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

646
091590/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194400,19740140,3985,3985,3985,3985,174
20250415,194300,19740140,3985,3985,3985,3985,0
20250415,194200,19740140,3985,3985,3985,3985,0
20250415,194100,19740140,3985,3985,3985,3985,0
20250415,194000,19740140,3985,3985,3985,3985,0
20250415,193900,19740140,3985,3985,3985,3985,0
20250415,193800,19740140,3985,3985,3985,3985,0
20250415,193700,19740140,3985,3985,3985,3985,0
20250415,193600,19740140,3985,3985,3985,3985,0
20250415,193500,19740140,3985,3985,3985,3985,0
20250415,193400,19740140,3985,3985,3985,3985,0
20250415,193300,19740140,3985,3985,3985,3985,0
20250415,193200,19740140,3985,3985,3985,3985,0
20250415,193100,19740140,3985,3985,3985,3985,0
20250415,193000,19740140,3985,3985,3985,3985,0
20250415,192900,19740140,3985,3985,3985,3985,0
20250415,192800,19740140,3985,3985,3985,3985,0
20250415,192700,19740140,3985,3985,3985,3985,0
20250415,192600,19740140,3985,3985,3985,3985,0
20250415,192500,19740140,3985,3985,3985,3985,0
20250415,192400,19740140,3985,3985,3985,3985,0
20250415,192300,19740140,3985,3985,3985,3985,0
20250415,192200,19740140,3985,3985,3985,3985,0
20250415,192100,19740140,3985,3985,3985,3985,0
20250415,192000,19740140,3985,3985,3985,3985,0
20250415,191900,19740140,3985,3985,3985,3985,0
20250415,191800,19740140,3985,3985,3985,3985,0
20250415,191700,19740140,3985,3985,3985,3985,0
20250415,191600,19740140,3985,3985,3985,3985,0
20250415,191500,19740140,3985,3985,3985,3985,0
20250415,191400,19740140,3985,3985,3985,3985,174
20250415,191300,19740140,3985,3985,3985,3985,0
20250415,191200,19740140,3985,3985,3985,3985,0
20250415,191100,19740140,3985,3985,3985,3985,0
20250415,191000,19740140,3985,3985,3985,3985,0
20250415,190900,19740140,3985,3985,3985,3985,0
20250415,190800,19740140,3985,3985,3985,3985,0
20250415,190700,19740140,3985,3985,3985,3985,0
20250415,190600,19740140,3985,3985,3985,3985,0
20250415,190500,19740140,3985,3985,3985,3985,0
20250415,190400,19740140,3985,3985,3985,3985,0
20250415,190300,19740140,3985,3985,3985,3985,0
20250415,190200,19740140,3985,3985,3985,3985,0
20250415,190100,19740140,3985,3985,3985,3985,0
20250415,190000,19740140,3985,3985,3985,3985,0
20250415,185900,19740140,3985,3985,3985,3985,0
20250415,185800,19740140,3985,3985,3985,3985,0
20250415,185700,19740140,3985,3985,3985,3985,0
20250415,185600,19740140,3985,3985,3985,3985,0
20250415,185500,19740140,3985,3985,3985,3985,0
20250415,185400,19740140,3985,3985,3985,3985,0
20250415,185300,19740140,3985,3985,3985,3985,0
20250415,185200,19740140,3985,3985,3985,3985,0
20250415,185100,19740140,3985,3985,3985,3985,0
20250415,185000,19740140,3985,3985,3985,3985,0
20250415,184900,19740140,3985,3985,3985,3985,0
20250415,184800,19740140,3985,3985,3985,3985,0
20250415,184700,19740140,3985,3985,3985,3985,0
20250415,184600,19740140,3985,3985,3985,3985,0
20250415,184500,19740140,3985,3985,3985,3985,0
20250415,184400,19740140,3985,3985,3985,3985,174
20250415,184300,19740140,3985,3985,3985,3985,0
20250415,184200,19740140,3985,3985,3985,3985,0
20250415,184100,19740140,3985,3985,3985,3985,0
20250415,184000,19740140,3985,3985,3985,3985,0
20250415,183900,19740140,3985,3985,3985,3985,0
20250415,183800,19740140,3985,3985,3985,3985,0
20250415,183700,19740140,3985,3985,3985,3985,0
20250415,183600,19740140,3985,3985,3985,3985,0
20250415,183500,19740140,3985,3985,3985,3985,0
20250415,183400,19740140,3985,3985,3985,3985,0
20250415,183300,19740140,3985,3985,3985,3985,0
20250415,183200,19740140,3985,3985,3985,3985,0
20250415,183100,19740140,3985,3985,3985,3985,0
20250415,183000,19740140,3985,3985,3985,3985,0
20250415,182900,19740140,3985,3985,3985,3985,0
20250415,182800,19740140,3985,3985,3985,3985,0
20250415,182700,19740140,3985,3985,3985,3985,0
20250415,182600,19740140,3985,3985,3985,3985,0
20250415,182500,19740140,3985,3985,3985,3985,0
20250415,182400,19740140,3985,3985,3985,3985,0
20250415,182300,19740140,3985,3985,3985,3985,0
20250415,182200,19740140,3985,3985,3985,3985,0
20250415,182100,19740140,3985,3985,3985,3985,0
20250415,182000,19740140,3985,3985,3985,3985,0
20250415,181900,19740140,3985,3985,3985,3985,0
20250415,181800,19740140,3985,3985,3985,3985,0
20250415,181700,19740140,3985,3985,3985,3985,0
20250415,181600,19740140,3985,3985,3985,3985,0
20250415,181500,19740140,3985,3985,3985,3985,0
20250415,181400,19740140,3985,3985,3985,3985,174
20250415,181300,19740140,3985,3985,3985,3985,0
20250415,181200,19740140,3985,3985,3985,3985,0
20250415,181100,19740140,3985,3985,3985,3985,0
20250415,181000,19740140,3985,3985,3985,3985,0
20250415,180900,19740140,3985,3985,3985,3985,0
20250415,180800,19740140,3985,3985,3985,3985,0
20250415,180700,19740140,3985,3985,3985,3985,0
20250415,180600,19740140,3985,3985,3985,3985,0
20250415,180500,19740140,3985,3985,3985,3985,0
20250415,180400,19740140,3985,3985,3985,3985,0
20250415,180300,19740140,3985,3985,3985,3985,0
20250415,180200,19740140,3985,3985,3985,3985,0
20250415,180100,19740140,3985,3985,3985,3985,0
20250415,180000,19740140,3985,3985,3985,3985,0
20250415,175900,19740140,3985,3985,3985,3985,0
20250415,175800,19740140,3985,3985,3985,3985,0
20250415,175700,19740140,3985,3985,3985,3985,0
20250415,175600,19740140,3985,3985,3985,3985,0
20250415,175500,19740140,3985,3985,3985,3985,0
20250415,175400,19740140,3985,3985,3985,3985,0
20250415,175300,19740140,3985,3985,3985,3985,0
20250415,175200,19740140,3985,3985,3985,3985,0
20250415,175100,19740140,3985,3985,3985,3985,0
20250415,175000,19740140,3985,3985,3985,3985,0
20250415,174900,19740140,3985,3985,3985,3985,0
20250415,174800,19740140,3985,3985,3985,3985,0
20250415,174700,19740140,3985,3985,3985,3985,0
20250415,174600,19740140,3985,3985,3985,3985,0
20250415,174500,19740140,3985,3985,3985,3985,0
20250415,174400,19740140,3985,3985,3985,3985,174
20250415,174300,19740140,3985,3985,3985,3985,0
20250415,174200,19740140,3985,3985,3985,3985,0
20250415,174100,19740140,3985,3985,3985,3985,0
20250415,174000,19740140,3985,3985,3985,3985,0
20250415,173900,19740140,3985,3985,3985,3985,0
20250415,173800,19740140,3985,3985,3985,3985,0
20250415,173700,19740140,3985,3985,3985,3985,0
20250415,173600,19740140,3985,3985,3985,3985,0
20250415,173500,19740140,3985,3985,3985,3985,0
20250415,173400,19740140,3985,3985,3985,3985,0
20250415,173300,19740140,3985,3985,3985,3985,0
20250415,173200,19740140,3985,3985,3985,3985,0
20250415,173100,19740140,3985,3985,3985,3985,0
20250415,173000,19740140,3985,3985,3985,3985,0
20250415,172900,19740140,3985,3985,3985,3985,0
20250415,172800,19740140,3985,3985,3985,3985,0
20250415,172700,19740140,3985,3985,3985,3985,0
20250415,172600,19740140,3985,3985,3985,3985,0
20250415,172500,19740140,3985,3985,3985,3985,0
20250415,172400,19740140,3985,3985,3985,3985,0
20250415,172300,19740140,3985,3985,3985,3985,0
20250415,172200,19740140,3985,3985,3985,3985,0
20250415,172100,19740140,3985,3985,3985,3985,0
20250415,172000,19740140,3985,3985,3985,3985,0
20250415,171900,19740140,3985,3985,3985,3985,0
20250415,171800,19740140,3985,3985,3985,3985,0
20250415,171700,19740140,3985,3985,3985,3985,0
20250415,171600,19740140,3985,3985,3985,3985,0
20250415,171500,19740140,3985,3985,3985,3985,0
20250415,171400,19740140,3985,3985,3985,3985,174
20250415,171300,19740140,3985,3985,3985,3985,0
20250415,171200,19740140,3985,3985,3985,3985,0
20250415,171100,19740140,3985,3985,3985,3985,0
20250415,171000,19740140,3985,3985,3985,3985,0
20250415,170900,19740140,3985,3985,3985,3985,0
20250415,170800,19740140,3985,3985,3985,3985,0
20250415,170700,19740140,3985,3985,3985,3985,0
20250415,170600,19740140,3985,3985,3985,3985,0
20250415,170500,19740140,3985,3985,3985,3985,0
20250415,170400,19740140,3985,3985,3985,3985,0
20250415,170300,19740140,3985,3985,3985,3985,0
20250415,170200,19740140,3985,3985,3985,3985,0
20250415,170100,19740140,3985,3985,3985,3985,0
20250415,170000,19740140,3985,3985,3985,3985,0
20250415,165900,19740140,3985,3985,3985,3985,0
20250415,165800,19740140,3985,3985,3985,3985,0
20250415,165700,19740140,3985,3985,3985,3985,0
20250415,165600,19740140,3985,3985,3985,3985,0
20250415,165500,19740140,3985,3985,3985,3985,0
20250415,165400,19740140,3985,3985,3985,3985,0
20250415,165300,19740140,3985,3985,3985,3985,0
20250415,165200,19740140,3985,3985,3985,3985,0
20250415,165100,19740140,3985,3985,3985,3985,0
20250415,165000,19740140,3985,3985,3985,3985,0
20250415,164900,19740140,3985,3985,3985,3985,0
20250415,164800,19740140,3985,3985,3985,3985,0
20250415,164700,19740140,3985,3985,3985,3985,0
20250415,164600,19740140,3985,3985,3985,3985,0
20250415,164500,19740140,3985,3985,3985,3985,0
20250415,164400,19740140,3985,3985,3985,3985,174
20250415,164300,19740140,3985,3985,3985,3985,0
20250415,164200,19740140,3985,3985,3985,3985,0
20250415,164100,19740140,3985,3985,3985,3985,0
20250415,164000,19740140,3985,3985,3985,3985,0
20250415,163900,19740140,3985,3985,3985,3985,0
20250415,163800,19740140,3985,3985,3985,3985,0
20250415,163700,19740140,3985,3985,3985,3985,0
20250415,163600,19740140,3985,3985,3985,3985,0
20250415,163500,19740140,3985,3985,3985,3985,0
20250415,163400,19740140,3985,3985,3985,3985,0
20250415,163300,19740140,3985,3985,3985,3985,0
20250415,163200,19740140,3985,3985,3985,3985,0
20250415,163100,19740140,3985,3985,3985,3985,0
20250415,163000,19740140,3985,3985,3985,3985,0
20250415,162900,19740140,3985,3985,3985,3985,0
20250415,162800,19740140,3985,3985,3985,3985,0
20250415,162700,19740140,3985,3985,3985,3985,0
20250415,162600,19740140,3985,3985,3985,3985,0
20250415,162500,19740140,3985,3985,3985,3985,0
20250415,162400,19740140,3985,3985,3985,3985,0
20250415,162300,19740140,3985,3985,3985,3985,0
20250415,162200,19740140,3985,3985,3985,3985,0
20250415,162100,19740140,3985,3985,3985,3985,0
20250415,162000,19740140,3985,3985,3985,3985,0
20250415,161900,19740140,3985,3985,3985,3985,0
20250415,161800,19740140,3985,3985,3985,3985,0
20250415,161700,19740140,3985,3985,3985,3985,0
20250415,161600,19740140,3985,3985,3985,3985,0
20250415,161500,19740140,3985,3985,3985,3985,0
20250415,161400,19740140,3985,3985,3985,3985,174
20250415,161300,19740140,3985,3985,3985,3985,0
20250415,161200,19740140,3985,3985,3985,3985,0
20250415,161100,19740140,3985,3985,3985,3985,0
20250415,161000,19740140,3985,3985,3985,3985,0
20250415,160900,19740140,3985,3985,3985,3985,0
20250415,160800,19740140,3985,3985,3985,3985,0
20250415,160700,19740140,3985,3985,3985,3985,0
20250415,160600,19740140,3985,3985,3985,3985,0
20250415,160500,19740140,3985,3985,3985,3985,0
20250415,160400,19740140,3985,3985,3985,3985,0
20250415,160300,19740140,3985,3985,3985,3985,0
20250415,160200,19740140,3985,3985,3985,3985,0
20250415,160100,19740140,3985,3985,3985,3985,0
20250415,160000,19740140,3985,3985,3985,3985,0
20250415,155900,19740140,3985,3985,3985,3985,0
20250415,155800,19740140,3985,3985,3985,3985,0
20250415,155700,19740140,3985,3985,3985,3985,0
20250415,155600,19740140,3985,3985,3985,3985,0
20250415,155500,19740140,3985,3985,3985,3985,0
20250415,155400,19740140,3985,3985,3985,3985,0
20250415,155300,19740140,3985,3985,3985,3985,0
20250415,155200,19740140,3985,3985,3985,3985,0
20250415,155100,19740140,3985,3985,3985,3985,0
20250415,155000,19740140,3985,3985,3985,3985,0
20250415,154900,19740140,3985,3985,3985,3985,0
20250415,154800,19740140,3985,3985,3985,3985,0
20250415,154700,19740140,3985,3985,3985,3985,0
20250415,154600,19740140,3985,3985,3985,3985,0
20250415,154500,19740140,3985,3985,3985,3985,0
20250415,154400,19740140,3985,3985,3985,3985,174
20250415,154300,19740140,3985,3985,3985,3985,0
20250415,154200,19740140,3985,3985,3985,3985,0
20250415,154100,19740140,3985,3985,3985,3985,0
20250415,154000,19740140,3985,3985,3985,3985,0
20250415,153900,19740140,3985,3985,3985,3985,0
20250415,153800,19740140,3985,3985,3985,3985,0
20250415,153700,19740140,3985,3985,3985,3985,0
20250415,153600,19740140,3985,3985,3985,3985,0
20250415,153500,19740140,3985,3985,3985,3985,0
20250415,153400,19740140,3985,3985,3985,3985,0
20250415,153300,19740140,3985,3985,3985,3985,0
20250415,153200,19740140,3985,3985,3985,3985,0
20250415,153100,19740140,3985,3985,3985,3985,0
20250415,153000,19740140,3985,3985,3985,3985,174
20250415,152900,19046750,3985,3985,3985,3985,0
20250415,152800,19046750,3985,3985,3985,3985,0
20250415,152700,19046750,3985,3985,3985,3985,0
20250415,152600,19046750,3985,3985,3985,3985,0
20250415,152500,19046750,3985,3985,3985,3985,0
20250415,152400,19046750,3985,3985,3985,3985,0
20250415,152300,19046750,3985,3985,3985,3985,0
20250415,152200,19046750,3985,3985,3985,3985,0
20250415,152100,19046750,3985,3985,3985,3985,0
20250415,152000,19046750,3985,3985,3985,3985,0
20250415,151900,19046750,3985,3985,3985,3985,0
20250415,151800,19046750,3985,3985,3985,3985,0
20250415,151700,19046750,3985,3985,3985,3985,0
20250415,151600,19046750,3985,3985,3985,3985,0
20250415,151500,19046750,3985,3985,3985,3985,1
20250415,151400,19042765,3950,3950,3950,3950,0
20250415,151300,19042765,3950,3950,3950,3950,0
20250415,151200,19042765,3950,3950,3950,3950,1
20250415,151100,19038815,3985,3985,3985,3985,0
20250415,151000,19038815,3985,3985,3985,3985,0
20250415,150900,19038815,3985,3985,3985,3985,0
20250415,150800,19038815,3985,3985,3985,3985,0
20250415,150700,19038815,3985,3985,3985,3985,2
20250415,150600,19030845,3985,3985,3985,3985,7
20250415,150500,19002950,3985,3985,3985,3985,0
20250415,150400,19002950,3985,3985,3985,3985,0
20250415,150300,19002950,3985,3985,3985,3985,0
20250415,150200,19002950,3985,3985,3985,3985,0
20250415,150100,19002950,3985,3985,3985,3985,0
20250415,150000,19002950,3985,3985,3985,3985,2
20250415,145900,18994980,3985,3985,3985,3985,0
20250415,145800,18994980,3985,3985,3985,3985,0
20250415,145700,18994980,3985,3985,3985,3985,0
20250415,145600,18994980,3985,3985,3985,3985,0
20250415,145500,18994980,3985,3985,3985,3985,0
20250415,145400,18994980,3985,3985,3985,3985,0
20250415,145300,18994980,3985,3985,3985,3985,0
20250415,145200,18994980,3985,3985,3985,3985,20
20250415,145100,18915280,3985,3980,3985,3980,151
20250415,145000,18314290,3980,3980,3980,3980,0
20250415,144900,18314290,3980,3980,3980,3980,0
20250415,144800,18314290,3980,3980,3980,3980,0
20250415,144700,18314290,3980,3980,3980,3980,0
20250415,144600,18314290,3980,3980,3980,3980,0
20250415,144500,18314290,3980,3980,3980,3980,0
20250415,144400,18314290,3980,3980,3980,3980,0
20250415,144300,18314290,3980,3980,3980,3980,8
20250415,144200,18282450,3980,3980,3980,3980,0
20250415,144100,18282450,3980,3980,3980,3980,0
20250415,144000,18282450,3980,3980,3980,3980,0
20250415,143900,18282450,3980,3980,3980,3980,6
20250415,143800,18258570,3980,3980,3980,3980,0
20250415,143700,18258570,3980,3980,3980,3980,0
20250415,143600,18258570,3980,3980,3980,3980,2
20250415,143500,18250610,3980,3980,3980,3980,0
20250415,143400,18250610,3980,3980,3980,3980,0
20250415,143300,18250610,3980,3980,3980,3980,0
20250415,143200,18250610,3980,3980,3980,3980,4
20250415,143100,18234690,3980,3980,3980,3980,0
20250415,143000,18234690,3980,3980,3980,3980,0
20250415,142900,18234690,3980,3980,3980,3980,0
20250415,142800,18234690,3980,3980,3980,3980,0
20250415,142700,18234690,3980,3980,3980,3980,0
20250415,142600,18234690,3980,3980,3980,3980,10
20250415,142500,18194890,3980,3980,3980,3980,0
20250415,142400,18194890,3980,3980,3980,3980,0
20250415,142300,18194890,3980,3980,3980,3980,10
20250415,142200,18155090,3980,3975,3980,3975,60
20250415,142100,17916485,3975,3965,3975,3965,31
20250415,142000,17793470,3975,3975,3975,3975,0
20250415,141900,17793470,3975,3975,3975,3975,0
20250415,141800,17793470,3975,3975,3975,3975,0
20250415,141700,17793470,3975,3975,3975,3975,0
20250415,141600,17793470,3975,3970,3975,3930,270
20250415,141500,16731495,3980,3980,3980,3980,0
20250415,141400,16731495,3980,3980,3980,3980,6
20250415,141300,16707615,3980,3980,3980,3980,2
20250415,141200,16699655,3980,3980,3980,3980,0
20250415,141100,16699655,3980,3980,3980,3980,0
20250415,141000,16699655,3980,3980,3980,3980,10
20250415,140900,16659855,3980,3960,3980,3960,300
20250415,140800,15469165,3960,3960,3960,3960,0
20250415,140700,15469165,3960,3960,3960,3960,0
20250415,140600,15469165,3960,3960,3960,3960,0
20250415,140500,15469165,3960,3960,3960,3960,5
20250415,140400,15449365,3960,3960,3960,3960,0
20250415,140300,15449365,3960,3960,3960,3960,0
20250415,140200,15449365,3960,3960,3960,3960,0
20250415,140100,15449365,3960,3960,3960,3960,0
20250415,140000,15449365,3960,3960,3960,3960,0
20250415,135900,15449365,3960,3960,3960,3940,338
20250415,135800,14117000,3960,3960,3960,3960,0
20250415,135700,14117000,3960,3960,3960,3960,0
20250415,135600,14117000,3960,3960,3960,3960,0
20250415,135500,14117000,3960,3960,3960,3960,0
20250415,135400,14117000,3960,3960,3960,3960,5
20250415,135300,14097200,3960,3960,3960,3960,0
20250415,135200,14097200,3960,3960,3960,3960,0
20250415,135100,14097200,3960,3960,3960,3960,0
20250415,135000,14097200,3960,3960,3960,3960,0
20250415,134900,14097200,3960,3960,3960,3960,0
20250415,134800,14097200,3960,3960,3960,3960,0
20250415,134700,14097200,3960,3960,3960,3960,0
20250415,134600,14097200,3960,3960,3960,3960,0
20250415,134500,14097200,3960,3960,3960,3960,0
20250415,134400,14097200,3960,3960,3960,3960,0
20250415,134300,14097200,3960,3960,3960,3960,0
20250415,134200,14097200,3960,3960,3960,3960,0
20250415,134100,14097200,3960,3960,3960,3960,0
20250415,134000,14097200,3960,3960,3960,3960,0
20250415,133900,14097200,3960,3960,3960,3960,0
20250415,133800,14097200,3960,3960,3960,3960,0
20250415,133700,14097200,3960,3960,3960,3960,0
20250415,133600,14097200,3960,3960,3960,3960,0
20250415,133500,14097200,3960,3960,3960,3960,4
20250415,133400,14081360,3960,3960,3960,3960,0
20250415,133300,14081360,3960,3960,3960,3960,2
20250415,133200,14073440,3960,3960,3960,3960,9
20250415,133100,14037800,3960,3960,3960,3960,0
20250415,133000,14037800,3960,3960,3960,3960,0
20250415,132900,14037800,3960,3960,3960,3960,0
20250415,132800,14037800,3960,3960,3960,3960,0
20250415,132700,14037800,3960,3960,3960,3960,0
20250415,132600,14037800,3960,3960,3960,3960,0
20250415,132500,14037800,3960,3960,3960,3960,0
20250415,132400,14037800,3960,3960,3960,3960,0
20250415,132300,14037800,3960,3960,3960,3960,0
20250415,132200,14037800,3960,3960,3960,3960,0
20250415,132100,14037800,3960,3960,3960,3960,0
20250415,132000,14037800,3960,3960,3960,3960,0
20250415,131900,14037800,3960,3960,3960,3960,0
20250415,131800,14037800,3960,3960,3960,3960,0
20250415,131700,14037800,3960,3960,3960,3960,0
20250415,131600,14037800,3960,3960,3960,3960,0
20250415,131500,14037800,3960,3960,3960,3960,0
20250415,131400,14037800,3960,3960,3960,3960,0
20250415,131300,14037800,3960,3960,3960,3960,2
20250415,131200,14029880,3955,3955,3955,3955,5
20250415,131100,14010105,3965,3965,3965,3965,0
20250415,131000,14010105,3965,3965,3965,3965,0
20250415,130900,14010105,3965,3965,3965,3965,0
20250415,130800,14010105,3965,3965,3965,3965,0
20250415,130700,14010105,3965,3965,3965,3965,1
20250415,130600,14006140,3965,3965,3965,3965,0
20250415,130500,14006140,3965,3965,3965,3965,0
20250415,130400,14006140,3965,3965,3965,3965,0
20250415,130300,14006140,3965,3965,3965,3965,0
20250415,130200,14006140,3965,3965,3965,3965,198
20250415,130100,13221070,3970,3970,3970,3970,50
20250415,130000,13022570,3975,3975,3975,3975,0
20250415,125900,13022570,3975,3975,3975,3975,0
20250415,125800,13022570,3975,3975,3975,3975,0
20250415,125700,13022570,3975,3975,3975,3975,0
20250415,125600,13022570,3975,3975,3975,3975,0
20250415,125500,13022570,3975,3975,3975,3975,6
20250415,125400,12998720,3975,3975,3975,3975,0
20250415,125300,12998720,3975,3975,3975,3975,0
20250415,125200,12998720,3975,3975,3975,3975,0
20250415,125100,12998720,3975,3975,3975,3975,0
20250415,125000,12998720,3975,3975,3975,3975,0
20250415,124900,12998720,3975,3975,3975,3975,0
20250415,124800,12998720,3975,3975,3975,3975,0
20250415,124700,12998720,3975,3975,3975,3975,0
20250415,124600,12998720,3975,3975,3975,3975,0
20250415,124500,12998720,3975,3975,3975,3975,0
20250415,124400,12998720,3975,3975,3975,3975,0
20250415,124300,12998720,3975,3975,3975,3975,0
20250415,124200,12998720,3975,3975,3975,3975,0
20250415,124100,12998720,3975,3975,3975,3975,0
20250415,124000,12998720,3975,3975,3975,3975,0
20250415,123900,12998720,3975,3975,3975,3975,0
20250415,123800,12998720,3975,3975,3975,3975,0
20250415,123700,12998720,3975,3975,3975,3975,1
20250415,123600,12994745,3975,3975,3975,3975,0
20250415,123500,12994745,3975,3975,3975,3975,0
20250415,123400,12994745,3975,3975,3975,3975,0
20250415,123300,12994745,3975,3975,3975,3975,0
20250415,123200,12994745,3975,3975,3975,3975,0
20250415,123100,12994745,3975,3975,3975,3975,0
20250415,123000,12994745,3975,3975,3975,3975,0
20250415,122900,12994745,3975,3975,3975,3975,0
20250415,122800,12994745,3975,3975,3975,3975,0
20250415,122700,12994745,3975,3975,3975,3975,0
20250415,122600,12994745,3975,3975,3975,3975,0
20250415,122500,12994745,3975,3975,3975,3975,0
20250415,122400,12994745,3975,3975,3975,3975,0
20250415,122300,12994745,3975,3975,3975,3975,4
20250415,122200,12978845,3975,3975,3975,3975,0
20250415,122100,12978845,3975,3975,3975,3975,0
20250415,122000,12978845,3975,3975,3975,3975,0
20250415,121900,12978845,3975,3975,3975,3975,0
20250415,121800,12978845,3975,3975,3975,3975,0
20250415,121700,12978845,3975,3975,3975,3975,8
20250415,121600,12947045,3975,3975,3975,3975,0
20250415,121500,12947045,3975,3970,3975,3970,3
20250415,121400,12935130,3935,3940,3940,3935,9
20250415,121300,12899695,3975,3975,3975,3975,0
20250415,121200,12899695,3975,3975,3975,3975,0
20250415,121100,12899695,3975,3975,3975,3975,0
20250415,121000,12899695,3975,3975,3975,3975,0
20250415,120900,12899695,3975,3975,3975,3975,0
20250415,120800,12899695,3975,3975,3975,3975,0
20250415,120700,12899695,3975,3975,3975,3975,0
20250415,120600,12899695,3975,3975,3975,3975,0
20250415,120500,12899695,3975,3975,3975,3975,0
20250415,120400,12899695,3975,3975,3975,3975,0
20250415,120300,12899695,3975,3975,3975,3975,0
20250415,120200,12899695,3975,3975,3975,3975,0
20250415,120100,12899695,3975,3975,3975,3975,6
20250415,120000,12875845,3975,3975,3975,3975,0
20250415,115900,12875845,3975,3975,3975,3975,0
20250415,115800,12875845,3975,3975,3975,3975,0
20250415,115700,12875845,3975,3975,3975,3975,0
20250415,115600,12875845,3975,3940,3975,3940,5
20250415,115500,12856080,3975,3975,3975,3975,0
20250415,115400,12856080,3975,3975,3975,3975,0
20250415,115300,12856080,3975,3975,3975,3975,0
20250415,115200,12856080,3975,3975,3975,3975,0
20250415,115100,12856080,3975,3975,3975,3975,0
20250415,115000,12856080,3975,3975,3975,3975,0
20250415,114900,12856080,3975,3975,3975,3975,0
20250415,114800,12856080,3975,3975,3975,3975,0
20250415,114700,12856080,3975,3975,3975,3975,0
20250415,114600,12856080,3975,3975,3975,3975,0
20250415,114500,12856080,3975,3975,3975,3975,0
20250415,114400,12856080,3975,3975,3975,3975,0
20250415,114300,12856080,3975,3975,3975,3975,0
20250415,114200,12856080,3975,3975,3975,3975,0
20250415,114100,12856080,3975,3965,3975,3965,61
20250415,114000,12613805,3940,3940,3940,3940,2
20250415,113900,12605925,3975,3975,3975,3975,0
20250415,113800,12605925,3975,3975,3975,3975,0
20250415,113700,12605925,3975,3975,3975,3975,0
20250415,113600,12605925,3975,3975,3975,3975,0
20250415,113500,12605925,3975,3975,3975,3975,0
20250415,113400,12605925,3975,3975,3975,3975,0
20250415,113300,12605925,3975,3975,3975,3975,0
20250415,113200,12605925,3975,3975,3975,3975,0
20250415,113100,12605925,3975,3975,3975,3975,0
20250415,113000,12605925,3975,3970,3975,3970,15
20250415,112900,12546335,3975,3975,3975,3975,0
20250415,112800,12546335,3975,3975,3975,3975,0
20250415,112700,12546335,3975,3975,3975,3975,0
20250415,112600,12546335,3975,3975,3975,3975,0
20250415,112500,12546335,3975,3975,3975,3975,0
20250415,112400,12546335,3975,3970,3975,3970,20
20250415,112300,12466930,3970,3970,3970,3970,0
20250415,112200,12466930,3970,3970,3970,3970,0
20250415,112100,12466930,3970,3970,3970,3970,0
20250415,112000,12466930,3970,3970,3970,3970,0
20250415,111900,12466930,3970,3965,3970,3965,3
20250415,111800,12455030,3975,3975,3975,3975,0
20250415,111700,12455030,3975,3975,3975,3975,0
20250415,111600,12455030,3975,3975,3975,3975,0
20250415,111500,12455030,3975,3975,3975,3975,0
20250415,111400,12455030,3975,3975,3975,3975,0
20250415,111300,12455030,3975,3975,3975,3975,0
20250415,111200,12455030,3975,3960,3980,3900,179
20250415,111100,11754220,3960,3950,3960,3950,53
20250415,111000,11544830,3950,3950,3950,3950,150
20250415,110900,10952330,3905,3905,3905,3905,0
20250415,110800,10952330,3905,3905,3905,3905,0
20250415,110700,10952330,3905,3905,3905,3905,0
20250415,110600,10952330,3905,3915,3915,3905,39
20250415,110500,10799665,3950,3950,3950,3950,0
20250415,110400,10799665,3950,3950,3950,3950,0
20250415,110300,10799665,3950,3950,3950,3950,0
20250415,110200,10799665,3950,3920,3950,3915,35
20250415,110100,10662450,3960,3960,3960,3960,0
20250415,110000,10662450,3960,3960,3960,3960,1
20250415,105900,10658490,3920,3920,3920,3920,26
20250415,105800,10556570,3960,3960,3960,3960,0
20250415,105700,10556570,3960,3960,3960,3960,0
20250415,105600,10556570,3960,3960,3960,3960,0
20250415,105500,10556570,3960,3960,3960,3960,0
20250415,105400,10556570,3960,3960,3960,3960,0
20250415,105300,10556570,3960,3960,3960,3960,0
20250415,105200,10556570,3960,3960,3960,3960,0
20250415,105100,10556570,3960,3960,3960,3960,0
20250415,105000,10556570,3960,3950,3960,3950,14
20250415,104900,10501250,3920,3930,3930,3920,25
20250415,104800,10403190,3950,3950,3950,3950,10
20250415,104700,10363690,3920,3920,3920,3920,0
20250415,104600,10363690,3920,3920,3920,3920,0
20250415,104500,10363690,3920,3920,3920,3920,0
20250415,104400,10363690,3920,3920,3920,3920,0
20250415,104300,10363690,3920,3920,3920,3920,0
20250415,104200,10363690,3920,3965,3965,3920,43
20250415,104100,10194800,3965,3965,3965,3965,0
20250415,104000,10194800,3965,3965,3965,3965,0
20250415,103900,10194800,3965,3965,3965,3965,0
20250415,103800,10194800,3965,3965,3965,3965,0
20250415,103700,10194800,3965,3965,3965,3965,0
20250415,103600,10194800,3965,3965,3965,3965,0
20250415,103500,10194800,3965,3965,3965,3965,0
20250415,103400,10194800,3965,3965,3965,3965,0
20250415,103300,10194800,3965,3965,3965,3965,0
20250415,103200,10194800,3965,3965,3965,3965,0
20250415,103100,10194800,3965,3965,3965,3965,2
20250415,103000,10186870,3965,3940,3965,3925,244
20250415,102900,9226210,3945,3955,3955,3945,66
20250415,102800,8965695,3960,3965,3965,3955,304
20250415,102700,7763310,3970,3970,3970,3970,0
20250415,102600,7763310,3970,3970,3970,3970,0
20250415,102500,7763310,3970,3970,3970,3970,0
20250415,102400,7763310,3970,3970,3970,3970,6
20250415,102300,7739490,3970,3970,3970,3970,0
20250415,102200,7739490,3970,3970,3970,3970,0
20250415,102100,7739490,3970,3970,3970,3970,0
20250415,102000,7739490,3970,3970,3970,3970,0
20250415,101900,7739490,3970,3970,3970,3970,0
20250415,101800,7739490,3970,3970,3970,3970,0
20250415,101700,7739490,3970,3970,3970,3970,0
20250415,101600,7739490,3970,3970,3970,3970,0
20250415,101500,7739490,3970,3970,3970,3970,0
20250415,101400,7739490,3970,3970,3970,3970,0
20250415,101300,7739490,3970,3970,3970,3970,0
20250415,101200,7739490,3970,3970,3970,3970,0
20250415,101100,7739490,3970,3970,3970,3970,0
20250415,101000,7739490,3970,3970,3970,3970,0
20250415,100900,7739490,3970,3970,3970,3970,0
20250415,100800,7739490,3970,3970,3970,3970,3
20250415,100700,7727580,3985,3985,3985,3985,0
20250415,100600,7727580,3985,3985,3985,3985,0
20250415,100500,7727580,3985,3985,3985,3985,0
20250415,100400,7727580,3985,3985,3985,3985,0
20250415,100300,7727580,3985,3985,3985,3985,0
20250415,100200,7727580,3985,3985,3985,3985,0
20250415,100100,7727580,3985,3985,3985,3985,0
20250415,100000,7727580,3985,3985,3985,3985,0
20250415,095900,7727580,3985,3985,3985,3985,0
20250415,095800,7727580,3985,3985,3985,3985,0
20250415,095700,7727580,3985,3985,3985,3985,0
20250415,095600,7727580,3985,3985,3985,3985,0
20250415,095500,7727580,3985,3985,3985,3985,0
20250415,095400,7727580,3985,3985,3985,3985,0
20250415,095300,7727580,3985,3985,3985,3985,0
20250415,095200,7727580,3985,3985,3985,3985,0
20250415,095100,7727580,3985,3985,3985,3985,0
20250415,095000,7727580,3985,3985,3985,3985,0
20250415,094900,7727580,3985,3985,3985,3985,0
20250415,094800,7727580,3985,3985,3985,3985,0
20250415,094700,7727580,3985,3985,3985,3985,0
20250415,094600,7727580,3985,3985,3985,3985,0
20250415,094500,7727580,3985,3990,3990,3985,13
20250415,094400,7675765,3990,3990,3990,3990,0
20250415,094300,7675765,3990,3990,3990,3990,0
20250415,094200,7675765,3990,3990,3990,3990,2
20250415,094100,7667785,3990,3990,3990,3990,0
20250415,094000,7667785,3990,3990,3990,3990,0
20250415,093900,7667785,3990,3990,3990,3990,0
20250415,093800,7667785,3990,3990,3990,3990,0
20250415,093700,7667785,3990,3990,3990,3990,0
20250415,093600,7667785,3990,3990,3990,3990,1
20250415,093500,7663795,3945,3965,3990,3945,263
20250415,093400,6622340,3995,3995,3995,3995,0
20250415,093300,6622340,3995,3995,3995,3995,0
20250415,093200,6622340,3995,3995,3995,3995,0
20250415,093100,6622340,3995,3995,3995,3995,0
20250415,093000,6622340,3995,3995,3995,3995,0
20250415,092900,6622340,3995,3995,3995,3995,0
20250415,092800,6622340,3995,3995,3995,3995,0
20250415,092700,6622340,3995,3995,3995,3995,199
20250415,092600,5827335,3995,3985,3995,3985,178
20250415,092500,5116660,3985,3985,3985,3985,2
20250415,092400,5108690,3985,3985,3985,3985,0
20250415,092300,5108690,3985,3985,3985,3985,0
20250415,092200,5108690,3985,3985,3985,3985,0
20250415,092100,5108690,3985,3985,3985,3985,0
20250415,092000,5108690,3985,3985,3985,3985,0
20250415,091900,5108690,3985,3985,3985,3985,0
20250415,091800,5108690,3985,3985,3985,3985,0
20250415,091700,5108690,3985,3985,3985,3985,0
20250415,091600,5108690,3985,3985,3985,3985,0
20250415,091500,5108690,3985,3985,3985,3985,12
20250415,091400,5060870,4010,4010,4010,4010,0
20250415,091300,5060870,4010,4010,4010,4010,0
20250415,091200,5060870,4010,4010,4010,4010,0
20250415,091100,5060870,4010,4010,4010,4010,0
20250415,091000,5060870,4010,4015,4015,3945,27
20250415,090900,4954150,3935,3980,3980,3935,259
20250415,090800,3927945,4025,4005,4025,4005,475
20250415,090700,2022100,4005,3995,4005,3995,41
20250415,090600,1858265,3995,3995,3995,3995,2
20250415,090500,1850275,3995,3995,3995,3995,100
20250415,090400,1450775,3995,3995,3995,3995,0
20250415,090300,1450775,3995,3995,3995,3995,10
20250415,090200,1410825,3995,3995,3995,3995,97
20250415,090100,1023310,3995,3995,3995,3970,88
20250415,090000,673450,3995,3970,3995,3970,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194400 19740140 3985 3985 3985 3985 174
3 20250415 194300 19740140 3985 3985 3985 3985 0
4 20250415 194200 19740140 3985 3985 3985 3985 0
5 20250415 194100 19740140 3985 3985 3985 3985 0
6 20250415 194000 19740140 3985 3985 3985 3985 0
7 20250415 193900 19740140 3985 3985 3985 3985 0
8 20250415 193800 19740140 3985 3985 3985 3985 0
9 20250415 193700 19740140 3985 3985 3985 3985 0
10 20250415 193600 19740140 3985 3985 3985 3985 0
11 20250415 193500 19740140 3985 3985 3985 3985 0
12 20250415 193400 19740140 3985 3985 3985 3985 0
13 20250415 193300 19740140 3985 3985 3985 3985 0
14 20250415 193200 19740140 3985 3985 3985 3985 0
15 20250415 193100 19740140 3985 3985 3985 3985 0
16 20250415 193000 19740140 3985 3985 3985 3985 0
17 20250415 192900 19740140 3985 3985 3985 3985 0
18 20250415 192800 19740140 3985 3985 3985 3985 0
19 20250415 192700 19740140 3985 3985 3985 3985 0
20 20250415 192600 19740140 3985 3985 3985 3985 0
21 20250415 192500 19740140 3985 3985 3985 3985 0
22 20250415 192400 19740140 3985 3985 3985 3985 0
23 20250415 192300 19740140 3985 3985 3985 3985 0
24 20250415 192200 19740140 3985 3985 3985 3985 0
25 20250415 192100 19740140 3985 3985 3985 3985 0
26 20250415 192000 19740140 3985 3985 3985 3985 0
27 20250415 191900 19740140 3985 3985 3985 3985 0
28 20250415 191800 19740140 3985 3985 3985 3985 0
29 20250415 191700 19740140 3985 3985 3985 3985 0
30 20250415 191600 19740140 3985 3985 3985 3985 0
31 20250415 191500 19740140 3985 3985 3985 3985 0
32 20250415 191400 19740140 3985 3985 3985 3985 174
33 20250415 191300 19740140 3985 3985 3985 3985 0
34 20250415 191200 19740140 3985 3985 3985 3985 0
35 20250415 191100 19740140 3985 3985 3985 3985 0
36 20250415 191000 19740140 3985 3985 3985 3985 0
37 20250415 190900 19740140 3985 3985 3985 3985 0
38 20250415 190800 19740140 3985 3985 3985 3985 0
39 20250415 190700 19740140 3985 3985 3985 3985 0
40 20250415 190600 19740140 3985 3985 3985 3985 0
41 20250415 190500 19740140 3985 3985 3985 3985 0
42 20250415 190400 19740140 3985 3985 3985 3985 0
43 20250415 190300 19740140 3985 3985 3985 3985 0
44 20250415 190200 19740140 3985 3985 3985 3985 0
45 20250415 190100 19740140 3985 3985 3985 3985 0
46 20250415 190000 19740140 3985 3985 3985 3985 0
47 20250415 185900 19740140 3985 3985 3985 3985 0
48 20250415 185800 19740140 3985 3985 3985 3985 0
49 20250415 185700 19740140 3985 3985 3985 3985 0
50 20250415 185600 19740140 3985 3985 3985 3985 0
51 20250415 185500 19740140 3985 3985 3985 3985 0
52 20250415 185400 19740140 3985 3985 3985 3985 0
53 20250415 185300 19740140 3985 3985 3985 3985 0
54 20250415 185200 19740140 3985 3985 3985 3985 0
55 20250415 185100 19740140 3985 3985 3985 3985 0
56 20250415 185000 19740140 3985 3985 3985 3985 0
57 20250415 184900 19740140 3985 3985 3985 3985 0
58 20250415 184800 19740140 3985 3985 3985 3985 0
59 20250415 184700 19740140 3985 3985 3985 3985 0
60 20250415 184600 19740140 3985 3985 3985 3985 0
61 20250415 184500 19740140 3985 3985 3985 3985 0
62 20250415 184400 19740140 3985 3985 3985 3985 174
63 20250415 184300 19740140 3985 3985 3985 3985 0
64 20250415 184200 19740140 3985 3985 3985 3985 0
65 20250415 184100 19740140 3985 3985 3985 3985 0
66 20250415 184000 19740140 3985 3985 3985 3985 0
67 20250415 183900 19740140 3985 3985 3985 3985 0
68 20250415 183800 19740140 3985 3985 3985 3985 0
69 20250415 183700 19740140 3985 3985 3985 3985 0
70 20250415 183600 19740140 3985 3985 3985 3985 0
71 20250415 183500 19740140 3985 3985 3985 3985 0
72 20250415 183400 19740140 3985 3985 3985 3985 0
73 20250415 183300 19740140 3985 3985 3985 3985 0
74 20250415 183200 19740140 3985 3985 3985 3985 0
75 20250415 183100 19740140 3985 3985 3985 3985 0
76 20250415 183000 19740140 3985 3985 3985 3985 0
77 20250415 182900 19740140 3985 3985 3985 3985 0
78 20250415 182800 19740140 3985 3985 3985 3985 0
79 20250415 182700 19740140 3985 3985 3985 3985 0
80 20250415 182600 19740140 3985 3985 3985 3985 0
81 20250415 182500 19740140 3985 3985 3985 3985 0
82 20250415 182400 19740140 3985 3985 3985 3985 0
83 20250415 182300 19740140 3985 3985 3985 3985 0
84 20250415 182200 19740140 3985 3985 3985 3985 0
85 20250415 182100 19740140 3985 3985 3985 3985 0
86 20250415 182000 19740140 3985 3985 3985 3985 0
87 20250415 181900 19740140 3985 3985 3985 3985 0
88 20250415 181800 19740140 3985 3985 3985 3985 0
89 20250415 181700 19740140 3985 3985 3985 3985 0
90 20250415 181600 19740140 3985 3985 3985 3985 0
91 20250415 181500 19740140 3985 3985 3985 3985 0
92 20250415 181400 19740140 3985 3985 3985 3985 174
93 20250415 181300 19740140 3985 3985 3985 3985 0
94 20250415 181200 19740140 3985 3985 3985 3985 0
95 20250415 181100 19740140 3985 3985 3985 3985 0
96 20250415 181000 19740140 3985 3985 3985 3985 0
97 20250415 180900 19740140 3985 3985 3985 3985 0
98 20250415 180800 19740140 3985 3985 3985 3985 0
99 20250415 180700 19740140 3985 3985 3985 3985 0
100 20250415 180600 19740140 3985 3985 3985 3985 0
101 20250415 180500 19740140 3985 3985 3985 3985 0
102 20250415 180400 19740140 3985 3985 3985 3985 0
103 20250415 180300 19740140 3985 3985 3985 3985 0
104 20250415 180200 19740140 3985 3985 3985 3985 0
105 20250415 180100 19740140 3985 3985 3985 3985 0
106 20250415 180000 19740140 3985 3985 3985 3985 0
107 20250415 175900 19740140 3985 3985 3985 3985 0
108 20250415 175800 19740140 3985 3985 3985 3985 0
109 20250415 175700 19740140 3985 3985 3985 3985 0
110 20250415 175600 19740140 3985 3985 3985 3985 0
111 20250415 175500 19740140 3985 3985 3985 3985 0
112 20250415 175400 19740140 3985 3985 3985 3985 0
113 20250415 175300 19740140 3985 3985 3985 3985 0
114 20250415 175200 19740140 3985 3985 3985 3985 0
115 20250415 175100 19740140 3985 3985 3985 3985 0
116 20250415 175000 19740140 3985 3985 3985 3985 0
117 20250415 174900 19740140 3985 3985 3985 3985 0
118 20250415 174800 19740140 3985 3985 3985 3985 0
119 20250415 174700 19740140 3985 3985 3985 3985 0
120 20250415 174600 19740140 3985 3985 3985 3985 0
121 20250415 174500 19740140 3985 3985 3985 3985 0
122 20250415 174400 19740140 3985 3985 3985 3985 174
123 20250415 174300 19740140 3985 3985 3985 3985 0
124 20250415 174200 19740140 3985 3985 3985 3985 0
125 20250415 174100 19740140 3985 3985 3985 3985 0
126 20250415 174000 19740140 3985 3985 3985 3985 0
127 20250415 173900 19740140 3985 3985 3985 3985 0
128 20250415 173800 19740140 3985 3985 3985 3985 0
129 20250415 173700 19740140 3985 3985 3985 3985 0
130 20250415 173600 19740140 3985 3985 3985 3985 0
131 20250415 173500 19740140 3985 3985 3985 3985 0
132 20250415 173400 19740140 3985 3985 3985 3985 0
133 20250415 173300 19740140 3985 3985 3985 3985 0
134 20250415 173200 19740140 3985 3985 3985 3985 0
135 20250415 173100 19740140 3985 3985 3985 3985 0
136 20250415 173000 19740140 3985 3985 3985 3985 0
137 20250415 172900 19740140 3985 3985 3985 3985 0
138 20250415 172800 19740140 3985 3985 3985 3985 0
139 20250415 172700 19740140 3985 3985 3985 3985 0
140 20250415 172600 19740140 3985 3985 3985 3985 0
141 20250415 172500 19740140 3985 3985 3985 3985 0
142 20250415 172400 19740140 3985 3985 3985 3985 0
143 20250415 172300 19740140 3985 3985 3985 3985 0
144 20250415 172200 19740140 3985 3985 3985 3985 0
145 20250415 172100 19740140 3985 3985 3985 3985 0
146 20250415 172000 19740140 3985 3985 3985 3985 0
147 20250415 171900 19740140 3985 3985 3985 3985 0
148 20250415 171800 19740140 3985 3985 3985 3985 0
149 20250415 171700 19740140 3985 3985 3985 3985 0
150 20250415 171600 19740140 3985 3985 3985 3985 0
151 20250415 171500 19740140 3985 3985 3985 3985 0
152 20250415 171400 19740140 3985 3985 3985 3985 174
153 20250415 171300 19740140 3985 3985 3985 3985 0
154 20250415 171200 19740140 3985 3985 3985 3985 0
155 20250415 171100 19740140 3985 3985 3985 3985 0
156 20250415 171000 19740140 3985 3985 3985 3985 0
157 20250415 170900 19740140 3985 3985 3985 3985 0
158 20250415 170800 19740140 3985 3985 3985 3985 0
159 20250415 170700 19740140 3985 3985 3985 3985 0
160 20250415 170600 19740140 3985 3985 3985 3985 0
161 20250415 170500 19740140 3985 3985 3985 3985 0
162 20250415 170400 19740140 3985 3985 3985 3985 0
163 20250415 170300 19740140 3985 3985 3985 3985 0
164 20250415 170200 19740140 3985 3985 3985 3985 0
165 20250415 170100 19740140 3985 3985 3985 3985 0
166 20250415 170000 19740140 3985 3985 3985 3985 0
167 20250415 165900 19740140 3985 3985 3985 3985 0
168 20250415 165800 19740140 3985 3985 3985 3985 0
169 20250415 165700 19740140 3985 3985 3985 3985 0
170 20250415 165600 19740140 3985 3985 3985 3985 0
171 20250415 165500 19740140 3985 3985 3985 3985 0
172 20250415 165400 19740140 3985 3985 3985 3985 0
173 20250415 165300 19740140 3985 3985 3985 3985 0
174 20250415 165200 19740140 3985 3985 3985 3985 0
175 20250415 165100 19740140 3985 3985 3985 3985 0
176 20250415 165000 19740140 3985 3985 3985 3985 0
177 20250415 164900 19740140 3985 3985 3985 3985 0
178 20250415 164800 19740140 3985 3985 3985 3985 0
179 20250415 164700 19740140 3985 3985 3985 3985 0
180 20250415 164600 19740140 3985 3985 3985 3985 0
181 20250415 164500 19740140 3985 3985 3985 3985 0
182 20250415 164400 19740140 3985 3985 3985 3985 174
183 20250415 164300 19740140 3985 3985 3985 3985 0
184 20250415 164200 19740140 3985 3985 3985 3985 0
185 20250415 164100 19740140 3985 3985 3985 3985 0
186 20250415 164000 19740140 3985 3985 3985 3985 0
187 20250415 163900 19740140 3985 3985 3985 3985 0
188 20250415 163800 19740140 3985 3985 3985 3985 0
189 20250415 163700 19740140 3985 3985 3985 3985 0
190 20250415 163600 19740140 3985 3985 3985 3985 0
191 20250415 163500 19740140 3985 3985 3985 3985 0
192 20250415 163400 19740140 3985 3985 3985 3985 0
193 20250415 163300 19740140 3985 3985 3985 3985 0
194 20250415 163200 19740140 3985 3985 3985 3985 0
195 20250415 163100 19740140 3985 3985 3985 3985 0
196 20250415 163000 19740140 3985 3985 3985 3985 0
197 20250415 162900 19740140 3985 3985 3985 3985 0
198 20250415 162800 19740140 3985 3985 3985 3985 0
199 20250415 162700 19740140 3985 3985 3985 3985 0
200 20250415 162600 19740140 3985 3985 3985 3985 0
201 20250415 162500 19740140 3985 3985 3985 3985 0
202 20250415 162400 19740140 3985 3985 3985 3985 0
203 20250415 162300 19740140 3985 3985 3985 3985 0
204 20250415 162200 19740140 3985 3985 3985 3985 0
205 20250415 162100 19740140 3985 3985 3985 3985 0
206 20250415 162000 19740140 3985 3985 3985 3985 0
207 20250415 161900 19740140 3985 3985 3985 3985 0
208 20250415 161800 19740140 3985 3985 3985 3985 0
209 20250415 161700 19740140 3985 3985 3985 3985 0
210 20250415 161600 19740140 3985 3985 3985 3985 0
211 20250415 161500 19740140 3985 3985 3985 3985 0
212 20250415 161400 19740140 3985 3985 3985 3985 174
213 20250415 161300 19740140 3985 3985 3985 3985 0
214 20250415 161200 19740140 3985 3985 3985 3985 0
215 20250415 161100 19740140 3985 3985 3985 3985 0
216 20250415 161000 19740140 3985 3985 3985 3985 0
217 20250415 160900 19740140 3985 3985 3985 3985 0
218 20250415 160800 19740140 3985 3985 3985 3985 0
219 20250415 160700 19740140 3985 3985 3985 3985 0
220 20250415 160600 19740140 3985 3985 3985 3985 0
221 20250415 160500 19740140 3985 3985 3985 3985 0
222 20250415 160400 19740140 3985 3985 3985 3985 0
223 20250415 160300 19740140 3985 3985 3985 3985 0
224 20250415 160200 19740140 3985 3985 3985 3985 0
225 20250415 160100 19740140 3985 3985 3985 3985 0
226 20250415 160000 19740140 3985 3985 3985 3985 0
227 20250415 155900 19740140 3985 3985 3985 3985 0
228 20250415 155800 19740140 3985 3985 3985 3985 0
229 20250415 155700 19740140 3985 3985 3985 3985 0
230 20250415 155600 19740140 3985 3985 3985 3985 0
231 20250415 155500 19740140 3985 3985 3985 3985 0
232 20250415 155400 19740140 3985 3985 3985 3985 0
233 20250415 155300 19740140 3985 3985 3985 3985 0
234 20250415 155200 19740140 3985 3985 3985 3985 0
235 20250415 155100 19740140 3985 3985 3985 3985 0
236 20250415 155000 19740140 3985 3985 3985 3985 0
237 20250415 154900 19740140 3985 3985 3985 3985 0
238 20250415 154800 19740140 3985 3985 3985 3985 0
239 20250415 154700 19740140 3985 3985 3985 3985 0
240 20250415 154600 19740140 3985 3985 3985 3985 0
241 20250415 154500 19740140 3985 3985 3985 3985 0
242 20250415 154400 19740140 3985 3985 3985 3985 174
243 20250415 154300 19740140 3985 3985 3985 3985 0
244 20250415 154200 19740140 3985 3985 3985 3985 0
245 20250415 154100 19740140 3985 3985 3985 3985 0
246 20250415 154000 19740140 3985 3985 3985 3985 0
247 20250415 153900 19740140 3985 3985 3985 3985 0
248 20250415 153800 19740140 3985 3985 3985 3985 0
249 20250415 153700 19740140 3985 3985 3985 3985 0
250 20250415 153600 19740140 3985 3985 3985 3985 0
251 20250415 153500 19740140 3985 3985 3985 3985 0
252 20250415 153400 19740140 3985 3985 3985 3985 0
253 20250415 153300 19740140 3985 3985 3985 3985 0
254 20250415 153200 19740140 3985 3985 3985 3985 0
255 20250415 153100 19740140 3985 3985 3985 3985 0
256 20250415 153000 19740140 3985 3985 3985 3985 174
257 20250415 152900 19046750 3985 3985 3985 3985 0
258 20250415 152800 19046750 3985 3985 3985 3985 0
259 20250415 152700 19046750 3985 3985 3985 3985 0
260 20250415 152600 19046750 3985 3985 3985 3985 0
261 20250415 152500 19046750 3985 3985 3985 3985 0
262 20250415 152400 19046750 3985 3985 3985 3985 0
263 20250415 152300 19046750 3985 3985 3985 3985 0
264 20250415 152200 19046750 3985 3985 3985 3985 0
265 20250415 152100 19046750 3985 3985 3985 3985 0
266 20250415 152000 19046750 3985 3985 3985 3985 0
267 20250415 151900 19046750 3985 3985 3985 3985 0
268 20250415 151800 19046750 3985 3985 3985 3985 0
269 20250415 151700 19046750 3985 3985 3985 3985 0
270 20250415 151600 19046750 3985 3985 3985 3985 0
271 20250415 151500 19046750 3985 3985 3985 3985 1
272 20250415 151400 19042765 3950 3950 3950 3950 0
273 20250415 151300 19042765 3950 3950 3950 3950 0
274 20250415 151200 19042765 3950 3950 3950 3950 1
275 20250415 151100 19038815 3985 3985 3985 3985 0
276 20250415 151000 19038815 3985 3985 3985 3985 0
277 20250415 150900 19038815 3985 3985 3985 3985 0
278 20250415 150800 19038815 3985 3985 3985 3985 0
279 20250415 150700 19038815 3985 3985 3985 3985 2
280 20250415 150600 19030845 3985 3985 3985 3985 7
281 20250415 150500 19002950 3985 3985 3985 3985 0
282 20250415 150400 19002950 3985 3985 3985 3985 0
283 20250415 150300 19002950 3985 3985 3985 3985 0
284 20250415 150200 19002950 3985 3985 3985 3985 0
285 20250415 150100 19002950 3985 3985 3985 3985 0
286 20250415 150000 19002950 3985 3985 3985 3985 2
287 20250415 145900 18994980 3985 3985 3985 3985 0
288 20250415 145800 18994980 3985 3985 3985 3985 0
289 20250415 145700 18994980 3985 3985 3985 3985 0
290 20250415 145600 18994980 3985 3985 3985 3985 0
291 20250415 145500 18994980 3985 3985 3985 3985 0
292 20250415 145400 18994980 3985 3985 3985 3985 0
293 20250415 145300 18994980 3985 3985 3985 3985 0
294 20250415 145200 18994980 3985 3985 3985 3985 20
295 20250415 145100 18915280 3985 3980 3985 3980 151
296 20250415 145000 18314290 3980 3980 3980 3980 0
297 20250415 144900 18314290 3980 3980 3980 3980 0
298 20250415 144800 18314290 3980 3980 3980 3980 0
299 20250415 144700 18314290 3980 3980 3980 3980 0
300 20250415 144600 18314290 3980 3980 3980 3980 0
301 20250415 144500 18314290 3980 3980 3980 3980 0
302 20250415 144400 18314290 3980 3980 3980 3980 0
303 20250415 144300 18314290 3980 3980 3980 3980 8
304 20250415 144200 18282450 3980 3980 3980 3980 0
305 20250415 144100 18282450 3980 3980 3980 3980 0
306 20250415 144000 18282450 3980 3980 3980 3980 0
307 20250415 143900 18282450 3980 3980 3980 3980 6
308 20250415 143800 18258570 3980 3980 3980 3980 0
309 20250415 143700 18258570 3980 3980 3980 3980 0
310 20250415 143600 18258570 3980 3980 3980 3980 2
311 20250415 143500 18250610 3980 3980 3980 3980 0
312 20250415 143400 18250610 3980 3980 3980 3980 0
313 20250415 143300 18250610 3980 3980 3980 3980 0
314 20250415 143200 18250610 3980 3980 3980 3980 4
315 20250415 143100 18234690 3980 3980 3980 3980 0
316 20250415 143000 18234690 3980 3980 3980 3980 0
317 20250415 142900 18234690 3980 3980 3980 3980 0
318 20250415 142800 18234690 3980 3980 3980 3980 0
319 20250415 142700 18234690 3980 3980 3980 3980 0
320 20250415 142600 18234690 3980 3980 3980 3980 10
321 20250415 142500 18194890 3980 3980 3980 3980 0
322 20250415 142400 18194890 3980 3980 3980 3980 0
323 20250415 142300 18194890 3980 3980 3980 3980 10
324 20250415 142200 18155090 3980 3975 3980 3975 60
325 20250415 142100 17916485 3975 3965 3975 3965 31
326 20250415 142000 17793470 3975 3975 3975 3975 0
327 20250415 141900 17793470 3975 3975 3975 3975 0
328 20250415 141800 17793470 3975 3975 3975 3975 0
329 20250415 141700 17793470 3975 3975 3975 3975 0
330 20250415 141600 17793470 3975 3970 3975 3930 270
331 20250415 141500 16731495 3980 3980 3980 3980 0
332 20250415 141400 16731495 3980 3980 3980 3980 6
333 20250415 141300 16707615 3980 3980 3980 3980 2
334 20250415 141200 16699655 3980 3980 3980 3980 0
335 20250415 141100 16699655 3980 3980 3980 3980 0
336 20250415 141000 16699655 3980 3980 3980 3980 10
337 20250415 140900 16659855 3980 3960 3980 3960 300
338 20250415 140800 15469165 3960 3960 3960 3960 0
339 20250415 140700 15469165 3960 3960 3960 3960 0
340 20250415 140600 15469165 3960 3960 3960 3960 0
341 20250415 140500 15469165 3960 3960 3960 3960 5
342 20250415 140400 15449365 3960 3960 3960 3960 0
343 20250415 140300 15449365 3960 3960 3960 3960 0
344 20250415 140200 15449365 3960 3960 3960 3960 0
345 20250415 140100 15449365 3960 3960 3960 3960 0
346 20250415 140000 15449365 3960 3960 3960 3960 0
347 20250415 135900 15449365 3960 3960 3960 3940 338
348 20250415 135800 14117000 3960 3960 3960 3960 0
349 20250415 135700 14117000 3960 3960 3960 3960 0
350 20250415 135600 14117000 3960 3960 3960 3960 0
351 20250415 135500 14117000 3960 3960 3960 3960 0
352 20250415 135400 14117000 3960 3960 3960 3960 5
353 20250415 135300 14097200 3960 3960 3960 3960 0
354 20250415 135200 14097200 3960 3960 3960 3960 0
355 20250415 135100 14097200 3960 3960 3960 3960 0
356 20250415 135000 14097200 3960 3960 3960 3960 0
357 20250415 134900 14097200 3960 3960 3960 3960 0
358 20250415 134800 14097200 3960 3960 3960 3960 0
359 20250415 134700 14097200 3960 3960 3960 3960 0
360 20250415 134600 14097200 3960 3960 3960 3960 0
361 20250415 134500 14097200 3960 3960 3960 3960 0
362 20250415 134400 14097200 3960 3960 3960 3960 0
363 20250415 134300 14097200 3960 3960 3960 3960 0
364 20250415 134200 14097200 3960 3960 3960 3960 0
365 20250415 134100 14097200 3960 3960 3960 3960 0
366 20250415 134000 14097200 3960 3960 3960 3960 0
367 20250415 133900 14097200 3960 3960 3960 3960 0
368 20250415 133800 14097200 3960 3960 3960 3960 0
369 20250415 133700 14097200 3960 3960 3960 3960 0
370 20250415 133600 14097200 3960 3960 3960 3960 0
371 20250415 133500 14097200 3960 3960 3960 3960 4
372 20250415 133400 14081360 3960 3960 3960 3960 0
373 20250415 133300 14081360 3960 3960 3960 3960 2
374 20250415 133200 14073440 3960 3960 3960 3960 9
375 20250415 133100 14037800 3960 3960 3960 3960 0
376 20250415 133000 14037800 3960 3960 3960 3960 0
377 20250415 132900 14037800 3960 3960 3960 3960 0
378 20250415 132800 14037800 3960 3960 3960 3960 0
379 20250415 132700 14037800 3960 3960 3960 3960 0
380 20250415 132600 14037800 3960 3960 3960 3960 0
381 20250415 132500 14037800 3960 3960 3960 3960 0
382 20250415 132400 14037800 3960 3960 3960 3960 0
383 20250415 132300 14037800 3960 3960 3960 3960 0
384 20250415 132200 14037800 3960 3960 3960 3960 0
385 20250415 132100 14037800 3960 3960 3960 3960 0
386 20250415 132000 14037800 3960 3960 3960 3960 0
387 20250415 131900 14037800 3960 3960 3960 3960 0
388 20250415 131800 14037800 3960 3960 3960 3960 0
389 20250415 131700 14037800 3960 3960 3960 3960 0
390 20250415 131600 14037800 3960 3960 3960 3960 0
391 20250415 131500 14037800 3960 3960 3960 3960 0
392 20250415 131400 14037800 3960 3960 3960 3960 0
393 20250415 131300 14037800 3960 3960 3960 3960 2
394 20250415 131200 14029880 3955 3955 3955 3955 5
395 20250415 131100 14010105 3965 3965 3965 3965 0
396 20250415 131000 14010105 3965 3965 3965 3965 0
397 20250415 130900 14010105 3965 3965 3965 3965 0
398 20250415 130800 14010105 3965 3965 3965 3965 0
399 20250415 130700 14010105 3965 3965 3965 3965 1
400 20250415 130600 14006140 3965 3965 3965 3965 0
401 20250415 130500 14006140 3965 3965 3965 3965 0
402 20250415 130400 14006140 3965 3965 3965 3965 0
403 20250415 130300 14006140 3965 3965 3965 3965 0
404 20250415 130200 14006140 3965 3965 3965 3965 198
405 20250415 130100 13221070 3970 3970 3970 3970 50
406 20250415 130000 13022570 3975 3975 3975 3975 0
407 20250415 125900 13022570 3975 3975 3975 3975 0
408 20250415 125800 13022570 3975 3975 3975 3975 0
409 20250415 125700 13022570 3975 3975 3975 3975 0
410 20250415 125600 13022570 3975 3975 3975 3975 0
411 20250415 125500 13022570 3975 3975 3975 3975 6
412 20250415 125400 12998720 3975 3975 3975 3975 0
413 20250415 125300 12998720 3975 3975 3975 3975 0
414 20250415 125200 12998720 3975 3975 3975 3975 0
415 20250415 125100 12998720 3975 3975 3975 3975 0
416 20250415 125000 12998720 3975 3975 3975 3975 0
417 20250415 124900 12998720 3975 3975 3975 3975 0
418 20250415 124800 12998720 3975 3975 3975 3975 0
419 20250415 124700 12998720 3975 3975 3975 3975 0
420 20250415 124600 12998720 3975 3975 3975 3975 0
421 20250415 124500 12998720 3975 3975 3975 3975 0
422 20250415 124400 12998720 3975 3975 3975 3975 0
423 20250415 124300 12998720 3975 3975 3975 3975 0
424 20250415 124200 12998720 3975 3975 3975 3975 0
425 20250415 124100 12998720 3975 3975 3975 3975 0
426 20250415 124000 12998720 3975 3975 3975 3975 0
427 20250415 123900 12998720 3975 3975 3975 3975 0
428 20250415 123800 12998720 3975 3975 3975 3975 0
429 20250415 123700 12998720 3975 3975 3975 3975 1
430 20250415 123600 12994745 3975 3975 3975 3975 0
431 20250415 123500 12994745 3975 3975 3975 3975 0
432 20250415 123400 12994745 3975 3975 3975 3975 0
433 20250415 123300 12994745 3975 3975 3975 3975 0
434 20250415 123200 12994745 3975 3975 3975 3975 0
435 20250415 123100 12994745 3975 3975 3975 3975 0
436 20250415 123000 12994745 3975 3975 3975 3975 0
437 20250415 122900 12994745 3975 3975 3975 3975 0
438 20250415 122800 12994745 3975 3975 3975 3975 0
439 20250415 122700 12994745 3975 3975 3975 3975 0
440 20250415 122600 12994745 3975 3975 3975 3975 0
441 20250415 122500 12994745 3975 3975 3975 3975 0
442 20250415 122400 12994745 3975 3975 3975 3975 0
443 20250415 122300 12994745 3975 3975 3975 3975 4
444 20250415 122200 12978845 3975 3975 3975 3975 0
445 20250415 122100 12978845 3975 3975 3975 3975 0
446 20250415 122000 12978845 3975 3975 3975 3975 0
447 20250415 121900 12978845 3975 3975 3975 3975 0
448 20250415 121800 12978845 3975 3975 3975 3975 0
449 20250415 121700 12978845 3975 3975 3975 3975 8
450 20250415 121600 12947045 3975 3975 3975 3975 0
451 20250415 121500 12947045 3975 3970 3975 3970 3
452 20250415 121400 12935130 3935 3940 3940 3935 9
453 20250415 121300 12899695 3975 3975 3975 3975 0
454 20250415 121200 12899695 3975 3975 3975 3975 0
455 20250415 121100 12899695 3975 3975 3975 3975 0
456 20250415 121000 12899695 3975 3975 3975 3975 0
457 20250415 120900 12899695 3975 3975 3975 3975 0
458 20250415 120800 12899695 3975 3975 3975 3975 0
459 20250415 120700 12899695 3975 3975 3975 3975 0
460 20250415 120600 12899695 3975 3975 3975 3975 0
461 20250415 120500 12899695 3975 3975 3975 3975 0
462 20250415 120400 12899695 3975 3975 3975 3975 0
463 20250415 120300 12899695 3975 3975 3975 3975 0
464 20250415 120200 12899695 3975 3975 3975 3975 0
465 20250415 120100 12899695 3975 3975 3975 3975 6
466 20250415 120000 12875845 3975 3975 3975 3975 0
467 20250415 115900 12875845 3975 3975 3975 3975 0
468 20250415 115800 12875845 3975 3975 3975 3975 0
469 20250415 115700 12875845 3975 3975 3975 3975 0
470 20250415 115600 12875845 3975 3940 3975 3940 5
471 20250415 115500 12856080 3975 3975 3975 3975 0
472 20250415 115400 12856080 3975 3975 3975 3975 0
473 20250415 115300 12856080 3975 3975 3975 3975 0
474 20250415 115200 12856080 3975 3975 3975 3975 0
475 20250415 115100 12856080 3975 3975 3975 3975 0
476 20250415 115000 12856080 3975 3975 3975 3975 0
477 20250415 114900 12856080 3975 3975 3975 3975 0
478 20250415 114800 12856080 3975 3975 3975 3975 0
479 20250415 114700 12856080 3975 3975 3975 3975 0
480 20250415 114600 12856080 3975 3975 3975 3975 0
481 20250415 114500 12856080 3975 3975 3975 3975 0
482 20250415 114400 12856080 3975 3975 3975 3975 0
483 20250415 114300 12856080 3975 3975 3975 3975 0
484 20250415 114200 12856080 3975 3975 3975 3975 0
485 20250415 114100 12856080 3975 3965 3975 3965 61
486 20250415 114000 12613805 3940 3940 3940 3940 2
487 20250415 113900 12605925 3975 3975 3975 3975 0
488 20250415 113800 12605925 3975 3975 3975 3975 0
489 20250415 113700 12605925 3975 3975 3975 3975 0
490 20250415 113600 12605925 3975 3975 3975 3975 0
491 20250415 113500 12605925 3975 3975 3975 3975 0
492 20250415 113400 12605925 3975 3975 3975 3975 0
493 20250415 113300 12605925 3975 3975 3975 3975 0
494 20250415 113200 12605925 3975 3975 3975 3975 0
495 20250415 113100 12605925 3975 3975 3975 3975 0
496 20250415 113000 12605925 3975 3970 3975 3970 15
497 20250415 112900 12546335 3975 3975 3975 3975 0
498 20250415 112800 12546335 3975 3975 3975 3975 0
499 20250415 112700 12546335 3975 3975 3975 3975 0
500 20250415 112600 12546335 3975 3975 3975 3975 0
501 20250415 112500 12546335 3975 3975 3975 3975 0
502 20250415 112400 12546335 3975 3970 3975 3970 20
503 20250415 112300 12466930 3970 3970 3970 3970 0
504 20250415 112200 12466930 3970 3970 3970 3970 0
505 20250415 112100 12466930 3970 3970 3970 3970 0
506 20250415 112000 12466930 3970 3970 3970 3970 0
507 20250415 111900 12466930 3970 3965 3970 3965 3
508 20250415 111800 12455030 3975 3975 3975 3975 0
509 20250415 111700 12455030 3975 3975 3975 3975 0
510 20250415 111600 12455030 3975 3975 3975 3975 0
511 20250415 111500 12455030 3975 3975 3975 3975 0
512 20250415 111400 12455030 3975 3975 3975 3975 0
513 20250415 111300 12455030 3975 3975 3975 3975 0
514 20250415 111200 12455030 3975 3960 3980 3900 179
515 20250415 111100 11754220 3960 3950 3960 3950 53
516 20250415 111000 11544830 3950 3950 3950 3950 150
517 20250415 110900 10952330 3905 3905 3905 3905 0
518 20250415 110800 10952330 3905 3905 3905 3905 0
519 20250415 110700 10952330 3905 3905 3905 3905 0
520 20250415 110600 10952330 3905 3915 3915 3905 39
521 20250415 110500 10799665 3950 3950 3950 3950 0
522 20250415 110400 10799665 3950 3950 3950 3950 0
523 20250415 110300 10799665 3950 3950 3950 3950 0
524 20250415 110200 10799665 3950 3920 3950 3915 35
525 20250415 110100 10662450 3960 3960 3960 3960 0
526 20250415 110000 10662450 3960 3960 3960 3960 1
527 20250415 105900 10658490 3920 3920 3920 3920 26
528 20250415 105800 10556570 3960 3960 3960 3960 0
529 20250415 105700 10556570 3960 3960 3960 3960 0
530 20250415 105600 10556570 3960 3960 3960 3960 0
531 20250415 105500 10556570 3960 3960 3960 3960 0
532 20250415 105400 10556570 3960 3960 3960 3960 0
533 20250415 105300 10556570 3960 3960 3960 3960 0
534 20250415 105200 10556570 3960 3960 3960 3960 0
535 20250415 105100 10556570 3960 3960 3960 3960 0
536 20250415 105000 10556570 3960 3950 3960 3950 14
537 20250415 104900 10501250 3920 3930 3930 3920 25
538 20250415 104800 10403190 3950 3950 3950 3950 10
539 20250415 104700 10363690 3920 3920 3920 3920 0
540 20250415 104600 10363690 3920 3920 3920 3920 0
541 20250415 104500 10363690 3920 3920 3920 3920 0
542 20250415 104400 10363690 3920 3920 3920 3920 0
543 20250415 104300 10363690 3920 3920 3920 3920 0
544 20250415 104200 10363690 3920 3965 3965 3920 43
545 20250415 104100 10194800 3965 3965 3965 3965 0
546 20250415 104000 10194800 3965 3965 3965 3965 0
547 20250415 103900 10194800 3965 3965 3965 3965 0
548 20250415 103800 10194800 3965 3965 3965 3965 0
549 20250415 103700 10194800 3965 3965 3965 3965 0
550 20250415 103600 10194800 3965 3965 3965 3965 0
551 20250415 103500 10194800 3965 3965 3965 3965 0
552 20250415 103400 10194800 3965 3965 3965 3965 0
553 20250415 103300 10194800 3965 3965 3965 3965 0
554 20250415 103200 10194800 3965 3965 3965 3965 0
555 20250415 103100 10194800 3965 3965 3965 3965 2
556 20250415 103000 10186870 3965 3940 3965 3925 244
557 20250415 102900 9226210 3945 3955 3955 3945 66
558 20250415 102800 8965695 3960 3965 3965 3955 304
559 20250415 102700 7763310 3970 3970 3970 3970 0
560 20250415 102600 7763310 3970 3970 3970 3970 0
561 20250415 102500 7763310 3970 3970 3970 3970 0
562 20250415 102400 7763310 3970 3970 3970 3970 6
563 20250415 102300 7739490 3970 3970 3970 3970 0
564 20250415 102200 7739490 3970 3970 3970 3970 0
565 20250415 102100 7739490 3970 3970 3970 3970 0
566 20250415 102000 7739490 3970 3970 3970 3970 0
567 20250415 101900 7739490 3970 3970 3970 3970 0
568 20250415 101800 7739490 3970 3970 3970 3970 0
569 20250415 101700 7739490 3970 3970 3970 3970 0
570 20250415 101600 7739490 3970 3970 3970 3970 0
571 20250415 101500 7739490 3970 3970 3970 3970 0
572 20250415 101400 7739490 3970 3970 3970 3970 0
573 20250415 101300 7739490 3970 3970 3970 3970 0
574 20250415 101200 7739490 3970 3970 3970 3970 0
575 20250415 101100 7739490 3970 3970 3970 3970 0
576 20250415 101000 7739490 3970 3970 3970 3970 0
577 20250415 100900 7739490 3970 3970 3970 3970 0
578 20250415 100800 7739490 3970 3970 3970 3970 3
579 20250415 100700 7727580 3985 3985 3985 3985 0
580 20250415 100600 7727580 3985 3985 3985 3985 0
581 20250415 100500 7727580 3985 3985 3985 3985 0
582 20250415 100400 7727580 3985 3985 3985 3985 0
583 20250415 100300 7727580 3985 3985 3985 3985 0
584 20250415 100200 7727580 3985 3985 3985 3985 0
585 20250415 100100 7727580 3985 3985 3985 3985 0
586 20250415 100000 7727580 3985 3985 3985 3985 0
587 20250415 095900 7727580 3985 3985 3985 3985 0
588 20250415 095800 7727580 3985 3985 3985 3985 0
589 20250415 095700 7727580 3985 3985 3985 3985 0
590 20250415 095600 7727580 3985 3985 3985 3985 0
591 20250415 095500 7727580 3985 3985 3985 3985 0
592 20250415 095400 7727580 3985 3985 3985 3985 0
593 20250415 095300 7727580 3985 3985 3985 3985 0
594 20250415 095200 7727580 3985 3985 3985 3985 0
595 20250415 095100 7727580 3985 3985 3985 3985 0
596 20250415 095000 7727580 3985 3985 3985 3985 0
597 20250415 094900 7727580 3985 3985 3985 3985 0
598 20250415 094800 7727580 3985 3985 3985 3985 0
599 20250415 094700 7727580 3985 3985 3985 3985 0
600 20250415 094600 7727580 3985 3985 3985 3985 0
601 20250415 094500 7727580 3985 3990 3990 3985 13
602 20250415 094400 7675765 3990 3990 3990 3990 0
603 20250415 094300 7675765 3990 3990 3990 3990 0
604 20250415 094200 7675765 3990 3990 3990 3990 2
605 20250415 094100 7667785 3990 3990 3990 3990 0
606 20250415 094000 7667785 3990 3990 3990 3990 0
607 20250415 093900 7667785 3990 3990 3990 3990 0
608 20250415 093800 7667785 3990 3990 3990 3990 0
609 20250415 093700 7667785 3990 3990 3990 3990 0
610 20250415 093600 7667785 3990 3990 3990 3990 1
611 20250415 093500 7663795 3945 3965 3990 3945 263
612 20250415 093400 6622340 3995 3995 3995 3995 0
613 20250415 093300 6622340 3995 3995 3995 3995 0
614 20250415 093200 6622340 3995 3995 3995 3995 0
615 20250415 093100 6622340 3995 3995 3995 3995 0
616 20250415 093000 6622340 3995 3995 3995 3995 0
617 20250415 092900 6622340 3995 3995 3995 3995 0
618 20250415 092800 6622340 3995 3995 3995 3995 0
619 20250415 092700 6622340 3995 3995 3995 3995 199
620 20250415 092600 5827335 3995 3985 3995 3985 178
621 20250415 092500 5116660 3985 3985 3985 3985 2
622 20250415 092400 5108690 3985 3985 3985 3985 0
623 20250415 092300 5108690 3985 3985 3985 3985 0
624 20250415 092200 5108690 3985 3985 3985 3985 0
625 20250415 092100 5108690 3985 3985 3985 3985 0
626 20250415 092000 5108690 3985 3985 3985 3985 0
627 20250415 091900 5108690 3985 3985 3985 3985 0
628 20250415 091800 5108690 3985 3985 3985 3985 0
629 20250415 091700 5108690 3985 3985 3985 3985 0
630 20250415 091600 5108690 3985 3985 3985 3985 0
631 20250415 091500 5108690 3985 3985 3985 3985 12
632 20250415 091400 5060870 4010 4010 4010 4010 0
633 20250415 091300 5060870 4010 4010 4010 4010 0
634 20250415 091200 5060870 4010 4010 4010 4010 0
635 20250415 091100 5060870 4010 4010 4010 4010 0
636 20250415 091000 5060870 4010 4015 4015 3945 27
637 20250415 090900 4954150 3935 3980 3980 3935 259
638 20250415 090800 3927945 4025 4005 4025 4005 475
639 20250415 090700 2022100 4005 3995 4005 3995 41
640 20250415 090600 1858265 3995 3995 3995 3995 2
641 20250415 090500 1850275 3995 3995 3995 3995 100
642 20250415 090400 1450775 3995 3995 3995 3995 0
643 20250415 090300 1450775 3995 3995 3995 3995 10
644 20250415 090200 1410825 3995 3995 3995 3995 97
645 20250415 090100 1023310 3995 3995 3995 3970 88
646 20250415 090000 673450 3995 3970 3995 3970 169