,0
20250415,150600,126308260,3780,3780,3780,3780,0
20250415,150500,126308260,3780,3780,3780,3780,0
20250415,150400,126308260,3780,3780,3780,3780,0
20250415,150300,126308260,3780,3780,3780,3780,0
20250415,150200,126308260,3780,3780,3780,3780,0
20250415,150100,126308260,3780,3780,3780,3780,0
20250415,150000,126308260,3780,3785,3785,3780,326
20250415,145900,125075970,3790,3790,3790,3790,0
20250415,145800,125075970,3790,3790,3790,3790,0
20250415,145700,125075970,3790,3790,3790,3790,0
20250415,145600,125075970,3790,3790,3790,3790,53
20250415,145500,124875100,3780,3790,3790,3780,64
20250415,145400,124633095,3795,3795,3795,3795,0
20250415,145300,124633095,3795,3795,3795,3795,0
20250415,145200,124633095,3795,3795,3795,3795,0
20250415,145100,124633095,3795,3795,3795,3795,33
20250415,145000,124507860,3800,3800,3800,3800,0
20250415,144900,124507860,3800,3800,3800,3800,0
20250415,144800,124507860,3800,3790,3800,3790,296
20250415,144700,123385165,3790,3790,3790,3790,1
20250415,144600,123381375,3780,3780,3780,3780,1
20250415,144500,123377595,3780,3780,3780,3780,0
20250415,144400,123377595,3780,3780,3780,3780,995
20250415,144300,119616495,3775,3775,3775,3775,0
20250415,144200,119616495,3775,3775,3775,3775,0
20250415,144100,119616495,3775,3775,3775,3775,0
20250415,144000,119616495,3775,3775,3775,3775,1
20250415,143900,119612720,3775,3775,3775,3775,0
20250415,143800,119612720,3775,3775,3775,3775,0
20250415,143700,119612720,3775,3775,3775,3775,100
20250415,143600,119235220,3775,3775,3775,3775,13
20250415,143500,119186145,3780,3780,3780,3780,0
20250415,143400,119186145,3780,3780,3780,3780,10
20250415,143300,119148345,3775,3775,3775,3775,73
20250415,143200,118872770,3780,3780,3780,3780,0
20250415,143100,118872770,3780,3780,3780,3780,0
20250415,143000,118872770,3780,3780,3780,3780,0
20250415,142900,118872770,3780,3780,3780,3780,0
20250415,142800,118872770,3780,3780,3780,3780,0
20250415,142700,118872770,3780,3780,3780,3780,0
20250415,142600,118872770,3780,3780,3780,3780,0
20250415,142500,118872770,3780,3780,3780,3780,0
20250415,142400,118872770,3780,3780,3780,3780,0
20250415,142300,118872770,3780,3780,3780,3780,0
20250415,142200,118872770,3780,3780,3780,3780,0
20250415,142100,118872770,3780,3780,3780,3780,0
20250415,142000,118872770,3780,3780,3780,3780,0
20250415,141900,118872770,3780,3780,3780,3780,0
20250415,141800,118872770,3780,3780,3780,3780,0
20250415,141700,118872770,3780,3780,3780,3780,0
20250415,141600,118872770,3780,3780,3780,3780,38
20250415,141500,118729130,3780,3780,3780,3780,0
20250415,141400,118729130,3780,3770,3780,3770,210
20250415,141300,117937420,3770,3775,3775,3770,400
20250415,141200,116429075,3780,3780,3780,3780,0
20250415,141100,116429075,3780,3780,3780,3780,1
20250415,141000,116425295,3780,3780,3780,3780,0
20250415,140900,116425295,3780,3780,3780,3780,11
20250415,140800,116383715,3780,3780,3780,3780,0
20250415,140700,116383715,3780,3780,3780,3780,0
20250415,140600,116383715,3780,3780,3780,3780,1
20250415,140500,116379935,3775,3775,3775,3775,0
20250415,140400,116379935,3775,3775,3775,3775,7
20250415,140300,116353510,3780,3780,3780,3780,1
20250415,140200,116349730,3780,3780,3780,3780,0
20250415,140100,116349730,3780,3780,3780,3780,0
20250415,140000,116349730,3780,3780,3780,3780,0
20250415,135900,116349730,3780,3780,3780,3780,2
20250415,135800,116342170,3770,3770,3770,3770,100
20250415,135700,115965170,3770,3770,3770,3770,0
20250415,135600,115965170,3770,3770,3770,3770,1
20250415,135500,115961400,3780,3780,3780,3780,0
20250415,135400,115961400,3780,3780,3780,3780,0
20250415,135300,115961400,3780,3780,3780,3780,0
20250415,135200,115961400,3780,3780,3780,3780,0
20250415,135100,115961400,3780,3780,3780,3780,0
20250415,135000,115961400,3780,3780,3780,3780,0
20250415,134900,115961400,3780,3780,3780,3780,0
20250415,134800,115961400,3780,3780,3780,3780,0
20250415,134700,115961400,3780,3780,3780,3780,0
20250415,134600,115961400,3780,3780,3780,3780,0
20250415,134500,115961400,3780,3780,3780,3780,0
20250415,134400,115961400,3780,3780,3780,3780,0
20250415,134300,115961400,3780,3780,3780,3780,4
20250415,134200,115946280,3785,3785,3785,3785,21
20250415,134100,115866795,3795,3795,3795,3795,2
20250415,134000,115859205,3770,3770,3770,3770,0
20250415,133900,115859205,3770,3770,3770,3770,0
20250415,133800,115859205,3770,3770,3770,3770,0
20250415,133700,115859205,3770,3770,3770,3770,0
20250415,133600,115859205,3770,3790,3790,3770,2000
20250415,133500,108307440,3800,3800,3800,3800,0
20250415,133400,108307440,3800,3800,3800,3800,0
20250415,133300,108307440,3800,3800,3800,3800,0
20250415,133200,108307440,3800,3800,3800,3800,0
20250415,133100,108307440,3800,3800,3800,3800,0
20250415,133000,108307440,3800,3800,3800,3800,10
20250415,132900,108269440,3800,3800,3800,3800,0
20250415,132800,108269440,3800,3800,3800,3800,443
20250415,132700,106586040,3800,3800,3800,3800,100
20250415,132600,106206040,3800,3800,3800,3800,0
20250415,132500,106206040,3800,3800,3800,3800,0
20250415,132400,106206040,3800,3800,3800,3800,1
20250415,132300,106202240,3800,3800,3800,3800,545
20250415,132200,104131240,3800,3800,3800,3800,0
20250415,132100,104131240,3800,3800,3800,3800,0
20250415,132000,104131240,3800,3800,3800,3800,0
20250415,131900,104131240,3800,3800,3800,3800,0
20250415,131800,104131240,3800,3800,3800,3800,0
20250415,131700,104131240,3800,3800,3800,3800,0
20250415,131600,104131240,3800,3800,3800,3800,13
20250415,131500,104081840,3800,3800,3800,3800,0
20250415,131400,104081840,3800,3800,3800,3800,1
20250415,131300,104078040,3800,3800,3800,3800,0
20250415,131200,104078040,3800,3800,3800,3800,0
20250415,131100,104078040,3800,3800,3800,3800,0
20250415,131000,104078040,3800,3800,3800,3800,0
20250415,130900,104078040,3800,3800,3800,3800,0
20250415,130800,104078040,3800,3790,3800,3790,60
20250415,130700,103850620,3790,3790,3790,3790,0
20250415,130600,103850620,3790,3790,3790,3790,0
20250415,130500,103850620,3790,3790,3790,3790,109
20250415,130400,103437510,3790,3790,3790,3790,63
20250415,130300,103198740,3785,3785,3785,3785,10
20250415,130200,103160890,3785,3785,3785,3785,100
20250415,130100,102782390,3795,3795,3795,3795,160
20250415,130000,102175190,3800,3800,3800,3800,0
20250415,125900,102175190,3800,3795,3800,3795,4
20250415,125800,102160000,3800,3800,3800,3800,2
20250415,125700,102152400,3800,3795,3800,3795,166
20250415,125600,101522420,3795,3795,3795,3795,313
20250415,125500,100334585,3810,3810,3810,3810,0
20250415,125400,100334585,3810,3810,3810,3810,2
20250415,125300,100326965,3795,3800,3800,3795,300
20250415,125200,99188450,3795,3795,3795,3795,0
20250415,125100,99188450,3795,3795,3795,3795,0
20250415,125000,99188450,3795,3795,3795,3795,0
20250415,124900,99188450,3795,3795,3795,3795,0
20250415,124800,99188450,3795,3795,3795,3795,0
20250415,124700,99188450,3795,3795,3795,3795,0
20250415,124600,99188450,3795,3810,3815,3795,867
20250415,124500,95886795,3810,3800,3810,3800,6
20250415,124400,95863985,3800,3800,3800,3800,0
20250415,124300,95863985,3800,3805,3805,3800,1093
20250415,124200,91705585,3800,3800,3805,3800,738
20250415,124100,88897640,3800,3800,3800,3800,780
20250415,124000,85933640,3800,3785,3800,3785,4276
20250415,123900,69705690,3785,3785,3785,3785,0
20250415,123800,69705690,3785,3780,3785,3780,1346
20250415,123700,64617805,3780,3780,3780,3780,0
20250415,123600,64617805,3780,3780,3780,3780,397
20250415,123500,63117145,3780,3780,3780,3780,0
20250415,123400,63117145,3780,3780,3780,3780,1
20250415,123300,63113365,3780,3780,3780,3780,0
20250415,123200,63113365,3780,3780,3780,3780,0
20250415,123100,63113365,3780,3780,3780,3780,0
20250415,123000,63113365,3780,3780,3780,3780,1
20250415,122900,63109585,3775,3775,3775,3775,0
20250415,122800,63109585,3775,3775,3775,3775,0
20250415,122700,63109585,3775,3775,3775,3775,0
20250415,122600,63109585,3775,3775,3775,3775,0
20250415,122500,63109585,3775,3775,3775,3775,0
20250415,122400,63109585,3775,3775,3775,3775,510
20250415,122300,61184335,3775,3775,3775,3775,191
20250415,122200,60463310,3775,3775,3775,3775,0
20250415,122100,60463310,3775,3775,3775,3775,419
20250415,122000,58881585,3775,3775,3775,3775,0
20250415,121900,58881585,3775,3775,3775,3775,4
20250415,121800,58866485,3775,3775,3775,3775,0
20250415,121700,58866485,3775,3775,3775,3775,1
20250415,121600,58862710,3775,3775,3775,3775,0
20250415,121500,58862710,3775,3775,3775,3775,0
20250415,121400,58862710,3775,3775,3775,3775,0
20250415,121300,58862710,3775,3775,3775,3775,0
20250415,121200,58862710,3775,3775,3775,3775,704
20250415,121100,56205110,3780,3780,3780,3780,0
20250415,121000,56205110,3780,3785,3785,3780,7
20250415,120900,56178625,3785,3785,3785,3785,0
20250415,120800,56178625,3785,3785,3785,3785,0
20250415,120700,56178625,3785,3785,3785,3785,0
20250415,120600,56178625,3785,3785,3785,3785,0
20250415,120500,56178625,3785,3785,3785,3785,0
20250415,120400,56178625,3785,3785,3785,3785,1
20250415,120300,56174840,3775,3775,3775,3775,0
20250415,120200,56174840,3775,3785,3785,3775,41
20250415,120100,56020055,3780,3780,3780,3780,0
20250415,120000,56020055,3780,3780,3780,3780,0
20250415,115900,56020055,3780,3780,3780,3780,0
20250415,115800,56020055,3780,3780,3780,3780,0
20250415,115700,56020055,3780,3780,3780,3780,0
20250415,115600,56020055,3780,3780,3780,3780,0
20250415,115500,56020055,3780,3780,3780,3780,0
20250415,115400,56020055,3780,3780,3780,3780,0
20250415,115300,56020055,3780,3780,3780,3780,820
20250415,115200,52920455,3780,3780,3780,3780,480
20250415,115100,51106055,3780,3780,3780,3780,273
20250415,115000,50074115,3780,3780,3780,3780,0
20250415,114900,50074115,3780,3780,3780,3780,101
20250415,114800,49692335,3780,3780,3780,3780,2134
20250415,114700,41625815,3775,3775,3775,3775,242
20250415,114600,40712265,3775,3775,3775,3775,0
20250415,114500,40712265,3775,3775,3775,3775,0
20250415,114400,40712265,3775,3775,3775,3775,0
20250415,114300,40712265,3775,3775,3775,3775,0
20250415,114200,40712265,3775,3775,3775,3775,0
20250415,114100,40712265,3775,3775,3775,3775,0
20250415,114000,40712265,3775,3775,3775,3775,0
20250415,113900,40712265,3775,3775,3775,3775,16
20250415,113800,40651865,3775,3775,3775,3775,0
20250415,113700,40651865,3775,3775,3775,3775,0
20250415,113600,40651865,3775,3775,3775,3775,0
20250415,113500,40651865,3775,3775,3775,3775,1
20250415,113400,40648090,3770,3770,3770,3770,0
20250415,113300,40648090,3770,3770,3770,3770,100
20250415,113200,40271090,3770,3770,3770,3770,235
20250415,113100,39385140,3765,3765,3765,3765,0
20250415,113000,39385140,3765,3765,3765,3765,0
20250415,112900,39385140,3765,3765,3765,3765,69
20250415,112800,39125355,3765,3775,3775,3765,1496
20250415,112700,33484120,3775,3775,3775,3775,22
20250415,112600,33401070,3775,3775,3775,3775,0
20250415,112500,33401070,3775,3775,3780,3775,619
20250415,112400,31064335,3780,3780,3780,3780,1
20250415,112300,31060555,3775,3775,3775,3775,0
20250415,112200,31060555,3775,3775,3775,3775,199
20250415,112100,30309330,3775,3775,3775,3775,384
20250415,112000,28859730,3775,3775,3775,3775,2
20250415,111900,28852180,3775,3770,3775,3770,72
20250415,111800,28580395,3770,3775,3775,3770,76
20250415,111700,28293845,3770,3765,3770,3765,805
20250415,111600,25261495,3765,3760,3765,3760,1072
20250415,111500,21227130,3760,3760,3760,3760,0
20250415,111400,21227130,3760,3760,3760,3760,0
20250415,111300,21227130,3760,3760,3760,3760,0
20250415,111200,21227130,3760,3760,3760,3760,0
20250415,111100,21227130,3760,3760,3760,3760,0
20250415,111000,21227130,3760,3760,3760,3760,1
20250415,110900,21223370,3760,3760,3760,3760,0
20250415,110800,21223370,3760,3760,3760,3760,130
20250415,110700,20734570,3760,3760,3760,3760,3
20250415,110600,20723290,3755,3760,3760,3755,104
20250415,110500,20332255,3760,3760,3760,3760,0
20250415,110400,20332255,3760,3760,3760,3760,0
20250415,110300,20332255,3760,3760,3760,3760,99
20250415,110200,19960015,3760,3755,3760,3755,462
20250415,110100,18225200,3755,3755,3755,3755,0
20250415,110000,18225200,3755,3755,3755,3755,0
20250415,105900,18225200,3755,3750,3755,3750,11
20250415,105800,18183945,3755,3755,3755,3755,0
20250415,105700,18183945,3755,3755,3755,3755,0
20250415,105600,18183945,3755,3755,3755,3755,0
20250415,105500,18183945,3755,3755,3755,3755,0
20250415,105400,18183945,3755,3755,3755,3755,0
20250415,105300,18183945,3755,3755,3755,3755,0
20250415,105200,18183945,3755,3755,3755,3755,0
20250415,105100,18183945,3755,3755,3755,3755,1
20250415,105000,18180190,3750,3750,3750,3750,0
20250415,104900,18180190,3750,3750,3750,3750,0
20250415,104800,18180190,3750,3750,3750,3750,0
20250415,104700,18180190,3750,3750,3750,3750,0
20250415,104600,18180190,3750,3750,3750,3750,0
20250415,104500,18180190,3750,3750,3750,3750,0
20250415,104400,18180190,3750,3750,3750,3750,0
20250415,104300,18180190,3750,3750,3750,3750,0
20250415,104200,18180190,3750,3750,3750,3750,0
20250415,104100,18180190,3750,3750,3750,3750,0
20250415,104000,18180190,3750,3750,3750,3750,0
20250415,103900,18180190,3750,3750,3750,3750,0
20250415,103800,18180190,3750,3750,3750,3750,0
20250415,103700,18180190,3750,3750,3750,3750,0
20250415,103600,18180190,3750,3750,3750,3750,0
20250415,103500,18180190,3750,3750,3750,3750,0
20250415,103400,18180190,3750,3750,3750,3750,0
20250415,103300,18180190,3750,3750,3750,3750,0
20250415,103200,18180190,3750,3750,3750,3750,0
20250415,103100,18180190,3750,3750,3750,3750,0
20250415,103000,18180190,3750,3750,3750,3750,0
20250415,102900,18180190,3750,3750,3750,3750,0
20250415,102800,18180190,3750,3750,3750,3750,99
20250415,102700,17808940,3750,3750,3750,3750,0
20250415,102600,17808940,3750,3750,3750,3750,0
20250415,102500,17808940,3750,3750,3750,3750,0
20250415,102400,17808940,3750,3755,3755,3750,51
20250415,102300,17617685,3750,3750,3750,3750,27
20250415,102200,17516435,3750,3750,3750,3750,0
20250415,102100,17516435,3750,3750,3750,3750,0
20250415,102000,17516435,3750,3750,3750,3750,0
20250415,101900,17516435,3750,3750,3750,3750,23
20250415,101800,17430185,3750,3750,3750,3750,0
20250415,101700,17430185,3750,3750,3750,3750,123
20250415,101600,16968935,3755,3755,3755,3755,1
20250415,101500,16965180,3750,3750,3750,3750,0
20250415,101400,16965180,3750,3750,3750,3750,0
20250415,101300,16965180,3750,3750,3750,3750,0
20250415,101200,16965180,3750,3750,3750,3750,96
20250415,101100,16605180,3745,3745,3745,3745,0
20250415,101000,16605180,3745,3745,3745,3745,0
20250415,100900,16605180,3745,3745,3745,3745,0
20250415,100800,16605180,3745,3745,3745,3745,0
20250415,100700,16605180,3745,3745,3745,3745,0
20250415,100600,16605180,3745,3745,3745,3745,2
20250415,100500,16597690,3750,3750,3750,3750,355
20250415,100400,15266440,3750,3750,3750,3750,1
20250415,100300,15262690,3750,3755,3755,3750,135
20250415,100200,14756430,3750,3750,3750,3750,133
20250415,100100,14257680,3750,3750,3750,3750,2
20250415,100000,14250180,3750,3750,3750,3750,0
20250415,095900,14250180,3750,3750,3750,3750,1
20250415,095800,14246430,3750,3750,3750,3750,0
20250415,095700,14246430,3750,3750,3750,3750,0
20250415,095600,14246430,3750,3750,3750,3750,0
20250415,095500,14246430,3750,3750,3750,3750,0
20250415,095400,14246430,3750,3750,3750,3750,0
20250415,095300,14246430,3750,3750,3750,3750,0
20250415,095200,14246430,3750,3750,3750,3750,0
20250415,095100,14246430,3750,3750,3750,3750,1
20250415,095000,14242680,3750,3750,3750,3750,0
20250415,094900,14242680,3750,3750,3750,3750,6
20250415,094800,14220180,3755,3755,3755,3755,0
20250415,094700,14220180,3755,3755,3755,3755,0
20250415,094600,14220180,3755,3755,3755,3755,10
20250415,094500,14182630,3755,3755,3755,3755,2
20250415,094400,14175120,3755,3755,3755,3755,1
20250415,094300,14171365,3755,3755,3755,3750,69
20250415,094200,13912475,3755,3755,3755,3755,0
20250415,094100,13912475,3755,3755,3755,3755,0
20250415,094000,13912475,3755,3755,3755,3755,0
20250415,093900,13912475,3755,3755,3755,3755,0
20250415,093800,13912475,3755,3755,3755,3755,0
20250415,093700,13912475,3755,3755,3755,3755,0
20250415,093600,13912475,3755,3755,3755,3755,0
20250415,093500,13912475,3755,3755,3755,3755,769
20250415,093400,11024880,3755,3755,3755,3755,1
20250415,093300,11021125,3750,3750,3750,3750,0
20250415,093200,11021125,3750,3750,3750,3750,0
20250415,093100,11021125,3750,3750,3750,3750,50
20250415,093000,10833625,3750,3750,3750,3750,10
20250415,092900,10796125,3750,3750,3750,3750,159
20250415,092800,10199875,3755,3755,3755,3755,1
20250415,092700,10196120,3755,3765,3765,3750,516
20250415,092600,8259005,3770,3770,3770,3770,1
20250415,092500,8255235,3770,3770,3770,3770,0
20250415,092400,8255235,3770,3765,3770,3765,6
20250415,092300,8232640,3765,3765,3765,3765,5
20250415,092200,8213815,3765,3770,3770,3765,26
20250415,092100,8115850,3770,3770,3770,3770,1005
20250415,092000,4327000,3770,3755,3770,3755,65
20250415,091900,4082820,3755,3755,3755,3755,101
20250415,091800,3703565,3750,3745,3750,3745,195
20250415,091700,2972325,3745,3745,3745,3745,12
20250415,091600,2927385,3735,3735,3735,3735,0
20250415,091500,2927385,3735,3735,3735,3735,0
20250415,091400,2927385,3735,3735,3735,3735,83
20250415,091300,2617380,3740,3750,3750,3740,88
20250415,091200,2287545,3750,3750,3750,3750,0
20250415,091100,2287545,3750,3750,3750,3750,0
20250415,091000,2287545,3750,3750,3750,3750,0
20250415,090900,2287545,3750,3750,3750,3750,0
20250415,090800,2287545,3750,3750,3750,3750,0
20250415,090700,2287545,3750,3750,3750,3750,601
20250415,090600,33795,3755,3755,3755,3755,0
20250415,090500,33795,3755,3755,3755,3755,0
20250415,090400,33795,3755,3755,3755,3755,0
20250415,090300,33795,3755,3755,3755,3755,0
20250415,090200,33795,3755,3755,3755,3755,0
20250415,090100,33795,3755,3755,3755,3755,1
20250415,090000,30040,3755,3755,3755,3755,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190200 127482600 3790 3790 3790 3790 203
3 20250415 190100 127482600 3790 3790 3790 3790 0
4 20250415 190000 127482600 3790 3790 3790 3790 0
5 20250415 185900 127482600 3790 3790 3790 3790 0
6 20250415 185800 127482600 3790 3790 3790 3790 0
7 20250415 185700 127482600 3790 3790 3790 3790 0
8 20250415 185600 127482600 3790 3790 3790 3790 0
9 20250415 185500 127482600 3790 3790 3790 3790 0
10 20250415 185400 127482600 3790 3790 3790 3790 0
11 20250415 185300 127482600 3790 3790 3790 3790 0
12 20250415 185200 127482600 3790 3790 3790 3790 0
13 20250415 185100 127482600 3790 3790 3790 3790 0
14 20250415 185000 127482600 3790 3790 3790 3790 0
15 20250415 184900 127482600 3790 3790 3790 3790 0
16 20250415 184800 127482600 3790 3790 3790 3790 0
17 20250415 184700 127482600 3790 3790 3790 3790 0
18 20250415 184600 127482600 3790 3790 3790 3790 0
19 20250415 184500 127482600 3790 3790 3790 3790 0
20 20250415 184400 127482600 3790 3790 3790 3790 0
21 20250415 184300 127482600 3790 3790 3790 3790 0
22 20250415 184200 127482600 3790 3790 3790 3790 0
23 20250415 184100 127482600 3790 3790 3790 3790 0
24 20250415 184000 127482600 3790 3790 3790 3790 0
25 20250415 183900 127482600 3790 3790 3790 3790 0
26 20250415 183800 127482600 3790 3790 3790 3790 0
27 20250415 183700 127482600 3790 3790 3790 3790 0
28 20250415 183600 127482600 3790 3790 3790 3790 0
29 20250415 183500 127482600 3790 3790 3790 3790 0
30 20250415 183400 127482600 3790 3790 3790 3790 0
31 20250415 183300 127482600 3790 3790 3790 3790 0
32 20250415 183200 127482600 3790 3790 3790 3790 203
33 20250415 183100 127482600 3790 3790 3790 3790 0
34 20250415 183000 127482600 3790 3790 3790 3790 0
35 20250415 182900 127482600 3790 3790 3790 3790 0
36 20250415 182800 127482600 3790 3790 3790 3790 0
37 20250415 182700 127482600 3790 3790 3790 3790 0
38 20250415 182600 127482600 3790 3790 3790 3790 0
39 20250415 182500 127482600 3790 3790 3790 3790 0
40 20250415 182400 127482600 3790 3790 3790 3790 0
41 20250415 182300 127482600 3790 3790 3790 3790 0
42 20250415 182200 127482600 3790 3790 3790 3790 0
43 20250415 182100 127482600 3790 3790 3790 3790 0
44 20250415 182000 127482600 3790 3790 3790 3790 0
45 20250415 181900 127482600 3790 3790 3790 3790 0
46 20250415 181800 127482600 3790 3790 3790 3790 0
47 20250415 181700 127482600 3790 3790 3790 3790 0
48 20250415 181600 127482600 3790 3790 3790 3790 0
49 20250415 181500 127482600 3790 3790 3790 3790 0
50 20250415 181400 127482600 3790 3790 3790 3790 0
51 20250415 181300 127482600 3790 3790 3790 3790 0
52 20250415 181200 127482600 3790 3790 3790 3790 0
53 20250415 181100 127482600 3790 3790 3790 3790 0
54 20250415 181000 127482600 3790 3790 3790 3790 0
55 20250415 180900 127482600 3790 3790 3790 3790 0
56 20250415 180800 127482600 3790 3790 3790 3790 0
57 20250415 180700 127482600 3790 3790 3790 3790 0
58 20250415 180600 127482600 3790 3790 3790 3790 0
59 20250415 180500 127482600 3790 3790 3790 3790 0
60 20250415 180400 127482600 3790 3790 3790 3790 0
61 20250415 180300 127482600 3790 3790 3790 3790 0
62 20250415 180200 127482600 3790 3790 3790 3790 203
63 20250415 180100 127482600 3790 3790 3790 3790 0
64 20250415 180000 127482600 3790 3790 3790 3790 0
65 20250415 175900 127482600 3790 3790 3790 3790 0
66 20250415 175800 127482600 3790 3790 3790 3790 0
67 20250415 175700 127482600 3790 3790 3790 3790 0
68 20250415 175600 127482600 3790 3790 3790 3790 0
69 20250415 175500 127482600 3790 3790 3790 3790 0
70 20250415 175400 127482600 3790 3790 3790 3790 0
71 20250415 175300 127482600 3790 3790 3790 3790 0
72 20250415 175200 127482600 3790 3790 3790 3790 0
73 20250415 175100 127482600 3790 3790 3790 3790 0
74 20250415 175000 127482600 3790 3790 3790 3790 0
75 20250415 174900 127482600 3790 3790 3790 3790 0
76 20250415 174800 127482600 3790 3790 3790 3790 0
77 20250415 174700 127482600 3790 3790 3790 3790 0
78 20250415 174600 127482600 3790 3790 3790 3790 0
79 20250415 174500 127482600 3790 3790 3790 3790 0
80 20250415 174400 127482600 3790 3790 3790 3790 0
81 20250415 174300 127482600 3790 3790 3790 3790 0
82 20250415 174200 127482600 3790 3790 3790 3790 0
83 20250415 174100 127482600 3790 3790 3790 3790 0
84 20250415 174000 127482600 3790 3790 3790 3790 0
85 20250415 173900 127482600 3790 3790 3790 3790 0
86 20250415 173800 127482600 3790 3790 3790 3790 0
87 20250415 173700 127482600 3790 3790 3790 3790 0
88 20250415 173600 127482600 3790 3790 3790 3790 0
89 20250415 173500 127482600 3790 3790 3790 3790 0
90 20250415 173400 127482600 3790 3790 3790 3790 0
91 20250415 173300 127482600 3790 3790 3790 3790 0
92 20250415 173200 127482600 3790 3790 3790 3790 203
93 20250415 173100 127482600 3790 3790 3790 3790 0
94 20250415 173000 127482600 3790 3790 3790 3790 0
95 20250415 172900 127482600 3790 3790 3790 3790 0
96 20250415 172800 127482600 3790 3790 3790 3790 0
97 20250415 172700 127482600 3790 3790 3790 3790 0
98 20250415 172600 127482600 3790 3790 3790 3790 0
99 20250415 172500 127482600 3790 3790 3790 3790 0
100 20250415 172400 127482600 3790 3790 3790 3790 0
101 20250415 172300 127482600 3790 3790 3790 3790 0
102 20250415 172200 127482600 3790 3790 3790 3790 0
103 20250415 172100 127482600 3790 3790 3790 3790 0
104 20250415 172000 127482600 3790 3790 3790 3790 0
105 20250415 171900 127482600 3790 3790 3790 3790 0
106 20250415 171800 127482600 3790 3790 3790 3790 0
107 20250415 171700 127482600 3790 3790 3790 3790 0
108 20250415 171600 127482600 3790 3790 3790 3790 0
109 20250415 171500 127482600 3790 3790 3790 3790 0
110 20250415 171400 127482600 3790 3790 3790 3790 0
111 20250415 171300 127482600 3790 3790 3790 3790 0
112 20250415 171200 127482600 3790 3790 3790 3790 0
113 20250415 171100 127482600 3790 3790 3790 3790 0
114 20250415 171000 127482600 3790 3790 3790 3790 0
115 20250415 170900 127482600 3790 3790 3790 3790 0
116 20250415 170800 127482600 3790 3790 3790 3790 0
117 20250415 170700 127482600 3790 3790 3790 3790 0
118 20250415 170600 127482600 3790 3790 3790 3790 0
119 20250415 170500 127482600 3790 3790 3790 3790 0
120 20250415 170400 127482600 3790 3790 3790 3790 0
121 20250415 170300 127482600 3790 3790 3790 3790 0
122 20250415 170200 127482600 3790 3790 3790 3790 203
123 20250415 170100 127482600 3790 3790 3790 3790 0
124 20250415 170000 127482600 3790 3790 3790 3790 0
125 20250415 165900 127482600 3790 3790 3790 3790 0
126 20250415 165800 127482600 3790 3790 3790 3790 0
127 20250415 165700 127482600 3790 3790 3790 3790 0
128 20250415 165600 127482600 3790 3790 3790 3790 0
129 20250415 165500 127482600 3790 3790 3790 3790 0
130 20250415 165400 127482600 3790 3790 3790 3790 0
131 20250415 165300 127482600 3790 3790 3790 3790 0
132 20250415 165200 127482600 3790 3790 3790 3790 0
133 20250415 165100 127482600 3790 3790 3790 3790 0
134 20250415 165000 127482600 3790 3790 3790 3790 0
135 20250415 164900 127482600 3790 3790 3790 3790 0
136 20250415 164800 127482600 3790 3790 3790 3790 0
137 20250415 164700 127482600 3790 3790 3790 3790 0
138 20250415 164600 127482600 3790 3790 3790 3790 0
139 20250415 164500 127482600 3790 3790 3790 3790 0
140 20250415 164400 127482600 3790 3790 3790 3790 0
141 20250415 164300 127482600 3790 3790 3790 3790 0
142 20250415 164200 127482600 3790 3790 3790 3790 0
143 20250415 164100 127482600 3790 3790 3790 3790 0
144 20250415 164000 127482600 3790 3790 3790 3790 0
145 20250415 163900 127482600 3790 3790 3790 3790 0
146 20250415 163800 127482600 3790 3790 3790 3790 0
147 20250415 163700 127482600 3790 3790 3790 3790 0
148 20250415 163600 127482600 3790 3790 3790 3790 0
149 20250415 163500 127482600 3790 3790 3790 3790 0
150 20250415 163400 127482600 3790 3790 3790 3790 0
151 20250415 163300 127482600 3790 3790 3790 3790 0
152 20250415 163200 127482600 3790 3790 3790 3790 203
153 20250415 163100 127482600 3790 3790 3790 3790 0
154 20250415 163000 127482600 3790 3790 3790 3790 0
155 20250415 162900 127482600 3790 3790 3790 3790 0
156 20250415 162800 127482600 3790 3790 3790 3790 0
157 20250415 162700 127482600 3790 3790 3790 3790 0
158 20250415 162600 127482600 3790 3790 3790 3790 0
159 20250415 162500 127482600 3790 3790 3790 3790 0
160 20250415 162400 127482600 3790 3790 3790 3790 0
161 20250415 162300 127482600 3790 3790 3790 3790 0
162 20250415 162200 127482600 3790 3790 3790 3790 0
163 20250415 162100 127482600 3790 3790 3790 3790 0
164 20250415 162000 127482600 3790 3790 3790 3790 0
165 20250415 161900 127482600 3790 3790 3790 3790 0
166 20250415 161800 127482600 3790 3790 3790 3790 0
167 20250415 161700 127482600 3790 3790 3790 3790 0
168 20250415 161600 127482600 3790 3790 3790 3790 0
169 20250415 161500 127482600 3790 3790 3790 3790 0
170 20250415 161400 127482600 3790 3790 3790 3790 0
171 20250415 161300 127482600 3790 3790 3790 3790 0
172 20250415 161200 127482600 3790 3790 3790 3790 0
173 20250415 161100 127482600 3790 3790 3790 3790 0
174 20250415 161000 127482600 3790 3790 3790 3790 0
175 20250415 160900 127482600 3790 3790 3790 3790 0
176 20250415 160800 127482600 3790 3790 3790 3790 0
177 20250415 160700 127482600 3790 3790 3790 3790 0
178 20250415 160600 127482600 3790 3790 3790 3790 0
179 20250415 160500 127482600 3790 3790 3790 3790 0
180 20250415 160400 127482600 3790 3790 3790 3790 0
181 20250415 160300 127482600 3790 3790 3790 3790 0
182 20250415 160200 127482600 3790 3790 3790 3790 203
183 20250415 160100 127482600 3790 3790 3790 3790 0
184 20250415 160000 127482600 3790 3790 3790 3790 0
185 20250415 155900 127482600 3790 3790 3790 3790 0
186 20250415 155800 127482600 3790 3790 3790 3790 0
187 20250415 155700 127482600 3790 3790 3790 3790 0
188 20250415 155600 127482600 3790 3790 3790 3790 0
189 20250415 155500 127482600 3790 3790 3790 3790 0
190 20250415 155400 127482600 3790 3790 3790 3790 0
191 20250415 155300 127482600 3790 3790 3790 3790 0
192 20250415 155200 127482600 3790 3790 3790 3790 0
193 20250415 155100 127482600 3790 3790 3790 3790 0
194 20250415 155000 127482600 3790 3790 3790 3790 0
195 20250415 154900 127482600 3790 3790 3790 3790 0
196 20250415 154800 127482600 3790 3790 3790 3790 0
197 20250415 154700 127482600 3790 3790 3790 3790 0
198 20250415 154600 127482600 3790 3790 3790 3790 0
199 20250415 154500 127482600 3790 3790 3790 3790 0
200 20250415 154400 127482600 3790 3790 3790 3790 0
201 20250415 154300 127482600 3790 3790 3790 3790 0
202 20250415 154200 127482600 3790 3790 3790 3790 0
203 20250415 154100 127482600 3790 3790 3790 3790 0
204 20250415 154000 127482600 3790 3790 3790 3790 0
205 20250415 153900 127482600 3790 3790 3790 3790 0
206 20250415 153800 127482600 3790 3790 3790 3790 0
207 20250415 153700 127482600 3790 3790 3790 3790 0
208 20250415 153600 127482600 3790 3790 3790 3790 0
209 20250415 153500 127482600 3790 3790 3790 3790 0
210 20250415 153400 127482600 3790 3790 3790 3790 0
211 20250415 153300 127482600 3790 3790 3790 3790 0
212 20250415 153200 127482600 3790 3790 3790 3790 203
213 20250415 153100 127482600 3790 3790 3790 3790 0
214 20250415 153000 127482600 3790 3790 3790 3790 203
215 20250415 152900 126713230 3790 3790 3790 3790 0
216 20250415 152800 126713230 3790 3790 3790 3790 0
217 20250415 152700 126713230 3790 3790 3790 3790 0
218 20250415 152600 126713230 3790 3790 3790 3790 0
219 20250415 152500 126713230 3790 3790 3790 3790 0
220 20250415 152400 126713230 3790 3790 3790 3790 0
221 20250415 152300 126713230 3790 3790 3790 3790 0
222 20250415 152200 126713230 3790 3790 3790 3790 0
223 20250415 152100 126713230 3790 3790 3790 3790 0
224 20250415 152000 126713230 3790 3790 3790 3790 0
225 20250415 151900 126713230 3790 3790 3790 3790 45
226 20250415 151800 126542680 3780 3780 3780 3780 0
227 20250415 151700 126542680 3780 3780 3780 3780 0
228 20250415 151600 126542680 3780 3780 3780 3780 0
229 20250415 151500 126542680 3780 3780 3780 3780 0
230 20250415 151400 126542680 3780 3780 3780 3780 0
231 20250415 151300 126542680 3780 3780 3780 3780 0
232 20250415 151200 126542680 3780 3780 3780 3780 26
233 20250415 151100 126444400 3790 3790 3790 3790 0
234 20250415 151000 126444400 3790 3790 3790 3790 15
235 20250415 150900 126387550 3790 3790 3790 3790 1
236 20250415 150800 126383760 3775 3775 3775 3775 20
237 20250415 150700 126308260 3780 3780 3780 3780 0
238 20250415 150600 126308260 3780 3780 3780 3780 0
239 20250415 150500 126308260 3780 3780 3780 3780 0
240 20250415 150400 126308260 3780 3780 3780 3780 0
241 20250415 150300 126308260 3780 3780 3780 3780 0
242 20250415 150200 126308260 3780 3780 3780 3780 0
243 20250415 150100 126308260 3780 3780 3780 3780 0
244 20250415 150000 126308260 3780 3785 3785 3780 326
245 20250415 145900 125075970 3790 3790 3790 3790 0
246 20250415 145800 125075970 3790 3790 3790 3790 0
247 20250415 145700 125075970 3790 3790 3790 3790 0
248 20250415 145600 125075970 3790 3790 3790 3790 53
249 20250415 145500 124875100 3780 3790 3790 3780 64
250 20250415 145400 124633095 3795 3795 3795 3795 0
251 20250415 145300 124633095 3795 3795 3795 3795 0
252 20250415 145200 124633095 3795 3795 3795 3795 0
253 20250415 145100 124633095 3795 3795 3795 3795 33
254 20250415 145000 124507860 3800 3800 3800 3800 0
255 20250415 144900 124507860 3800 3800 3800 3800 0
256 20250415 144800 124507860 3800 3790 3800 3790 296
257 20250415 144700 123385165 3790 3790 3790 3790 1
258 20250415 144600 123381375 3780 3780 3780 3780 1
259 20250415 144500 123377595 3780 3780 3780 3780 0
260 20250415 144400 123377595 3780 3780 3780 3780 995
261 20250415 144300 119616495 3775 3775 3775 3775 0
262 20250415 144200 119616495 3775 3775 3775 3775 0
263 20250415 144100 119616495 3775 3775 3775 3775 0
264 20250415 144000 119616495 3775 3775 3775 3775 1
265 20250415 143900 119612720 3775 3775 3775 3775 0
266 20250415 143800 119612720 3775 3775 3775 3775 0
267 20250415 143700 119612720 3775 3775 3775 3775 100
268 20250415 143600 119235220 3775 3775 3775 3775 13
269 20250415 143500 119186145 3780 3780 3780 3780 0
270 20250415 143400 119186145 3780 3780 3780 3780 10
271 20250415 143300 119148345 3775 3775 3775 3775 73
272 20250415 143200 118872770 3780 3780 3780 3780 0
273 20250415 143100 118872770 3780 3780 3780 3780 0
274 20250415 143000 118872770 3780 3780 3780 3780 0
275 20250415 142900 118872770 3780 3780 3780 3780 0
276 20250415 142800 118872770 3780 3780 3780 3780 0
277 20250415 142700 118872770 3780 3780 3780 3780 0
278 20250415 142600 118872770 3780 3780 3780 3780 0
279 20250415 142500 118872770 3780 3780 3780 3780 0
280 20250415 142400 118872770 3780 3780 3780 3780 0
281 20250415 142300 118872770 3780 3780 3780 3780 0
282 20250415 142200 118872770 3780 3780 3780 3780 0
283 20250415 142100 118872770 3780 3780 3780 3780 0
284 20250415 142000 118872770 3780 3780 3780 3780 0
285 20250415 141900 118872770 3780 3780 3780 3780 0
286 20250415 141800 118872770 3780 3780 3780 3780 0
287 20250415 141700 118872770 3780 3780 3780 3780 0
288 20250415 141600 118872770 3780 3780 3780 3780 38
289 20250415 141500 118729130 3780 3780 3780 3780 0
290 20250415 141400 118729130 3780 3770 3780 3770 210
291 20250415 141300 117937420 3770 3775 3775 3770 400
292 20250415 141200 116429075 3780 3780 3780 3780 0
293 20250415 141100 116429075 3780 3780 3780 3780 1
294 20250415 141000 116425295 3780 3780 3780 3780 0
295 20250415 140900 116425295 3780 3780 3780 3780 11
296 20250415 140800 116383715 3780 3780 3780 3780 0
297 20250415 140700 116383715 3780 3780 3780 3780 0
298 20250415 140600 116383715 3780 3780 3780 3780 1
299 20250415 140500 116379935 3775 3775 3775 3775 0
300 20250415 140400 116379935 3775 3775 3775 3775 7
301 20250415 140300 116353510 3780 3780 3780 3780 1
302 20250415 140200 116349730 3780 3780 3780 3780 0
303 20250415 140100 116349730 3780 3780 3780 3780 0
304 20250415 140000 116349730 3780 3780 3780 3780 0
305 20250415 135900 116349730 3780 3780 3780 3780 2
306 20250415 135800 116342170 3770 3770 3770 3770 100
307 20250415 135700 115965170 3770 3770 3770 3770 0
308 20250415 135600 115965170 3770 3770 3770 3770 1
309 20250415 135500 115961400 3780 3780 3780 3780 0
310 20250415 135400 115961400 3780 3780 3780 3780 0
311 20250415 135300 115961400 3780 3780 3780 3780 0
312 20250415 135200 115961400 3780 3780 3780 3780 0
313 20250415 135100 115961400 3780 3780 3780 3780 0
314 20250415 135000 115961400 3780 3780 3780 3780 0
315 20250415 134900 115961400 3780 3780 3780 3780 0
316 20250415 134800 115961400 3780 3780 3780 3780 0
317 20250415 134700 115961400 3780 3780 3780 3780 0
318 20250415 134600 115961400 3780 3780 3780 3780 0
319 20250415 134500 115961400 3780 3780 3780 3780 0
320 20250415 134400 115961400 3780 3780 3780 3780 0
321 20250415 134300 115961400 3780 3780 3780 3780 4
322 20250415 134200 115946280 3785 3785 3785 3785 21
323 20250415 134100 115866795 3795 3795 3795 3795 2
324 20250415 134000 115859205 3770 3770 3770 3770 0
325 20250415 133900 115859205 3770 3770 3770 3770 0
326 20250415 133800 115859205 3770 3770 3770 3770 0
327 20250415 133700 115859205 3770 3770 3770 3770 0
328 20250415 133600 115859205 3770 3790 3790 3770 2000
329 20250415 133500 108307440 3800 3800 3800 3800 0
330 20250415 133400 108307440 3800 3800 3800 3800 0
331 20250415 133300 108307440 3800 3800 3800 3800 0
332 20250415 133200 108307440 3800 3800 3800 3800 0
333 20250415 133100 108307440 3800 3800 3800 3800 0
334 20250415 133000 108307440 3800 3800 3800 3800 10
335 20250415 132900 108269440 3800 3800 3800 3800 0
336 20250415 132800 108269440 3800 3800 3800 3800 443
337 20250415 132700 106586040 3800 3800 3800 3800 100
338 20250415 132600 106206040 3800 3800 3800 3800 0
339 20250415 132500 106206040 3800 3800 3800 3800 0
340 20250415 132400 106206040 3800 3800 3800 3800 1
341 20250415 132300 106202240 3800 3800 3800 3800 545
342 20250415 132200 104131240 3800 3800 3800 3800 0
343 20250415 132100 104131240 3800 3800 3800 3800 0
344 20250415 132000 104131240 3800 3800 3800 3800 0
345 20250415 131900 104131240 3800 3800 3800 3800 0
346 20250415 131800 104131240 3800 3800 3800 3800 0
347 20250415 131700 104131240 3800 3800 3800 3800 0
348 20250415 131600 104131240 3800 3800 3800 3800 13
349 20250415 131500 104081840 3800 3800 3800 3800 0
350 20250415 131400 104081840 3800 3800 3800 3800 1
351 20250415 131300 104078040 3800 3800 3800 3800 0
352 20250415 131200 104078040 3800 3800 3800 3800 0
353 20250415 131100 104078040 3800 3800 3800 3800 0
354 20250415 131000 104078040 3800 3800 3800 3800 0
355 20250415 130900 104078040 3800 3800 3800 3800 0
356 20250415 130800 104078040 3800 3790 3800 3790 60
357 20250415 130700 103850620 3790 3790 3790 3790 0
358 20250415 130600 103850620 3790 3790 3790 3790 0
359 20250415 130500 103850620 3790 3790 3790 3790 109
360 20250415 130400 103437510 3790 3790 3790 3790 63
361 20250415 130300 103198740 3785 3785 3785 3785 10
362 20250415 130200 103160890 3785 3785 3785 3785 100
363 20250415 130100 102782390 3795 3795 3795 3795 160
364 20250415 130000 102175190 3800 3800 3800 3800 0
365 20250415 125900 102175190 3800 3795 3800 3795 4
366 20250415 125800 102160000 3800 3800 3800 3800 2
367 20250415 125700 102152400 3800 3795 3800 3795 166
368 20250415 125600 101522420 3795 3795 3795 3795 313
369 20250415 125500 100334585 3810 3810 3810 3810 0
370 20250415 125400 100334585 3810 3810 3810 3810 2
371 20250415 125300 100326965 3795 3800 3800 3795 300
372 20250415 125200 99188450 3795 3795 3795 3795 0
373 20250415 125100 99188450 3795 3795 3795 3795 0
374 20250415 125000 99188450 3795 3795 3795 3795 0
375 20250415 124900 99188450 3795 3795 3795 3795 0
376 20250415 124800 99188450 3795 3795 3795 3795 0
377 20250415 124700 99188450 3795 3795 3795 3795 0
378 20250415 124600 99188450 3795 3810 3815 3795 867
379 20250415 124500 95886795 3810 3800 3810 3800 6
380 20250415 124400 95863985 3800 3800 3800 3800 0
381 20250415 124300 95863985 3800 3805 3805 3800 1093
382 20250415 124200 91705585 3800 3800 3805 3800 738
383 20250415 124100 88897640 3800 3800 3800 3800 780
384 20250415 124000 85933640 3800 3785 3800 3785 4276
385 20250415 123900 69705690 3785 3785 3785 3785 0
386 20250415 123800 69705690 3785 3780 3785 3780 1346
387 20250415 123700 64617805 3780 3780 3780 3780 0
388 20250415 123600 64617805 3780 3780 3780 3780 397
389 20250415 123500 63117145 3780 3780 3780 3780 0
390 20250415 123400 63117145 3780 3780 3780 3780 1
391 20250415 123300 63113365 3780 3780 3780 3780 0
392 20250415 123200 63113365 3780 3780 3780 3780 0
393 20250415 123100 63113365 3780 3780 3780 3780 0
394 20250415 123000 63113365 3780 3780 3780 3780 1
395 20250415 122900 63109585 3775 3775 3775 3775 0
396 20250415 122800 63109585 3775 3775 3775 3775 0
397 20250415 122700 63109585 3775 3775 3775 3775 0
398 20250415 122600 63109585 3775 3775 3775 3775 0
399 20250415 122500 63109585 3775 3775 3775 3775 0
400 20250415 122400 63109585 3775 3775 3775 3775 510
401 20250415 122300 61184335 3775 3775 3775 3775 191
402 20250415 122200 60463310 3775 3775 3775 3775 0
403 20250415 122100 60463310 3775 3775 3775 3775 419
404 20250415 122000 58881585 3775 3775 3775 3775 0
405 20250415 121900 58881585 3775 3775 3775 3775 4
406 20250415 121800 58866485 3775 3775 3775 3775 0
407 20250415 121700 58866485 3775 3775 3775 3775 1
408 20250415 121600 58862710 3775 3775 3775 3775 0
409 20250415 121500 58862710 3775 3775 3775 3775 0
410 20250415 121400 58862710 3775 3775 3775 3775 0
411 20250415 121300 58862710 3775 3775 3775 3775 0
412 20250415 121200 58862710 3775 3775 3775 3775 704
413 20250415 121100 56205110 3780 3780 3780 3780 0
414 20250415 121000 56205110 3780 3785 3785 3780 7
415 20250415 120900 56178625 3785 3785 3785 3785 0
416 20250415 120800 56178625 3785 3785 3785 3785 0
417 20250415 120700 56178625 3785 3785 3785 3785 0
418 20250415 120600 56178625 3785 3785 3785 3785 0
419 20250415 120500 56178625 3785 3785 3785 3785 0
420 20250415 120400 56178625 3785 3785 3785 3785 1
421 20250415 120300 56174840 3775 3775 3775 3775 0
422 20250415 120200 56174840 3775 3785 3785 3775 41
423 20250415 120100 56020055 3780 3780 3780 3780 0
424 20250415 120000 56020055 3780 3780 3780 3780 0
425 20250415 115900 56020055 3780 3780 3780 3780 0
426 20250415 115800 56020055 3780 3780 3780 3780 0
427 20250415 115700 56020055 3780 3780 3780 3780 0
428 20250415 115600 56020055 3780 3780 3780 3780 0
429 20250415 115500 56020055 3780 3780 3780 3780 0
430 20250415 115400 56020055 3780 3780 3780 3780 0
431 20250415 115300 56020055 3780 3780 3780 3780 820
432 20250415 115200 52920455 3780 3780 3780 3780 480
433 20250415 115100 51106055 3780 3780 3780 3780 273
434 20250415 115000 50074115 3780 3780 3780 3780 0
435 20250415 114900 50074115 3780 3780 3780 3780 101
436 20250415 114800 49692335 3780 3780 3780 3780 2134
437 20250415 114700 41625815 3775 3775 3775 3775 242
438 20250415 114600 40712265 3775 3775 3775 3775 0
439 20250415 114500 40712265 3775 3775 3775 3775 0
440 20250415 114400 40712265 3775 3775 3775 3775 0
441 20250415 114300 40712265 3775 3775 3775 3775 0
442 20250415 114200 40712265 3775 3775 3775 3775 0
443 20250415 114100 40712265 3775 3775 3775 3775 0
444 20250415 114000 40712265 3775 3775 3775 3775 0
445 20250415 113900 40712265 3775 3775 3775 3775 16
446 20250415 113800 40651865 3775 3775 3775 3775 0
447 20250415 113700 40651865 3775 3775 3775 3775 0
448 20250415 113600 40651865 3775 3775 3775 3775 0
449 20250415 113500 40651865 3775 3775 3775 3775 1
450 20250415 113400 40648090 3770 3770 3770 3770 0
451 20250415 113300 40648090 3770 3770 3770 3770 100
452 20250415 113200 40271090 3770 3770 3770 3770 235
453 20250415 113100 39385140 3765 3765 3765 3765 0
454 20250415 113000 39385140 3765 3765 3765 3765 0
455 20250415 112900 39385140 3765 3765 3765 3765 69
456 20250415 112800 39125355 3765 3775 3775 3765 1496
457 20250415 112700 33484120 3775 3775 3775 3775 22
458 20250415 112600 33401070 3775 3775 3775 3775 0
459 20250415 112500 33401070 3775 3775 3780 3775 619
460 20250415 112400 31064335 3780 3780 3780 3780 1
461 20250415 112300 31060555 3775 3775 3775 3775 0
462 20250415 112200 31060555 3775 3775 3775 3775 199
463 20250415 112100 30309330 3775 3775 3775 3775 384
464 20250415 112000 28859730 3775 3775 3775 3775 2
465 20250415 111900 28852180 3775 3770 3775 3770 72
466 20250415 111800 28580395 3770 3775 3775 3770 76
467 20250415 111700 28293845 3770 3765 3770 3765 805
468 20250415 111600 25261495 3765 3760 3765 3760 1072
469 20250415 111500 21227130 3760 3760 3760 3760 0
470 20250415 111400 21227130 3760 3760 3760 3760 0
471 20250415 111300 21227130 3760 3760 3760 3760 0
472 20250415 111200 21227130 3760 3760 3760 3760 0
473 20250415 111100 21227130 3760 3760 3760 3760 0
474 20250415 111000 21227130 3760 3760 3760 3760 1
475 20250415 110900 21223370 3760 3760 3760 3760 0
476 20250415 110800 21223370 3760 3760 3760 3760 130
477 20250415 110700 20734570 3760 3760 3760 3760 3
478 20250415 110600 20723290 3755 3760 3760 3755 104
479 20250415 110500 20332255 3760 3760 3760 3760 0
480 20250415 110400 20332255 3760 3760 3760 3760 0
481 20250415 110300 20332255 3760 3760 3760 3760 99
482 20250415 110200 19960015 3760 3755 3760 3755 462
483 20250415 110100 18225200 3755 3755 3755 3755 0
484 20250415 110000 18225200 3755 3755 3755 3755 0
485 20250415 105900 18225200 3755 3750 3755 3750 11
486 20250415 105800 18183945 3755 3755 3755 3755 0
487 20250415 105700 18183945 3755 3755 3755 3755 0
488 20250415 105600 18183945 3755 3755 3755 3755 0
489 20250415 105500 18183945 3755 3755 3755 3755 0
490 20250415 105400 18183945 3755 3755 3755 3755 0
491 20250415 105300 18183945 3755 3755 3755 3755 0
492 20250415 105200 18183945 3755 3755 3755 3755 0
493 20250415 105100 18183945 3755 3755 3755 3755 1
494 20250415 105000 18180190 3750 3750 3750 3750 0
495 20250415 104900 18180190 3750 3750 3750 3750 0
496 20250415 104800 18180190 3750 3750 3750 3750 0
497 20250415 104700 18180190 3750 3750 3750 3750 0
498 20250415 104600 18180190 3750 3750 3750 3750 0
499 20250415 104500 18180190 3750 3750 3750 3750 0
500 20250415 104400 18180190 3750 3750 3750 3750 0
501 20250415 104300 18180190 3750 3750 3750 3750 0
502 20250415 104200 18180190 3750 3750 3750 3750 0
503 20250415 104100 18180190 3750 3750 3750 3750 0
504 20250415 104000 18180190 3750 3750 3750 3750 0
505 20250415 103900 18180190 3750 3750 3750 3750 0
506 20250415 103800 18180190 3750 3750 3750 3750 0
507 20250415 103700 18180190 3750 3750 3750 3750 0
508 20250415 103600 18180190 3750 3750 3750 3750 0
509 20250415 103500 18180190 3750 3750 3750 3750 0
510 20250415 103400 18180190 3750 3750 3750 3750 0
511 20250415 103300 18180190 3750 3750 3750 3750 0
512 20250415 103200 18180190 3750 3750 3750 3750 0
513 20250415 103100 18180190 3750 3750 3750 3750 0
514 20250415 103000 18180190 3750 3750 3750 3750 0
515 20250415 102900 18180190 3750 3750 3750 3750 0
516 20250415 102800 18180190 3750 3750 3750 3750 99
517 20250415 102700 17808940 3750 3750 3750 3750 0
518 20250415 102600 17808940 3750 3750 3750 3750 0
519 20250415 102500 17808940 3750 3750 3750 3750 0
520 20250415 102400 17808940 3750 3755 3755 3750 51
521 20250415 102300 17617685 3750 3750 3750 3750 27
522 20250415 102200 17516435 3750 3750 3750 3750 0
523 20250415 102100 17516435 3750 3750 3750 3750 0
524 20250415 102000 17516435 3750 3750 3750 3750 0
525 20250415 101900 17516435 3750 3750 3750 3750 23
526 20250415 101800 17430185 3750 3750 3750 3750 0
527 20250415 101700 17430185 3750 3750 3750 3750 123
528 20250415 101600 16968935 3755 3755 3755 3755 1
529 20250415 101500 16965180 3750 3750 3750 3750 0
530 20250415 101400 16965180 3750 3750 3750 3750 0
531 20250415 101300 16965180 3750 3750 3750 3750 0
532 20250415 101200 16965180 3750 3750 3750 3750 96
533 20250415 101100 16605180 3745 3745 3745 3745 0
534 20250415 101000 16605180 3745 3745 3745 3745 0
535 20250415 100900 16605180 3745 3745 3745 3745 0
536 20250415 100800 16605180 3745 3745 3745 3745 0
537 20250415 100700 16605180 3745 3745 3745 3745 0
538 20250415 100600 16605180 3745 3745 3745 3745 2
539 20250415 100500 16597690 3750 3750 3750 3750 355
540 20250415 100400 15266440 3750 3750 3750 3750 1
541 20250415 100300 15262690 3750 3755 3755 3750 135
542 20250415 100200 14756430 3750 3750 3750 3750 133
543 20250415 100100 14257680 3750 3750 3750 3750 2
544 20250415 100000 14250180 3750 3750 3750 3750 0
545 20250415 095900 14250180 3750 3750 3750 3750 1
546 20250415 095800 14246430 3750 3750 3750 3750 0
547 20250415 095700 14246430 3750 3750 3750 3750 0
548 20250415 095600 14246430 3750 3750 3750 3750 0
549 20250415 095500 14246430 3750 3750 3750 3750 0
550 20250415 095400 14246430 3750 3750 3750 3750 0
551 20250415 095300 14246430 3750 3750 3750 3750 0
552 20250415 095200 14246430 3750 3750 3750 3750 0
553 20250415 095100 14246430 3750 3750 3750 3750 1
554 20250415 095000 14242680 3750 3750 3750 3750 0
555 20250415 094900 14242680 3750 3750 3750 3750 6
556 20250415 094800 14220180 3755 3755 3755 3755 0
557 20250415 094700 14220180 3755 3755 3755 3755 0
558 20250415 094600 14220180 3755 3755 3755 3755 10
559 20250415 094500 14182630 3755 3755 3755 3755 2
560 20250415 094400 14175120 3755 3755 3755 3755 1
561 20250415 094300 14171365 3755 3755 3755 3750 69
562 20250415 094200 13912475 3755 3755 3755 3755 0
563 20250415 094100 13912475 3755 3755 3755 3755 0
564 20250415 094000 13912475 3755 3755 3755 3755 0
565 20250415 093900 13912475 3755 3755 3755 3755 0
566 20250415 093800 13912475 3755 3755 3755 3755 0
567 20250415 093700 13912475 3755 3755 3755 3755 0
568 20250415 093600 13912475 3755 3755 3755 3755 0
569 20250415 093500 13912475 3755 3755 3755 3755 769
570 20250415 093400 11024880 3755 3755 3755 3755 1
571 20250415 093300 11021125 3750 3750 3750 3750 0
572 20250415 093200 11021125 3750 3750 3750 3750 0
573 20250415 093100 11021125 3750 3750 3750 3750 50
574 20250415 093000 10833625 3750 3750 3750 3750 10
575 20250415 092900 10796125 3750 3750 3750 3750 159
576 20250415 092800 10199875 3755 3755 3755 3755 1
577 20250415 092700 10196120 3755 3765 3765 3750 516
578 20250415 092600 8259005 3770 3770 3770 3770 1
579 20250415 092500 8255235 3770 3770 3770 3770 0
580 20250415 092400 8255235 3770 3765 3770 3765 6
581 20250415 092300 8232640 3765 3765 3765 3765 5
582 20250415 092200 8213815 3765 3770 3770 3765 26
583 20250415 092100 8115850 3770 3770 3770 3770 1005
584 20250415 092000 4327000 3770 3755 3770 3755 65
585 20250415 091900 4082820 3755 3755 3755 3755 101
586 20250415 091800 3703565 3750 3745 3750 3745 195
587 20250415 091700 2972325 3745 3745 3745 3745 12
588 20250415 091600 2927385 3735 3735 3735 3735 0
589 20250415 091500 2927385 3735 3735 3735 3735 0
590 20250415 091400 2927385 3735 3735 3735 3735 83
591 20250415 091300 2617380 3740 3750 3750 3740 88
592 20250415 091200 2287545 3750 3750 3750 3750 0
593 20250415 091100 2287545 3750 3750 3750 3750 0
594 20250415 091000 2287545 3750 3750 3750 3750 0
595 20250415 090900 2287545 3750 3750 3750 3750 0
596 20250415 090800 2287545 3750 3750 3750 3750 0
597 20250415 090700 2287545 3750 3750 3750 3750 601
598 20250415 090600 33795 3755 3755 3755 3755 0
599 20250415 090500 33795 3755 3755 3755 3755 0
600 20250415 090400 33795 3755 3755 3755 3755 0
601 20250415 090300 33795 3755 3755 3755 3755 0
602 20250415 090200 33795 3755 3755 3755 3755 0
603 20250415 090100 33795 3755 3755 3755 3755 1
604 20250415 090000 30040 3755 3755 3755 3755 8