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

610
040910/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190800,148523819,4175,4175,4175,4175,666
20250415,190700,148523819,4175,4175,4175,4175,0
20250415,190600,148523819,4175,4175,4175,4175,0
20250415,190500,148523819,4175,4175,4175,4175,0
20250415,190400,148523819,4175,4175,4175,4175,0
20250415,190300,148523819,4175,4175,4175,4175,0
20250415,190200,148523819,4175,4175,4175,4175,0
20250415,190100,148523819,4175,4175,4175,4175,0
20250415,190000,148523819,4175,4175,4175,4175,0
20250415,185900,148523819,4175,4175,4175,4175,0
20250415,185800,148523819,4175,4175,4175,4175,0
20250415,185700,148523819,4175,4175,4175,4175,0
20250415,185600,148523819,4175,4175,4175,4175,0
20250415,185500,148523819,4175,4175,4175,4175,0
20250415,185400,148523819,4175,4175,4175,4175,0
20250415,185300,148523819,4175,4175,4175,4175,0
20250415,185200,148523819,4175,4175,4175,4175,0
20250415,185100,148523819,4175,4175,4175,4175,0
20250415,185000,148523819,4175,4175,4175,4175,0
20250415,184900,148523819,4175,4175,4175,4175,0
20250415,184800,148523819,4175,4175,4175,4175,0
20250415,184700,148523819,4175,4175,4175,4175,0
20250415,184600,148523819,4175,4175,4175,4175,0
20250415,184500,148523819,4175,4175,4175,4175,0
20250415,184400,148523819,4175,4175,4175,4175,0
20250415,184300,148523819,4175,4175,4175,4175,0
20250415,184200,148523819,4175,4175,4175,4175,0
20250415,184100,148523819,4175,4175,4175,4175,0
20250415,184000,148523819,4175,4175,4175,4175,0
20250415,183900,148523819,4175,4175,4175,4175,0
20250415,183800,148523819,4175,4175,4175,4175,666
20250415,183700,148523819,4175,4175,4175,4175,0
20250415,183600,148523819,4175,4175,4175,4175,0
20250415,183500,148523819,4175,4175,4175,4175,0
20250415,183400,148523819,4175,4175,4175,4175,0
20250415,183300,148523819,4175,4175,4175,4175,0
20250415,183200,148523819,4175,4175,4175,4175,0
20250415,183100,148523819,4175,4175,4175,4175,0
20250415,183000,148523819,4175,4175,4175,4175,0
20250415,182900,148523819,4175,4175,4175,4175,0
20250415,182800,148523819,4175,4175,4175,4175,0
20250415,182700,148523819,4175,4175,4175,4175,0
20250415,182600,148523819,4175,4175,4175,4175,0
20250415,182500,148523819,4175,4175,4175,4175,0
20250415,182400,148523819,4175,4175,4175,4175,0
20250415,182300,148523819,4175,4175,4175,4175,0
20250415,182200,148523819,4175,4175,4175,4175,0
20250415,182100,148523819,4175,4175,4175,4175,0
20250415,182000,148523819,4175,4175,4175,4175,0
20250415,181900,148523819,4175,4175,4175,4175,0
20250415,181800,148523819,4175,4175,4175,4175,0
20250415,181700,148523819,4175,4175,4175,4175,0
20250415,181600,148523819,4175,4175,4175,4175,0
20250415,181500,148523819,4175,4175,4175,4175,0
20250415,181400,148523819,4175,4175,4175,4175,0
20250415,181300,148523819,4175,4175,4175,4175,0
20250415,181200,148523819,4175,4175,4175,4175,0
20250415,181100,148523819,4175,4175,4175,4175,0
20250415,181000,148523819,4175,4175,4175,4175,0
20250415,180900,148523819,4175,4175,4175,4175,0
20250415,180800,148523819,4175,4175,4175,4175,666
20250415,180700,148523819,4175,4175,4175,4175,0
20250415,180600,148523819,4175,4175,4175,4175,0
20250415,180500,148523819,4175,4175,4175,4175,0
20250415,180400,148523819,4175,4175,4175,4175,0
20250415,180300,148523819,4175,4175,4175,4175,0
20250415,180200,148523819,4175,4175,4175,4175,0
20250415,180100,148523819,4175,4175,4175,4175,0
20250415,180000,148523819,4175,4175,4175,4175,0
20250415,175900,148523819,4175,4175,4175,4175,0
20250415,175800,148523819,4175,4175,4175,4175,0
20250415,175700,148523819,4175,4175,4175,4175,0
20250415,175600,148523819,4175,4175,4175,4175,0
20250415,175500,148523819,4175,4175,4175,4175,0
20250415,175400,148523819,4175,4175,4175,4175,0
20250415,175300,148523819,4175,4175,4175,4175,0
20250415,175200,148523819,4175,4175,4175,4175,0
20250415,175100,148523819,4175,4175,4175,4175,0
20250415,175000,148523819,4175,4175,4175,4175,0
20250415,174900,148523819,4175,4175,4175,4175,0
20250415,174800,148523819,4175,4175,4175,4175,0
20250415,174700,148523819,4175,4175,4175,4175,0
20250415,174600,148523819,4175,4175,4175,4175,0
20250415,174500,148523819,4175,4175,4175,4175,0
20250415,174400,148523819,4175,4175,4175,4175,0
20250415,174300,148523819,4175,4175,4175,4175,0
20250415,174200,148523819,4175,4175,4175,4175,0
20250415,174100,148523819,4175,4175,4175,4175,0
20250415,174000,148523819,4175,4175,4175,4175,0
20250415,173900,148523819,4175,4175,4175,4175,0
20250415,173800,148523819,4175,4175,4175,4175,666
20250415,173700,148523819,4175,4175,4175,4175,0
20250415,173600,148523819,4175,4175,4175,4175,0
20250415,173500,148523819,4175,4175,4175,4175,0
20250415,173400,148523819,4175,4175,4175,4175,0
20250415,173300,148523819,4175,4175,4175,4175,0
20250415,173200,148523819,4175,4175,4175,4175,0
20250415,173100,148523819,4175,4175,4175,4175,0
20250415,173000,148523819,4175,4175,4175,4175,0
20250415,172900,148523819,4175,4175,4175,4175,0
20250415,172800,148523819,4175,4175,4175,4175,0
20250415,172700,148523819,4175,4175,4175,4175,0
20250415,172600,148523819,4175,4175,4175,4175,0
20250415,172500,148523819,4175,4175,4175,4175,0
20250415,172400,148523819,4175,4175,4175,4175,0
20250415,172300,148523819,4175,4175,4175,4175,0
20250415,172200,148523819,4175,4175,4175,4175,0
20250415,172100,148523819,4175,4175,4175,4175,0
20250415,172000,148523819,4175,4175,4175,4175,0
20250415,171900,148523819,4175,4175,4175,4175,0
20250415,171800,148523819,4175,4175,4175,4175,0
20250415,171700,148523819,4175,4175,4175,4175,0
20250415,171600,148523819,4175,4175,4175,4175,0
20250415,171500,148523819,4175,4175,4175,4175,0
20250415,171400,148523819,4175,4175,4175,4175,0
20250415,171300,148523819,4175,4175,4175,4175,0
20250415,171200,148523819,4175,4175,4175,4175,0
20250415,171100,148523819,4175,4175,4175,4175,0
20250415,171000,148523819,4175,4175,4175,4175,0
20250415,170900,148523819,4175,4175,4175,4175,0
20250415,170800,148523819,4175,4175,4175,4175,666
20250415,170700,148523819,4175,4175,4175,4175,0
20250415,170600,148523819,4175,4175,4175,4175,0
20250415,170500,148523819,4175,4175,4175,4175,0
20250415,170400,148523819,4175,4175,4175,4175,0
20250415,170300,148523819,4175,4175,4175,4175,0
20250415,170200,148523819,4175,4175,4175,4175,0
20250415,170100,148523819,4175,4175,4175,4175,0
20250415,170000,148523819,4175,4175,4175,4175,0
20250415,165900,148523819,4175,4175,4175,4175,0
20250415,165800,148523819,4175,4175,4175,4175,0
20250415,165700,148523819,4175,4175,4175,4175,0
20250415,165600,148523819,4175,4175,4175,4175,0
20250415,165500,148523819,4175,4175,4175,4175,0
20250415,165400,148523819,4175,4175,4175,4175,0
20250415,165300,148523819,4175,4175,4175,4175,0
20250415,165200,148523819,4175,4175,4175,4175,0
20250415,165100,148523819,4175,4175,4175,4175,0
20250415,165000,148523819,4175,4175,4175,4175,0
20250415,164900,148523819,4175,4175,4175,4175,0
20250415,164800,148523819,4175,4175,4175,4175,0
20250415,164700,148523819,4175,4175,4175,4175,0
20250415,164600,148523819,4175,4175,4175,4175,0
20250415,164500,148523819,4175,4175,4175,4175,0
20250415,164400,148523819,4175,4175,4175,4175,0
20250415,164300,148523819,4175,4175,4175,4175,0
20250415,164200,148523819,4175,4175,4175,4175,0
20250415,164100,148523819,4175,4175,4175,4175,0
20250415,164000,148523819,4175,4175,4175,4175,0
20250415,163900,148523819,4175,4175,4175,4175,0
20250415,163800,148523819,4175,4175,4175,4175,666
20250415,163700,148523819,4175,4175,4175,4175,0
20250415,163600,148523819,4175,4175,4175,4175,0
20250415,163500,148523819,4175,4175,4175,4175,0
20250415,163400,148523819,4175,4175,4175,4175,0
20250415,163300,148523819,4175,4175,4175,4175,0
20250415,163200,148523819,4175,4175,4175,4175,0
20250415,163100,148523819,4175,4175,4175,4175,0
20250415,163000,148523819,4175,4175,4175,4175,0
20250415,162900,148523819,4175,4175,4175,4175,0
20250415,162800,148523819,4175,4175,4175,4175,0
20250415,162700,148523819,4175,4175,4175,4175,0
20250415,162600,148523819,4175,4175,4175,4175,0
20250415,162500,148523819,4175,4175,4175,4175,0
20250415,162400,148523819,4175,4175,4175,4175,0
20250415,162300,148523819,4175,4175,4175,4175,0
20250415,162200,148523819,4175,4175,4175,4175,0
20250415,162100,148523819,4175,4175,4175,4175,0
20250415,162000,148523819,4175,4175,4175,4175,0
20250415,161900,148523819,4175,4175,4175,4175,0
20250415,161800,148523819,4175,4175,4175,4175,0
20250415,161700,148523819,4175,4175,4175,4175,0
20250415,161600,148523819,4175,4175,4175,4175,0
20250415,161500,148523819,4175,4175,4175,4175,0
20250415,161400,148523819,4175,4175,4175,4175,0
20250415,161300,148523819,4175,4175,4175,4175,0
20250415,161200,148523819,4175,4175,4175,4175,0
20250415,161100,148523819,4175,4175,4175,4175,0
20250415,161000,148523819,4175,4175,4175,4175,0
20250415,160900,148523819,4175,4175,4175,4175,0
20250415,160800,148523819,4175,4175,4175,4175,666
20250415,160700,148523819,4175,4175,4175,4175,0
20250415,160600,148523819,4175,4175,4175,4175,0
20250415,160500,148523819,4175,4175,4175,4175,0
20250415,160400,148523819,4175,4175,4175,4175,0
20250415,160300,148523819,4175,4175,4175,4175,0
20250415,160200,148523819,4175,4175,4175,4175,0
20250415,160100,148523819,4175,4175,4175,4175,0
20250415,160000,148523819,4175,4175,4175,4175,0
20250415,155900,148523819,4175,4175,4175,4175,0
20250415,155800,148523819,4175,4175,4175,4175,0
20250415,155700,148523819,4175,4175,4175,4175,0
20250415,155600,148523819,4175,4175,4175,4175,0
20250415,155500,148523819,4175,4175,4175,4175,0
20250415,155400,148523819,4175,4175,4175,4175,0
20250415,155300,148523819,4175,4175,4175,4175,0
20250415,155200,148523819,4175,4175,4175,4175,0
20250415,155100,148523819,4175,4175,4175,4175,0
20250415,155000,148523819,4175,4175,4175,4175,0
20250415,154900,148523819,4175,4175,4175,4175,0
20250415,154800,148523819,4175,4175,4175,4175,0
20250415,154700,148523819,4175,4175,4175,4175,0
20250415,154600,148523819,4175,4175,4175,4175,0
20250415,154500,148523819,4175,4175,4175,4175,0
20250415,154400,148523819,4175,4175,4175,4175,0
20250415,154300,148523819,4175,4175,4175,4175,0
20250415,154200,148523819,4175,4175,4175,4175,0
20250415,154100,148523819,4175,4175,4175,4175,0
20250415,154000,148523819,4175,4175,4175,4175,0
20250415,153900,148523819,4175,4175,4175,4175,0
20250415,153800,148523819,4175,4175,4175,4175,666
20250415,153700,148523819,4175,4175,4175,4175,0
20250415,153600,148523819,4175,4175,4175,4175,0
20250415,153500,148523819,4175,4175,4175,4175,0
20250415,153400,148523819,4175,4175,4175,4175,0
20250415,153300,148523819,4175,4175,4175,4175,0
20250415,153200,148523819,4175,4175,4175,4175,0
20250415,153100,148523819,4175,4175,4175,4175,0
20250415,153000,148523819,4175,4175,4175,4175,666
20250415,152900,145743269,4190,4190,4190,4190,0
20250415,152800,145743269,4190,4190,4190,4190,0
20250415,152700,145743269,4190,4190,4190,4190,0
20250415,152600,145743269,4190,4190,4190,4190,0
20250415,152500,145743269,4190,4190,4190,4190,0
20250415,152400,145743269,4190,4190,4190,4190,0
20250415,152300,145743269,4190,4190,4190,4190,0
20250415,152200,145743269,4190,4190,4190,4190,0
20250415,152100,145743269,4190,4190,4190,4190,0
20250415,152000,145743269,4190,4190,4190,4190,0
20250415,151900,145743269,4190,4190,4190,4190,0
20250415,151800,145743269,4190,4180,4190,4180,74
20250415,151700,145433939,4180,4180,4180,4180,0
20250415,151600,145433939,4180,4180,4180,4180,0
20250415,151500,145433939,4180,4180,4180,4180,0
20250415,151400,145433939,4180,4180,4180,4180,1
20250415,151300,145429759,4175,4175,4175,4175,5
20250415,151200,145408884,4180,4180,4180,4180,104
20250415,151100,144974164,4180,4180,4180,4180,1
20250415,151000,144969984,4180,4180,4180,4175,261
20250415,150900,143879089,4190,4190,4190,4190,0
20250415,150800,143879089,4190,4190,4190,4190,0
20250415,150700,143879089,4190,4190,4190,4190,0
20250415,150600,143879089,4190,4190,4190,4190,0
20250415,150500,143879089,4190,4190,4190,4190,190
20250415,150400,143082989,4190,4190,4190,4190,0
20250415,150300,143082989,4190,4190,4190,4190,0
20250415,150200,143082989,4190,4190,4190,4190,0
20250415,150100,143082989,4190,4190,4190,4190,15
20250415,150000,143020139,4190,4190,4190,4190,0
20250415,145900,143020139,4190,4190,4190,4190,18
20250415,145800,142944719,4190,4190,4190,4190,0
20250415,145700,142944719,4190,4190,4190,4190,0
20250415,145600,142944719,4190,4180,4190,4180,100
20250415,145500,142526309,4175,4175,4175,4175,0
20250415,145400,142526309,4175,4175,4175,4175,0
20250415,145300,142526309,4175,4175,4175,4175,0
20250415,145200,142526309,4175,4175,4175,4175,0
20250415,145100,142526309,4175,4175,4175,4175,5
20250415,145000,142505434,4175,4175,4175,4175,0
20250415,144900,142505434,4175,4175,4175,4175,0
20250415,144800,142505434,4175,4175,4175,4175,1
20250415,144700,142501259,4195,4195,4195,4195,0
20250415,144600,142501259,4195,4195,4195,4195,0
20250415,144500,142501259,4195,4195,4195,4195,0
20250415,144400,142501259,4195,4195,4195,4195,0
20250415,144300,142501259,4195,4195,4195,4195,0
20250415,144200,142501259,4195,4195,4195,4195,0
20250415,144100,142501259,4195,4195,4195,4195,6
20250415,144000,142476089,4200,4200,4200,4200,0
20250415,143900,142476089,4200,4180,4200,4180,100
20250415,143800,142057174,4180,4165,4180,4165,100
20250415,143700,141640084,4165,4165,4165,4165,0
20250415,143600,141640084,4165,4165,4165,4165,0
20250415,143500,141640084,4165,4165,4165,4165,23
20250415,143400,141544289,4160,4160,4160,4160,0
20250415,143300,141544289,4160,4160,4160,4160,0
20250415,143200,141544289,4160,4160,4160,4160,0
20250415,143100,141544289,4160,4160,4160,4160,3
20250415,143000,141531809,4165,4180,4180,4165,41
20250415,142900,141360744,4165,4165,4165,4165,0
20250415,142800,141360744,4165,4165,4165,4165,0
20250415,142700,141360744,4165,4165,4165,4165,0
20250415,142600,141360744,4165,4160,4165,4160,19
20250415,142500,141281669,4160,4160,4160,4160,0
20250415,142400,141281669,4160,4160,4160,4160,10
20250415,142300,141240069,4155,4135,4155,4130,526
20250415,142200,139066439,4160,4160,4160,4160,0
20250415,142100,139066439,4160,4160,4160,4160,0
20250415,142000,139066439,4160,4160,4160,4160,0
20250415,141900,139066439,4160,4160,4160,4160,0
20250415,141800,139066439,4160,4160,4160,4160,0
20250415,141700,139066439,4160,4140,4160,4140,21
20250415,141600,138979339,4135,4135,4135,4135,0
20250415,141500,138979339,4135,4135,4135,4135,0
20250415,141400,138979339,4135,4135,4135,4135,0
20250415,141300,138979339,4135,4135,4135,4135,45
20250415,141200,138793264,4165,4165,4165,4165,0
20250415,141100,138793264,4165,4165,4165,4165,2
20250415,141000,138784934,4160,4160,4160,4160,20
20250415,140900,138701734,4160,4160,4160,4160,0
20250415,140800,138701734,4160,4160,4160,4160,39
20250415,140700,138539494,4155,4150,4155,4150,195
20250415,140600,137729569,4150,4155,4155,4105,2443
20250415,140500,127645344,4160,4170,4170,4160,14
20250415,140400,127587064,4175,4175,4175,4175,0
20250415,140300,127587064,4175,4170,4175,4170,109
20250415,140200,127132039,4175,4175,4175,4175,0
20250415,140100,127132039,4175,4175,4175,4175,9
20250415,140000,127094464,4185,4185,4185,4185,0
20250415,135900,127094464,4185,4185,4185,4185,0
20250415,135800,127094464,4185,4185,4185,4185,0
20250415,135700,127094464,4185,4185,4185,4185,0
20250415,135600,127094464,4185,4185,4185,4185,0
20250415,135500,127094464,4185,4185,4185,4185,0
20250415,135400,127094464,4185,4185,4185,4185,0
20250415,135300,127094464,4185,4185,4185,4185,0
20250415,135200,127094464,4185,4185,4185,4185,0
20250415,135100,127094464,4185,4185,4185,4185,0
20250415,135000,127094464,4185,4185,4185,4185,0
20250415,134900,127094464,4185,4185,4185,4185,0
20250415,134800,127094464,4185,4185,4185,4185,0
20250415,134700,127094464,4185,4185,4185,4185,0
20250415,134600,127094464,4185,4185,4185,4185,0
20250415,134500,127094464,4185,4185,4185,4185,0
20250415,134400,127094464,4185,4185,4185,4185,0
20250415,134300,127094464,4185,4165,4185,4165,100
20250415,134200,126676534,4165,4165,4165,4165,0
20250415,134100,126676534,4165,4165,4165,4165,0
20250415,134000,126676534,4165,4165,4165,4165,0
20250415,133900,126676534,4165,4165,4165,4165,0
20250415,133800,126676534,4165,4165,4165,4165,0
20250415,133700,126676534,4165,4160,4165,4160,33
20250415,133600,126539129,4180,4180,4180,4180,0
20250415,133500,126539129,4180,4180,4180,4180,0
20250415,133400,126539129,4180,4180,4180,4180,0
20250415,133300,126539129,4180,4180,4180,4180,0
20250415,133200,126539129,4180,4180,4180,4180,0
20250415,133100,126539129,4180,4180,4180,4180,0
20250415,133000,126539129,4180,4180,4180,4180,0
20250415,132900,126539129,4180,4180,4180,4180,0
20250415,132800,126539129,4180,4180,4180,4180,0
20250415,132700,126539129,4180,4180,4180,4180,0
20250415,132600,126539129,4180,4180,4180,4180,0
20250415,132500,126539129,4180,4180,4180,4180,10
20250415,132400,126497329,4180,4180,4180,4180,90
20250415,132300,126121129,4180,4180,4180,4180,0
20250415,132200,126121129,4180,4180,4180,4180,0
20250415,132100,126121129,4180,4180,4180,4180,0
20250415,132000,126121129,4180,4175,4180,4175,543
20250415,131900,123852634,4170,4160,4170,4160,355
20250415,131800,122373014,4160,4160,4160,4160,2
20250415,131700,122364694,4160,4160,4160,4160,2
20250415,131600,122356374,4160,4160,4160,4160,2
20250415,131500,122348054,4160,4160,4160,4160,4
20250415,131400,122331414,4160,4160,4160,4160,2
20250415,131300,122323094,4160,4160,4160,4160,4
20250415,131200,122306454,4160,4160,4160,4160,2
20250415,131100,122298134,4160,4160,4160,4160,4
20250415,131000,122281494,4160,4160,4160,4160,72
20250415,130900,121981974,4160,4160,4160,4160,10
20250415,130800,121940374,4155,4155,4155,4155,0
20250415,130700,121940374,4155,4155,4155,4155,0
20250415,130600,121940374,4155,4155,4155,4155,0
20250415,130500,121940374,4155,4155,4155,4155,0
20250415,130400,121940374,4155,4155,4155,4155,0
20250415,130300,121940374,4155,4155,4155,4155,0
20250415,130200,121940374,4155,4155,4155,4155,0
20250415,130100,121940374,4155,4155,4155,4155,0
20250415,130000,121940374,4155,4155,4155,4155,0
20250415,125900,121940374,4155,4155,4155,4155,0
20250415,125800,121940374,4155,4155,4155,4155,0
20250415,125700,121940374,4155,4155,4155,4155,1
20250415,125600,121936219,4155,4155,4155,4155,0
20250415,125500,121936219,4155,4155,4155,4155,0
20250415,125400,121936219,4155,4155,4155,4155,0
20250415,125300,121936219,4155,4155,4155,4155,0
20250415,125200,121936219,4155,4155,4155,4155,0
20250415,125100,121936219,4155,4155,4155,4155,0
20250415,125000,121936219,4155,4155,4155,4155,0
20250415,124900,121936219,4155,4155,4155,4155,0
20250415,124800,121936219,4155,4155,4155,4155,1
20250415,124700,121932064,4160,4160,4160,4160,1
20250415,124600,121927904,4160,4160,4160,4160,30
20250415,124500,121803104,4160,4155,4160,4155,170
20250415,124400,121095979,4160,4160,4160,4160,1
20250415,124300,121091819,4165,4165,4165,4165,0
20250415,124200,121091819,4165,4165,4165,4165,0
20250415,124100,121091819,4165,4165,4165,4165,0
20250415,124000,121091819,4165,4165,4165,4165,0
20250415,123900,121091819,4165,4165,4165,4165,0
20250415,123800,121091819,4165,4165,4165,4165,0
20250415,123700,121091819,4165,4165,4165,4165,0
20250415,123600,121091819,4165,4165,4165,4165,0
20250415,123500,121091819,4165,4165,4165,4165,0
20250415,123400,121091819,4165,4165,4165,4165,8
20250415,123300,121058499,4165,4165,4165,4165,0
20250415,123200,121058499,4165,4165,4165,4165,1
20250415,123100,121054334,4175,4175,4175,4175,0
20250415,123000,121054334,4175,4175,4175,4175,0
20250415,122900,121054334,4175,4175,4175,4175,0
20250415,122800,121054334,4175,4175,4175,4175,0
20250415,122700,121054334,4175,4175,4175,4175,0
20250415,122600,121054334,4175,4175,4175,4175,0
20250415,122500,121054334,4175,4175,4175,4175,0
20250415,122400,121054334,4175,4175,4175,4175,0
20250415,122300,121054334,4175,4175,4175,4175,0
20250415,122200,121054334,4175,4175,4175,4175,0
20250415,122100,121054334,4175,4175,4175,4175,0
20250415,122000,121054334,4175,4175,4175,4175,0
20250415,121900,121054334,4175,4175,4175,4175,0
20250415,121800,121054334,4175,4175,4175,4175,0
20250415,121700,121054334,4175,4175,4175,4175,0
20250415,121600,121054334,4175,4175,4175,4175,0
20250415,121500,121054334,4175,4170,4175,4170,50
20250415,121400,120845589,4175,4175,4175,4175,0
20250415,121300,120845589,4175,4175,4175,4175,0
20250415,121200,120845589,4175,4175,4175,4175,0
20250415,121100,120845589,4175,4175,4175,4175,2
20250415,121000,120837239,4175,4175,4175,4175,0
20250415,120900,120837239,4175,4175,4175,4175,0
20250415,120800,120837239,4175,4155,4175,4155,517
20250415,120700,118681974,4150,4150,4150,4150,0
20250415,120600,118681974,4150,4150,4150,4150,100
20250415,120500,118266974,4150,4150,4150,4150,0
20250415,120400,118266974,4150,4150,4150,4150,0
20250415,120300,118266974,4150,4150,4150,4150,0
20250415,120200,118266974,4150,4150,4150,4150,70
20250415,120100,117976474,4160,4160,4160,4160,0
20250415,120000,117976474,4160,4160,4160,4160,0
20250415,115900,117976474,4160,4160,4160,4160,0
20250415,115800,117976474,4160,4160,4160,4160,0
20250415,115700,117976474,4160,4160,4160,4160,0
20250415,115600,117976474,4160,4160,4160,4160,22
20250415,115500,117884954,4160,4160,4160,4160,0
20250415,115400,117884954,4160,4160,4160,4160,0
20250415,115300,117884954,4160,4160,4160,4160,0
20250415,115200,117884954,4160,4160,4160,4160,0
20250415,115100,117884954,4160,4160,4160,4160,0
20250415,115000,117884954,4160,4155,4160,4155,47
20250415,114900,117689614,4155,4155,4155,4155,0
20250415,114800,117689614,4155,4155,4155,4155,0
20250415,114700,117689614,4155,4155,4155,4155,0
20250415,114600,117689614,4155,4145,4155,4145,534
20250415,114500,115475849,4145,4145,4145,4145,0
20250415,114400,115475849,4145,4150,4150,4135,1415
20250415,114300,109618069,4170,4170,4170,4170,0
20250415,114200,109618069,4170,4170,4170,4145,403
20250415,114100,107940079,4185,4185,4185,4185,1
20250415,114000,107935894,4185,4185,4185,4185,0
20250415,113900,107935894,4185,4180,4185,4180,510
20250415,113800,105804044,4190,4190,4190,4190,0
20250415,113700,105804044,4190,4190,4190,4190,1
20250415,113600,105799854,4195,4195,4195,4195,0
20250415,113500,105799854,4195,4195,4195,4195,0
20250415,113400,105799854,4195,4195,4195,4195,0
20250415,113300,105799854,4195,4195,4195,4195,0
20250415,113200,105799854,4195,4195,4195,4195,0
20250415,113100,105799854,4195,4195,4195,4195,7
20250415,113000,105770489,4195,4195,4195,4195,345
20250415,112900,104323214,4210,4210,4210,4210,0
20250415,112800,104323214,4210,4210,4210,4210,0
20250415,112700,104323214,4210,4210,4210,4210,0
20250415,112600,104323214,4210,4210,4210,4210,3
20250415,112500,104310584,4210,4210,4210,4210,0
20250415,112400,104310584,4210,4210,4210,4210,0
20250415,112300,104310584,4210,4210,4210,4210,0
20250415,112200,104310584,4210,4210,4210,4210,0
20250415,112100,104310584,4210,4210,4210,4210,335
20250415,112000,102900234,4215,4215,4215,4215,0
20250415,111900,102900234,4215,4195,4215,4195,51
20250415,111800,102686269,4220,4220,4220,4220,506
20250415,111700,100550949,4220,4215,4220,4215,185
20250415,111600,99771169,4215,4215,4215,4215,0
20250415,111500,99771169,4215,4215,4215,4215,0
20250415,111400,99771169,4215,4215,4215,4215,0
20250415,111300,99771169,4215,4215,4215,4215,0
20250415,111200,99771169,4215,4215,4215,4215,0
20250415,111100,99771169,4215,4215,4215,4215,17
20250415,111000,99699514,4240,4240,4240,4240,0
20250415,110900,99699514,4240,4240,4240,4240,70
20250415,110800,99402714,4240,4240,4240,4240,3
20250415,110700,99389994,4240,4280,4285,4235,5949
20250415,110600,73948679,4255,4245,4295,4205,2453
20250415,110500,63486704,4210,4155,4210,4155,3346
20250415,110400,49487619,4150,4150,4150,4150,0
20250415,110300,49487619,4150,4145,4150,4145,144
20250415,110200,48890169,4150,4135,4160,4135,1696
20250415,110100,41852739,4135,4135,4135,4135,7
20250415,110000,41823794,4135,4135,4135,4135,0
20250415,105900,41823794,4135,4135,4135,4135,125
20250415,105800,41306919,4135,4125,4135,4125,695
20250415,105700,38437529,4125,4125,4125,4125,0
20250415,105600,38437529,4125,4115,4125,4115,213
20250415,105500,37558979,4115,4115,4115,4115,29
20250415,105400,37439644,4115,4115,4115,4115,0
20250415,105300,37439644,4115,4115,4115,4115,0
20250415,105200,37439644,4115,4115,4115,4115,0
20250415,105100,37439644,4115,4115,4115,4115,182
20250415,105000,36690714,4115,4115,4115,4115,0
20250415,104900,36690714,4115,4115,4115,4115,0
20250415,104800,36690714,4115,4115,4115,4115,0
20250415,104700,36690714,4115,4115,4115,4115,20
20250415,104600,36608414,4115,4115,4115,4115,0
20250415,104500,36608414,4115,4115,4115,4115,20
20250415,104400,36526114,4110,4110,4110,4110,299
20250415,104300,35297224,4130,4105,4130,4105,2
20250415,104200,35288989,4135,4135,4135,4135,0
20250415,104100,35288989,4135,4135,4135,4135,1
20250415,104000,35284854,4135,4135,4135,4135,0
20250415,103900,35284854,4135,4130,4135,4130,203
20250415,103800,34445859,4130,4130,4130,4130,0
20250415,103700,34445859,4130,4130,4130,4130,0
20250415,103600,34445859,4130,4130,4130,4130,14
20250415,103500,34388039,4130,4130,4130,4130,0
20250415,103400,34388039,4130,4130,4130,4130,0
20250415,103300,34388039,4130,4125,4130,4125,203
20250415,103200,33550584,4125,4125,4125,4125,1
20250415,103100,33546459,4105,4125,4125,4105,1978
20250415,103000,25416174,4135,4117,4135,4117,1265
20250415,102900,20194964,4117,4117,4117,4117,0
20250415,102800,20194964,4117,4117,4117,4117,0
20250415,102700,20194964,4117,4117,4117,4117,0
20250415,102600,20194964,4117,4117,4117,4117,0
20250415,102500,20194964,4117,4117,4117,4117,2
20250415,102400,20186730,4115,4115,4115,4115,0
20250415,102300,20186730,4115,4115,4115,4115,0
20250415,102200,20186730,4115,4115,4115,4115,2
20250415,102100,20178500,4115,4115,4115,4115,0
20250415,102000,20178500,4115,4115,4115,4115,0
20250415,101900,20178500,4115,4115,4115,4115,2
20250415,101800,20170270,4115,4115,4115,4115,0
20250415,101700,20170270,4115,4115,4115,4115,0
20250415,101600,20170270,4115,4115,4115,4115,2
20250415,101500,20162040,4115,4115,4115,4115,74
20250415,101400,19857530,4110,4110,4110,4110,0
20250415,101300,19857530,4110,4110,4110,4110,0
20250415,101200,19857530,4110,4110,4110,4110,1
20250415,101100,19853420,4120,4120,4120,4120,1
20250415,101000,19849300,4120,4120,4120,4120,0
20250415,100900,19849300,4120,4125,4125,4120,2
20250415,100800,19841055,4120,4110,4120,4110,185
20250415,100700,19080030,4105,4110,4110,4105,53
20250415,100600,18862450,4115,4115,4115,4115,0
20250415,100500,18862450,4115,4115,4115,4115,0
20250415,100400,18862450,4115,4115,4115,4115,0
20250415,100300,18862450,4115,4115,4115,4115,0
20250415,100200,18862450,4115,4115,4115,4115,4
20250415,100100,18845990,4115,4115,4115,4115,40
20250415,100000,18681390,4115,4115,4115,4115,0
20250415,095900,18681390,4115,4115,4115,4115,0
20250415,095800,18681390,4115,4115,4115,4115,0
20250415,095700,18681390,4115,4115,4115,4115,0
20250415,095600,18681390,4115,4115,4115,4115,72
20250415,095500,18385110,4110,4110,4110,4110,101
20250415,095400,17970000,4115,4115,4115,4115,0
20250415,095300,17970000,4115,4115,4115,4115,0
20250415,095200,17970000,4115,4115,4115,4115,0
20250415,095100,17970000,4115,4115,4115,4115,0
20250415,095000,17970000,4115,4115,4115,4115,0
20250415,094900,17970000,4115,4115,4115,4115,0
20250415,094800,17970000,4115,4110,4115,4110,66
20250415,094700,17698500,4110,4110,4110,4110,0
20250415,094600,17698500,4110,4105,4110,4105,750
20250415,094500,14617250,4110,4105,4110,4100,646
20250415,094400,11964930,4110,4100,4110,4100,44
20250415,094300,11784300,4100,4100,4100,4100,8
20250415,094200,11751500,4105,4105,4105,4105,30
20250415,094100,11628350,4105,4105,4105,4105,0
20250415,094000,11628350,4105,4105,4105,4105,0
20250415,093900,11628350,4105,4105,4105,4105,0
20250415,093800,11628350,4105,4105,4105,4105,0
20250415,093700,11628350,4105,4105,4105,4105,0
20250415,093600,11628350,4105,4080,4105,4080,303
20250415,093500,10385505,4080,4080,4080,4080,10
20250415,093400,10344705,4080,4085,4085,4075,633
20250415,093300,7763855,4115,4100,4115,4100,263
20250415,093200,6683985,4100,4100,4100,4100,0
20250415,093100,6683985,4100,4100,4100,4100,0
20250415,093000,6683985,4100,4100,4100,4100,2
20250415,092900,6675785,4085,4085,4085,4085,0
20250415,092800,6675785,4085,4100,4100,4080,688
20250415,092700,3868610,4075,4075,4075,4075,0
20250415,092600,3868610,4075,4090,4095,4075,189
20250415,092500,3097845,4090,4090,4090,4090,0
20250415,092400,3097845,4090,4090,4090,4090,0
20250415,092300,3097845,4090,4090,4090,4090,30
20250415,092200,2975145,4090,4090,4090,4090,6
20250415,092100,2950605,4075,4075,4075,4075,5
20250415,092000,2930230,4095,4095,4095,4095,3
20250415,091900,2917945,4075,4075,4075,4075,0
20250415,091800,2917945,4075,4090,4090,4070,101
20250415,091700,2506510,4090,4090,4090,4090,2
20250415,091600,2498330,4090,4085,4090,4085,77
20250415,091500,2183780,4085,4085,4085,4085,10
20250415,091400,2142930,4065,4075,4085,4065,24
20250415,091300,2044980,4075,4075,4075,4075,30
20250415,091200,1922730,4070,4070,4070,4065,384
20250415,091100,360395,4070,4070,4070,4070,0
20250415,091000,360395,4070,4070,4070,4070,0
20250415,090900,360395,4070,4070,4070,4070,0
20250415,090800,360395,4070,4080,4080,4070,48
20250415,090700,164685,4080,4080,4080,4080,3
20250415,090600,152445,4115,4080,4115,4080,7
20250415,090500,123850,4130,4130,4130,4130,0
20250415,090400,123850,4130,4130,4130,4130,1
20250415,090300,119720,4140,4140,4140,4140,23
20250415,090200,24500,4150,4150,4150,4150,0
20250415,090100,24500,4150,4150,4150,4150,0
20250415,090000,24500,4150,4070,4150,4070,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190800 148523819 4175 4175 4175 4175 666
3 20250415 190700 148523819 4175 4175 4175 4175 0
4 20250415 190600 148523819 4175 4175 4175 4175 0
5 20250415 190500 148523819 4175 4175 4175 4175 0
6 20250415 190400 148523819 4175 4175 4175 4175 0
7 20250415 190300 148523819 4175 4175 4175 4175 0
8 20250415 190200 148523819 4175 4175 4175 4175 0
9 20250415 190100 148523819 4175 4175 4175 4175 0
10 20250415 190000 148523819 4175 4175 4175 4175 0
11 20250415 185900 148523819 4175 4175 4175 4175 0
12 20250415 185800 148523819 4175 4175 4175 4175 0
13 20250415 185700 148523819 4175 4175 4175 4175 0
14 20250415 185600 148523819 4175 4175 4175 4175 0
15 20250415 185500 148523819 4175 4175 4175 4175 0
16 20250415 185400 148523819 4175 4175 4175 4175 0
17 20250415 185300 148523819 4175 4175 4175 4175 0
18 20250415 185200 148523819 4175 4175 4175 4175 0
19 20250415 185100 148523819 4175 4175 4175 4175 0
20 20250415 185000 148523819 4175 4175 4175 4175 0
21 20250415 184900 148523819 4175 4175 4175 4175 0
22 20250415 184800 148523819 4175 4175 4175 4175 0
23 20250415 184700 148523819 4175 4175 4175 4175 0
24 20250415 184600 148523819 4175 4175 4175 4175 0
25 20250415 184500 148523819 4175 4175 4175 4175 0
26 20250415 184400 148523819 4175 4175 4175 4175 0
27 20250415 184300 148523819 4175 4175 4175 4175 0
28 20250415 184200 148523819 4175 4175 4175 4175 0
29 20250415 184100 148523819 4175 4175 4175 4175 0
30 20250415 184000 148523819 4175 4175 4175 4175 0
31 20250415 183900 148523819 4175 4175 4175 4175 0
32 20250415 183800 148523819 4175 4175 4175 4175 666
33 20250415 183700 148523819 4175 4175 4175 4175 0
34 20250415 183600 148523819 4175 4175 4175 4175 0
35 20250415 183500 148523819 4175 4175 4175 4175 0
36 20250415 183400 148523819 4175 4175 4175 4175 0
37 20250415 183300 148523819 4175 4175 4175 4175 0
38 20250415 183200 148523819 4175 4175 4175 4175 0
39 20250415 183100 148523819 4175 4175 4175 4175 0
40 20250415 183000 148523819 4175 4175 4175 4175 0
41 20250415 182900 148523819 4175 4175 4175 4175 0
42 20250415 182800 148523819 4175 4175 4175 4175 0
43 20250415 182700 148523819 4175 4175 4175 4175 0
44 20250415 182600 148523819 4175 4175 4175 4175 0
45 20250415 182500 148523819 4175 4175 4175 4175 0
46 20250415 182400 148523819 4175 4175 4175 4175 0
47 20250415 182300 148523819 4175 4175 4175 4175 0
48 20250415 182200 148523819 4175 4175 4175 4175 0
49 20250415 182100 148523819 4175 4175 4175 4175 0
50 20250415 182000 148523819 4175 4175 4175 4175 0
51 20250415 181900 148523819 4175 4175 4175 4175 0
52 20250415 181800 148523819 4175 4175 4175 4175 0
53 20250415 181700 148523819 4175 4175 4175 4175 0
54 20250415 181600 148523819 4175 4175 4175 4175 0
55 20250415 181500 148523819 4175 4175 4175 4175 0
56 20250415 181400 148523819 4175 4175 4175 4175 0
57 20250415 181300 148523819 4175 4175 4175 4175 0
58 20250415 181200 148523819 4175 4175 4175 4175 0
59 20250415 181100 148523819 4175 4175 4175 4175 0
60 20250415 181000 148523819 4175 4175 4175 4175 0
61 20250415 180900 148523819 4175 4175 4175 4175 0
62 20250415 180800 148523819 4175 4175 4175 4175 666
63 20250415 180700 148523819 4175 4175 4175 4175 0
64 20250415 180600 148523819 4175 4175 4175 4175 0
65 20250415 180500 148523819 4175 4175 4175 4175 0
66 20250415 180400 148523819 4175 4175 4175 4175 0
67 20250415 180300 148523819 4175 4175 4175 4175 0
68 20250415 180200 148523819 4175 4175 4175 4175 0
69 20250415 180100 148523819 4175 4175 4175 4175 0
70 20250415 180000 148523819 4175 4175 4175 4175 0
71 20250415 175900 148523819 4175 4175 4175 4175 0
72 20250415 175800 148523819 4175 4175 4175 4175 0
73 20250415 175700 148523819 4175 4175 4175 4175 0
74 20250415 175600 148523819 4175 4175 4175 4175 0
75 20250415 175500 148523819 4175 4175 4175 4175 0
76 20250415 175400 148523819 4175 4175 4175 4175 0
77 20250415 175300 148523819 4175 4175 4175 4175 0
78 20250415 175200 148523819 4175 4175 4175 4175 0
79 20250415 175100 148523819 4175 4175 4175 4175 0
80 20250415 175000 148523819 4175 4175 4175 4175 0
81 20250415 174900 148523819 4175 4175 4175 4175 0
82 20250415 174800 148523819 4175 4175 4175 4175 0
83 20250415 174700 148523819 4175 4175 4175 4175 0
84 20250415 174600 148523819 4175 4175 4175 4175 0
85 20250415 174500 148523819 4175 4175 4175 4175 0
86 20250415 174400 148523819 4175 4175 4175 4175 0
87 20250415 174300 148523819 4175 4175 4175 4175 0
88 20250415 174200 148523819 4175 4175 4175 4175 0
89 20250415 174100 148523819 4175 4175 4175 4175 0
90 20250415 174000 148523819 4175 4175 4175 4175 0
91 20250415 173900 148523819 4175 4175 4175 4175 0
92 20250415 173800 148523819 4175 4175 4175 4175 666
93 20250415 173700 148523819 4175 4175 4175 4175 0
94 20250415 173600 148523819 4175 4175 4175 4175 0
95 20250415 173500 148523819 4175 4175 4175 4175 0
96 20250415 173400 148523819 4175 4175 4175 4175 0
97 20250415 173300 148523819 4175 4175 4175 4175 0
98 20250415 173200 148523819 4175 4175 4175 4175 0
99 20250415 173100 148523819 4175 4175 4175 4175 0
100 20250415 173000 148523819 4175 4175 4175 4175 0
101 20250415 172900 148523819 4175 4175 4175 4175 0
102 20250415 172800 148523819 4175 4175 4175 4175 0
103 20250415 172700 148523819 4175 4175 4175 4175 0
104 20250415 172600 148523819 4175 4175 4175 4175 0
105 20250415 172500 148523819 4175 4175 4175 4175 0
106 20250415 172400 148523819 4175 4175 4175 4175 0
107 20250415 172300 148523819 4175 4175 4175 4175 0
108 20250415 172200 148523819 4175 4175 4175 4175 0
109 20250415 172100 148523819 4175 4175 4175 4175 0
110 20250415 172000 148523819 4175 4175 4175 4175 0
111 20250415 171900 148523819 4175 4175 4175 4175 0
112 20250415 171800 148523819 4175 4175 4175 4175 0
113 20250415 171700 148523819 4175 4175 4175 4175 0
114 20250415 171600 148523819 4175 4175 4175 4175 0
115 20250415 171500 148523819 4175 4175 4175 4175 0
116 20250415 171400 148523819 4175 4175 4175 4175 0
117 20250415 171300 148523819 4175 4175 4175 4175 0
118 20250415 171200 148523819 4175 4175 4175 4175 0
119 20250415 171100 148523819 4175 4175 4175 4175 0
120 20250415 171000 148523819 4175 4175 4175 4175 0
121 20250415 170900 148523819 4175 4175 4175 4175 0
122 20250415 170800 148523819 4175 4175 4175 4175 666
123 20250415 170700 148523819 4175 4175 4175 4175 0
124 20250415 170600 148523819 4175 4175 4175 4175 0
125 20250415 170500 148523819 4175 4175 4175 4175 0
126 20250415 170400 148523819 4175 4175 4175 4175 0
127 20250415 170300 148523819 4175 4175 4175 4175 0
128 20250415 170200 148523819 4175 4175 4175 4175 0
129 20250415 170100 148523819 4175 4175 4175 4175 0
130 20250415 170000 148523819 4175 4175 4175 4175 0
131 20250415 165900 148523819 4175 4175 4175 4175 0
132 20250415 165800 148523819 4175 4175 4175 4175 0
133 20250415 165700 148523819 4175 4175 4175 4175 0
134 20250415 165600 148523819 4175 4175 4175 4175 0
135 20250415 165500 148523819 4175 4175 4175 4175 0
136 20250415 165400 148523819 4175 4175 4175 4175 0
137 20250415 165300 148523819 4175 4175 4175 4175 0
138 20250415 165200 148523819 4175 4175 4175 4175 0
139 20250415 165100 148523819 4175 4175 4175 4175 0
140 20250415 165000 148523819 4175 4175 4175 4175 0
141 20250415 164900 148523819 4175 4175 4175 4175 0
142 20250415 164800 148523819 4175 4175 4175 4175 0
143 20250415 164700 148523819 4175 4175 4175 4175 0
144 20250415 164600 148523819 4175 4175 4175 4175 0
145 20250415 164500 148523819 4175 4175 4175 4175 0
146 20250415 164400 148523819 4175 4175 4175 4175 0
147 20250415 164300 148523819 4175 4175 4175 4175 0
148 20250415 164200 148523819 4175 4175 4175 4175 0
149 20250415 164100 148523819 4175 4175 4175 4175 0
150 20250415 164000 148523819 4175 4175 4175 4175 0
151 20250415 163900 148523819 4175 4175 4175 4175 0
152 20250415 163800 148523819 4175 4175 4175 4175 666
153 20250415 163700 148523819 4175 4175 4175 4175 0
154 20250415 163600 148523819 4175 4175 4175 4175 0
155 20250415 163500 148523819 4175 4175 4175 4175 0
156 20250415 163400 148523819 4175 4175 4175 4175 0
157 20250415 163300 148523819 4175 4175 4175 4175 0
158 20250415 163200 148523819 4175 4175 4175 4175 0
159 20250415 163100 148523819 4175 4175 4175 4175 0
160 20250415 163000 148523819 4175 4175 4175 4175 0
161 20250415 162900 148523819 4175 4175 4175 4175 0
162 20250415 162800 148523819 4175 4175 4175 4175 0
163 20250415 162700 148523819 4175 4175 4175 4175 0
164 20250415 162600 148523819 4175 4175 4175 4175 0
165 20250415 162500 148523819 4175 4175 4175 4175 0
166 20250415 162400 148523819 4175 4175 4175 4175 0
167 20250415 162300 148523819 4175 4175 4175 4175 0
168 20250415 162200 148523819 4175 4175 4175 4175 0
169 20250415 162100 148523819 4175 4175 4175 4175 0
170 20250415 162000 148523819 4175 4175 4175 4175 0
171 20250415 161900 148523819 4175 4175 4175 4175 0
172 20250415 161800 148523819 4175 4175 4175 4175 0
173 20250415 161700 148523819 4175 4175 4175 4175 0
174 20250415 161600 148523819 4175 4175 4175 4175 0
175 20250415 161500 148523819 4175 4175 4175 4175 0
176 20250415 161400 148523819 4175 4175 4175 4175 0
177 20250415 161300 148523819 4175 4175 4175 4175 0
178 20250415 161200 148523819 4175 4175 4175 4175 0
179 20250415 161100 148523819 4175 4175 4175 4175 0
180 20250415 161000 148523819 4175 4175 4175 4175 0
181 20250415 160900 148523819 4175 4175 4175 4175 0
182 20250415 160800 148523819 4175 4175 4175 4175 666
183 20250415 160700 148523819 4175 4175 4175 4175 0
184 20250415 160600 148523819 4175 4175 4175 4175 0
185 20250415 160500 148523819 4175 4175 4175 4175 0
186 20250415 160400 148523819 4175 4175 4175 4175 0
187 20250415 160300 148523819 4175 4175 4175 4175 0
188 20250415 160200 148523819 4175 4175 4175 4175 0
189 20250415 160100 148523819 4175 4175 4175 4175 0
190 20250415 160000 148523819 4175 4175 4175 4175 0
191 20250415 155900 148523819 4175 4175 4175 4175 0
192 20250415 155800 148523819 4175 4175 4175 4175 0
193 20250415 155700 148523819 4175 4175 4175 4175 0
194 20250415 155600 148523819 4175 4175 4175 4175 0
195 20250415 155500 148523819 4175 4175 4175 4175 0
196 20250415 155400 148523819 4175 4175 4175 4175 0
197 20250415 155300 148523819 4175 4175 4175 4175 0
198 20250415 155200 148523819 4175 4175 4175 4175 0
199 20250415 155100 148523819 4175 4175 4175 4175 0
200 20250415 155000 148523819 4175 4175 4175 4175 0
201 20250415 154900 148523819 4175 4175 4175 4175 0
202 20250415 154800 148523819 4175 4175 4175 4175 0
203 20250415 154700 148523819 4175 4175 4175 4175 0
204 20250415 154600 148523819 4175 4175 4175 4175 0
205 20250415 154500 148523819 4175 4175 4175 4175 0
206 20250415 154400 148523819 4175 4175 4175 4175 0
207 20250415 154300 148523819 4175 4175 4175 4175 0
208 20250415 154200 148523819 4175 4175 4175 4175 0
209 20250415 154100 148523819 4175 4175 4175 4175 0
210 20250415 154000 148523819 4175 4175 4175 4175 0
211 20250415 153900 148523819 4175 4175 4175 4175 0
212 20250415 153800 148523819 4175 4175 4175 4175 666
213 20250415 153700 148523819 4175 4175 4175 4175 0
214 20250415 153600 148523819 4175 4175 4175 4175 0
215 20250415 153500 148523819 4175 4175 4175 4175 0
216 20250415 153400 148523819 4175 4175 4175 4175 0
217 20250415 153300 148523819 4175 4175 4175 4175 0
218 20250415 153200 148523819 4175 4175 4175 4175 0
219 20250415 153100 148523819 4175 4175 4175 4175 0
220 20250415 153000 148523819 4175 4175 4175 4175 666
221 20250415 152900 145743269 4190 4190 4190 4190 0
222 20250415 152800 145743269 4190 4190 4190 4190 0
223 20250415 152700 145743269 4190 4190 4190 4190 0
224 20250415 152600 145743269 4190 4190 4190 4190 0
225 20250415 152500 145743269 4190 4190 4190 4190 0
226 20250415 152400 145743269 4190 4190 4190 4190 0
227 20250415 152300 145743269 4190 4190 4190 4190 0
228 20250415 152200 145743269 4190 4190 4190 4190 0
229 20250415 152100 145743269 4190 4190 4190 4190 0
230 20250415 152000 145743269 4190 4190 4190 4190 0
231 20250415 151900 145743269 4190 4190 4190 4190 0
232 20250415 151800 145743269 4190 4180 4190 4180 74
233 20250415 151700 145433939 4180 4180 4180 4180 0
234 20250415 151600 145433939 4180 4180 4180 4180 0
235 20250415 151500 145433939 4180 4180 4180 4180 0
236 20250415 151400 145433939 4180 4180 4180 4180 1
237 20250415 151300 145429759 4175 4175 4175 4175 5
238 20250415 151200 145408884 4180 4180 4180 4180 104
239 20250415 151100 144974164 4180 4180 4180 4180 1
240 20250415 151000 144969984 4180 4180 4180 4175 261
241 20250415 150900 143879089 4190 4190 4190 4190 0
242 20250415 150800 143879089 4190 4190 4190 4190 0
243 20250415 150700 143879089 4190 4190 4190 4190 0
244 20250415 150600 143879089 4190 4190 4190 4190 0
245 20250415 150500 143879089 4190 4190 4190 4190 190
246 20250415 150400 143082989 4190 4190 4190 4190 0
247 20250415 150300 143082989 4190 4190 4190 4190 0
248 20250415 150200 143082989 4190 4190 4190 4190 0
249 20250415 150100 143082989 4190 4190 4190 4190 15
250 20250415 150000 143020139 4190 4190 4190 4190 0
251 20250415 145900 143020139 4190 4190 4190 4190 18
252 20250415 145800 142944719 4190 4190 4190 4190 0
253 20250415 145700 142944719 4190 4190 4190 4190 0
254 20250415 145600 142944719 4190 4180 4190 4180 100
255 20250415 145500 142526309 4175 4175 4175 4175 0
256 20250415 145400 142526309 4175 4175 4175 4175 0
257 20250415 145300 142526309 4175 4175 4175 4175 0
258 20250415 145200 142526309 4175 4175 4175 4175 0
259 20250415 145100 142526309 4175 4175 4175 4175 5
260 20250415 145000 142505434 4175 4175 4175 4175 0
261 20250415 144900 142505434 4175 4175 4175 4175 0
262 20250415 144800 142505434 4175 4175 4175 4175 1
263 20250415 144700 142501259 4195 4195 4195 4195 0
264 20250415 144600 142501259 4195 4195 4195 4195 0
265 20250415 144500 142501259 4195 4195 4195 4195 0
266 20250415 144400 142501259 4195 4195 4195 4195 0
267 20250415 144300 142501259 4195 4195 4195 4195 0
268 20250415 144200 142501259 4195 4195 4195 4195 0
269 20250415 144100 142501259 4195 4195 4195 4195 6
270 20250415 144000 142476089 4200 4200 4200 4200 0
271 20250415 143900 142476089 4200 4180 4200 4180 100
272 20250415 143800 142057174 4180 4165 4180 4165 100
273 20250415 143700 141640084 4165 4165 4165 4165 0
274 20250415 143600 141640084 4165 4165 4165 4165 0
275 20250415 143500 141640084 4165 4165 4165 4165 23
276 20250415 143400 141544289 4160 4160 4160 4160 0
277 20250415 143300 141544289 4160 4160 4160 4160 0
278 20250415 143200 141544289 4160 4160 4160 4160 0
279 20250415 143100 141544289 4160 4160 4160 4160 3
280 20250415 143000 141531809 4165 4180 4180 4165 41
281 20250415 142900 141360744 4165 4165 4165 4165 0
282 20250415 142800 141360744 4165 4165 4165 4165 0
283 20250415 142700 141360744 4165 4165 4165 4165 0
284 20250415 142600 141360744 4165 4160 4165 4160 19
285 20250415 142500 141281669 4160 4160 4160 4160 0
286 20250415 142400 141281669 4160 4160 4160 4160 10
287 20250415 142300 141240069 4155 4135 4155 4130 526
288 20250415 142200 139066439 4160 4160 4160 4160 0
289 20250415 142100 139066439 4160 4160 4160 4160 0
290 20250415 142000 139066439 4160 4160 4160 4160 0
291 20250415 141900 139066439 4160 4160 4160 4160 0
292 20250415 141800 139066439 4160 4160 4160 4160 0
293 20250415 141700 139066439 4160 4140 4160 4140 21
294 20250415 141600 138979339 4135 4135 4135 4135 0
295 20250415 141500 138979339 4135 4135 4135 4135 0
296 20250415 141400 138979339 4135 4135 4135 4135 0
297 20250415 141300 138979339 4135 4135 4135 4135 45
298 20250415 141200 138793264 4165 4165 4165 4165 0
299 20250415 141100 138793264 4165 4165 4165 4165 2
300 20250415 141000 138784934 4160 4160 4160 4160 20
301 20250415 140900 138701734 4160 4160 4160 4160 0
302 20250415 140800 138701734 4160 4160 4160 4160 39
303 20250415 140700 138539494 4155 4150 4155 4150 195
304 20250415 140600 137729569 4150 4155 4155 4105 2443
305 20250415 140500 127645344 4160 4170 4170 4160 14
306 20250415 140400 127587064 4175 4175 4175 4175 0
307 20250415 140300 127587064 4175 4170 4175 4170 109
308 20250415 140200 127132039 4175 4175 4175 4175 0
309 20250415 140100 127132039 4175 4175 4175 4175 9
310 20250415 140000 127094464 4185 4185 4185 4185 0
311 20250415 135900 127094464 4185 4185 4185 4185 0
312 20250415 135800 127094464 4185 4185 4185 4185 0
313 20250415 135700 127094464 4185 4185 4185 4185 0
314 20250415 135600 127094464 4185 4185 4185 4185 0
315 20250415 135500 127094464 4185 4185 4185 4185 0
316 20250415 135400 127094464 4185 4185 4185 4185 0
317 20250415 135300 127094464 4185 4185 4185 4185 0
318 20250415 135200 127094464 4185 4185 4185 4185 0
319 20250415 135100 127094464 4185 4185 4185 4185 0
320 20250415 135000 127094464 4185 4185 4185 4185 0
321 20250415 134900 127094464 4185 4185 4185 4185 0
322 20250415 134800 127094464 4185 4185 4185 4185 0
323 20250415 134700 127094464 4185 4185 4185 4185 0
324 20250415 134600 127094464 4185 4185 4185 4185 0
325 20250415 134500 127094464 4185 4185 4185 4185 0
326 20250415 134400 127094464 4185 4185 4185 4185 0
327 20250415 134300 127094464 4185 4165 4185 4165 100
328 20250415 134200 126676534 4165 4165 4165 4165 0
329 20250415 134100 126676534 4165 4165 4165 4165 0
330 20250415 134000 126676534 4165 4165 4165 4165 0
331 20250415 133900 126676534 4165 4165 4165 4165 0
332 20250415 133800 126676534 4165 4165 4165 4165 0
333 20250415 133700 126676534 4165 4160 4165 4160 33
334 20250415 133600 126539129 4180 4180 4180 4180 0
335 20250415 133500 126539129 4180 4180 4180 4180 0
336 20250415 133400 126539129 4180 4180 4180 4180 0
337 20250415 133300 126539129 4180 4180 4180 4180 0
338 20250415 133200 126539129 4180 4180 4180 4180 0
339 20250415 133100 126539129 4180 4180 4180 4180 0
340 20250415 133000 126539129 4180 4180 4180 4180 0
341 20250415 132900 126539129 4180 4180 4180 4180 0
342 20250415 132800 126539129 4180 4180 4180 4180 0
343 20250415 132700 126539129 4180 4180 4180 4180 0
344 20250415 132600 126539129 4180 4180 4180 4180 0
345 20250415 132500 126539129 4180 4180 4180 4180 10
346 20250415 132400 126497329 4180 4180 4180 4180 90
347 20250415 132300 126121129 4180 4180 4180 4180 0
348 20250415 132200 126121129 4180 4180 4180 4180 0
349 20250415 132100 126121129 4180 4180 4180 4180 0
350 20250415 132000 126121129 4180 4175 4180 4175 543
351 20250415 131900 123852634 4170 4160 4170 4160 355
352 20250415 131800 122373014 4160 4160 4160 4160 2
353 20250415 131700 122364694 4160 4160 4160 4160 2
354 20250415 131600 122356374 4160 4160 4160 4160 2
355 20250415 131500 122348054 4160 4160 4160 4160 4
356 20250415 131400 122331414 4160 4160 4160 4160 2
357 20250415 131300 122323094 4160 4160 4160 4160 4
358 20250415 131200 122306454 4160 4160 4160 4160 2
359 20250415 131100 122298134 4160 4160 4160 4160 4
360 20250415 131000 122281494 4160 4160 4160 4160 72
361 20250415 130900 121981974 4160 4160 4160 4160 10
362 20250415 130800 121940374 4155 4155 4155 4155 0
363 20250415 130700 121940374 4155 4155 4155 4155 0
364 20250415 130600 121940374 4155 4155 4155 4155 0
365 20250415 130500 121940374 4155 4155 4155 4155 0
366 20250415 130400 121940374 4155 4155 4155 4155 0
367 20250415 130300 121940374 4155 4155 4155 4155 0
368 20250415 130200 121940374 4155 4155 4155 4155 0
369 20250415 130100 121940374 4155 4155 4155 4155 0
370 20250415 130000 121940374 4155 4155 4155 4155 0
371 20250415 125900 121940374 4155 4155 4155 4155 0
372 20250415 125800 121940374 4155 4155 4155 4155 0
373 20250415 125700 121940374 4155 4155 4155 4155 1
374 20250415 125600 121936219 4155 4155 4155 4155 0
375 20250415 125500 121936219 4155 4155 4155 4155 0
376 20250415 125400 121936219 4155 4155 4155 4155 0
377 20250415 125300 121936219 4155 4155 4155 4155 0
378 20250415 125200 121936219 4155 4155 4155 4155 0
379 20250415 125100 121936219 4155 4155 4155 4155 0
380 20250415 125000 121936219 4155 4155 4155 4155 0
381 20250415 124900 121936219 4155 4155 4155 4155 0
382 20250415 124800 121936219 4155 4155 4155 4155 1
383 20250415 124700 121932064 4160 4160 4160 4160 1
384 20250415 124600 121927904 4160 4160 4160 4160 30
385 20250415 124500 121803104 4160 4155 4160 4155 170
386 20250415 124400 121095979 4160 4160 4160 4160 1
387 20250415 124300 121091819 4165 4165 4165 4165 0
388 20250415 124200 121091819 4165 4165 4165 4165 0
389 20250415 124100 121091819 4165 4165 4165 4165 0
390 20250415 124000 121091819 4165 4165 4165 4165 0
391 20250415 123900 121091819 4165 4165 4165 4165 0
392 20250415 123800 121091819 4165 4165 4165 4165 0
393 20250415 123700 121091819 4165 4165 4165 4165 0
394 20250415 123600 121091819 4165 4165 4165 4165 0
395 20250415 123500 121091819 4165 4165 4165 4165 0
396 20250415 123400 121091819 4165 4165 4165 4165 8
397 20250415 123300 121058499 4165 4165 4165 4165 0
398 20250415 123200 121058499 4165 4165 4165 4165 1
399 20250415 123100 121054334 4175 4175 4175 4175 0
400 20250415 123000 121054334 4175 4175 4175 4175 0
401 20250415 122900 121054334 4175 4175 4175 4175 0
402 20250415 122800 121054334 4175 4175 4175 4175 0
403 20250415 122700 121054334 4175 4175 4175 4175 0
404 20250415 122600 121054334 4175 4175 4175 4175 0
405 20250415 122500 121054334 4175 4175 4175 4175 0
406 20250415 122400 121054334 4175 4175 4175 4175 0
407 20250415 122300 121054334 4175 4175 4175 4175 0
408 20250415 122200 121054334 4175 4175 4175 4175 0
409 20250415 122100 121054334 4175 4175 4175 4175 0
410 20250415 122000 121054334 4175 4175 4175 4175 0
411 20250415 121900 121054334 4175 4175 4175 4175 0
412 20250415 121800 121054334 4175 4175 4175 4175 0
413 20250415 121700 121054334 4175 4175 4175 4175 0
414 20250415 121600 121054334 4175 4175 4175 4175 0
415 20250415 121500 121054334 4175 4170 4175 4170 50
416 20250415 121400 120845589 4175 4175 4175 4175 0
417 20250415 121300 120845589 4175 4175 4175 4175 0
418 20250415 121200 120845589 4175 4175 4175 4175 0
419 20250415 121100 120845589 4175 4175 4175 4175 2
420 20250415 121000 120837239 4175 4175 4175 4175 0
421 20250415 120900 120837239 4175 4175 4175 4175 0
422 20250415 120800 120837239 4175 4155 4175 4155 517
423 20250415 120700 118681974 4150 4150 4150 4150 0
424 20250415 120600 118681974 4150 4150 4150 4150 100
425 20250415 120500 118266974 4150 4150 4150 4150 0
426 20250415 120400 118266974 4150 4150 4150 4150 0
427 20250415 120300 118266974 4150 4150 4150 4150 0
428 20250415 120200 118266974 4150 4150 4150 4150 70
429 20250415 120100 117976474 4160 4160 4160 4160 0
430 20250415 120000 117976474 4160 4160 4160 4160 0
431 20250415 115900 117976474 4160 4160 4160 4160 0
432 20250415 115800 117976474 4160 4160 4160 4160 0
433 20250415 115700 117976474 4160 4160 4160 4160 0
434 20250415 115600 117976474 4160 4160 4160 4160 22
435 20250415 115500 117884954 4160 4160 4160 4160 0
436 20250415 115400 117884954 4160 4160 4160 4160 0
437 20250415 115300 117884954 4160 4160 4160 4160 0
438 20250415 115200 117884954 4160 4160 4160 4160 0
439 20250415 115100 117884954 4160 4160 4160 4160 0
440 20250415 115000 117884954 4160 4155 4160 4155 47
441 20250415 114900 117689614 4155 4155 4155 4155 0
442 20250415 114800 117689614 4155 4155 4155 4155 0
443 20250415 114700 117689614 4155 4155 4155 4155 0
444 20250415 114600 117689614 4155 4145 4155 4145 534
445 20250415 114500 115475849 4145 4145 4145 4145 0
446 20250415 114400 115475849 4145 4150 4150 4135 1415
447 20250415 114300 109618069 4170 4170 4170 4170 0
448 20250415 114200 109618069 4170 4170 4170 4145 403
449 20250415 114100 107940079 4185 4185 4185 4185 1
450 20250415 114000 107935894 4185 4185 4185 4185 0
451 20250415 113900 107935894 4185 4180 4185 4180 510
452 20250415 113800 105804044 4190 4190 4190 4190 0
453 20250415 113700 105804044 4190 4190 4190 4190 1
454 20250415 113600 105799854 4195 4195 4195 4195 0
455 20250415 113500 105799854 4195 4195 4195 4195 0
456 20250415 113400 105799854 4195 4195 4195 4195 0
457 20250415 113300 105799854 4195 4195 4195 4195 0
458 20250415 113200 105799854 4195 4195 4195 4195 0
459 20250415 113100 105799854 4195 4195 4195 4195 7
460 20250415 113000 105770489 4195 4195 4195 4195 345
461 20250415 112900 104323214 4210 4210 4210 4210 0
462 20250415 112800 104323214 4210 4210 4210 4210 0
463 20250415 112700 104323214 4210 4210 4210 4210 0
464 20250415 112600 104323214 4210 4210 4210 4210 3
465 20250415 112500 104310584 4210 4210 4210 4210 0
466 20250415 112400 104310584 4210 4210 4210 4210 0
467 20250415 112300 104310584 4210 4210 4210 4210 0
468 20250415 112200 104310584 4210 4210 4210 4210 0
469 20250415 112100 104310584 4210 4210 4210 4210 335
470 20250415 112000 102900234 4215 4215 4215 4215 0
471 20250415 111900 102900234 4215 4195 4215 4195 51
472 20250415 111800 102686269 4220 4220 4220 4220 506
473 20250415 111700 100550949 4220 4215 4220 4215 185
474 20250415 111600 99771169 4215 4215 4215 4215 0
475 20250415 111500 99771169 4215 4215 4215 4215 0
476 20250415 111400 99771169 4215 4215 4215 4215 0
477 20250415 111300 99771169 4215 4215 4215 4215 0
478 20250415 111200 99771169 4215 4215 4215 4215 0
479 20250415 111100 99771169 4215 4215 4215 4215 17
480 20250415 111000 99699514 4240 4240 4240 4240 0
481 20250415 110900 99699514 4240 4240 4240 4240 70
482 20250415 110800 99402714 4240 4240 4240 4240 3
483 20250415 110700 99389994 4240 4280 4285 4235 5949
484 20250415 110600 73948679 4255 4245 4295 4205 2453
485 20250415 110500 63486704 4210 4155 4210 4155 3346
486 20250415 110400 49487619 4150 4150 4150 4150 0
487 20250415 110300 49487619 4150 4145 4150 4145 144
488 20250415 110200 48890169 4150 4135 4160 4135 1696
489 20250415 110100 41852739 4135 4135 4135 4135 7
490 20250415 110000 41823794 4135 4135 4135 4135 0
491 20250415 105900 41823794 4135 4135 4135 4135 125
492 20250415 105800 41306919 4135 4125 4135 4125 695
493 20250415 105700 38437529 4125 4125 4125 4125 0
494 20250415 105600 38437529 4125 4115 4125 4115 213
495 20250415 105500 37558979 4115 4115 4115 4115 29
496 20250415 105400 37439644 4115 4115 4115 4115 0
497 20250415 105300 37439644 4115 4115 4115 4115 0
498 20250415 105200 37439644 4115 4115 4115 4115 0
499 20250415 105100 37439644 4115 4115 4115 4115 182
500 20250415 105000 36690714 4115 4115 4115 4115 0
501 20250415 104900 36690714 4115 4115 4115 4115 0
502 20250415 104800 36690714 4115 4115 4115 4115 0
503 20250415 104700 36690714 4115 4115 4115 4115 20
504 20250415 104600 36608414 4115 4115 4115 4115 0
505 20250415 104500 36608414 4115 4115 4115 4115 20
506 20250415 104400 36526114 4110 4110 4110 4110 299
507 20250415 104300 35297224 4130 4105 4130 4105 2
508 20250415 104200 35288989 4135 4135 4135 4135 0
509 20250415 104100 35288989 4135 4135 4135 4135 1
510 20250415 104000 35284854 4135 4135 4135 4135 0
511 20250415 103900 35284854 4135 4130 4135 4130 203
512 20250415 103800 34445859 4130 4130 4130 4130 0
513 20250415 103700 34445859 4130 4130 4130 4130 0
514 20250415 103600 34445859 4130 4130 4130 4130 14
515 20250415 103500 34388039 4130 4130 4130 4130 0
516 20250415 103400 34388039 4130 4130 4130 4130 0
517 20250415 103300 34388039 4130 4125 4130 4125 203
518 20250415 103200 33550584 4125 4125 4125 4125 1
519 20250415 103100 33546459 4105 4125 4125 4105 1978
520 20250415 103000 25416174 4135 4117 4135 4117 1265
521 20250415 102900 20194964 4117 4117 4117 4117 0
522 20250415 102800 20194964 4117 4117 4117 4117 0
523 20250415 102700 20194964 4117 4117 4117 4117 0
524 20250415 102600 20194964 4117 4117 4117 4117 0
525 20250415 102500 20194964 4117 4117 4117 4117 2
526 20250415 102400 20186730 4115 4115 4115 4115 0
527 20250415 102300 20186730 4115 4115 4115 4115 0
528 20250415 102200 20186730 4115 4115 4115 4115 2
529 20250415 102100 20178500 4115 4115 4115 4115 0
530 20250415 102000 20178500 4115 4115 4115 4115 0
531 20250415 101900 20178500 4115 4115 4115 4115 2
532 20250415 101800 20170270 4115 4115 4115 4115 0
533 20250415 101700 20170270 4115 4115 4115 4115 0
534 20250415 101600 20170270 4115 4115 4115 4115 2
535 20250415 101500 20162040 4115 4115 4115 4115 74
536 20250415 101400 19857530 4110 4110 4110 4110 0
537 20250415 101300 19857530 4110 4110 4110 4110 0
538 20250415 101200 19857530 4110 4110 4110 4110 1
539 20250415 101100 19853420 4120 4120 4120 4120 1
540 20250415 101000 19849300 4120 4120 4120 4120 0
541 20250415 100900 19849300 4120 4125 4125 4120 2
542 20250415 100800 19841055 4120 4110 4120 4110 185
543 20250415 100700 19080030 4105 4110 4110 4105 53
544 20250415 100600 18862450 4115 4115 4115 4115 0
545 20250415 100500 18862450 4115 4115 4115 4115 0
546 20250415 100400 18862450 4115 4115 4115 4115 0
547 20250415 100300 18862450 4115 4115 4115 4115 0
548 20250415 100200 18862450 4115 4115 4115 4115 4
549 20250415 100100 18845990 4115 4115 4115 4115 40
550 20250415 100000 18681390 4115 4115 4115 4115 0
551 20250415 095900 18681390 4115 4115 4115 4115 0
552 20250415 095800 18681390 4115 4115 4115 4115 0
553 20250415 095700 18681390 4115 4115 4115 4115 0
554 20250415 095600 18681390 4115 4115 4115 4115 72
555 20250415 095500 18385110 4110 4110 4110 4110 101
556 20250415 095400 17970000 4115 4115 4115 4115 0
557 20250415 095300 17970000 4115 4115 4115 4115 0
558 20250415 095200 17970000 4115 4115 4115 4115 0
559 20250415 095100 17970000 4115 4115 4115 4115 0
560 20250415 095000 17970000 4115 4115 4115 4115 0
561 20250415 094900 17970000 4115 4115 4115 4115 0
562 20250415 094800 17970000 4115 4110 4115 4110 66
563 20250415 094700 17698500 4110 4110 4110 4110 0
564 20250415 094600 17698500 4110 4105 4110 4105 750
565 20250415 094500 14617250 4110 4105 4110 4100 646
566 20250415 094400 11964930 4110 4100 4110 4100 44
567 20250415 094300 11784300 4100 4100 4100 4100 8
568 20250415 094200 11751500 4105 4105 4105 4105 30
569 20250415 094100 11628350 4105 4105 4105 4105 0
570 20250415 094000 11628350 4105 4105 4105 4105 0
571 20250415 093900 11628350 4105 4105 4105 4105 0
572 20250415 093800 11628350 4105 4105 4105 4105 0
573 20250415 093700 11628350 4105 4105 4105 4105 0
574 20250415 093600 11628350 4105 4080 4105 4080 303
575 20250415 093500 10385505 4080 4080 4080 4080 10
576 20250415 093400 10344705 4080 4085 4085 4075 633
577 20250415 093300 7763855 4115 4100 4115 4100 263
578 20250415 093200 6683985 4100 4100 4100 4100 0
579 20250415 093100 6683985 4100 4100 4100 4100 0
580 20250415 093000 6683985 4100 4100 4100 4100 2
581 20250415 092900 6675785 4085 4085 4085 4085 0
582 20250415 092800 6675785 4085 4100 4100 4080 688
583 20250415 092700 3868610 4075 4075 4075 4075 0
584 20250415 092600 3868610 4075 4090 4095 4075 189
585 20250415 092500 3097845 4090 4090 4090 4090 0
586 20250415 092400 3097845 4090 4090 4090 4090 0
587 20250415 092300 3097845 4090 4090 4090 4090 30
588 20250415 092200 2975145 4090 4090 4090 4090 6
589 20250415 092100 2950605 4075 4075 4075 4075 5
590 20250415 092000 2930230 4095 4095 4095 4095 3
591 20250415 091900 2917945 4075 4075 4075 4075 0
592 20250415 091800 2917945 4075 4090 4090 4070 101
593 20250415 091700 2506510 4090 4090 4090 4090 2
594 20250415 091600 2498330 4090 4085 4090 4085 77
595 20250415 091500 2183780 4085 4085 4085 4085 10
596 20250415 091400 2142930 4065 4075 4085 4065 24
597 20250415 091300 2044980 4075 4075 4075 4075 30
598 20250415 091200 1922730 4070 4070 4070 4065 384
599 20250415 091100 360395 4070 4070 4070 4070 0
600 20250415 091000 360395 4070 4070 4070 4070 0
601 20250415 090900 360395 4070 4070 4070 4070 0
602 20250415 090800 360395 4070 4080 4080 4070 48
603 20250415 090700 164685 4080 4080 4080 4080 3
604 20250415 090600 152445 4115 4080 4115 4080 7
605 20250415 090500 123850 4130 4130 4130 4130 0
606 20250415 090400 123850 4130 4130 4130 4130 1
607 20250415 090300 119720 4140 4140 4140 4140 23
608 20250415 090200 24500 4150 4150 4150 4150 0
609 20250415 090100 24500 4150 4150 4150 4150 0
610 20250415 090000 24500 4150 4070 4150 4070 6