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

613
045060/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191100,40913450,2510,2510,2510,2510,36
20250415,191000,40913450,2510,2510,2510,2510,0
20250415,190900,40913450,2510,2510,2510,2510,0
20250415,190800,40913450,2510,2510,2510,2510,0
20250415,190700,40913450,2510,2510,2510,2510,0
20250415,190600,40913450,2510,2510,2510,2510,0
20250415,190500,40913450,2510,2510,2510,2510,0
20250415,190400,40913450,2510,2510,2510,2510,0
20250415,190300,40913450,2510,2510,2510,2510,0
20250415,190200,40913450,2510,2510,2510,2510,0
20250415,190100,40913450,2510,2510,2510,2510,0
20250415,190000,40913450,2510,2510,2510,2510,0
20250415,185900,40913450,2510,2510,2510,2510,0
20250415,185800,40913450,2510,2510,2510,2510,0
20250415,185700,40913450,2510,2510,2510,2510,0
20250415,185600,40913450,2510,2510,2510,2510,0
20250415,185500,40913450,2510,2510,2510,2510,0
20250415,185400,40913450,2510,2510,2510,2510,0
20250415,185300,40913450,2510,2510,2510,2510,0
20250415,185200,40913450,2510,2510,2510,2510,0
20250415,185100,40913450,2510,2510,2510,2510,0
20250415,185000,40913450,2510,2510,2510,2510,0
20250415,184900,40913450,2510,2510,2510,2510,0
20250415,184800,40913450,2510,2510,2510,2510,0
20250415,184700,40913450,2510,2510,2510,2510,0
20250415,184600,40913450,2510,2510,2510,2510,0
20250415,184500,40913450,2510,2510,2510,2510,0
20250415,184400,40913450,2510,2510,2510,2510,0
20250415,184300,40913450,2510,2510,2510,2510,0
20250415,184200,40913450,2510,2510,2510,2510,0
20250415,184100,40913450,2510,2510,2510,2510,36
20250415,184000,40913450,2510,2510,2510,2510,0
20250415,183900,40913450,2510,2510,2510,2510,0
20250415,183800,40913450,2510,2510,2510,2510,0
20250415,183700,40913450,2510,2510,2510,2510,0
20250415,183600,40913450,2510,2510,2510,2510,0
20250415,183500,40913450,2510,2510,2510,2510,0
20250415,183400,40913450,2510,2510,2510,2510,0
20250415,183300,40913450,2510,2510,2510,2510,0
20250415,183200,40913450,2510,2510,2510,2510,0
20250415,183100,40913450,2510,2510,2510,2510,0
20250415,183000,40913450,2510,2510,2510,2510,0
20250415,182900,40913450,2510,2510,2510,2510,0
20250415,182800,40913450,2510,2510,2510,2510,0
20250415,182700,40913450,2510,2510,2510,2510,0
20250415,182600,40913450,2510,2510,2510,2510,0
20250415,182500,40913450,2510,2510,2510,2510,0
20250415,182400,40913450,2510,2510,2510,2510,0
20250415,182300,40913450,2510,2510,2510,2510,0
20250415,182200,40913450,2510,2510,2510,2510,0
20250415,182100,40913450,2510,2510,2510,2510,0
20250415,182000,40913450,2510,2510,2510,2510,0
20250415,181900,40913450,2510,2510,2510,2510,0
20250415,181800,40913450,2510,2510,2510,2510,0
20250415,181700,40913450,2510,2510,2510,2510,0
20250415,181600,40913450,2510,2510,2510,2510,0
20250415,181500,40913450,2510,2510,2510,2510,0
20250415,181400,40913450,2510,2510,2510,2510,0
20250415,181300,40913450,2510,2510,2510,2510,0
20250415,181200,40913450,2510,2510,2510,2510,0
20250415,181100,40913450,2510,2510,2510,2510,36
20250415,181000,40913450,2510,2510,2510,2510,0
20250415,180900,40913450,2510,2510,2510,2510,0
20250415,180800,40913450,2510,2510,2510,2510,0
20250415,180700,40913450,2510,2510,2510,2510,0
20250415,180600,40913450,2510,2510,2510,2510,0
20250415,180500,40913450,2510,2510,2510,2510,0
20250415,180400,40913450,2510,2510,2510,2510,0
20250415,180300,40913450,2510,2510,2510,2510,0
20250415,180200,40913450,2510,2510,2510,2510,0
20250415,180100,40913450,2510,2510,2510,2510,0
20250415,180000,40913450,2510,2510,2510,2510,0
20250415,175900,40913450,2510,2510,2510,2510,0
20250415,175800,40913450,2510,2510,2510,2510,0
20250415,175700,40913450,2510,2510,2510,2510,0
20250415,175600,40913450,2510,2510,2510,2510,0
20250415,175500,40913450,2510,2510,2510,2510,0
20250415,175400,40913450,2510,2510,2510,2510,0
20250415,175300,40913450,2510,2510,2510,2510,0
20250415,175200,40913450,2510,2510,2510,2510,0
20250415,175100,40913450,2510,2510,2510,2510,0
20250415,175000,40913450,2510,2510,2510,2510,0
20250415,174900,40913450,2510,2510,2510,2510,0
20250415,174800,40913450,2510,2510,2510,2510,0
20250415,174700,40913450,2510,2510,2510,2510,0
20250415,174600,40913450,2510,2510,2510,2510,0
20250415,174500,40913450,2510,2510,2510,2510,0
20250415,174400,40913450,2510,2510,2510,2510,0
20250415,174300,40913450,2510,2510,2510,2510,0
20250415,174200,40913450,2510,2510,2510,2510,0
20250415,174100,40913450,2510,2510,2510,2510,36
20250415,174000,40913450,2510,2510,2510,2510,0
20250415,173900,40913450,2510,2510,2510,2510,0
20250415,173800,40913450,2510,2510,2510,2510,0
20250415,173700,40913450,2510,2510,2510,2510,0
20250415,173600,40913450,2510,2510,2510,2510,0
20250415,173500,40913450,2510,2510,2510,2510,0
20250415,173400,40913450,2510,2510,2510,2510,0
20250415,173300,40913450,2510,2510,2510,2510,0
20250415,173200,40913450,2510,2510,2510,2510,0
20250415,173100,40913450,2510,2510,2510,2510,0
20250415,173000,40913450,2510,2510,2510,2510,0
20250415,172900,40913450,2510,2510,2510,2510,0
20250415,172800,40913450,2510,2510,2510,2510,0
20250415,172700,40913450,2510,2510,2510,2510,0
20250415,172600,40913450,2510,2510,2510,2510,0
20250415,172500,40913450,2510,2510,2510,2510,0
20250415,172400,40913450,2510,2510,2510,2510,0
20250415,172300,40913450,2510,2510,2510,2510,0
20250415,172200,40913450,2510,2510,2510,2510,0
20250415,172100,40913450,2510,2510,2510,2510,0
20250415,172000,40913450,2510,2510,2510,2510,0
20250415,171900,40913450,2510,2510,2510,2510,0
20250415,171800,40913450,2510,2510,2510,2510,0
20250415,171700,40913450,2510,2510,2510,2510,0
20250415,171600,40913450,2510,2510,2510,2510,0
20250415,171500,40913450,2510,2510,2510,2510,0
20250415,171400,40913450,2510,2510,2510,2510,0
20250415,171300,40913450,2510,2510,2510,2510,0
20250415,171200,40913450,2510,2510,2510,2510,0
20250415,171100,40913450,2510,2510,2510,2510,36
20250415,171000,40913450,2510,2510,2510,2510,0
20250415,170900,40913450,2510,2510,2510,2510,0
20250415,170800,40913450,2510,2510,2510,2510,0
20250415,170700,40913450,2510,2510,2510,2510,0
20250415,170600,40913450,2510,2510,2510,2510,0
20250415,170500,40913450,2510,2510,2510,2510,0
20250415,170400,40913450,2510,2510,2510,2510,0
20250415,170300,40913450,2510,2510,2510,2510,0
20250415,170200,40913450,2510,2510,2510,2510,0
20250415,170100,40913450,2510,2510,2510,2510,0
20250415,170000,40913450,2510,2510,2510,2510,0
20250415,165900,40913450,2510,2510,2510,2510,0
20250415,165800,40913450,2510,2510,2510,2510,0
20250415,165700,40913450,2510,2510,2510,2510,0
20250415,165600,40913450,2510,2510,2510,2510,0
20250415,165500,40913450,2510,2510,2510,2510,0
20250415,165400,40913450,2510,2510,2510,2510,0
20250415,165300,40913450,2510,2510,2510,2510,0
20250415,165200,40913450,2510,2510,2510,2510,0
20250415,165100,40913450,2510,2510,2510,2510,0
20250415,165000,40913450,2510,2510,2510,2510,0
20250415,164900,40913450,2510,2510,2510,2510,0
20250415,164800,40913450,2510,2510,2510,2510,0
20250415,164700,40913450,2510,2510,2510,2510,0
20250415,164600,40913450,2510,2510,2510,2510,0
20250415,164500,40913450,2510,2510,2510,2510,0
20250415,164400,40913450,2510,2510,2510,2510,0
20250415,164300,40913450,2510,2510,2510,2510,0
20250415,164200,40913450,2510,2510,2510,2510,0
20250415,164100,40913450,2510,2510,2510,2510,36
20250415,164000,40913450,2510,2510,2510,2510,0
20250415,163900,40913450,2510,2510,2510,2510,0
20250415,163800,40913450,2510,2510,2510,2510,0
20250415,163700,40913450,2510,2510,2510,2510,0
20250415,163600,40913450,2510,2510,2510,2510,0
20250415,163500,40913450,2510,2510,2510,2510,0
20250415,163400,40913450,2510,2510,2510,2510,0
20250415,163300,40913450,2510,2510,2510,2510,0
20250415,163200,40913450,2510,2510,2510,2510,0
20250415,163100,40913450,2510,2510,2510,2510,0
20250415,163000,40913450,2510,2510,2510,2510,0
20250415,162900,40913450,2510,2510,2510,2510,0
20250415,162800,40913450,2510,2510,2510,2510,0
20250415,162700,40913450,2510,2510,2510,2510,0
20250415,162600,40913450,2510,2510,2510,2510,0
20250415,162500,40913450,2510,2510,2510,2510,0
20250415,162400,40913450,2510,2510,2510,2510,0
20250415,162300,40913450,2510,2510,2510,2510,0
20250415,162200,40913450,2510,2510,2510,2510,0
20250415,162100,40913450,2510,2510,2510,2510,0
20250415,162000,40913450,2510,2510,2510,2510,0
20250415,161900,40913450,2510,2510,2510,2510,0
20250415,161800,40913450,2510,2510,2510,2510,0
20250415,161700,40913450,2510,2510,2510,2510,0
20250415,161600,40913450,2510,2510,2510,2510,0
20250415,161500,40913450,2510,2510,2510,2510,0
20250415,161400,40913450,2510,2510,2510,2510,0
20250415,161300,40913450,2510,2510,2510,2510,0
20250415,161200,40913450,2510,2510,2510,2510,0
20250415,161100,40913450,2510,2510,2510,2510,36
20250415,161000,40913450,2510,2510,2510,2510,0
20250415,160900,40913450,2510,2510,2510,2510,0
20250415,160800,40913450,2510,2510,2510,2510,0
20250415,160700,40913450,2510,2510,2510,2510,0
20250415,160600,40913450,2510,2510,2510,2510,0
20250415,160500,40913450,2510,2510,2510,2510,0
20250415,160400,40913450,2510,2510,2510,2510,0
20250415,160300,40913450,2510,2510,2510,2510,0
20250415,160200,40913450,2510,2510,2510,2510,0
20250415,160100,40913450,2510,2510,2510,2510,0
20250415,160000,40913450,2510,2510,2510,2510,0
20250415,155900,40913450,2510,2510,2510,2510,0
20250415,155800,40913450,2510,2510,2510,2510,0
20250415,155700,40913450,2510,2510,2510,2510,0
20250415,155600,40913450,2510,2510,2510,2510,0
20250415,155500,40913450,2510,2510,2510,2510,0
20250415,155400,40913450,2510,2510,2510,2510,0
20250415,155300,40913450,2510,2510,2510,2510,0
20250415,155200,40913450,2510,2510,2510,2510,0
20250415,155100,40913450,2510,2510,2510,2510,0
20250415,155000,40913450,2510,2510,2510,2510,0
20250415,154900,40913450,2510,2510,2510,2510,0
20250415,154800,40913450,2510,2510,2510,2510,0
20250415,154700,40913450,2510,2510,2510,2510,0
20250415,154600,40913450,2510,2510,2510,2510,0
20250415,154500,40913450,2510,2510,2510,2510,0
20250415,154400,40913450,2510,2510,2510,2510,0
20250415,154300,40913450,2510,2510,2510,2510,0
20250415,154200,40913450,2510,2510,2510,2510,0
20250415,154100,40913450,2510,2510,2510,2510,36
20250415,154000,40913450,2510,2510,2510,2510,0
20250415,153900,40913450,2510,2510,2510,2510,0
20250415,153800,40913450,2510,2510,2510,2510,0
20250415,153700,40913450,2510,2510,2510,2510,0
20250415,153600,40913450,2510,2510,2510,2510,0
20250415,153500,40913450,2510,2510,2510,2510,0
20250415,153400,40913450,2510,2510,2510,2510,0
20250415,153300,40913450,2510,2510,2510,2510,0
20250415,153200,40913450,2510,2510,2510,2510,0
20250415,153100,40913450,2510,2510,2510,2510,0
20250415,153000,40913450,2510,2510,2510,2510,36
20250415,152900,40823090,2510,2510,2510,2510,0
20250415,152800,40823090,2510,2510,2510,2510,0
20250415,152700,40823090,2510,2510,2510,2510,0
20250415,152600,40823090,2510,2510,2510,2510,0
20250415,152500,40823090,2510,2510,2510,2510,0
20250415,152400,40823090,2510,2510,2510,2510,0
20250415,152300,40823090,2510,2510,2510,2510,0
20250415,152200,40823090,2510,2510,2510,2510,0
20250415,152100,40823090,2510,2510,2510,2510,0
20250415,152000,40823090,2510,2510,2510,2510,0
20250415,151900,40823090,2510,2510,2510,2510,0
20250415,151800,40823090,2510,2510,2510,2510,0
20250415,151700,40823090,2510,2510,2510,2510,0
20250415,151600,40823090,2510,2510,2510,2510,0
20250415,151500,40823090,2510,2510,2510,2510,0
20250415,151400,40823090,2510,2510,2510,2510,0
20250415,151300,40823090,2510,2510,2510,2510,0
20250415,151200,40823090,2510,2510,2510,2510,0
20250415,151100,40823090,2510,2510,2510,2510,0
20250415,151000,40823090,2510,2510,2510,2510,0
20250415,150900,40823090,2510,2510,2510,2510,0
20250415,150800,40823090,2510,2510,2510,2510,4
20250415,150700,40813050,2510,2510,2510,2510,0
20250415,150600,40813050,2510,2510,2510,2510,0
20250415,150500,40813050,2510,2510,2510,2510,0
20250415,150400,40813050,2510,2510,2510,2510,8
20250415,150300,40792970,2510,2510,2510,2510,0
20250415,150200,40792970,2510,2510,2510,2510,0
20250415,150100,40792970,2510,2510,2510,2510,0
20250415,150000,40792970,2510,2510,2510,2510,0
20250415,145900,40792970,2510,2510,2510,2510,0
20250415,145800,40792970,2510,2510,2510,2510,44
20250415,145700,40682530,2515,2515,2515,2515,0
20250415,145600,40682530,2515,2520,2520,2515,4
20250415,145500,40672460,2520,2520,2520,2520,0
20250415,145400,40672460,2520,2520,2520,2520,0
20250415,145300,40672460,2520,2520,2520,2520,2
20250415,145200,40667420,2520,2520,2520,2520,0
20250415,145100,40667420,2520,2520,2520,2520,0
20250415,145000,40667420,2520,2520,2520,2520,2
20250415,144900,40662380,2520,2520,2520,2520,0
20250415,144800,40662380,2520,2520,2520,2520,0
20250415,144700,40662380,2520,2520,2520,2520,0
20250415,144600,40662380,2520,2520,2520,2520,0
20250415,144500,40662380,2520,2520,2520,2520,0
20250415,144400,40662380,2520,2520,2520,2520,0
20250415,144300,40662380,2520,2520,2520,2520,0
20250415,144200,40662380,2520,2520,2520,2520,8
20250415,144100,40642220,2520,2520,2520,2520,0
20250415,144000,40642220,2520,2520,2520,2520,0
20250415,143900,40642220,2520,2520,2520,2520,0
20250415,143800,40642220,2520,2520,2520,2520,0
20250415,143700,40642220,2520,2520,2520,2520,0
20250415,143600,40642220,2520,2520,2520,2520,100
20250415,143500,40390220,2505,2505,2505,2505,1
20250415,143400,40387715,2505,2505,2505,2505,1
20250415,143300,40385210,2505,2505,2505,2505,0
20250415,143200,40385210,2505,2510,2510,2505,11
20250415,143100,40357645,2520,2520,2520,2520,0
20250415,143000,40357645,2520,2520,2520,2520,0
20250415,142900,40357645,2520,2520,2520,2520,1
20250415,142800,40355125,2520,2520,2520,2520,0
20250415,142700,40355125,2520,2520,2520,2520,1
20250415,142600,40352605,2520,2520,2520,2520,0
20250415,142500,40352605,2520,2520,2520,2520,0
20250415,142400,40352605,2520,2515,2520,2515,591
20250415,142300,38863290,2515,2515,2515,2515,213
20250415,142200,38327595,2515,2510,2515,2510,45
20250415,142100,38214435,2510,2510,2510,2510,2
20250415,142000,38209415,2510,2510,2510,2510,0
20250415,141900,38209415,2510,2510,2510,2510,1
20250415,141800,38206905,2515,2515,2515,2515,0
20250415,141700,38206905,2515,2515,2515,2515,0
20250415,141600,38206905,2515,2515,2515,2515,2
20250415,141500,38201875,2515,2515,2515,2515,0
20250415,141400,38201875,2515,2515,2515,2515,0
20250415,141300,38201875,2515,2515,2515,2515,0
20250415,141200,38201875,2515,2515,2515,2515,0
20250415,141100,38201875,2515,2515,2515,2515,2
20250415,141000,38196845,2515,2515,2515,2515,0
20250415,140900,38196845,2515,2515,2515,2515,0
20250415,140800,38196845,2515,2515,2515,2515,0
20250415,140700,38196845,2515,2515,2515,2515,0
20250415,140600,38196845,2515,2515,2515,2515,17
20250415,140500,38154090,2515,2515,2515,2515,0
20250415,140400,38154090,2515,2515,2515,2515,0
20250415,140300,38154090,2515,2515,2515,2515,0
20250415,140200,38154090,2515,2510,2515,2510,4
20250415,140100,38144035,2515,2515,2515,2515,0
20250415,140000,38144035,2515,2515,2515,2515,0
20250415,135900,38144035,2515,2515,2515,2515,0
20250415,135800,38144035,2515,2515,2515,2515,0
20250415,135700,38144035,2515,2515,2515,2515,0
20250415,135600,38144035,2515,2515,2515,2515,0
20250415,135500,38144035,2515,2515,2515,2515,61
20250415,135400,37990620,2500,2500,2500,2500,1
20250415,135300,37988120,2500,2510,2510,2500,10
20250415,135200,37963065,2515,2515,2515,2515,0
20250415,135100,37963065,2515,2515,2515,2515,0
20250415,135000,37963065,2515,2515,2515,2515,0
20250415,134900,37963065,2515,2515,2515,2515,130
20250415,134800,37636115,2515,2510,2515,2510,350
20250415,134700,36755875,2510,2510,2510,2510,80
20250415,134600,36555075,2505,2500,2505,2500,312
20250415,134500,35774850,2500,2500,2500,2500,2
20250415,134400,35769850,2500,2500,2500,2500,0
20250415,134300,35769850,2500,2500,2500,2500,0
20250415,134200,35769850,2500,2500,2500,2500,0
20250415,134100,35769850,2500,2500,2500,2500,0
20250415,134000,35769850,2500,2500,2500,2500,0
20250415,133900,35769850,2500,2500,2500,2500,0
20250415,133800,35769850,2500,2500,2500,2500,0
20250415,133700,35769850,2500,2500,2500,2500,13
20250415,133600,35737350,2505,2505,2505,2505,0
20250415,133500,35737350,2505,2505,2505,2505,0
20250415,133400,35737350,2505,2505,2505,2505,0
20250415,133300,35737350,2505,2505,2505,2505,2
20250415,133200,35732340,2505,2505,2505,2505,0
20250415,133100,35732340,2505,2505,2505,2505,0
20250415,133000,35732340,2505,2505,2505,2505,0
20250415,132900,35732340,2505,2505,2505,2505,0
20250415,132800,35732340,2505,2505,2505,2505,0
20250415,132700,35732340,2505,2505,2505,2505,0
20250415,132600,35732340,2505,2505,2505,2505,0
20250415,132500,35732340,2505,2505,2505,2505,0
20250415,132400,35732340,2505,2505,2505,2505,0
20250415,132300,35732340,2505,2505,2505,2505,0
20250415,132200,35732340,2505,2505,2505,2505,0
20250415,132100,35732340,2505,2485,2505,2485,5
20250415,132000,35719875,2505,2495,2505,2480,374
20250415,131900,34789045,2500,2500,2500,2500,0
20250415,131800,34789045,2500,2500,2500,2500,1
20250415,131700,34786545,2505,2505,2505,2505,0
20250415,131600,34786545,2505,2505,2505,2505,3
20250415,131500,34779030,2505,2505,2505,2505,0
20250415,131400,34779030,2505,2505,2505,2505,0
20250415,131300,34779030,2505,2505,2505,2505,0
20250415,131200,34779030,2505,2500,2505,2500,161
20250415,131100,34376370,2500,2500,2500,2500,2
20250415,131000,34371370,2500,2500,2500,2500,0
20250415,130900,34371370,2500,2500,2500,2500,4
20250415,130800,34361370,2500,2500,2500,2500,0
20250415,130700,34361370,2500,2500,2500,2500,25
20250415,130600,34298870,2500,2500,2500,2500,0
20250415,130500,34298870,2500,2500,2500,2500,0
20250415,130400,34298870,2500,2500,2500,2500,0
20250415,130300,34298870,2500,2500,2500,2500,0
20250415,130200,34298870,2500,2500,2500,2500,0
20250415,130100,34298870,2500,2500,2500,2500,250
20250415,130000,33673870,2500,2500,2500,2500,0
20250415,125900,33673870,2500,2500,2500,2500,0
20250415,125800,33673870,2500,2500,2500,2500,0
20250415,125700,33673870,2500,2500,2500,2500,0
20250415,125600,33673870,2500,2500,2500,2500,3
20250415,125500,33666370,2500,2500,2500,2500,0
20250415,125400,33666370,2500,2500,2500,2500,0
20250415,125300,33666370,2500,2500,2500,2500,0
20250415,125200,33666370,2500,2500,2500,2500,0
20250415,125100,33666370,2500,2500,2500,2500,2
20250415,125000,33661370,2500,2500,2500,2500,3
20250415,124900,33653870,2505,2505,2505,2505,2
20250415,124800,33648860,2505,2505,2505,2505,0
20250415,124700,33648860,2505,2505,2505,2505,1
20250415,124600,33646355,2505,2505,2505,2505,0
20250415,124500,33646355,2505,2505,2505,2505,0
20250415,124400,33646355,2505,2505,2505,2505,0
20250415,124300,33646355,2505,2505,2505,2505,0
20250415,124200,33646355,2505,2505,2505,2505,0
20250415,124100,33646355,2505,2505,2505,2505,0
20250415,124000,33646355,2505,2505,2505,2505,0
20250415,123900,33646355,2505,2505,2505,2505,0
20250415,123800,33646355,2505,2505,2505,2505,0
20250415,123700,33646355,2505,2505,2505,2505,0
20250415,123600,33646355,2505,2505,2505,2505,0
20250415,123500,33646355,2505,2505,2505,2505,0
20250415,123400,33646355,2505,2505,2505,2505,0
20250415,123300,33646355,2505,2495,2505,2495,2
20250415,123200,33641355,2495,2500,2500,2495,5
20250415,123100,33628870,2505,2505,2505,2505,0
20250415,123000,33628870,2505,2505,2505,2505,0
20250415,122900,33628870,2505,2505,2505,2505,0
20250415,122800,33628870,2505,2505,2505,2505,88
20250415,122700,33408430,2510,2510,2510,2510,0
20250415,122600,33408430,2510,2510,2510,2510,0
20250415,122500,33408430,2510,2510,2510,2510,0
20250415,122400,33408430,2510,2510,2510,2510,0
20250415,122300,33408430,2510,2510,2510,2510,0
20250415,122200,33408430,2510,2510,2510,2510,0
20250415,122100,33408430,2510,2510,2510,2510,2
20250415,122000,33403410,2510,2510,2510,2510,0
20250415,121900,33403410,2510,2510,2510,2510,0
20250415,121800,33403410,2510,2510,2510,2510,10
20250415,121700,33378310,2510,2510,2510,2510,0
20250415,121600,33378310,2510,2510,2510,2510,31
20250415,121500,33300500,2510,2510,2510,2510,0
20250415,121400,33300500,2510,2510,2510,2510,0
20250415,121300,33300500,2510,2510,2510,2510,20
20250415,121200,33250300,2510,2510,2510,2510,0
20250415,121100,33250300,2510,2510,2510,2510,0
20250415,121000,33250300,2510,2510,2510,2510,0
20250415,120900,33250300,2510,2510,2510,2510,0
20250415,120800,33250300,2510,2510,2510,2510,0
20250415,120700,33250300,2510,2510,2510,2510,40
20250415,120600,33149900,2510,2505,2510,2505,3
20250415,120500,33142375,2505,2505,2505,2505,0
20250415,120400,33142375,2505,2505,2505,2505,2
20250415,120300,33137365,2505,2505,2505,2505,0
20250415,120200,33137365,2505,2505,2505,2505,28
20250415,120100,33067225,2510,2510,2510,2510,0
20250415,120000,33067225,2510,2510,2510,2510,0
20250415,115900,33067225,2510,2510,2510,2510,0
20250415,115800,33067225,2510,2510,2510,2510,439
20250415,115700,31965335,2510,2510,2510,2510,0
20250415,115600,31965335,2510,2510,2510,2510,2
20250415,115500,31960315,2510,2510,2510,2510,0
20250415,115400,31960315,2510,2510,2510,2510,0
20250415,115300,31960315,2510,2510,2510,2510,0
20250415,115200,31960315,2510,2510,2510,2510,0
20250415,115100,31960315,2510,2510,2510,2510,6
20250415,115000,31945255,2510,2510,2510,2510,2
20250415,114900,31940235,2510,2510,2510,2510,10
20250415,114800,31915135,2505,2505,2505,2505,11
20250415,114700,31887580,2510,2510,2510,2510,0
20250415,114600,31887580,2510,2510,2510,2510,0
20250415,114500,31887580,2510,2510,2510,2510,0
20250415,114400,31887580,2510,2510,2510,2510,20
20250415,114300,31837380,2505,2505,2505,2505,1
20250415,114200,31834875,2505,2505,2505,2505,1
20250415,114100,31832370,2505,2505,2505,2505,11
20250415,114000,31804815,2505,2505,2505,2505,5
20250415,113900,31792290,2505,2505,2505,2505,1
20250415,113800,31789785,2505,2505,2505,2505,1
20250415,113700,31787280,2505,2505,2505,2505,25
20250415,113600,31724655,2510,2510,2510,2510,0
20250415,113500,31724655,2510,2510,2510,2510,0
20250415,113400,31724655,2510,2510,2510,2510,31
20250415,113300,31646845,2505,2500,2505,2500,1798
20250415,113200,27147215,2500,2500,2500,2500,0
20250415,113100,27147215,2500,2500,2500,2500,3
20250415,113000,27139715,2500,2500,2500,2500,0
20250415,112900,27139715,2500,2500,2500,2500,0
20250415,112800,27139715,2500,2500,2500,2500,0
20250415,112700,27139715,2500,2500,2500,2500,0
20250415,112600,27139715,2500,2500,2500,2500,0
20250415,112500,27139715,2500,2500,2500,2500,0
20250415,112400,27139715,2500,2500,2500,2500,0
20250415,112300,27139715,2500,2500,2500,2500,0
20250415,112200,27139715,2500,2495,2500,2495,1264
20250415,112100,23981035,2495,2495,2495,2495,0
20250415,112000,23981035,2495,2495,2495,2495,0
20250415,111900,23981035,2495,2495,2495,2495,0
20250415,111800,23981035,2495,2495,2495,2495,0
20250415,111700,23981035,2495,2495,2495,2495,75
20250415,111600,23793910,2495,2495,2495,2495,2
20250415,111500,23788920,2495,2495,2495,2495,0
20250415,111400,23788920,2495,2495,2495,2495,0
20250415,111300,23788920,2495,2495,2495,2495,3
20250415,111200,23781435,2495,2495,2495,2495,0
20250415,111100,23781435,2495,2495,2495,2495,0
20250415,111000,23781435,2495,2495,2495,2495,0
20250415,110900,23781435,2495,2495,2495,2495,0
20250415,110800,23781435,2495,2495,2495,2495,0
20250415,110700,23781435,2495,2495,2495,2495,25
20250415,110600,23719060,2495,2495,2495,2495,0
20250415,110500,23719060,2495,2495,2495,2495,0
20250415,110400,23719060,2495,2495,2495,2495,0
20250415,110300,23719060,2495,2495,2495,2495,0
20250415,110200,23719060,2495,2495,2495,2495,0
20250415,110100,23719060,2495,2495,2495,2495,0
20250415,110000,23719060,2495,2495,2495,2495,0
20250415,105900,23719060,2495,2495,2495,2495,1
20250415,105800,23716565,2495,2495,2495,2495,0
20250415,105700,23716565,2495,2495,2495,2495,0
20250415,105600,23716565,2495,2495,2495,2495,0
20250415,105500,23716565,2495,2495,2495,2495,0
20250415,105400,23716565,2495,2495,2495,2495,0
20250415,105300,23716565,2495,2495,2495,2495,0
20250415,105200,23716565,2495,2495,2495,2495,0
20250415,105100,23716565,2495,2495,2495,2495,0
20250415,105000,23716565,2495,2495,2495,2495,0
20250415,104900,23716565,2495,2495,2495,2495,0
20250415,104800,23716565,2495,2495,2495,2495,0
20250415,104700,23716565,2495,2495,2495,2495,0
20250415,104600,23716565,2495,2495,2495,2495,0
20250415,104500,23716565,2495,2495,2495,2495,0
20250415,104400,23716565,2495,2495,2495,2495,0
20250415,104300,23716565,2495,2495,2495,2495,0
20250415,104200,23716565,2495,2495,2495,2465,1015
20250415,104100,21206885,2500,2500,2500,2500,2
20250415,104000,21201885,2500,2500,2500,2500,0
20250415,103900,21201885,2500,2500,2500,2500,0
20250415,103800,21201885,2500,2500,2500,2500,0
20250415,103700,21201885,2500,2495,2500,2495,2
20250415,103600,21196890,2495,2495,2500,2495,5
20250415,103500,21184400,2495,2495,2500,2495,51
20250415,103400,21057105,2495,2495,2495,2495,0
20250415,103300,21057105,2495,2495,2495,2495,25
20250415,103200,20994730,2505,2505,2505,2505,0
20250415,103100,20994730,2505,2505,2505,2505,0
20250415,103000,20994730,2505,2505,2505,2505,0
20250415,102900,20994730,2505,2505,2505,2505,0
20250415,102800,20994730,2505,2505,2505,2505,0
20250415,102700,20994730,2505,2505,2505,2505,0
20250415,102600,20994730,2505,2505,2505,2505,0
20250415,102500,20994730,2505,2505,2505,2505,0
20250415,102400,20994730,2505,2505,2505,2505,0
20250415,102300,20994730,2505,2485,2505,2485,21
20250415,102200,20942525,2505,2500,2505,2500,319
20250415,102100,20144705,2500,2500,2500,2500,0
20250415,102000,20144705,2500,2485,2500,2485,829
20250415,101900,18078570,2490,2490,2490,2490,0
20250415,101800,18078570,2490,2490,2490,2490,0
20250415,101700,18078570,2490,2490,2490,2490,0
20250415,101600,18078570,2490,2490,2490,2490,0
20250415,101500,18078570,2490,2490,2490,2490,0
20250415,101400,18078570,2490,2490,2490,2490,1
20250415,101300,18076080,2490,2485,2490,2485,31
20250415,101200,17998940,2485,2485,2485,2485,0
20250415,101100,17998940,2485,2485,2485,2485,3
20250415,101000,17991485,2495,2495,2495,2495,0
20250415,100900,17991485,2495,2495,2495,2495,0
20250415,100800,17991485,2495,2495,2495,2495,0
20250415,100700,17991485,2495,2495,2495,2495,0
20250415,100600,17991485,2495,2495,2495,2495,0
20250415,100500,17991485,2495,2495,2495,2495,0
20250415,100400,17991485,2495,2495,2495,2495,0
20250415,100300,17991485,2495,2495,2495,2495,0
20250415,100200,17991485,2495,2495,2495,2495,0
20250415,100100,17991485,2495,2495,2495,2495,0
20250415,100000,17991485,2495,2495,2495,2495,0
20250415,095900,17991485,2495,2495,2495,2495,2
20250415,095800,17986495,2500,2500,2500,2500,0
20250415,095700,17986495,2500,2500,2500,2500,0
20250415,095600,17986495,2500,2485,2500,2480,6
20250415,095500,17971590,2510,2510,2510,2510,0
20250415,095400,17971590,2510,2510,2510,2510,0
20250415,095300,17971590,2510,2510,2510,2510,0
20250415,095200,17971590,2510,2510,2510,2510,0
20250415,095100,17971590,2510,2510,2510,2510,0
20250415,095000,17971590,2510,2510,2510,2510,0
20250415,094900,17971590,2510,2510,2510,2510,0
20250415,094800,17971590,2510,2510,2510,2510,0
20250415,094700,17971590,2510,2510,2510,2510,0
20250415,094600,17971590,2510,2510,2510,2510,0
20250415,094500,17971590,2510,2510,2510,2510,192
20250415,094400,17489670,2505,2495,2510,2465,2921
20250415,094300,10196435,2495,2480,2495,2480,469
20250415,094200,9032260,2480,2480,2480,2480,0
20250415,094100,9032260,2480,2480,2480,2480,0
20250415,094000,9032260,2480,2480,2480,2480,0
20250415,093900,9032260,2480,2480,2480,2480,0
20250415,093800,9032260,2480,2480,2480,2480,0
20250415,093700,9032260,2480,2475,2480,2465,450
20250415,093600,7921640,2480,2480,2480,2480,389
20250415,093500,6956920,2480,2490,2490,2480,52
20250415,093400,6827460,2495,2490,2495,2490,655
20250415,093300,5196400,2495,2490,2495,2490,8
20250415,093200,5176470,2495,2495,2495,2495,0
20250415,093100,5176470,2495,2495,2495,2495,0
20250415,093000,5176470,2495,2490,2495,2490,431
20250415,092900,4102850,2495,2495,2495,2495,0
20250415,092800,4102850,2495,2490,2495,2490,63
20250415,092700,3945915,2495,2495,2495,2495,8
20250415,092600,3925955,2495,2495,2495,2495,0
20250415,092500,3925955,2495,2495,2495,2495,0
20250415,092400,3925955,2495,2495,2495,2495,2
20250415,092300,3920965,2495,2495,2495,2495,0
20250415,092200,3920965,2495,2495,2495,2495,0
20250415,092100,3920965,2495,2495,2495,2495,0
20250415,092000,3920965,2495,2495,2495,2495,0
20250415,091900,3920965,2495,2495,2495,2495,0
20250415,091800,3920965,2495,2485,2495,2485,401
20250415,091700,2922160,2490,2490,2490,2490,0
20250415,091600,2922160,2490,2490,2490,2490,0
20250415,091500,2922160,2490,2490,2490,2490,0
20250415,091400,2922160,2490,2490,2490,2490,0
20250415,091300,2922160,2490,2490,2490,2490,0
20250415,091200,2922160,2490,2490,2490,2490,0
20250415,091100,2922160,2490,2490,2490,2490,0
20250415,091000,2922160,2490,2490,2490,2490,0
20250415,090900,2922160,2490,2480,2490,2480,1111
20250415,090800,166160,2480,2480,2480,2480,0
20250415,090700,166160,2480,2480,2480,2480,0
20250415,090600,166160,2480,2480,2480,2480,0
20250415,090500,166160,2480,2480,2480,2480,65
20250415,090400,4960,2480,2480,2480,2480,0
20250415,090300,4960,2480,2480,2480,2480,0
20250415,090200,4960,2480,2480,2480,2480,0
20250415,090100,4960,2480,2480,2480,2480,1
20250415,090000,2480,2480,2480,2480,2480,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191100 40913450 2510 2510 2510 2510 36
3 20250415 191000 40913450 2510 2510 2510 2510 0
4 20250415 190900 40913450 2510 2510 2510 2510 0
5 20250415 190800 40913450 2510 2510 2510 2510 0
6 20250415 190700 40913450 2510 2510 2510 2510 0
7 20250415 190600 40913450 2510 2510 2510 2510 0
8 20250415 190500 40913450 2510 2510 2510 2510 0
9 20250415 190400 40913450 2510 2510 2510 2510 0
10 20250415 190300 40913450 2510 2510 2510 2510 0
11 20250415 190200 40913450 2510 2510 2510 2510 0
12 20250415 190100 40913450 2510 2510 2510 2510 0
13 20250415 190000 40913450 2510 2510 2510 2510 0
14 20250415 185900 40913450 2510 2510 2510 2510 0
15 20250415 185800 40913450 2510 2510 2510 2510 0
16 20250415 185700 40913450 2510 2510 2510 2510 0
17 20250415 185600 40913450 2510 2510 2510 2510 0
18 20250415 185500 40913450 2510 2510 2510 2510 0
19 20250415 185400 40913450 2510 2510 2510 2510 0
20 20250415 185300 40913450 2510 2510 2510 2510 0
21 20250415 185200 40913450 2510 2510 2510 2510 0
22 20250415 185100 40913450 2510 2510 2510 2510 0
23 20250415 185000 40913450 2510 2510 2510 2510 0
24 20250415 184900 40913450 2510 2510 2510 2510 0
25 20250415 184800 40913450 2510 2510 2510 2510 0
26 20250415 184700 40913450 2510 2510 2510 2510 0
27 20250415 184600 40913450 2510 2510 2510 2510 0
28 20250415 184500 40913450 2510 2510 2510 2510 0
29 20250415 184400 40913450 2510 2510 2510 2510 0
30 20250415 184300 40913450 2510 2510 2510 2510 0
31 20250415 184200 40913450 2510 2510 2510 2510 0
32 20250415 184100 40913450 2510 2510 2510 2510 36
33 20250415 184000 40913450 2510 2510 2510 2510 0
34 20250415 183900 40913450 2510 2510 2510 2510 0
35 20250415 183800 40913450 2510 2510 2510 2510 0
36 20250415 183700 40913450 2510 2510 2510 2510 0
37 20250415 183600 40913450 2510 2510 2510 2510 0
38 20250415 183500 40913450 2510 2510 2510 2510 0
39 20250415 183400 40913450 2510 2510 2510 2510 0
40 20250415 183300 40913450 2510 2510 2510 2510 0
41 20250415 183200 40913450 2510 2510 2510 2510 0
42 20250415 183100 40913450 2510 2510 2510 2510 0
43 20250415 183000 40913450 2510 2510 2510 2510 0
44 20250415 182900 40913450 2510 2510 2510 2510 0
45 20250415 182800 40913450 2510 2510 2510 2510 0
46 20250415 182700 40913450 2510 2510 2510 2510 0
47 20250415 182600 40913450 2510 2510 2510 2510 0
48 20250415 182500 40913450 2510 2510 2510 2510 0
49 20250415 182400 40913450 2510 2510 2510 2510 0
50 20250415 182300 40913450 2510 2510 2510 2510 0
51 20250415 182200 40913450 2510 2510 2510 2510 0
52 20250415 182100 40913450 2510 2510 2510 2510 0
53 20250415 182000 40913450 2510 2510 2510 2510 0
54 20250415 181900 40913450 2510 2510 2510 2510 0
55 20250415 181800 40913450 2510 2510 2510 2510 0
56 20250415 181700 40913450 2510 2510 2510 2510 0
57 20250415 181600 40913450 2510 2510 2510 2510 0
58 20250415 181500 40913450 2510 2510 2510 2510 0
59 20250415 181400 40913450 2510 2510 2510 2510 0
60 20250415 181300 40913450 2510 2510 2510 2510 0
61 20250415 181200 40913450 2510 2510 2510 2510 0
62 20250415 181100 40913450 2510 2510 2510 2510 36
63 20250415 181000 40913450 2510 2510 2510 2510 0
64 20250415 180900 40913450 2510 2510 2510 2510 0
65 20250415 180800 40913450 2510 2510 2510 2510 0
66 20250415 180700 40913450 2510 2510 2510 2510 0
67 20250415 180600 40913450 2510 2510 2510 2510 0
68 20250415 180500 40913450 2510 2510 2510 2510 0
69 20250415 180400 40913450 2510 2510 2510 2510 0
70 20250415 180300 40913450 2510 2510 2510 2510 0
71 20250415 180200 40913450 2510 2510 2510 2510 0
72 20250415 180100 40913450 2510 2510 2510 2510 0
73 20250415 180000 40913450 2510 2510 2510 2510 0
74 20250415 175900 40913450 2510 2510 2510 2510 0
75 20250415 175800 40913450 2510 2510 2510 2510 0
76 20250415 175700 40913450 2510 2510 2510 2510 0
77 20250415 175600 40913450 2510 2510 2510 2510 0
78 20250415 175500 40913450 2510 2510 2510 2510 0
79 20250415 175400 40913450 2510 2510 2510 2510 0
80 20250415 175300 40913450 2510 2510 2510 2510 0
81 20250415 175200 40913450 2510 2510 2510 2510 0
82 20250415 175100 40913450 2510 2510 2510 2510 0
83 20250415 175000 40913450 2510 2510 2510 2510 0
84 20250415 174900 40913450 2510 2510 2510 2510 0
85 20250415 174800 40913450 2510 2510 2510 2510 0
86 20250415 174700 40913450 2510 2510 2510 2510 0
87 20250415 174600 40913450 2510 2510 2510 2510 0
88 20250415 174500 40913450 2510 2510 2510 2510 0
89 20250415 174400 40913450 2510 2510 2510 2510 0
90 20250415 174300 40913450 2510 2510 2510 2510 0
91 20250415 174200 40913450 2510 2510 2510 2510 0
92 20250415 174100 40913450 2510 2510 2510 2510 36
93 20250415 174000 40913450 2510 2510 2510 2510 0
94 20250415 173900 40913450 2510 2510 2510 2510 0
95 20250415 173800 40913450 2510 2510 2510 2510 0
96 20250415 173700 40913450 2510 2510 2510 2510 0
97 20250415 173600 40913450 2510 2510 2510 2510 0
98 20250415 173500 40913450 2510 2510 2510 2510 0
99 20250415 173400 40913450 2510 2510 2510 2510 0
100 20250415 173300 40913450 2510 2510 2510 2510 0
101 20250415 173200 40913450 2510 2510 2510 2510 0
102 20250415 173100 40913450 2510 2510 2510 2510 0
103 20250415 173000 40913450 2510 2510 2510 2510 0
104 20250415 172900 40913450 2510 2510 2510 2510 0
105 20250415 172800 40913450 2510 2510 2510 2510 0
106 20250415 172700 40913450 2510 2510 2510 2510 0
107 20250415 172600 40913450 2510 2510 2510 2510 0
108 20250415 172500 40913450 2510 2510 2510 2510 0
109 20250415 172400 40913450 2510 2510 2510 2510 0
110 20250415 172300 40913450 2510 2510 2510 2510 0
111 20250415 172200 40913450 2510 2510 2510 2510 0
112 20250415 172100 40913450 2510 2510 2510 2510 0
113 20250415 172000 40913450 2510 2510 2510 2510 0
114 20250415 171900 40913450 2510 2510 2510 2510 0
115 20250415 171800 40913450 2510 2510 2510 2510 0
116 20250415 171700 40913450 2510 2510 2510 2510 0
117 20250415 171600 40913450 2510 2510 2510 2510 0
118 20250415 171500 40913450 2510 2510 2510 2510 0
119 20250415 171400 40913450 2510 2510 2510 2510 0
120 20250415 171300 40913450 2510 2510 2510 2510 0
121 20250415 171200 40913450 2510 2510 2510 2510 0
122 20250415 171100 40913450 2510 2510 2510 2510 36
123 20250415 171000 40913450 2510 2510 2510 2510 0
124 20250415 170900 40913450 2510 2510 2510 2510 0
125 20250415 170800 40913450 2510 2510 2510 2510 0
126 20250415 170700 40913450 2510 2510 2510 2510 0
127 20250415 170600 40913450 2510 2510 2510 2510 0
128 20250415 170500 40913450 2510 2510 2510 2510 0
129 20250415 170400 40913450 2510 2510 2510 2510 0
130 20250415 170300 40913450 2510 2510 2510 2510 0
131 20250415 170200 40913450 2510 2510 2510 2510 0
132 20250415 170100 40913450 2510 2510 2510 2510 0
133 20250415 170000 40913450 2510 2510 2510 2510 0
134 20250415 165900 40913450 2510 2510 2510 2510 0
135 20250415 165800 40913450 2510 2510 2510 2510 0
136 20250415 165700 40913450 2510 2510 2510 2510 0
137 20250415 165600 40913450 2510 2510 2510 2510 0
138 20250415 165500 40913450 2510 2510 2510 2510 0
139 20250415 165400 40913450 2510 2510 2510 2510 0
140 20250415 165300 40913450 2510 2510 2510 2510 0
141 20250415 165200 40913450 2510 2510 2510 2510 0
142 20250415 165100 40913450 2510 2510 2510 2510 0
143 20250415 165000 40913450 2510 2510 2510 2510 0
144 20250415 164900 40913450 2510 2510 2510 2510 0
145 20250415 164800 40913450 2510 2510 2510 2510 0
146 20250415 164700 40913450 2510 2510 2510 2510 0
147 20250415 164600 40913450 2510 2510 2510 2510 0
148 20250415 164500 40913450 2510 2510 2510 2510 0
149 20250415 164400 40913450 2510 2510 2510 2510 0
150 20250415 164300 40913450 2510 2510 2510 2510 0
151 20250415 164200 40913450 2510 2510 2510 2510 0
152 20250415 164100 40913450 2510 2510 2510 2510 36
153 20250415 164000 40913450 2510 2510 2510 2510 0
154 20250415 163900 40913450 2510 2510 2510 2510 0
155 20250415 163800 40913450 2510 2510 2510 2510 0
156 20250415 163700 40913450 2510 2510 2510 2510 0
157 20250415 163600 40913450 2510 2510 2510 2510 0
158 20250415 163500 40913450 2510 2510 2510 2510 0
159 20250415 163400 40913450 2510 2510 2510 2510 0
160 20250415 163300 40913450 2510 2510 2510 2510 0
161 20250415 163200 40913450 2510 2510 2510 2510 0
162 20250415 163100 40913450 2510 2510 2510 2510 0
163 20250415 163000 40913450 2510 2510 2510 2510 0
164 20250415 162900 40913450 2510 2510 2510 2510 0
165 20250415 162800 40913450 2510 2510 2510 2510 0
166 20250415 162700 40913450 2510 2510 2510 2510 0
167 20250415 162600 40913450 2510 2510 2510 2510 0
168 20250415 162500 40913450 2510 2510 2510 2510 0
169 20250415 162400 40913450 2510 2510 2510 2510 0
170 20250415 162300 40913450 2510 2510 2510 2510 0
171 20250415 162200 40913450 2510 2510 2510 2510 0
172 20250415 162100 40913450 2510 2510 2510 2510 0
173 20250415 162000 40913450 2510 2510 2510 2510 0
174 20250415 161900 40913450 2510 2510 2510 2510 0
175 20250415 161800 40913450 2510 2510 2510 2510 0
176 20250415 161700 40913450 2510 2510 2510 2510 0
177 20250415 161600 40913450 2510 2510 2510 2510 0
178 20250415 161500 40913450 2510 2510 2510 2510 0
179 20250415 161400 40913450 2510 2510 2510 2510 0
180 20250415 161300 40913450 2510 2510 2510 2510 0
181 20250415 161200 40913450 2510 2510 2510 2510 0
182 20250415 161100 40913450 2510 2510 2510 2510 36
183 20250415 161000 40913450 2510 2510 2510 2510 0
184 20250415 160900 40913450 2510 2510 2510 2510 0
185 20250415 160800 40913450 2510 2510 2510 2510 0
186 20250415 160700 40913450 2510 2510 2510 2510 0
187 20250415 160600 40913450 2510 2510 2510 2510 0
188 20250415 160500 40913450 2510 2510 2510 2510 0
189 20250415 160400 40913450 2510 2510 2510 2510 0
190 20250415 160300 40913450 2510 2510 2510 2510 0
191 20250415 160200 40913450 2510 2510 2510 2510 0
192 20250415 160100 40913450 2510 2510 2510 2510 0
193 20250415 160000 40913450 2510 2510 2510 2510 0
194 20250415 155900 40913450 2510 2510 2510 2510 0
195 20250415 155800 40913450 2510 2510 2510 2510 0
196 20250415 155700 40913450 2510 2510 2510 2510 0
197 20250415 155600 40913450 2510 2510 2510 2510 0
198 20250415 155500 40913450 2510 2510 2510 2510 0
199 20250415 155400 40913450 2510 2510 2510 2510 0
200 20250415 155300 40913450 2510 2510 2510 2510 0
201 20250415 155200 40913450 2510 2510 2510 2510 0
202 20250415 155100 40913450 2510 2510 2510 2510 0
203 20250415 155000 40913450 2510 2510 2510 2510 0
204 20250415 154900 40913450 2510 2510 2510 2510 0
205 20250415 154800 40913450 2510 2510 2510 2510 0
206 20250415 154700 40913450 2510 2510 2510 2510 0
207 20250415 154600 40913450 2510 2510 2510 2510 0
208 20250415 154500 40913450 2510 2510 2510 2510 0
209 20250415 154400 40913450 2510 2510 2510 2510 0
210 20250415 154300 40913450 2510 2510 2510 2510 0
211 20250415 154200 40913450 2510 2510 2510 2510 0
212 20250415 154100 40913450 2510 2510 2510 2510 36
213 20250415 154000 40913450 2510 2510 2510 2510 0
214 20250415 153900 40913450 2510 2510 2510 2510 0
215 20250415 153800 40913450 2510 2510 2510 2510 0
216 20250415 153700 40913450 2510 2510 2510 2510 0
217 20250415 153600 40913450 2510 2510 2510 2510 0
218 20250415 153500 40913450 2510 2510 2510 2510 0
219 20250415 153400 40913450 2510 2510 2510 2510 0
220 20250415 153300 40913450 2510 2510 2510 2510 0
221 20250415 153200 40913450 2510 2510 2510 2510 0
222 20250415 153100 40913450 2510 2510 2510 2510 0
223 20250415 153000 40913450 2510 2510 2510 2510 36
224 20250415 152900 40823090 2510 2510 2510 2510 0
225 20250415 152800 40823090 2510 2510 2510 2510 0
226 20250415 152700 40823090 2510 2510 2510 2510 0
227 20250415 152600 40823090 2510 2510 2510 2510 0
228 20250415 152500 40823090 2510 2510 2510 2510 0
229 20250415 152400 40823090 2510 2510 2510 2510 0
230 20250415 152300 40823090 2510 2510 2510 2510 0
231 20250415 152200 40823090 2510 2510 2510 2510 0
232 20250415 152100 40823090 2510 2510 2510 2510 0
233 20250415 152000 40823090 2510 2510 2510 2510 0
234 20250415 151900 40823090 2510 2510 2510 2510 0
235 20250415 151800 40823090 2510 2510 2510 2510 0
236 20250415 151700 40823090 2510 2510 2510 2510 0
237 20250415 151600 40823090 2510 2510 2510 2510 0
238 20250415 151500 40823090 2510 2510 2510 2510 0
239 20250415 151400 40823090 2510 2510 2510 2510 0
240 20250415 151300 40823090 2510 2510 2510 2510 0
241 20250415 151200 40823090 2510 2510 2510 2510 0
242 20250415 151100 40823090 2510 2510 2510 2510 0
243 20250415 151000 40823090 2510 2510 2510 2510 0
244 20250415 150900 40823090 2510 2510 2510 2510 0
245 20250415 150800 40823090 2510 2510 2510 2510 4
246 20250415 150700 40813050 2510 2510 2510 2510 0
247 20250415 150600 40813050 2510 2510 2510 2510 0
248 20250415 150500 40813050 2510 2510 2510 2510 0
249 20250415 150400 40813050 2510 2510 2510 2510 8
250 20250415 150300 40792970 2510 2510 2510 2510 0
251 20250415 150200 40792970 2510 2510 2510 2510 0
252 20250415 150100 40792970 2510 2510 2510 2510 0
253 20250415 150000 40792970 2510 2510 2510 2510 0
254 20250415 145900 40792970 2510 2510 2510 2510 0
255 20250415 145800 40792970 2510 2510 2510 2510 44
256 20250415 145700 40682530 2515 2515 2515 2515 0
257 20250415 145600 40682530 2515 2520 2520 2515 4
258 20250415 145500 40672460 2520 2520 2520 2520 0
259 20250415 145400 40672460 2520 2520 2520 2520 0
260 20250415 145300 40672460 2520 2520 2520 2520 2
261 20250415 145200 40667420 2520 2520 2520 2520 0
262 20250415 145100 40667420 2520 2520 2520 2520 0
263 20250415 145000 40667420 2520 2520 2520 2520 2
264 20250415 144900 40662380 2520 2520 2520 2520 0
265 20250415 144800 40662380 2520 2520 2520 2520 0
266 20250415 144700 40662380 2520 2520 2520 2520 0
267 20250415 144600 40662380 2520 2520 2520 2520 0
268 20250415 144500 40662380 2520 2520 2520 2520 0
269 20250415 144400 40662380 2520 2520 2520 2520 0
270 20250415 144300 40662380 2520 2520 2520 2520 0
271 20250415 144200 40662380 2520 2520 2520 2520 8
272 20250415 144100 40642220 2520 2520 2520 2520 0
273 20250415 144000 40642220 2520 2520 2520 2520 0
274 20250415 143900 40642220 2520 2520 2520 2520 0
275 20250415 143800 40642220 2520 2520 2520 2520 0
276 20250415 143700 40642220 2520 2520 2520 2520 0
277 20250415 143600 40642220 2520 2520 2520 2520 100
278 20250415 143500 40390220 2505 2505 2505 2505 1
279 20250415 143400 40387715 2505 2505 2505 2505 1
280 20250415 143300 40385210 2505 2505 2505 2505 0
281 20250415 143200 40385210 2505 2510 2510 2505 11
282 20250415 143100 40357645 2520 2520 2520 2520 0
283 20250415 143000 40357645 2520 2520 2520 2520 0
284 20250415 142900 40357645 2520 2520 2520 2520 1
285 20250415 142800 40355125 2520 2520 2520 2520 0
286 20250415 142700 40355125 2520 2520 2520 2520 1
287 20250415 142600 40352605 2520 2520 2520 2520 0
288 20250415 142500 40352605 2520 2520 2520 2520 0
289 20250415 142400 40352605 2520 2515 2520 2515 591
290 20250415 142300 38863290 2515 2515 2515 2515 213
291 20250415 142200 38327595 2515 2510 2515 2510 45
292 20250415 142100 38214435 2510 2510 2510 2510 2
293 20250415 142000 38209415 2510 2510 2510 2510 0
294 20250415 141900 38209415 2510 2510 2510 2510 1
295 20250415 141800 38206905 2515 2515 2515 2515 0
296 20250415 141700 38206905 2515 2515 2515 2515 0
297 20250415 141600 38206905 2515 2515 2515 2515 2
298 20250415 141500 38201875 2515 2515 2515 2515 0
299 20250415 141400 38201875 2515 2515 2515 2515 0
300 20250415 141300 38201875 2515 2515 2515 2515 0
301 20250415 141200 38201875 2515 2515 2515 2515 0
302 20250415 141100 38201875 2515 2515 2515 2515 2
303 20250415 141000 38196845 2515 2515 2515 2515 0
304 20250415 140900 38196845 2515 2515 2515 2515 0
305 20250415 140800 38196845 2515 2515 2515 2515 0
306 20250415 140700 38196845 2515 2515 2515 2515 0
307 20250415 140600 38196845 2515 2515 2515 2515 17
308 20250415 140500 38154090 2515 2515 2515 2515 0
309 20250415 140400 38154090 2515 2515 2515 2515 0
310 20250415 140300 38154090 2515 2515 2515 2515 0
311 20250415 140200 38154090 2515 2510 2515 2510 4
312 20250415 140100 38144035 2515 2515 2515 2515 0
313 20250415 140000 38144035 2515 2515 2515 2515 0
314 20250415 135900 38144035 2515 2515 2515 2515 0
315 20250415 135800 38144035 2515 2515 2515 2515 0
316 20250415 135700 38144035 2515 2515 2515 2515 0
317 20250415 135600 38144035 2515 2515 2515 2515 0
318 20250415 135500 38144035 2515 2515 2515 2515 61
319 20250415 135400 37990620 2500 2500 2500 2500 1
320 20250415 135300 37988120 2500 2510 2510 2500 10
321 20250415 135200 37963065 2515 2515 2515 2515 0
322 20250415 135100 37963065 2515 2515 2515 2515 0
323 20250415 135000 37963065 2515 2515 2515 2515 0
324 20250415 134900 37963065 2515 2515 2515 2515 130
325 20250415 134800 37636115 2515 2510 2515 2510 350
326 20250415 134700 36755875 2510 2510 2510 2510 80
327 20250415 134600 36555075 2505 2500 2505 2500 312
328 20250415 134500 35774850 2500 2500 2500 2500 2
329 20250415 134400 35769850 2500 2500 2500 2500 0
330 20250415 134300 35769850 2500 2500 2500 2500 0
331 20250415 134200 35769850 2500 2500 2500 2500 0
332 20250415 134100 35769850 2500 2500 2500 2500 0
333 20250415 134000 35769850 2500 2500 2500 2500 0
334 20250415 133900 35769850 2500 2500 2500 2500 0
335 20250415 133800 35769850 2500 2500 2500 2500 0
336 20250415 133700 35769850 2500 2500 2500 2500 13
337 20250415 133600 35737350 2505 2505 2505 2505 0
338 20250415 133500 35737350 2505 2505 2505 2505 0
339 20250415 133400 35737350 2505 2505 2505 2505 0
340 20250415 133300 35737350 2505 2505 2505 2505 2
341 20250415 133200 35732340 2505 2505 2505 2505 0
342 20250415 133100 35732340 2505 2505 2505 2505 0
343 20250415 133000 35732340 2505 2505 2505 2505 0
344 20250415 132900 35732340 2505 2505 2505 2505 0
345 20250415 132800 35732340 2505 2505 2505 2505 0
346 20250415 132700 35732340 2505 2505 2505 2505 0
347 20250415 132600 35732340 2505 2505 2505 2505 0
348 20250415 132500 35732340 2505 2505 2505 2505 0
349 20250415 132400 35732340 2505 2505 2505 2505 0
350 20250415 132300 35732340 2505 2505 2505 2505 0
351 20250415 132200 35732340 2505 2505 2505 2505 0
352 20250415 132100 35732340 2505 2485 2505 2485 5
353 20250415 132000 35719875 2505 2495 2505 2480 374
354 20250415 131900 34789045 2500 2500 2500 2500 0
355 20250415 131800 34789045 2500 2500 2500 2500 1
356 20250415 131700 34786545 2505 2505 2505 2505 0
357 20250415 131600 34786545 2505 2505 2505 2505 3
358 20250415 131500 34779030 2505 2505 2505 2505 0
359 20250415 131400 34779030 2505 2505 2505 2505 0
360 20250415 131300 34779030 2505 2505 2505 2505 0
361 20250415 131200 34779030 2505 2500 2505 2500 161
362 20250415 131100 34376370 2500 2500 2500 2500 2
363 20250415 131000 34371370 2500 2500 2500 2500 0
364 20250415 130900 34371370 2500 2500 2500 2500 4
365 20250415 130800 34361370 2500 2500 2500 2500 0
366 20250415 130700 34361370 2500 2500 2500 2500 25
367 20250415 130600 34298870 2500 2500 2500 2500 0
368 20250415 130500 34298870 2500 2500 2500 2500 0
369 20250415 130400 34298870 2500 2500 2500 2500 0
370 20250415 130300 34298870 2500 2500 2500 2500 0
371 20250415 130200 34298870 2500 2500 2500 2500 0
372 20250415 130100 34298870 2500 2500 2500 2500 250
373 20250415 130000 33673870 2500 2500 2500 2500 0
374 20250415 125900 33673870 2500 2500 2500 2500 0
375 20250415 125800 33673870 2500 2500 2500 2500 0
376 20250415 125700 33673870 2500 2500 2500 2500 0
377 20250415 125600 33673870 2500 2500 2500 2500 3
378 20250415 125500 33666370 2500 2500 2500 2500 0
379 20250415 125400 33666370 2500 2500 2500 2500 0
380 20250415 125300 33666370 2500 2500 2500 2500 0
381 20250415 125200 33666370 2500 2500 2500 2500 0
382 20250415 125100 33666370 2500 2500 2500 2500 2
383 20250415 125000 33661370 2500 2500 2500 2500 3
384 20250415 124900 33653870 2505 2505 2505 2505 2
385 20250415 124800 33648860 2505 2505 2505 2505 0
386 20250415 124700 33648860 2505 2505 2505 2505 1
387 20250415 124600 33646355 2505 2505 2505 2505 0
388 20250415 124500 33646355 2505 2505 2505 2505 0
389 20250415 124400 33646355 2505 2505 2505 2505 0
390 20250415 124300 33646355 2505 2505 2505 2505 0
391 20250415 124200 33646355 2505 2505 2505 2505 0
392 20250415 124100 33646355 2505 2505 2505 2505 0
393 20250415 124000 33646355 2505 2505 2505 2505 0
394 20250415 123900 33646355 2505 2505 2505 2505 0
395 20250415 123800 33646355 2505 2505 2505 2505 0
396 20250415 123700 33646355 2505 2505 2505 2505 0
397 20250415 123600 33646355 2505 2505 2505 2505 0
398 20250415 123500 33646355 2505 2505 2505 2505 0
399 20250415 123400 33646355 2505 2505 2505 2505 0
400 20250415 123300 33646355 2505 2495 2505 2495 2
401 20250415 123200 33641355 2495 2500 2500 2495 5
402 20250415 123100 33628870 2505 2505 2505 2505 0
403 20250415 123000 33628870 2505 2505 2505 2505 0
404 20250415 122900 33628870 2505 2505 2505 2505 0
405 20250415 122800 33628870 2505 2505 2505 2505 88
406 20250415 122700 33408430 2510 2510 2510 2510 0
407 20250415 122600 33408430 2510 2510 2510 2510 0
408 20250415 122500 33408430 2510 2510 2510 2510 0
409 20250415 122400 33408430 2510 2510 2510 2510 0
410 20250415 122300 33408430 2510 2510 2510 2510 0
411 20250415 122200 33408430 2510 2510 2510 2510 0
412 20250415 122100 33408430 2510 2510 2510 2510 2
413 20250415 122000 33403410 2510 2510 2510 2510 0
414 20250415 121900 33403410 2510 2510 2510 2510 0
415 20250415 121800 33403410 2510 2510 2510 2510 10
416 20250415 121700 33378310 2510 2510 2510 2510 0
417 20250415 121600 33378310 2510 2510 2510 2510 31
418 20250415 121500 33300500 2510 2510 2510 2510 0
419 20250415 121400 33300500 2510 2510 2510 2510 0
420 20250415 121300 33300500 2510 2510 2510 2510 20
421 20250415 121200 33250300 2510 2510 2510 2510 0
422 20250415 121100 33250300 2510 2510 2510 2510 0
423 20250415 121000 33250300 2510 2510 2510 2510 0
424 20250415 120900 33250300 2510 2510 2510 2510 0
425 20250415 120800 33250300 2510 2510 2510 2510 0
426 20250415 120700 33250300 2510 2510 2510 2510 40
427 20250415 120600 33149900 2510 2505 2510 2505 3
428 20250415 120500 33142375 2505 2505 2505 2505 0
429 20250415 120400 33142375 2505 2505 2505 2505 2
430 20250415 120300 33137365 2505 2505 2505 2505 0
431 20250415 120200 33137365 2505 2505 2505 2505 28
432 20250415 120100 33067225 2510 2510 2510 2510 0
433 20250415 120000 33067225 2510 2510 2510 2510 0
434 20250415 115900 33067225 2510 2510 2510 2510 0
435 20250415 115800 33067225 2510 2510 2510 2510 439
436 20250415 115700 31965335 2510 2510 2510 2510 0
437 20250415 115600 31965335 2510 2510 2510 2510 2
438 20250415 115500 31960315 2510 2510 2510 2510 0
439 20250415 115400 31960315 2510 2510 2510 2510 0
440 20250415 115300 31960315 2510 2510 2510 2510 0
441 20250415 115200 31960315 2510 2510 2510 2510 0
442 20250415 115100 31960315 2510 2510 2510 2510 6
443 20250415 115000 31945255 2510 2510 2510 2510 2
444 20250415 114900 31940235 2510 2510 2510 2510 10
445 20250415 114800 31915135 2505 2505 2505 2505 11
446 20250415 114700 31887580 2510 2510 2510 2510 0
447 20250415 114600 31887580 2510 2510 2510 2510 0
448 20250415 114500 31887580 2510 2510 2510 2510 0
449 20250415 114400 31887580 2510 2510 2510 2510 20
450 20250415 114300 31837380 2505 2505 2505 2505 1
451 20250415 114200 31834875 2505 2505 2505 2505 1
452 20250415 114100 31832370 2505 2505 2505 2505 11
453 20250415 114000 31804815 2505 2505 2505 2505 5
454 20250415 113900 31792290 2505 2505 2505 2505 1
455 20250415 113800 31789785 2505 2505 2505 2505 1
456 20250415 113700 31787280 2505 2505 2505 2505 25
457 20250415 113600 31724655 2510 2510 2510 2510 0
458 20250415 113500 31724655 2510 2510 2510 2510 0
459 20250415 113400 31724655 2510 2510 2510 2510 31
460 20250415 113300 31646845 2505 2500 2505 2500 1798
461 20250415 113200 27147215 2500 2500 2500 2500 0
462 20250415 113100 27147215 2500 2500 2500 2500 3
463 20250415 113000 27139715 2500 2500 2500 2500 0
464 20250415 112900 27139715 2500 2500 2500 2500 0
465 20250415 112800 27139715 2500 2500 2500 2500 0
466 20250415 112700 27139715 2500 2500 2500 2500 0
467 20250415 112600 27139715 2500 2500 2500 2500 0
468 20250415 112500 27139715 2500 2500 2500 2500 0
469 20250415 112400 27139715 2500 2500 2500 2500 0
470 20250415 112300 27139715 2500 2500 2500 2500 0
471 20250415 112200 27139715 2500 2495 2500 2495 1264
472 20250415 112100 23981035 2495 2495 2495 2495 0
473 20250415 112000 23981035 2495 2495 2495 2495 0
474 20250415 111900 23981035 2495 2495 2495 2495 0
475 20250415 111800 23981035 2495 2495 2495 2495 0
476 20250415 111700 23981035 2495 2495 2495 2495 75
477 20250415 111600 23793910 2495 2495 2495 2495 2
478 20250415 111500 23788920 2495 2495 2495 2495 0
479 20250415 111400 23788920 2495 2495 2495 2495 0
480 20250415 111300 23788920 2495 2495 2495 2495 3
481 20250415 111200 23781435 2495 2495 2495 2495 0
482 20250415 111100 23781435 2495 2495 2495 2495 0
483 20250415 111000 23781435 2495 2495 2495 2495 0
484 20250415 110900 23781435 2495 2495 2495 2495 0
485 20250415 110800 23781435 2495 2495 2495 2495 0
486 20250415 110700 23781435 2495 2495 2495 2495 25
487 20250415 110600 23719060 2495 2495 2495 2495 0
488 20250415 110500 23719060 2495 2495 2495 2495 0
489 20250415 110400 23719060 2495 2495 2495 2495 0
490 20250415 110300 23719060 2495 2495 2495 2495 0
491 20250415 110200 23719060 2495 2495 2495 2495 0
492 20250415 110100 23719060 2495 2495 2495 2495 0
493 20250415 110000 23719060 2495 2495 2495 2495 0
494 20250415 105900 23719060 2495 2495 2495 2495 1
495 20250415 105800 23716565 2495 2495 2495 2495 0
496 20250415 105700 23716565 2495 2495 2495 2495 0
497 20250415 105600 23716565 2495 2495 2495 2495 0
498 20250415 105500 23716565 2495 2495 2495 2495 0
499 20250415 105400 23716565 2495 2495 2495 2495 0
500 20250415 105300 23716565 2495 2495 2495 2495 0
501 20250415 105200 23716565 2495 2495 2495 2495 0
502 20250415 105100 23716565 2495 2495 2495 2495 0
503 20250415 105000 23716565 2495 2495 2495 2495 0
504 20250415 104900 23716565 2495 2495 2495 2495 0
505 20250415 104800 23716565 2495 2495 2495 2495 0
506 20250415 104700 23716565 2495 2495 2495 2495 0
507 20250415 104600 23716565 2495 2495 2495 2495 0
508 20250415 104500 23716565 2495 2495 2495 2495 0
509 20250415 104400 23716565 2495 2495 2495 2495 0
510 20250415 104300 23716565 2495 2495 2495 2495 0
511 20250415 104200 23716565 2495 2495 2495 2465 1015
512 20250415 104100 21206885 2500 2500 2500 2500 2
513 20250415 104000 21201885 2500 2500 2500 2500 0
514 20250415 103900 21201885 2500 2500 2500 2500 0
515 20250415 103800 21201885 2500 2500 2500 2500 0
516 20250415 103700 21201885 2500 2495 2500 2495 2
517 20250415 103600 21196890 2495 2495 2500 2495 5
518 20250415 103500 21184400 2495 2495 2500 2495 51
519 20250415 103400 21057105 2495 2495 2495 2495 0
520 20250415 103300 21057105 2495 2495 2495 2495 25
521 20250415 103200 20994730 2505 2505 2505 2505 0
522 20250415 103100 20994730 2505 2505 2505 2505 0
523 20250415 103000 20994730 2505 2505 2505 2505 0
524 20250415 102900 20994730 2505 2505 2505 2505 0
525 20250415 102800 20994730 2505 2505 2505 2505 0
526 20250415 102700 20994730 2505 2505 2505 2505 0
527 20250415 102600 20994730 2505 2505 2505 2505 0
528 20250415 102500 20994730 2505 2505 2505 2505 0
529 20250415 102400 20994730 2505 2505 2505 2505 0
530 20250415 102300 20994730 2505 2485 2505 2485 21
531 20250415 102200 20942525 2505 2500 2505 2500 319
532 20250415 102100 20144705 2500 2500 2500 2500 0
533 20250415 102000 20144705 2500 2485 2500 2485 829
534 20250415 101900 18078570 2490 2490 2490 2490 0
535 20250415 101800 18078570 2490 2490 2490 2490 0
536 20250415 101700 18078570 2490 2490 2490 2490 0
537 20250415 101600 18078570 2490 2490 2490 2490 0
538 20250415 101500 18078570 2490 2490 2490 2490 0
539 20250415 101400 18078570 2490 2490 2490 2490 1
540 20250415 101300 18076080 2490 2485 2490 2485 31
541 20250415 101200 17998940 2485 2485 2485 2485 0
542 20250415 101100 17998940 2485 2485 2485 2485 3
543 20250415 101000 17991485 2495 2495 2495 2495 0
544 20250415 100900 17991485 2495 2495 2495 2495 0
545 20250415 100800 17991485 2495 2495 2495 2495 0
546 20250415 100700 17991485 2495 2495 2495 2495 0
547 20250415 100600 17991485 2495 2495 2495 2495 0
548 20250415 100500 17991485 2495 2495 2495 2495 0
549 20250415 100400 17991485 2495 2495 2495 2495 0
550 20250415 100300 17991485 2495 2495 2495 2495 0
551 20250415 100200 17991485 2495 2495 2495 2495 0
552 20250415 100100 17991485 2495 2495 2495 2495 0
553 20250415 100000 17991485 2495 2495 2495 2495 0
554 20250415 095900 17991485 2495 2495 2495 2495 2
555 20250415 095800 17986495 2500 2500 2500 2500 0
556 20250415 095700 17986495 2500 2500 2500 2500 0
557 20250415 095600 17986495 2500 2485 2500 2480 6
558 20250415 095500 17971590 2510 2510 2510 2510 0
559 20250415 095400 17971590 2510 2510 2510 2510 0
560 20250415 095300 17971590 2510 2510 2510 2510 0
561 20250415 095200 17971590 2510 2510 2510 2510 0
562 20250415 095100 17971590 2510 2510 2510 2510 0
563 20250415 095000 17971590 2510 2510 2510 2510 0
564 20250415 094900 17971590 2510 2510 2510 2510 0
565 20250415 094800 17971590 2510 2510 2510 2510 0
566 20250415 094700 17971590 2510 2510 2510 2510 0
567 20250415 094600 17971590 2510 2510 2510 2510 0
568 20250415 094500 17971590 2510 2510 2510 2510 192
569 20250415 094400 17489670 2505 2495 2510 2465 2921
570 20250415 094300 10196435 2495 2480 2495 2480 469
571 20250415 094200 9032260 2480 2480 2480 2480 0
572 20250415 094100 9032260 2480 2480 2480 2480 0
573 20250415 094000 9032260 2480 2480 2480 2480 0
574 20250415 093900 9032260 2480 2480 2480 2480 0
575 20250415 093800 9032260 2480 2480 2480 2480 0
576 20250415 093700 9032260 2480 2475 2480 2465 450
577 20250415 093600 7921640 2480 2480 2480 2480 389
578 20250415 093500 6956920 2480 2490 2490 2480 52
579 20250415 093400 6827460 2495 2490 2495 2490 655
580 20250415 093300 5196400 2495 2490 2495 2490 8
581 20250415 093200 5176470 2495 2495 2495 2495 0
582 20250415 093100 5176470 2495 2495 2495 2495 0
583 20250415 093000 5176470 2495 2490 2495 2490 431
584 20250415 092900 4102850 2495 2495 2495 2495 0
585 20250415 092800 4102850 2495 2490 2495 2490 63
586 20250415 092700 3945915 2495 2495 2495 2495 8
587 20250415 092600 3925955 2495 2495 2495 2495 0
588 20250415 092500 3925955 2495 2495 2495 2495 0
589 20250415 092400 3925955 2495 2495 2495 2495 2
590 20250415 092300 3920965 2495 2495 2495 2495 0
591 20250415 092200 3920965 2495 2495 2495 2495 0
592 20250415 092100 3920965 2495 2495 2495 2495 0
593 20250415 092000 3920965 2495 2495 2495 2495 0
594 20250415 091900 3920965 2495 2495 2495 2495 0
595 20250415 091800 3920965 2495 2485 2495 2485 401
596 20250415 091700 2922160 2490 2490 2490 2490 0
597 20250415 091600 2922160 2490 2490 2490 2490 0
598 20250415 091500 2922160 2490 2490 2490 2490 0
599 20250415 091400 2922160 2490 2490 2490 2490 0
600 20250415 091300 2922160 2490 2490 2490 2490 0
601 20250415 091200 2922160 2490 2490 2490 2490 0
602 20250415 091100 2922160 2490 2490 2490 2490 0
603 20250415 091000 2922160 2490 2490 2490 2490 0
604 20250415 090900 2922160 2490 2480 2490 2480 1111
605 20250415 090800 166160 2480 2480 2480 2480 0
606 20250415 090700 166160 2480 2480 2480 2480 0
607 20250415 090600 166160 2480 2480 2480 2480 0
608 20250415 090500 166160 2480 2480 2480 2480 65
609 20250415 090400 4960 2480 2480 2480 2480 0
610 20250415 090300 4960 2480 2480 2480 2480 0
611 20250415 090200 4960 2480 2480 2480 2480 0
612 20250415 090100 4960 2480 2480 2480 2480 1
613 20250415 090000 2480 2480 2480 2480 2480 1