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

688
222040/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202600,82097100,3600,3600,3600,3600,150
20250415,202500,82097100,3600,3600,3600,3600,0
20250415,202400,82097100,3600,3600,3600,3600,0
20250415,202300,82097100,3600,3600,3600,3600,0
20250415,202200,82097100,3600,3600,3600,3600,0
20250415,202100,82097100,3600,3600,3600,3600,0
20250415,202000,82097100,3600,3600,3600,3600,0
20250415,201900,82097100,3600,3600,3600,3600,0
20250415,201800,82097100,3600,3600,3600,3600,0
20250415,201700,82097100,3600,3600,3600,3600,0
20250415,201600,82097100,3600,3600,3600,3600,0
20250415,201500,82097100,3600,3600,3600,3600,0
20250415,201400,82097100,3600,3600,3600,3600,0
20250415,201300,82097100,3600,3600,3600,3600,0
20250415,201200,82097100,3600,3600,3600,3600,0
20250415,201100,82097100,3600,3600,3600,3600,0
20250415,201000,82097100,3600,3600,3600,3600,0
20250415,200900,82097100,3600,3600,3600,3600,0
20250415,200800,82097100,3600,3600,3600,3600,0
20250415,200700,82097100,3600,3600,3600,3600,0
20250415,200600,82097100,3600,3600,3600,3600,0
20250415,200500,82097100,3600,3600,3600,3600,0
20250415,200400,82097100,3600,3600,3600,3600,0
20250415,200300,82097100,3600,3600,3600,3600,0
20250415,200200,82097100,3600,3600,3600,3600,0
20250415,200100,82097100,3600,3600,3600,3600,0
20250415,200000,82097100,3600,3600,3600,3600,0
20250415,195900,82097100,3600,3600,3600,3600,0
20250415,195800,82097100,3600,3600,3600,3600,0
20250415,195700,82097100,3600,3600,3600,3600,0
20250415,195600,82097100,3600,3600,3600,3600,150
20250415,195500,82097100,3600,3600,3600,3600,0
20250415,195400,82097100,3600,3600,3600,3600,0
20250415,195300,82097100,3600,3600,3600,3600,0
20250415,195200,82097100,3600,3600,3600,3600,0
20250415,195100,82097100,3600,3600,3600,3600,0
20250415,195000,82097100,3600,3600,3600,3600,0
20250415,194900,82097100,3600,3600,3600,3600,0
20250415,194800,82097100,3600,3600,3600,3600,0
20250415,194700,82097100,3600,3600,3600,3600,0
20250415,194600,82097100,3600,3600,3600,3600,0
20250415,194500,82097100,3600,3600,3600,3600,0
20250415,194400,82097100,3600,3600,3600,3600,0
20250415,194300,82097100,3600,3600,3600,3600,0
20250415,194200,82097100,3600,3600,3600,3600,0
20250415,194100,82097100,3600,3600,3600,3600,0
20250415,194000,82097100,3600,3600,3600,3600,0
20250415,193900,82097100,3600,3600,3600,3600,0
20250415,193800,82097100,3600,3600,3600,3600,0
20250415,193700,82097100,3600,3600,3600,3600,0
20250415,193600,82097100,3600,3600,3600,3600,0
20250415,193500,82097100,3600,3600,3600,3600,0
20250415,193400,82097100,3600,3600,3600,3600,0
20250415,193300,82097100,3600,3600,3600,3600,0
20250415,193200,82097100,3600,3600,3600,3600,0
20250415,193100,82097100,3600,3600,3600,3600,0
20250415,193000,82097100,3600,3600,3600,3600,0
20250415,192900,82097100,3600,3600,3600,3600,0
20250415,192800,82097100,3600,3600,3600,3600,0
20250415,192700,82097100,3600,3600,3600,3600,0
20250415,192600,82097100,3600,3600,3600,3600,150
20250415,192500,82097100,3600,3600,3600,3600,0
20250415,192400,82097100,3600,3600,3600,3600,0
20250415,192300,82097100,3600,3600,3600,3600,0
20250415,192200,82097100,3600,3600,3600,3600,0
20250415,192100,82097100,3600,3600,3600,3600,0
20250415,192000,82097100,3600,3600,3600,3600,0
20250415,191900,82097100,3600,3600,3600,3600,0
20250415,191800,82097100,3600,3600,3600,3600,0
20250415,191700,82097100,3600,3600,3600,3600,0
20250415,191600,82097100,3600,3600,3600,3600,0
20250415,191500,82097100,3600,3600,3600,3600,0
20250415,191400,82097100,3600,3600,3600,3600,0
20250415,191300,82097100,3600,3600,3600,3600,0
20250415,191200,82097100,3600,3600,3600,3600,0
20250415,191100,82097100,3600,3600,3600,3600,0
20250415,191000,82097100,3600,3600,3600,3600,0
20250415,190900,82097100,3600,3600,3600,3600,0
20250415,190800,82097100,3600,3600,3600,3600,0
20250415,190700,82097100,3600,3600,3600,3600,0
20250415,190600,82097100,3600,3600,3600,3600,0
20250415,190500,82097100,3600,3600,3600,3600,0
20250415,190400,82097100,3600,3600,3600,3600,0
20250415,190300,82097100,3600,3600,3600,3600,0
20250415,190200,82097100,3600,3600,3600,3600,0
20250415,190100,82097100,3600,3600,3600,3600,0
20250415,190000,82097100,3600,3600,3600,3600,0
20250415,185900,82097100,3600,3600,3600,3600,0
20250415,185800,82097100,3600,3600,3600,3600,0
20250415,185700,82097100,3600,3600,3600,3600,0
20250415,185600,82097100,3600,3600,3600,3600,150
20250415,185500,82097100,3600,3600,3600,3600,0
20250415,185400,82097100,3600,3600,3600,3600,0
20250415,185300,82097100,3600,3600,3600,3600,0
20250415,185200,82097100,3600,3600,3600,3600,0
20250415,185100,82097100,3600,3600,3600,3600,0
20250415,185000,82097100,3600,3600,3600,3600,0
20250415,184900,82097100,3600,3600,3600,3600,0
20250415,184800,82097100,3600,3600,3600,3600,0
20250415,184700,82097100,3600,3600,3600,3600,0
20250415,184600,82097100,3600,3600,3600,3600,0
20250415,184500,82097100,3600,3600,3600,3600,0
20250415,184400,82097100,3600,3600,3600,3600,0
20250415,184300,82097100,3600,3600,3600,3600,0
20250415,184200,82097100,3600,3600,3600,3600,0
20250415,184100,82097100,3600,3600,3600,3600,0
20250415,184000,82097100,3600,3600,3600,3600,0
20250415,183900,82097100,3600,3600,3600,3600,0
20250415,183800,82097100,3600,3600,3600,3600,0
20250415,183700,82097100,3600,3600,3600,3600,0
20250415,183600,82097100,3600,3600,3600,3600,0
20250415,183500,82097100,3600,3600,3600,3600,0
20250415,183400,82097100,3600,3600,3600,3600,0
20250415,183300,82097100,3600,3600,3600,3600,0
20250415,183200,82097100,3600,3600,3600,3600,0
20250415,183100,82097100,3600,3600,3600,3600,0
20250415,183000,82097100,3600,3600,3600,3600,0
20250415,182900,82097100,3600,3600,3600,3600,0
20250415,182800,82097100,3600,3600,3600,3600,0
20250415,182700,82097100,3600,3600,3600,3600,0
20250415,182600,82097100,3600,3600,3600,3600,150
20250415,182500,82097100,3600,3600,3600,3600,0
20250415,182400,82097100,3600,3600,3600,3600,0
20250415,182300,82097100,3600,3600,3600,3600,0
20250415,182200,82097100,3600,3600,3600,3600,0
20250415,182100,82097100,3600,3600,3600,3600,0
20250415,182000,82097100,3600,3600,3600,3600,0
20250415,181900,82097100,3600,3600,3600,3600,0
20250415,181800,82097100,3600,3600,3600,3600,0
20250415,181700,82097100,3600,3600,3600,3600,0
20250415,181600,82097100,3600,3600,3600,3600,0
20250415,181500,82097100,3600,3600,3600,3600,0
20250415,181400,82097100,3600,3600,3600,3600,0
20250415,181300,82097100,3600,3600,3600,3600,0
20250415,181200,82097100,3600,3600,3600,3600,0
20250415,181100,82097100,3600,3600,3600,3600,0
20250415,181000,82097100,3600,3600,3600,3600,0
20250415,180900,82097100,3600,3600,3600,3600,0
20250415,180800,82097100,3600,3600,3600,3600,0
20250415,180700,82097100,3600,3600,3600,3600,0
20250415,180600,82097100,3600,3600,3600,3600,0
20250415,180500,82097100,3600,3600,3600,3600,0
20250415,180400,82097100,3600,3600,3600,3600,0
20250415,180300,82097100,3600,3600,3600,3600,0
20250415,180200,82097100,3600,3600,3600,3600,0
20250415,180100,82097100,3600,3600,3600,3600,0
20250415,180000,82097100,3600,3600,3600,3600,0
20250415,175900,82097100,3600,3600,3600,3600,0
20250415,175800,82097100,3600,3600,3600,3600,0
20250415,175700,82097100,3600,3600,3600,3600,0
20250415,175600,82097100,3600,3600,3600,3600,150
20250415,175500,82097100,3600,3600,3600,3600,0
20250415,175400,82097100,3600,3600,3600,3600,0
20250415,175300,82097100,3600,3600,3600,3600,0
20250415,175200,82097100,3600,3600,3600,3600,0
20250415,175100,82097100,3600,3600,3600,3600,0
20250415,175000,82097100,3600,3600,3600,3600,0
20250415,174900,82097100,3600,3600,3600,3600,0
20250415,174800,82097100,3600,3600,3600,3600,0
20250415,174700,82097100,3600,3600,3600,3600,0
20250415,174600,82097100,3600,3600,3600,3600,0
20250415,174500,82097100,3600,3600,3600,3600,0
20250415,174400,82097100,3600,3600,3600,3600,0
20250415,174300,82097100,3600,3600,3600,3600,0
20250415,174200,82097100,3600,3600,3600,3600,0
20250415,174100,82097100,3600,3600,3600,3600,0
20250415,174000,82097100,3600,3600,3600,3600,0
20250415,173900,82097100,3600,3600,3600,3600,0
20250415,173800,82097100,3600,3600,3600,3600,0
20250415,173700,82097100,3600,3600,3600,3600,0
20250415,173600,82097100,3600,3600,3600,3600,0
20250415,173500,82097100,3600,3600,3600,3600,0
20250415,173400,82097100,3600,3600,3600,3600,0
20250415,173300,82097100,3600,3600,3600,3600,0
20250415,173200,82097100,3600,3600,3600,3600,0
20250415,173100,82097100,3600,3600,3600,3600,0
20250415,173000,82097100,3600,3600,3600,3600,0
20250415,172900,82097100,3600,3600,3600,3600,0
20250415,172800,82097100,3600,3600,3600,3600,0
20250415,172700,82097100,3600,3600,3600,3600,0
20250415,172600,82097100,3600,3600,3600,3600,150
20250415,172500,82097100,3600,3600,3600,3600,0
20250415,172400,82097100,3600,3600,3600,3600,0
20250415,172300,82097100,3600,3600,3600,3600,0
20250415,172200,82097100,3600,3600,3600,3600,0
20250415,172100,82097100,3600,3600,3600,3600,0
20250415,172000,82097100,3600,3600,3600,3600,0
20250415,171900,82097100,3600,3600,3600,3600,0
20250415,171800,82097100,3600,3600,3600,3600,0
20250415,171700,82097100,3600,3600,3600,3600,0
20250415,171600,82097100,3600,3600,3600,3600,0
20250415,171500,82097100,3600,3600,3600,3600,0
20250415,171400,82097100,3600,3600,3600,3600,0
20250415,171300,82097100,3600,3600,3600,3600,0
20250415,171200,82097100,3600,3600,3600,3600,0
20250415,171100,82097100,3600,3600,3600,3600,0
20250415,171000,82097100,3600,3600,3600,3600,0
20250415,170900,82097100,3600,3600,3600,3600,0
20250415,170800,82097100,3600,3600,3600,3600,0
20250415,170700,82097100,3600,3600,3600,3600,0
20250415,170600,82097100,3600,3600,3600,3600,0
20250415,170500,82097100,3600,3600,3600,3600,0
20250415,170400,82097100,3600,3600,3600,3600,0
20250415,170300,82097100,3600,3600,3600,3600,0
20250415,170200,82097100,3600,3600,3600,3600,0
20250415,170100,82097100,3600,3600,3600,3600,0
20250415,170000,82097100,3600,3600,3600,3600,0
20250415,165900,82097100,3600,3600,3600,3600,0
20250415,165800,82097100,3600,3600,3600,3600,0
20250415,165700,82097100,3600,3600,3600,3600,0
20250415,165600,82097100,3600,3600,3600,3600,150
20250415,165500,82097100,3600,3600,3600,3600,0
20250415,165400,82097100,3600,3600,3600,3600,0
20250415,165300,82097100,3600,3600,3600,3600,0
20250415,165200,82097100,3600,3600,3600,3600,0
20250415,165100,82097100,3600,3600,3600,3600,0
20250415,165000,82097100,3600,3600,3600,3600,0
20250415,164900,82097100,3600,3600,3600,3600,0
20250415,164800,82097100,3600,3600,3600,3600,0
20250415,164700,82097100,3600,3600,3600,3600,0
20250415,164600,82097100,3600,3600,3600,3600,0
20250415,164500,82097100,3600,3600,3600,3600,0
20250415,164400,82097100,3600,3600,3600,3600,0
20250415,164300,82097100,3600,3600,3600,3600,0
20250415,164200,82097100,3600,3600,3600,3600,0
20250415,164100,82097100,3600,3600,3600,3600,0
20250415,164000,82097100,3600,3600,3600,3600,0
20250415,163900,82097100,3600,3600,3600,3600,0
20250415,163800,82097100,3600,3600,3600,3600,0
20250415,163700,82097100,3600,3600,3600,3600,0
20250415,163600,82097100,3600,3600,3600,3600,0
20250415,163500,82097100,3600,3600,3600,3600,0
20250415,163400,82097100,3600,3600,3600,3600,0
20250415,163300,82097100,3600,3600,3600,3600,0
20250415,163200,82097100,3600,3600,3600,3600,0
20250415,163100,82097100,3600,3600,3600,3600,0
20250415,163000,82097100,3600,3600,3600,3600,0
20250415,162900,82097100,3600,3600,3600,3600,0
20250415,162800,82097100,3600,3600,3600,3600,0
20250415,162700,82097100,3600,3600,3600,3600,0
20250415,162600,82097100,3600,3600,3600,3600,150
20250415,162500,82097100,3600,3600,3600,3600,0
20250415,162400,82097100,3600,3600,3600,3600,0
20250415,162300,82097100,3600,3600,3600,3600,0
20250415,162200,82097100,3600,3600,3600,3600,0
20250415,162100,82097100,3600,3600,3600,3600,0
20250415,162000,82097100,3600,3600,3600,3600,0
20250415,161900,82097100,3600,3600,3600,3600,0
20250415,161800,82097100,3600,3600,3600,3600,0
20250415,161700,82097100,3600,3600,3600,3600,0
20250415,161600,82097100,3600,3600,3600,3600,0
20250415,161500,82097100,3600,3600,3600,3600,0
20250415,161400,82097100,3600,3600,3600,3600,0
20250415,161300,82097100,3600,3600,3600,3600,0
20250415,161200,82097100,3600,3600,3600,3600,0
20250415,161100,82097100,3600,3600,3600,3600,0
20250415,161000,82097100,3600,3600,3600,3600,0
20250415,160900,82097100,3600,3600,3600,3600,0
20250415,160800,82097100,3600,3600,3600,3600,0
20250415,160700,82097100,3600,3600,3600,3600,0
20250415,160600,82097100,3600,3600,3600,3600,0
20250415,160500,82097100,3600,3600,3600,3600,0
20250415,160400,82097100,3600,3600,3600,3600,0
20250415,160300,82097100,3600,3600,3600,3600,0
20250415,160200,82097100,3600,3600,3600,3600,0
20250415,160100,82097100,3600,3600,3600,3600,0
20250415,160000,82097100,3600,3600,3600,3600,0
20250415,155900,82097100,3600,3600,3600,3600,0
20250415,155800,82097100,3600,3600,3600,3600,0
20250415,155700,82097100,3600,3600,3600,3600,0
20250415,155600,82097100,3600,3600,3600,3600,150
20250415,155500,82097100,3600,3600,3600,3600,0
20250415,155400,82097100,3600,3600,3600,3600,0
20250415,155300,82097100,3600,3600,3600,3600,0
20250415,155200,82097100,3600,3600,3600,3600,0
20250415,155100,82097100,3600,3600,3600,3600,0
20250415,155000,82097100,3600,3600,3600,3600,0
20250415,154900,82097100,3600,3600,3600,3600,0
20250415,154800,82097100,3600,3600,3600,3600,0
20250415,154700,82097100,3600,3600,3600,3600,0
20250415,154600,82097100,3600,3600,3600,3600,0
20250415,154500,82097100,3600,3600,3600,3600,0
20250415,154400,82097100,3600,3600,3600,3600,0
20250415,154300,82097100,3600,3600,3600,3600,0
20250415,154200,82097100,3600,3600,3600,3600,0
20250415,154100,82097100,3600,3600,3600,3600,0
20250415,154000,82097100,3600,3600,3600,3600,0
20250415,153900,82097100,3600,3600,3600,3600,0
20250415,153800,82097100,3600,3600,3600,3600,0
20250415,153700,82097100,3600,3600,3600,3600,0
20250415,153600,82097100,3600,3600,3600,3600,0
20250415,153500,82097100,3600,3600,3600,3600,0
20250415,153400,82097100,3600,3600,3600,3600,0
20250415,153300,82097100,3600,3600,3600,3600,0
20250415,153200,82097100,3600,3600,3600,3600,0
20250415,153100,82097100,3600,3600,3600,3600,0
20250415,153000,82097100,3600,3600,3600,3600,150
20250415,152900,81557100,3600,3600,3600,3600,0
20250415,152800,81557100,3600,3600,3600,3600,0
20250415,152700,81557100,3600,3600,3600,3600,0
20250415,152600,81557100,3600,3600,3600,3600,0
20250415,152500,81557100,3600,3600,3600,3600,0
20250415,152400,81557100,3600,3600,3600,3600,0
20250415,152300,81557100,3600,3600,3600,3600,0
20250415,152200,81557100,3600,3600,3600,3600,0
20250415,152100,81557100,3600,3600,3600,3600,0
20250415,152000,81557100,3600,3600,3600,3600,0
20250415,151900,81557100,3600,3600,3600,3600,54
20250415,151800,81362700,3600,3600,3600,3600,0
20250415,151700,81362700,3600,3615,3615,3600,112
20250415,151600,80959080,3600,3600,3600,3600,0
20250415,151500,80959080,3600,3600,3600,3600,1
20250415,151400,80955480,3615,3615,3615,3615,0
20250415,151300,80955480,3615,3615,3615,3615,113
20250415,151200,80546985,3620,3620,3620,3620,0
20250415,151100,80546985,3620,3620,3620,3620,0
20250415,151000,80546985,3620,3620,3620,3620,0
20250415,150900,80546985,3620,3620,3620,3620,0
20250415,150800,80546985,3620,3620,3620,3620,0
20250415,150700,80546985,3620,3620,3620,3620,0
20250415,150600,80546985,3620,3620,3620,3620,0
20250415,150500,80546985,3620,3620,3620,3620,147
20250415,150400,80014845,3620,3620,3620,3620,8
20250415,150300,79985885,3620,3620,3620,3620,0
20250415,150200,79985885,3620,3620,3620,3620,0
20250415,150100,79985885,3620,3620,3620,3620,0
20250415,150000,79985885,3620,3620,3620,3620,74
20250415,145900,79718005,3615,3615,3615,3615,28
20250415,145800,79616785,3615,3615,3615,3615,80
20250415,145700,79327585,3615,3615,3615,3615,0
20250415,145600,79327585,3615,3610,3615,3610,1483
20250415,145500,73966575,3610,3610,3610,3610,441
20250415,145400,72374565,3610,3610,3610,3610,40
20250415,145300,72230165,3610,3610,3610,3610,40
20250415,145200,72085765,3610,3610,3610,3610,40
20250415,145100,71941365,3610,3610,3610,3610,41
20250415,145000,71793355,3610,3600,3610,3600,62
20250415,144900,71570145,3610,3610,3610,3610,40
20250415,144800,71425745,3610,3610,3610,3610,103
20250415,144700,71053915,3610,3610,3610,3610,43
20250415,144600,70898685,3605,3610,3610,3605,94
20250415,144500,70559665,3605,3605,3605,3605,0
20250415,144400,70559665,3605,3605,3605,3605,40
20250415,144300,70415465,3605,3595,3605,3595,59
20250415,144200,70203350,3595,3595,3595,3595,0
20250415,144100,70203350,3595,3595,3595,3595,0
20250415,144000,70203350,3595,3600,3600,3595,60
20250415,143900,69987390,3600,3600,3600,3600,500
20250415,143800,68187390,3600,3600,3600,3600,0
20250415,143700,68187390,3600,3600,3600,3600,61
20250415,143600,67967790,3600,3600,3600,3600,0
20250415,143500,67967790,3600,3600,3600,3600,0
20250415,143400,67967790,3600,3600,3600,3600,67
20250415,143300,67726590,3605,3605,3605,3605,40
20250415,143200,67582390,3605,3605,3605,3605,41
20250415,143100,67434585,3605,3600,3605,3600,181
20250415,143000,66782820,3595,3595,3595,3595,55
20250415,142900,66585095,3595,3595,3595,3595,0
20250415,142800,66585095,3595,3595,3595,3595,0
20250415,142700,66585095,3595,3595,3595,3595,64
20250415,142600,66355015,3595,3595,3595,3595,0
20250415,142500,66355015,3595,3595,3595,3595,1
20250415,142400,66351420,3595,3595,3595,3595,56
20250415,142300,66150100,3595,3595,3595,3595,8
20250415,142200,66121340,3590,3590,3590,3590,0
20250415,142100,66121340,3590,3595,3595,3590,82
20250415,142000,65826855,3595,3595,3595,3595,20
20250415,141900,65754955,3595,3595,3595,3595,50
20250415,141800,65575205,3590,3590,3590,3590,61
20250415,141700,65356215,3590,3590,3590,3590,0
20250415,141600,65356215,3590,3590,3590,3590,0
20250415,141500,65356215,3590,3590,3590,3590,65
20250415,141400,65122865,3590,3590,3590,3590,0
20250415,141300,65122865,3590,3590,3590,3590,5
20250415,141200,65104915,3590,3590,3590,3590,20
20250415,141100,65033115,3590,3590,3590,3590,40
20250415,141000,64889515,3590,3590,3590,3590,41
20250415,140900,64742325,3590,3590,3590,3590,61
20250415,140800,64523335,3595,3575,3595,3575,122
20250415,140700,64087165,3575,3575,3575,3575,0
20250415,140600,64087165,3575,3575,3575,3575,0
20250415,140500,64087165,3575,3575,3580,3575,66
20250415,140400,63851210,3575,3575,3575,3575,50
20250415,140300,63672460,3575,3575,3575,3575,0
20250415,140200,63672460,3575,3575,3575,3575,62
20250415,140100,63450810,3575,3575,3575,3575,0
20250415,140000,63450810,3575,3575,3575,3575,426
20250415,135900,61927860,3575,3570,3575,3570,84
20250415,135800,61627855,3570,3570,3570,3570,0
20250415,135700,61627855,3570,3570,3570,3570,0
20250415,135600,61627855,3570,3570,3570,3570,50
20250415,135500,61449355,3570,3575,3575,3570,114
20250415,135400,61042125,3575,3575,3575,3575,0
20250415,135300,61042125,3575,3575,3575,3575,140
20250415,135200,60541625,3570,3575,3575,3570,78
20250415,135100,60263065,3570,3570,3570,3570,0
20250415,135000,60263065,3570,3570,3570,3570,0
20250415,134900,60263065,3570,3570,3570,3570,61
20250415,134800,60045295,3570,3570,3570,3570,0
20250415,134700,60045295,3570,3570,3570,3570,0
20250415,134600,60045295,3570,3570,3570,3570,60
20250415,134500,59831095,3575,3575,3575,3575,0
20250415,134400,59831095,3575,3575,3575,3575,0
20250415,134300,59831095,3575,3570,3575,3570,67
20250415,134200,59591900,3570,3570,3570,3570,0
20250415,134100,59591900,3570,3570,3570,3570,0
20250415,134000,59591900,3570,3570,3570,3570,56
20250415,133900,59391980,3570,3570,3570,3570,0
20250415,133800,59391980,3570,3570,3570,3570,0
20250415,133700,59391980,3570,3570,3570,3570,0
20250415,133600,59391980,3570,3570,3570,3570,61
20250415,133500,59174210,3580,3580,3580,3580,15
20250415,133400,59120510,3570,3570,3570,3570,0
20250415,133300,59120510,3570,3570,3570,3570,60
20250415,133200,58906310,3580,3580,3580,3580,0
20250415,133100,58906310,3580,3580,3580,3580,10
20250415,133000,58870510,3570,3570,3570,3570,65
20250415,132900,58638460,3570,3570,3570,3570,0
20250415,132800,58638460,3570,3570,3570,3570,0
20250415,132700,58638460,3570,3570,3570,3570,57
20250415,132600,58434970,3575,3575,3575,3575,0
20250415,132500,58434970,3575,3575,3575,3575,0
20250415,132400,58434970,3575,3575,3575,3575,0
20250415,132300,58434970,3575,3575,3575,3575,0
20250415,132200,58434970,3575,3575,3575,3575,0
20250415,132100,58434970,3575,3575,3575,3575,0
20250415,132000,58434970,3575,3575,3575,3575,0
20250415,131900,58434970,3575,3575,3575,3575,0
20250415,131800,58434970,3575,3575,3575,3575,0
20250415,131700,58434970,3575,3575,3575,3575,0
20250415,131600,58434970,3575,3575,3575,3575,177
20250415,131500,57802195,3570,3570,3570,3570,0
20250415,131400,57802195,3570,3570,3570,3570,56
20250415,131300,57602275,3570,3570,3570,3570,0
20250415,131200,57602275,3570,3570,3570,3570,0
20250415,131100,57602275,3570,3570,3570,3570,67
20250415,131000,57363085,3580,3580,3580,3580,0
20250415,130900,57363085,3580,3580,3580,3580,0
20250415,130800,57363085,3580,3580,3580,3580,0
20250415,130700,57363085,3580,3580,3580,3580,0
20250415,130600,57363085,3580,3580,3580,3580,0
20250415,130500,57363085,3580,3580,3580,3580,0
20250415,130400,57363085,3580,3580,3580,3580,72
20250415,130300,57105325,3580,3580,3580,3580,47
20250415,130200,56937065,3580,3580,3580,3580,58
20250415,130100,56729425,3580,3580,3580,3580,0
20250415,130000,56729425,3580,3580,3580,3580,0
20250415,125900,56729425,3580,3580,3580,3580,59
20250415,125800,56518205,3580,3580,3580,3580,2
20250415,125700,56511045,3585,3585,3585,3585,0
20250415,125600,56511045,3585,3585,3585,3585,0
20250415,125500,56511045,3585,3585,3585,3585,2
20250415,125400,56503875,3585,3585,3585,3585,25
20250415,125300,56414250,3585,3585,3585,3585,0
20250415,125200,56414250,3585,3585,3585,3585,40
20250415,125100,56270850,3590,3590,3590,3590,0
20250415,125000,56270850,3590,3590,3590,3590,0
20250415,124900,56270850,3590,3590,3590,3590,0
20250415,124800,56270850,3590,3590,3590,3590,0
20250415,124700,56270850,3590,3590,3590,3590,0
20250415,124600,56270850,3590,3590,3590,3590,0
20250415,124500,56270850,3590,3590,3590,3590,0
20250415,124400,56270850,3590,3565,3590,3565,886
20250415,124300,53097985,3580,3580,3580,3580,0
20250415,124200,53097985,3580,3580,3580,3580,0
20250415,124100,53097985,3580,3580,3580,3580,0
20250415,124000,53097985,3580,3580,3580,3580,0
20250415,123900,53097985,3580,3580,3580,3580,0
20250415,123800,53097985,3580,3580,3580,3580,0
20250415,123700,53097985,3580,3580,3580,3580,488
20250415,123600,51350945,3585,3565,3585,3565,1269
20250415,123500,46810440,3565,3565,3565,3565,51
20250415,123400,46628625,3565,3565,3565,3565,0
20250415,123300,46628625,3565,3565,3565,3565,11
20250415,123200,46589410,3565,3565,3565,3565,0
20250415,123100,46589410,3565,3565,3565,3565,0
20250415,123000,46589410,3565,3565,3565,3565,60
20250415,122900,46375510,3570,3570,3570,3570,0
20250415,122800,46375510,3570,3570,3570,3570,100
20250415,122700,46018510,3565,3565,3565,3565,19
20250415,122600,45950775,3560,3560,3560,3560,62
20250415,122500,45730055,3560,3560,3560,3560,0
20250415,122400,45730055,3560,3560,3560,3560,0
20250415,122300,45730055,3560,3560,3560,3560,59
20250415,122200,45520015,3560,3560,3560,3560,0
20250415,122100,45520015,3560,3560,3560,3560,0
20250415,122000,45520015,3560,3560,3560,3560,64
20250415,121900,45292175,3565,3560,3565,3560,17
20250415,121800,45231650,3560,3560,3560,3560,0
20250415,121700,45231650,3560,3560,3560,3560,42
20250415,121600,45082130,3560,3560,3560,3560,0
20250415,121500,45082130,3560,3555,3560,3555,46
20250415,121400,44918550,3555,3555,3555,3555,30
20250415,121300,44811900,3555,3555,3555,3555,0
20250415,121200,44811900,3555,3555,3555,3555,0
20250415,121100,44811900,3555,3555,3555,3555,55
20250415,121000,44616375,3555,3555,3555,3555,0
20250415,120900,44616375,3555,3555,3555,3555,0
20250415,120800,44616375,3555,3555,3555,3555,0
20250415,120700,44616375,3555,3555,3555,3555,62
20250415,120600,44395965,3560,3560,3560,3560,0
20250415,120500,44395965,3560,3565,3565,3560,38
20250415,120400,44260670,3565,3570,3570,3565,41
20250415,120300,44114485,3570,3555,3570,3555,1046
20250415,120200,40395700,3560,3565,3565,3560,1591
20250415,120100,34731640,3565,3565,3565,3565,109
20250415,120000,34343055,3565,3565,3565,3565,12
20250415,115900,34300275,3565,3565,3565,3565,0
20250415,115800,34300275,3565,3565,3565,3565,0
20250415,115700,34300275,3565,3565,3565,3565,0
20250415,115600,34300275,3565,3565,3565,3565,0
20250415,115500,34300275,3565,3560,3565,3560,99
20250415,115400,33947655,3560,3560,3560,3560,0
20250415,115300,33947655,3560,3560,3560,3560,0
20250415,115200,33947655,3560,3560,3560,3560,0
20250415,115100,33947655,3560,3560,3560,3560,59
20250415,115000,33737615,3560,3560,3560,3560,0
20250415,114900,33737615,3560,3560,3560,3560,0
20250415,114800,33737615,3560,3560,3560,3560,65
20250415,114700,33506215,3560,3560,3560,3560,0
20250415,114600,33506215,3560,3560,3560,3560,0
20250415,114500,33506215,3560,3560,3560,3560,56
20250415,114400,33306855,3565,3565,3565,3565,0
20250415,114300,33306855,3565,3565,3565,3565,5
20250415,114200,33289030,3560,3560,3560,3560,61
20250415,114100,33071870,3560,3560,3560,3560,0
20250415,114000,33071870,3560,3560,3560,3560,0
20250415,113900,33071870,3560,3560,3560,3560,61
20250415,113800,32854710,3565,3565,3565,3565,1
20250415,113700,32851145,3560,3560,3560,3560,0
20250415,113600,32851145,3560,3560,3560,3560,62
20250415,113500,32630425,3565,3565,3565,3565,0
20250415,113400,32630425,3565,3565,3565,3565,17
20250415,113300,32569820,3565,3565,3565,3565,0
20250415,113200,32569820,3565,3565,3565,3565,0
20250415,113100,32569820,3565,3565,3565,3565,0
20250415,113000,32569820,3565,3565,3565,3565,0
20250415,112900,32569820,3565,3565,3565,3565,66
20250415,112800,32334530,3570,3570,3570,3570,1
20250415,112700,32330960,3565,3565,3565,3565,0
20250415,112600,32330960,3565,3565,3565,3565,56
20250415,112500,32131320,3565,3565,3565,3565,61
20250415,112400,31913855,3565,3565,3565,3565,0
20250415,112300,31913855,3565,3565,3565,3565,0
20250415,112200,31913855,3565,3565,3565,3565,0
20250415,112100,31913855,3565,3565,3565,3565,0
20250415,112000,31913855,3565,3565,3565,3565,60
20250415,111900,31699955,3570,3570,3570,3570,0
20250415,111800,31699955,3570,3570,3570,3570,0
20250415,111700,31699955,3570,3570,3570,3570,0
20250415,111600,31699955,3570,3570,3570,3570,27
20250415,111500,31603565,3570,3570,3570,3570,60
20250415,111400,31389365,3570,3570,3570,3570,100
20250415,111300,31032365,3570,3570,3570,3570,56
20250415,111200,30832445,3570,3570,3570,3570,66
20250415,111100,30596825,3575,3575,3575,3575,0
20250415,111000,30596825,3575,3570,3575,3570,205
20250415,110900,29864970,3570,3570,3570,3570,100
20250415,110800,29507970,3570,3570,3570,3570,20
20250415,110700,29436570,3570,3570,3570,3570,55
20250415,110600,29240220,3570,3570,3570,3570,40
20250415,110500,29097420,3570,3570,3570,3570,0
20250415,110400,29097420,3570,3570,3570,3570,62
20250415,110300,28876080,3575,3575,3575,3575,8
20250415,110200,28847480,3570,3570,3570,3570,20
20250415,110100,28776080,3570,3570,3570,3570,100
20250415,110000,28419080,3570,3570,3570,3570,0
20250415,105900,28419080,3570,3570,3570,3570,20
20250415,105800,28347680,3570,3570,3570,3570,0
20250415,105700,28347680,3570,3570,3570,3570,60
20250415,105600,28133480,3570,3570,3570,3570,0
20250415,105500,28133480,3570,3570,3570,3570,20
20250415,105400,28062080,3570,3570,3570,3570,61
20250415,105300,27844310,3570,3570,3570,3570,0
20250415,105200,27844310,3570,3570,3570,3570,20
20250415,105100,27772910,3570,3570,3570,3570,95
20250415,105000,27433760,3570,3570,3570,3570,0
20250415,104900,27433760,3570,3570,3570,3570,20
20250415,104800,27362360,3570,3570,3570,3570,87
20250415,104700,27051770,3570,3570,3570,3570,0
20250415,104600,27051770,3570,3570,3570,3570,10
20250415,104500,27016070,3570,3570,3570,3570,86
20250415,104400,26709050,3570,3570,3570,3570,0
20250415,104300,26709050,3570,3570,3570,3570,0
20250415,104200,26709050,3570,3570,3570,3570,0
20250415,104100,26709050,3570,3575,3575,3570,56
20250415,104000,26509125,3575,3575,3575,3575,10
20250415,103900,26473375,3570,3570,3570,3570,85
20250415,103800,26169925,3570,3570,3570,3570,65
20250415,103700,25937875,3570,3570,3570,3570,0
20250415,103600,25937875,3570,3570,3570,3570,0
20250415,103500,25937875,3570,3575,3575,3570,66
20250415,103400,25702210,3570,3570,3570,3570,0
20250415,103300,25702210,3570,3570,3570,3570,0
20250415,103200,25702210,3570,3570,3570,3570,65
20250415,103100,25470160,3570,3570,3570,3570,150
20250415,103000,24934660,3570,3570,3570,3570,0
20250415,102900,24934660,3570,3570,3570,3570,56
20250415,102800,24734740,3570,3570,3570,3570,0
20250415,102700,24734740,3570,3570,3570,3570,0
20250415,102600,24734740,3570,3570,3570,3570,65
20250415,102500,24502690,3580,3580,3580,3580,0
20250415,102400,24502690,3580,3580,3580,3580,0
20250415,102300,24502690,3580,3580,3580,3580,0
20250415,102200,24502690,3580,3575,3580,3575,132
20250415,102100,24030765,3570,3570,3570,3570,0
20250415,102000,24030765,3570,3570,3570,3570,0
20250415,101900,24030765,3570,3570,3570,3570,62
20250415,101800,23809425,3570,3570,3570,3570,5
20250415,101700,23791575,3570,3570,3570,3570,0
20250415,101600,23791575,3570,3570,3570,3570,59
20250415,101500,23580945,3575,3575,3575,3575,0
20250415,101400,23580945,3575,3575,3575,3575,0
20250415,101300,23580945,3575,3575,3575,3575,122
20250415,101200,23144795,3580,3580,3580,3580,0
20250415,101100,23144795,3580,3575,3580,3575,68
20250415,101000,22901670,3570,3570,3570,3570,57
20250415,100900,22698180,3580,3580,3580,3580,0
20250415,100800,22698180,3580,3580,3580,3580,0
20250415,100700,22698180,3580,3580,3580,3580,0
20250415,100600,22698180,3580,3580,3580,3580,0
20250415,100500,22698180,3580,3580,3580,3580,0
20250415,100400,22698180,3580,3580,3580,3580,0
20250415,100300,22698180,3580,3580,3580,3580,10
20250415,100200,22662380,3575,3575,3575,3575,0
20250415,100100,22662380,3575,3575,3575,3575,14
20250415,100000,22612330,3575,3575,3575,3575,36
20250415,095900,22483630,3580,3580,3580,3580,13
20250415,095800,22437090,3585,3585,3585,3585,0
20250415,095700,22437090,3585,3585,3585,3585,0
20250415,095600,22437090,3585,3585,3585,3585,0
20250415,095500,22437090,3585,3585,3585,3585,0
20250415,095400,22437090,3585,3570,3585,3570,59
20250415,095300,22226430,3590,3590,3590,3590,0
20250415,095200,22226430,3590,3590,3590,3590,0
20250415,095100,22226430,3590,3590,3590,3590,0
20250415,095000,22226430,3590,3590,3590,3590,0
20250415,094900,22226430,3590,3580,3590,3580,1050
20250415,094800,18466930,3580,3565,3580,3565,82
20250415,094700,18174265,3575,3575,3575,3575,0
20250415,094600,18174265,3575,3560,3575,3560,1968
20250415,094500,11167345,3560,3560,3560,3560,3
20250415,094400,11156665,3555,3560,3560,3555,248
20250415,094300,10274845,3560,3560,3560,3560,0
20250415,094200,10274845,3560,3560,3560,3560,0
20250415,094100,10274845,3560,3555,3560,3555,59
20250415,094000,10065085,3560,3557,3560,3557,220
20250415,093900,9282056,3557,3557,3557,3557,0
20250415,093800,9282056,3557,3555,3557,3555,65
20250415,093700,9050973,3560,3560,3560,3560,0
20250415,093600,9050973,3560,3560,3560,3560,0
20250415,093500,9050973,3560,3560,3560,3560,0
20250415,093400,9050973,3560,3560,3560,3560,0
20250415,093300,9050973,3560,3560,3560,3560,0
20250415,093200,9050973,3560,3560,3560,3560,292
20250415,093100,8011453,3560,3560,3560,3560,1
20250415,093000,8007893,3560,3560,3560,3560,0
20250415,092900,8007893,3560,3560,3560,3560,0
20250415,092800,8007893,3560,3560,3560,3560,0
20250415,092700,8007893,3560,3560,3560,3560,0
20250415,092600,8007893,3560,3560,3560,3560,2
20250415,092500,8000773,3555,3560,3560,3555,659
20250415,092400,5655038,3585,3585,3585,3585,0
20250415,092300,5655038,3585,3585,3585,3585,0
20250415,092200,5655038,3585,3585,3585,3585,0
20250415,092100,5655038,3585,3560,3585,3557,1263
20250415,092000,1158665,3560,3560,3560,3560,20
20250415,091900,1087465,3560,3565,3565,3560,45
20250415,091800,927175,3565,3565,3565,3565,0
20250415,091700,927175,3565,3565,3565,3565,0
20250415,091600,927175,3565,3565,3565,3565,0
20250415,091500,927175,3565,3565,3565,3565,6
20250415,091400,905785,3595,3595,3595,3595,0
20250415,091300,905785,3595,3595,3595,3595,0
20250415,091200,905785,3595,3595,3595,3595,0
20250415,091100,905785,3595,3595,3595,3595,0
20250415,091000,905785,3595,3595,3595,3595,0
20250415,090900,905785,3595,3595,3595,3595,0
20250415,090800,905785,3595,3595,3595,3595,0
20250415,090700,905785,3595,3595,3595,3595,0
20250415,090600,905785,3595,3595,3595,3595,16
20250415,090500,848265,3595,3585,3595,3585,12
20250415,090400,805210,3560,3580,3580,3555,203
20250415,090300,82590,3605,3605,3605,3605,10
20250415,090200,46540,3580,3580,3580,3580,0
20250415,090100,46540,3580,3580,3580,3580,0
20250415,090000,46540,3580,3580,3580,3580,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 202600 82097100 3600 3600 3600 3600 150
3 20250415 202500 82097100 3600 3600 3600 3600 0
4 20250415 202400 82097100 3600 3600 3600 3600 0
5 20250415 202300 82097100 3600 3600 3600 3600 0
6 20250415 202200 82097100 3600 3600 3600 3600 0
7 20250415 202100 82097100 3600 3600 3600 3600 0
8 20250415 202000 82097100 3600 3600 3600 3600 0
9 20250415 201900 82097100 3600 3600 3600 3600 0
10 20250415 201800 82097100 3600 3600 3600 3600 0
11 20250415 201700 82097100 3600 3600 3600 3600 0
12 20250415 201600 82097100 3600 3600 3600 3600 0
13 20250415 201500 82097100 3600 3600 3600 3600 0
14 20250415 201400 82097100 3600 3600 3600 3600 0
15 20250415 201300 82097100 3600 3600 3600 3600 0
16 20250415 201200 82097100 3600 3600 3600 3600 0
17 20250415 201100 82097100 3600 3600 3600 3600 0
18 20250415 201000 82097100 3600 3600 3600 3600 0
19 20250415 200900 82097100 3600 3600 3600 3600 0
20 20250415 200800 82097100 3600 3600 3600 3600 0
21 20250415 200700 82097100 3600 3600 3600 3600 0
22 20250415 200600 82097100 3600 3600 3600 3600 0
23 20250415 200500 82097100 3600 3600 3600 3600 0
24 20250415 200400 82097100 3600 3600 3600 3600 0
25 20250415 200300 82097100 3600 3600 3600 3600 0
26 20250415 200200 82097100 3600 3600 3600 3600 0
27 20250415 200100 82097100 3600 3600 3600 3600 0
28 20250415 200000 82097100 3600 3600 3600 3600 0
29 20250415 195900 82097100 3600 3600 3600 3600 0
30 20250415 195800 82097100 3600 3600 3600 3600 0
31 20250415 195700 82097100 3600 3600 3600 3600 0
32 20250415 195600 82097100 3600 3600 3600 3600 150
33 20250415 195500 82097100 3600 3600 3600 3600 0
34 20250415 195400 82097100 3600 3600 3600 3600 0
35 20250415 195300 82097100 3600 3600 3600 3600 0
36 20250415 195200 82097100 3600 3600 3600 3600 0
37 20250415 195100 82097100 3600 3600 3600 3600 0
38 20250415 195000 82097100 3600 3600 3600 3600 0
39 20250415 194900 82097100 3600 3600 3600 3600 0
40 20250415 194800 82097100 3600 3600 3600 3600 0
41 20250415 194700 82097100 3600 3600 3600 3600 0
42 20250415 194600 82097100 3600 3600 3600 3600 0
43 20250415 194500 82097100 3600 3600 3600 3600 0
44 20250415 194400 82097100 3600 3600 3600 3600 0
45 20250415 194300 82097100 3600 3600 3600 3600 0
46 20250415 194200 82097100 3600 3600 3600 3600 0
47 20250415 194100 82097100 3600 3600 3600 3600 0
48 20250415 194000 82097100 3600 3600 3600 3600 0
49 20250415 193900 82097100 3600 3600 3600 3600 0
50 20250415 193800 82097100 3600 3600 3600 3600 0
51 20250415 193700 82097100 3600 3600 3600 3600 0
52 20250415 193600 82097100 3600 3600 3600 3600 0
53 20250415 193500 82097100 3600 3600 3600 3600 0
54 20250415 193400 82097100 3600 3600 3600 3600 0
55 20250415 193300 82097100 3600 3600 3600 3600 0
56 20250415 193200 82097100 3600 3600 3600 3600 0
57 20250415 193100 82097100 3600 3600 3600 3600 0
58 20250415 193000 82097100 3600 3600 3600 3600 0
59 20250415 192900 82097100 3600 3600 3600 3600 0
60 20250415 192800 82097100 3600 3600 3600 3600 0
61 20250415 192700 82097100 3600 3600 3600 3600 0
62 20250415 192600 82097100 3600 3600 3600 3600 150
63 20250415 192500 82097100 3600 3600 3600 3600 0
64 20250415 192400 82097100 3600 3600 3600 3600 0
65 20250415 192300 82097100 3600 3600 3600 3600 0
66 20250415 192200 82097100 3600 3600 3600 3600 0
67 20250415 192100 82097100 3600 3600 3600 3600 0
68 20250415 192000 82097100 3600 3600 3600 3600 0
69 20250415 191900 82097100 3600 3600 3600 3600 0
70 20250415 191800 82097100 3600 3600 3600 3600 0
71 20250415 191700 82097100 3600 3600 3600 3600 0
72 20250415 191600 82097100 3600 3600 3600 3600 0
73 20250415 191500 82097100 3600 3600 3600 3600 0
74 20250415 191400 82097100 3600 3600 3600 3600 0
75 20250415 191300 82097100 3600 3600 3600 3600 0
76 20250415 191200 82097100 3600 3600 3600 3600 0
77 20250415 191100 82097100 3600 3600 3600 3600 0
78 20250415 191000 82097100 3600 3600 3600 3600 0
79 20250415 190900 82097100 3600 3600 3600 3600 0
80 20250415 190800 82097100 3600 3600 3600 3600 0
81 20250415 190700 82097100 3600 3600 3600 3600 0
82 20250415 190600 82097100 3600 3600 3600 3600 0
83 20250415 190500 82097100 3600 3600 3600 3600 0
84 20250415 190400 82097100 3600 3600 3600 3600 0
85 20250415 190300 82097100 3600 3600 3600 3600 0
86 20250415 190200 82097100 3600 3600 3600 3600 0
87 20250415 190100 82097100 3600 3600 3600 3600 0
88 20250415 190000 82097100 3600 3600 3600 3600 0
89 20250415 185900 82097100 3600 3600 3600 3600 0
90 20250415 185800 82097100 3600 3600 3600 3600 0
91 20250415 185700 82097100 3600 3600 3600 3600 0
92 20250415 185600 82097100 3600 3600 3600 3600 150
93 20250415 185500 82097100 3600 3600 3600 3600 0
94 20250415 185400 82097100 3600 3600 3600 3600 0
95 20250415 185300 82097100 3600 3600 3600 3600 0
96 20250415 185200 82097100 3600 3600 3600 3600 0
97 20250415 185100 82097100 3600 3600 3600 3600 0
98 20250415 185000 82097100 3600 3600 3600 3600 0
99 20250415 184900 82097100 3600 3600 3600 3600 0
100 20250415 184800 82097100 3600 3600 3600 3600 0
101 20250415 184700 82097100 3600 3600 3600 3600 0
102 20250415 184600 82097100 3600 3600 3600 3600 0
103 20250415 184500 82097100 3600 3600 3600 3600 0
104 20250415 184400 82097100 3600 3600 3600 3600 0
105 20250415 184300 82097100 3600 3600 3600 3600 0
106 20250415 184200 82097100 3600 3600 3600 3600 0
107 20250415 184100 82097100 3600 3600 3600 3600 0
108 20250415 184000 82097100 3600 3600 3600 3600 0
109 20250415 183900 82097100 3600 3600 3600 3600 0
110 20250415 183800 82097100 3600 3600 3600 3600 0
111 20250415 183700 82097100 3600 3600 3600 3600 0
112 20250415 183600 82097100 3600 3600 3600 3600 0
113 20250415 183500 82097100 3600 3600 3600 3600 0
114 20250415 183400 82097100 3600 3600 3600 3600 0
115 20250415 183300 82097100 3600 3600 3600 3600 0
116 20250415 183200 82097100 3600 3600 3600 3600 0
117 20250415 183100 82097100 3600 3600 3600 3600 0
118 20250415 183000 82097100 3600 3600 3600 3600 0
119 20250415 182900 82097100 3600 3600 3600 3600 0
120 20250415 182800 82097100 3600 3600 3600 3600 0
121 20250415 182700 82097100 3600 3600 3600 3600 0
122 20250415 182600 82097100 3600 3600 3600 3600 150
123 20250415 182500 82097100 3600 3600 3600 3600 0
124 20250415 182400 82097100 3600 3600 3600 3600 0
125 20250415 182300 82097100 3600 3600 3600 3600 0
126 20250415 182200 82097100 3600 3600 3600 3600 0
127 20250415 182100 82097100 3600 3600 3600 3600 0
128 20250415 182000 82097100 3600 3600 3600 3600 0
129 20250415 181900 82097100 3600 3600 3600 3600 0
130 20250415 181800 82097100 3600 3600 3600 3600 0
131 20250415 181700 82097100 3600 3600 3600 3600 0
132 20250415 181600 82097100 3600 3600 3600 3600 0
133 20250415 181500 82097100 3600 3600 3600 3600 0
134 20250415 181400 82097100 3600 3600 3600 3600 0
135 20250415 181300 82097100 3600 3600 3600 3600 0
136 20250415 181200 82097100 3600 3600 3600 3600 0
137 20250415 181100 82097100 3600 3600 3600 3600 0
138 20250415 181000 82097100 3600 3600 3600 3600 0
139 20250415 180900 82097100 3600 3600 3600 3600 0
140 20250415 180800 82097100 3600 3600 3600 3600 0
141 20250415 180700 82097100 3600 3600 3600 3600 0
142 20250415 180600 82097100 3600 3600 3600 3600 0
143 20250415 180500 82097100 3600 3600 3600 3600 0
144 20250415 180400 82097100 3600 3600 3600 3600 0
145 20250415 180300 82097100 3600 3600 3600 3600 0
146 20250415 180200 82097100 3600 3600 3600 3600 0
147 20250415 180100 82097100 3600 3600 3600 3600 0
148 20250415 180000 82097100 3600 3600 3600 3600 0
149 20250415 175900 82097100 3600 3600 3600 3600 0
150 20250415 175800 82097100 3600 3600 3600 3600 0
151 20250415 175700 82097100 3600 3600 3600 3600 0
152 20250415 175600 82097100 3600 3600 3600 3600 150
153 20250415 175500 82097100 3600 3600 3600 3600 0
154 20250415 175400 82097100 3600 3600 3600 3600 0
155 20250415 175300 82097100 3600 3600 3600 3600 0
156 20250415 175200 82097100 3600 3600 3600 3600 0
157 20250415 175100 82097100 3600 3600 3600 3600 0
158 20250415 175000 82097100 3600 3600 3600 3600 0
159 20250415 174900 82097100 3600 3600 3600 3600 0
160 20250415 174800 82097100 3600 3600 3600 3600 0
161 20250415 174700 82097100 3600 3600 3600 3600 0
162 20250415 174600 82097100 3600 3600 3600 3600 0
163 20250415 174500 82097100 3600 3600 3600 3600 0
164 20250415 174400 82097100 3600 3600 3600 3600 0
165 20250415 174300 82097100 3600 3600 3600 3600 0
166 20250415 174200 82097100 3600 3600 3600 3600 0
167 20250415 174100 82097100 3600 3600 3600 3600 0
168 20250415 174000 82097100 3600 3600 3600 3600 0
169 20250415 173900 82097100 3600 3600 3600 3600 0
170 20250415 173800 82097100 3600 3600 3600 3600 0
171 20250415 173700 82097100 3600 3600 3600 3600 0
172 20250415 173600 82097100 3600 3600 3600 3600 0
173 20250415 173500 82097100 3600 3600 3600 3600 0
174 20250415 173400 82097100 3600 3600 3600 3600 0
175 20250415 173300 82097100 3600 3600 3600 3600 0
176 20250415 173200 82097100 3600 3600 3600 3600 0
177 20250415 173100 82097100 3600 3600 3600 3600 0
178 20250415 173000 82097100 3600 3600 3600 3600 0
179 20250415 172900 82097100 3600 3600 3600 3600 0
180 20250415 172800 82097100 3600 3600 3600 3600 0
181 20250415 172700 82097100 3600 3600 3600 3600 0
182 20250415 172600 82097100 3600 3600 3600 3600 150
183 20250415 172500 82097100 3600 3600 3600 3600 0
184 20250415 172400 82097100 3600 3600 3600 3600 0
185 20250415 172300 82097100 3600 3600 3600 3600 0
186 20250415 172200 82097100 3600 3600 3600 3600 0
187 20250415 172100 82097100 3600 3600 3600 3600 0
188 20250415 172000 82097100 3600 3600 3600 3600 0
189 20250415 171900 82097100 3600 3600 3600 3600 0
190 20250415 171800 82097100 3600 3600 3600 3600 0
191 20250415 171700 82097100 3600 3600 3600 3600 0
192 20250415 171600 82097100 3600 3600 3600 3600 0
193 20250415 171500 82097100 3600 3600 3600 3600 0
194 20250415 171400 82097100 3600 3600 3600 3600 0
195 20250415 171300 82097100 3600 3600 3600 3600 0
196 20250415 171200 82097100 3600 3600 3600 3600 0
197 20250415 171100 82097100 3600 3600 3600 3600 0
198 20250415 171000 82097100 3600 3600 3600 3600 0
199 20250415 170900 82097100 3600 3600 3600 3600 0
200 20250415 170800 82097100 3600 3600 3600 3600 0
201 20250415 170700 82097100 3600 3600 3600 3600 0
202 20250415 170600 82097100 3600 3600 3600 3600 0
203 20250415 170500 82097100 3600 3600 3600 3600 0
204 20250415 170400 82097100 3600 3600 3600 3600 0
205 20250415 170300 82097100 3600 3600 3600 3600 0
206 20250415 170200 82097100 3600 3600 3600 3600 0
207 20250415 170100 82097100 3600 3600 3600 3600 0
208 20250415 170000 82097100 3600 3600 3600 3600 0
209 20250415 165900 82097100 3600 3600 3600 3600 0
210 20250415 165800 82097100 3600 3600 3600 3600 0
211 20250415 165700 82097100 3600 3600 3600 3600 0
212 20250415 165600 82097100 3600 3600 3600 3600 150
213 20250415 165500 82097100 3600 3600 3600 3600 0
214 20250415 165400 82097100 3600 3600 3600 3600 0
215 20250415 165300 82097100 3600 3600 3600 3600 0
216 20250415 165200 82097100 3600 3600 3600 3600 0
217 20250415 165100 82097100 3600 3600 3600 3600 0
218 20250415 165000 82097100 3600 3600 3600 3600 0
219 20250415 164900 82097100 3600 3600 3600 3600 0
220 20250415 164800 82097100 3600 3600 3600 3600 0
221 20250415 164700 82097100 3600 3600 3600 3600 0
222 20250415 164600 82097100 3600 3600 3600 3600 0
223 20250415 164500 82097100 3600 3600 3600 3600 0
224 20250415 164400 82097100 3600 3600 3600 3600 0
225 20250415 164300 82097100 3600 3600 3600 3600 0
226 20250415 164200 82097100 3600 3600 3600 3600 0
227 20250415 164100 82097100 3600 3600 3600 3600 0
228 20250415 164000 82097100 3600 3600 3600 3600 0
229 20250415 163900 82097100 3600 3600 3600 3600 0
230 20250415 163800 82097100 3600 3600 3600 3600 0
231 20250415 163700 82097100 3600 3600 3600 3600 0
232 20250415 163600 82097100 3600 3600 3600 3600 0
233 20250415 163500 82097100 3600 3600 3600 3600 0
234 20250415 163400 82097100 3600 3600 3600 3600 0
235 20250415 163300 82097100 3600 3600 3600 3600 0
236 20250415 163200 82097100 3600 3600 3600 3600 0
237 20250415 163100 82097100 3600 3600 3600 3600 0
238 20250415 163000 82097100 3600 3600 3600 3600 0
239 20250415 162900 82097100 3600 3600 3600 3600 0
240 20250415 162800 82097100 3600 3600 3600 3600 0
241 20250415 162700 82097100 3600 3600 3600 3600 0
242 20250415 162600 82097100 3600 3600 3600 3600 150
243 20250415 162500 82097100 3600 3600 3600 3600 0
244 20250415 162400 82097100 3600 3600 3600 3600 0
245 20250415 162300 82097100 3600 3600 3600 3600 0
246 20250415 162200 82097100 3600 3600 3600 3600 0
247 20250415 162100 82097100 3600 3600 3600 3600 0
248 20250415 162000 82097100 3600 3600 3600 3600 0
249 20250415 161900 82097100 3600 3600 3600 3600 0
250 20250415 161800 82097100 3600 3600 3600 3600 0
251 20250415 161700 82097100 3600 3600 3600 3600 0
252 20250415 161600 82097100 3600 3600 3600 3600 0
253 20250415 161500 82097100 3600 3600 3600 3600 0
254 20250415 161400 82097100 3600 3600 3600 3600 0
255 20250415 161300 82097100 3600 3600 3600 3600 0
256 20250415 161200 82097100 3600 3600 3600 3600 0
257 20250415 161100 82097100 3600 3600 3600 3600 0
258 20250415 161000 82097100 3600 3600 3600 3600 0
259 20250415 160900 82097100 3600 3600 3600 3600 0
260 20250415 160800 82097100 3600 3600 3600 3600 0
261 20250415 160700 82097100 3600 3600 3600 3600 0
262 20250415 160600 82097100 3600 3600 3600 3600 0
263 20250415 160500 82097100 3600 3600 3600 3600 0
264 20250415 160400 82097100 3600 3600 3600 3600 0
265 20250415 160300 82097100 3600 3600 3600 3600 0
266 20250415 160200 82097100 3600 3600 3600 3600 0
267 20250415 160100 82097100 3600 3600 3600 3600 0
268 20250415 160000 82097100 3600 3600 3600 3600 0
269 20250415 155900 82097100 3600 3600 3600 3600 0
270 20250415 155800 82097100 3600 3600 3600 3600 0
271 20250415 155700 82097100 3600 3600 3600 3600 0
272 20250415 155600 82097100 3600 3600 3600 3600 150
273 20250415 155500 82097100 3600 3600 3600 3600 0
274 20250415 155400 82097100 3600 3600 3600 3600 0
275 20250415 155300 82097100 3600 3600 3600 3600 0
276 20250415 155200 82097100 3600 3600 3600 3600 0
277 20250415 155100 82097100 3600 3600 3600 3600 0
278 20250415 155000 82097100 3600 3600 3600 3600 0
279 20250415 154900 82097100 3600 3600 3600 3600 0
280 20250415 154800 82097100 3600 3600 3600 3600 0
281 20250415 154700 82097100 3600 3600 3600 3600 0
282 20250415 154600 82097100 3600 3600 3600 3600 0
283 20250415 154500 82097100 3600 3600 3600 3600 0
284 20250415 154400 82097100 3600 3600 3600 3600 0
285 20250415 154300 82097100 3600 3600 3600 3600 0
286 20250415 154200 82097100 3600 3600 3600 3600 0
287 20250415 154100 82097100 3600 3600 3600 3600 0
288 20250415 154000 82097100 3600 3600 3600 3600 0
289 20250415 153900 82097100 3600 3600 3600 3600 0
290 20250415 153800 82097100 3600 3600 3600 3600 0
291 20250415 153700 82097100 3600 3600 3600 3600 0
292 20250415 153600 82097100 3600 3600 3600 3600 0
293 20250415 153500 82097100 3600 3600 3600 3600 0
294 20250415 153400 82097100 3600 3600 3600 3600 0
295 20250415 153300 82097100 3600 3600 3600 3600 0
296 20250415 153200 82097100 3600 3600 3600 3600 0
297 20250415 153100 82097100 3600 3600 3600 3600 0
298 20250415 153000 82097100 3600 3600 3600 3600 150
299 20250415 152900 81557100 3600 3600 3600 3600 0
300 20250415 152800 81557100 3600 3600 3600 3600 0
301 20250415 152700 81557100 3600 3600 3600 3600 0
302 20250415 152600 81557100 3600 3600 3600 3600 0
303 20250415 152500 81557100 3600 3600 3600 3600 0
304 20250415 152400 81557100 3600 3600 3600 3600 0
305 20250415 152300 81557100 3600 3600 3600 3600 0
306 20250415 152200 81557100 3600 3600 3600 3600 0
307 20250415 152100 81557100 3600 3600 3600 3600 0
308 20250415 152000 81557100 3600 3600 3600 3600 0
309 20250415 151900 81557100 3600 3600 3600 3600 54
310 20250415 151800 81362700 3600 3600 3600 3600 0
311 20250415 151700 81362700 3600 3615 3615 3600 112
312 20250415 151600 80959080 3600 3600 3600 3600 0
313 20250415 151500 80959080 3600 3600 3600 3600 1
314 20250415 151400 80955480 3615 3615 3615 3615 0
315 20250415 151300 80955480 3615 3615 3615 3615 113
316 20250415 151200 80546985 3620 3620 3620 3620 0
317 20250415 151100 80546985 3620 3620 3620 3620 0
318 20250415 151000 80546985 3620 3620 3620 3620 0
319 20250415 150900 80546985 3620 3620 3620 3620 0
320 20250415 150800 80546985 3620 3620 3620 3620 0
321 20250415 150700 80546985 3620 3620 3620 3620 0
322 20250415 150600 80546985 3620 3620 3620 3620 0
323 20250415 150500 80546985 3620 3620 3620 3620 147
324 20250415 150400 80014845 3620 3620 3620 3620 8
325 20250415 150300 79985885 3620 3620 3620 3620 0
326 20250415 150200 79985885 3620 3620 3620 3620 0
327 20250415 150100 79985885 3620 3620 3620 3620 0
328 20250415 150000 79985885 3620 3620 3620 3620 74
329 20250415 145900 79718005 3615 3615 3615 3615 28
330 20250415 145800 79616785 3615 3615 3615 3615 80
331 20250415 145700 79327585 3615 3615 3615 3615 0
332 20250415 145600 79327585 3615 3610 3615 3610 1483
333 20250415 145500 73966575 3610 3610 3610 3610 441
334 20250415 145400 72374565 3610 3610 3610 3610 40
335 20250415 145300 72230165 3610 3610 3610 3610 40
336 20250415 145200 72085765 3610 3610 3610 3610 40
337 20250415 145100 71941365 3610 3610 3610 3610 41
338 20250415 145000 71793355 3610 3600 3610 3600 62
339 20250415 144900 71570145 3610 3610 3610 3610 40
340 20250415 144800 71425745 3610 3610 3610 3610 103
341 20250415 144700 71053915 3610 3610 3610 3610 43
342 20250415 144600 70898685 3605 3610 3610 3605 94
343 20250415 144500 70559665 3605 3605 3605 3605 0
344 20250415 144400 70559665 3605 3605 3605 3605 40
345 20250415 144300 70415465 3605 3595 3605 3595 59
346 20250415 144200 70203350 3595 3595 3595 3595 0
347 20250415 144100 70203350 3595 3595 3595 3595 0
348 20250415 144000 70203350 3595 3600 3600 3595 60
349 20250415 143900 69987390 3600 3600 3600 3600 500
350 20250415 143800 68187390 3600 3600 3600 3600 0
351 20250415 143700 68187390 3600 3600 3600 3600 61
352 20250415 143600 67967790 3600 3600 3600 3600 0
353 20250415 143500 67967790 3600 3600 3600 3600 0
354 20250415 143400 67967790 3600 3600 3600 3600 67
355 20250415 143300 67726590 3605 3605 3605 3605 40
356 20250415 143200 67582390 3605 3605 3605 3605 41
357 20250415 143100 67434585 3605 3600 3605 3600 181
358 20250415 143000 66782820 3595 3595 3595 3595 55
359 20250415 142900 66585095 3595 3595 3595 3595 0
360 20250415 142800 66585095 3595 3595 3595 3595 0
361 20250415 142700 66585095 3595 3595 3595 3595 64
362 20250415 142600 66355015 3595 3595 3595 3595 0
363 20250415 142500 66355015 3595 3595 3595 3595 1
364 20250415 142400 66351420 3595 3595 3595 3595 56
365 20250415 142300 66150100 3595 3595 3595 3595 8
366 20250415 142200 66121340 3590 3590 3590 3590 0
367 20250415 142100 66121340 3590 3595 3595 3590 82
368 20250415 142000 65826855 3595 3595 3595 3595 20
369 20250415 141900 65754955 3595 3595 3595 3595 50
370 20250415 141800 65575205 3590 3590 3590 3590 61
371 20250415 141700 65356215 3590 3590 3590 3590 0
372 20250415 141600 65356215 3590 3590 3590 3590 0
373 20250415 141500 65356215 3590 3590 3590 3590 65
374 20250415 141400 65122865 3590 3590 3590 3590 0
375 20250415 141300 65122865 3590 3590 3590 3590 5
376 20250415 141200 65104915 3590 3590 3590 3590 20
377 20250415 141100 65033115 3590 3590 3590 3590 40
378 20250415 141000 64889515 3590 3590 3590 3590 41
379 20250415 140900 64742325 3590 3590 3590 3590 61
380 20250415 140800 64523335 3595 3575 3595 3575 122
381 20250415 140700 64087165 3575 3575 3575 3575 0
382 20250415 140600 64087165 3575 3575 3575 3575 0
383 20250415 140500 64087165 3575 3575 3580 3575 66
384 20250415 140400 63851210 3575 3575 3575 3575 50
385 20250415 140300 63672460 3575 3575 3575 3575 0
386 20250415 140200 63672460 3575 3575 3575 3575 62
387 20250415 140100 63450810 3575 3575 3575 3575 0
388 20250415 140000 63450810 3575 3575 3575 3575 426
389 20250415 135900 61927860 3575 3570 3575 3570 84
390 20250415 135800 61627855 3570 3570 3570 3570 0
391 20250415 135700 61627855 3570 3570 3570 3570 0
392 20250415 135600 61627855 3570 3570 3570 3570 50
393 20250415 135500 61449355 3570 3575 3575 3570 114
394 20250415 135400 61042125 3575 3575 3575 3575 0
395 20250415 135300 61042125 3575 3575 3575 3575 140
396 20250415 135200 60541625 3570 3575 3575 3570 78
397 20250415 135100 60263065 3570 3570 3570 3570 0
398 20250415 135000 60263065 3570 3570 3570 3570 0
399 20250415 134900 60263065 3570 3570 3570 3570 61
400 20250415 134800 60045295 3570 3570 3570 3570 0
401 20250415 134700 60045295 3570 3570 3570 3570 0
402 20250415 134600 60045295 3570 3570 3570 3570 60
403 20250415 134500 59831095 3575 3575 3575 3575 0
404 20250415 134400 59831095 3575 3575 3575 3575 0
405 20250415 134300 59831095 3575 3570 3575 3570 67
406 20250415 134200 59591900 3570 3570 3570 3570 0
407 20250415 134100 59591900 3570 3570 3570 3570 0
408 20250415 134000 59591900 3570 3570 3570 3570 56
409 20250415 133900 59391980 3570 3570 3570 3570 0
410 20250415 133800 59391980 3570 3570 3570 3570 0
411 20250415 133700 59391980 3570 3570 3570 3570 0
412 20250415 133600 59391980 3570 3570 3570 3570 61
413 20250415 133500 59174210 3580 3580 3580 3580 15
414 20250415 133400 59120510 3570 3570 3570 3570 0
415 20250415 133300 59120510 3570 3570 3570 3570 60
416 20250415 133200 58906310 3580 3580 3580 3580 0
417 20250415 133100 58906310 3580 3580 3580 3580 10
418 20250415 133000 58870510 3570 3570 3570 3570 65
419 20250415 132900 58638460 3570 3570 3570 3570 0
420 20250415 132800 58638460 3570 3570 3570 3570 0
421 20250415 132700 58638460 3570 3570 3570 3570 57
422 20250415 132600 58434970 3575 3575 3575 3575 0
423 20250415 132500 58434970 3575 3575 3575 3575 0
424 20250415 132400 58434970 3575 3575 3575 3575 0
425 20250415 132300 58434970 3575 3575 3575 3575 0
426 20250415 132200 58434970 3575 3575 3575 3575 0
427 20250415 132100 58434970 3575 3575 3575 3575 0
428 20250415 132000 58434970 3575 3575 3575 3575 0
429 20250415 131900 58434970 3575 3575 3575 3575 0
430 20250415 131800 58434970 3575 3575 3575 3575 0
431 20250415 131700 58434970 3575 3575 3575 3575 0
432 20250415 131600 58434970 3575 3575 3575 3575 177
433 20250415 131500 57802195 3570 3570 3570 3570 0
434 20250415 131400 57802195 3570 3570 3570 3570 56
435 20250415 131300 57602275 3570 3570 3570 3570 0
436 20250415 131200 57602275 3570 3570 3570 3570 0
437 20250415 131100 57602275 3570 3570 3570 3570 67
438 20250415 131000 57363085 3580 3580 3580 3580 0
439 20250415 130900 57363085 3580 3580 3580 3580 0
440 20250415 130800 57363085 3580 3580 3580 3580 0
441 20250415 130700 57363085 3580 3580 3580 3580 0
442 20250415 130600 57363085 3580 3580 3580 3580 0
443 20250415 130500 57363085 3580 3580 3580 3580 0
444 20250415 130400 57363085 3580 3580 3580 3580 72
445 20250415 130300 57105325 3580 3580 3580 3580 47
446 20250415 130200 56937065 3580 3580 3580 3580 58
447 20250415 130100 56729425 3580 3580 3580 3580 0
448 20250415 130000 56729425 3580 3580 3580 3580 0
449 20250415 125900 56729425 3580 3580 3580 3580 59
450 20250415 125800 56518205 3580 3580 3580 3580 2
451 20250415 125700 56511045 3585 3585 3585 3585 0
452 20250415 125600 56511045 3585 3585 3585 3585 0
453 20250415 125500 56511045 3585 3585 3585 3585 2
454 20250415 125400 56503875 3585 3585 3585 3585 25
455 20250415 125300 56414250 3585 3585 3585 3585 0
456 20250415 125200 56414250 3585 3585 3585 3585 40
457 20250415 125100 56270850 3590 3590 3590 3590 0
458 20250415 125000 56270850 3590 3590 3590 3590 0
459 20250415 124900 56270850 3590 3590 3590 3590 0
460 20250415 124800 56270850 3590 3590 3590 3590 0
461 20250415 124700 56270850 3590 3590 3590 3590 0
462 20250415 124600 56270850 3590 3590 3590 3590 0
463 20250415 124500 56270850 3590 3590 3590 3590 0
464 20250415 124400 56270850 3590 3565 3590 3565 886
465 20250415 124300 53097985 3580 3580 3580 3580 0
466 20250415 124200 53097985 3580 3580 3580 3580 0
467 20250415 124100 53097985 3580 3580 3580 3580 0
468 20250415 124000 53097985 3580 3580 3580 3580 0
469 20250415 123900 53097985 3580 3580 3580 3580 0
470 20250415 123800 53097985 3580 3580 3580 3580 0
471 20250415 123700 53097985 3580 3580 3580 3580 488
472 20250415 123600 51350945 3585 3565 3585 3565 1269
473 20250415 123500 46810440 3565 3565 3565 3565 51
474 20250415 123400 46628625 3565 3565 3565 3565 0
475 20250415 123300 46628625 3565 3565 3565 3565 11
476 20250415 123200 46589410 3565 3565 3565 3565 0
477 20250415 123100 46589410 3565 3565 3565 3565 0
478 20250415 123000 46589410 3565 3565 3565 3565 60
479 20250415 122900 46375510 3570 3570 3570 3570 0
480 20250415 122800 46375510 3570 3570 3570 3570 100
481 20250415 122700 46018510 3565 3565 3565 3565 19
482 20250415 122600 45950775 3560 3560 3560 3560 62
483 20250415 122500 45730055 3560 3560 3560 3560 0
484 20250415 122400 45730055 3560 3560 3560 3560 0
485 20250415 122300 45730055 3560 3560 3560 3560 59
486 20250415 122200 45520015 3560 3560 3560 3560 0
487 20250415 122100 45520015 3560 3560 3560 3560 0
488 20250415 122000 45520015 3560 3560 3560 3560 64
489 20250415 121900 45292175 3565 3560 3565 3560 17
490 20250415 121800 45231650 3560 3560 3560 3560 0
491 20250415 121700 45231650 3560 3560 3560 3560 42
492 20250415 121600 45082130 3560 3560 3560 3560 0
493 20250415 121500 45082130 3560 3555 3560 3555 46
494 20250415 121400 44918550 3555 3555 3555 3555 30
495 20250415 121300 44811900 3555 3555 3555 3555 0
496 20250415 121200 44811900 3555 3555 3555 3555 0
497 20250415 121100 44811900 3555 3555 3555 3555 55
498 20250415 121000 44616375 3555 3555 3555 3555 0
499 20250415 120900 44616375 3555 3555 3555 3555 0
500 20250415 120800 44616375 3555 3555 3555 3555 0
501 20250415 120700 44616375 3555 3555 3555 3555 62
502 20250415 120600 44395965 3560 3560 3560 3560 0
503 20250415 120500 44395965 3560 3565 3565 3560 38
504 20250415 120400 44260670 3565 3570 3570 3565 41
505 20250415 120300 44114485 3570 3555 3570 3555 1046
506 20250415 120200 40395700 3560 3565 3565 3560 1591
507 20250415 120100 34731640 3565 3565 3565 3565 109
508 20250415 120000 34343055 3565 3565 3565 3565 12
509 20250415 115900 34300275 3565 3565 3565 3565 0
510 20250415 115800 34300275 3565 3565 3565 3565 0
511 20250415 115700 34300275 3565 3565 3565 3565 0
512 20250415 115600 34300275 3565 3565 3565 3565 0
513 20250415 115500 34300275 3565 3560 3565 3560 99
514 20250415 115400 33947655 3560 3560 3560 3560 0
515 20250415 115300 33947655 3560 3560 3560 3560 0
516 20250415 115200 33947655 3560 3560 3560 3560 0
517 20250415 115100 33947655 3560 3560 3560 3560 59
518 20250415 115000 33737615 3560 3560 3560 3560 0
519 20250415 114900 33737615 3560 3560 3560 3560 0
520 20250415 114800 33737615 3560 3560 3560 3560 65
521 20250415 114700 33506215 3560 3560 3560 3560 0
522 20250415 114600 33506215 3560 3560 3560 3560 0
523 20250415 114500 33506215 3560 3560 3560 3560 56
524 20250415 114400 33306855 3565 3565 3565 3565 0
525 20250415 114300 33306855 3565 3565 3565 3565 5
526 20250415 114200 33289030 3560 3560 3560 3560 61
527 20250415 114100 33071870 3560 3560 3560 3560 0
528 20250415 114000 33071870 3560 3560 3560 3560 0
529 20250415 113900 33071870 3560 3560 3560 3560 61
530 20250415 113800 32854710 3565 3565 3565 3565 1
531 20250415 113700 32851145 3560 3560 3560 3560 0
532 20250415 113600 32851145 3560 3560 3560 3560 62
533 20250415 113500 32630425 3565 3565 3565 3565 0
534 20250415 113400 32630425 3565 3565 3565 3565 17
535 20250415 113300 32569820 3565 3565 3565 3565 0
536 20250415 113200 32569820 3565 3565 3565 3565 0
537 20250415 113100 32569820 3565 3565 3565 3565 0
538 20250415 113000 32569820 3565 3565 3565 3565 0
539 20250415 112900 32569820 3565 3565 3565 3565 66
540 20250415 112800 32334530 3570 3570 3570 3570 1
541 20250415 112700 32330960 3565 3565 3565 3565 0
542 20250415 112600 32330960 3565 3565 3565 3565 56
543 20250415 112500 32131320 3565 3565 3565 3565 61
544 20250415 112400 31913855 3565 3565 3565 3565 0
545 20250415 112300 31913855 3565 3565 3565 3565 0
546 20250415 112200 31913855 3565 3565 3565 3565 0
547 20250415 112100 31913855 3565 3565 3565 3565 0
548 20250415 112000 31913855 3565 3565 3565 3565 60
549 20250415 111900 31699955 3570 3570 3570 3570 0
550 20250415 111800 31699955 3570 3570 3570 3570 0
551 20250415 111700 31699955 3570 3570 3570 3570 0
552 20250415 111600 31699955 3570 3570 3570 3570 27
553 20250415 111500 31603565 3570 3570 3570 3570 60
554 20250415 111400 31389365 3570 3570 3570 3570 100
555 20250415 111300 31032365 3570 3570 3570 3570 56
556 20250415 111200 30832445 3570 3570 3570 3570 66
557 20250415 111100 30596825 3575 3575 3575 3575 0
558 20250415 111000 30596825 3575 3570 3575 3570 205
559 20250415 110900 29864970 3570 3570 3570 3570 100
560 20250415 110800 29507970 3570 3570 3570 3570 20
561 20250415 110700 29436570 3570 3570 3570 3570 55
562 20250415 110600 29240220 3570 3570 3570 3570 40
563 20250415 110500 29097420 3570 3570 3570 3570 0
564 20250415 110400 29097420 3570 3570 3570 3570 62
565 20250415 110300 28876080 3575 3575 3575 3575 8
566 20250415 110200 28847480 3570 3570 3570 3570 20
567 20250415 110100 28776080 3570 3570 3570 3570 100
568 20250415 110000 28419080 3570 3570 3570 3570 0
569 20250415 105900 28419080 3570 3570 3570 3570 20
570 20250415 105800 28347680 3570 3570 3570 3570 0
571 20250415 105700 28347680 3570 3570 3570 3570 60
572 20250415 105600 28133480 3570 3570 3570 3570 0
573 20250415 105500 28133480 3570 3570 3570 3570 20
574 20250415 105400 28062080 3570 3570 3570 3570 61
575 20250415 105300 27844310 3570 3570 3570 3570 0
576 20250415 105200 27844310 3570 3570 3570 3570 20
577 20250415 105100 27772910 3570 3570 3570 3570 95
578 20250415 105000 27433760 3570 3570 3570 3570 0
579 20250415 104900 27433760 3570 3570 3570 3570 20
580 20250415 104800 27362360 3570 3570 3570 3570 87
581 20250415 104700 27051770 3570 3570 3570 3570 0
582 20250415 104600 27051770 3570 3570 3570 3570 10
583 20250415 104500 27016070 3570 3570 3570 3570 86
584 20250415 104400 26709050 3570 3570 3570 3570 0
585 20250415 104300 26709050 3570 3570 3570 3570 0
586 20250415 104200 26709050 3570 3570 3570 3570 0
587 20250415 104100 26709050 3570 3575 3575 3570 56
588 20250415 104000 26509125 3575 3575 3575 3575 10
589 20250415 103900 26473375 3570 3570 3570 3570 85
590 20250415 103800 26169925 3570 3570 3570 3570 65
591 20250415 103700 25937875 3570 3570 3570 3570 0
592 20250415 103600 25937875 3570 3570 3570 3570 0
593 20250415 103500 25937875 3570 3575 3575 3570 66
594 20250415 103400 25702210 3570 3570 3570 3570 0
595 20250415 103300 25702210 3570 3570 3570 3570 0
596 20250415 103200 25702210 3570 3570 3570 3570 65
597 20250415 103100 25470160 3570 3570 3570 3570 150
598 20250415 103000 24934660 3570 3570 3570 3570 0
599 20250415 102900 24934660 3570 3570 3570 3570 56
600 20250415 102800 24734740 3570 3570 3570 3570 0
601 20250415 102700 24734740 3570 3570 3570 3570 0
602 20250415 102600 24734740 3570 3570 3570 3570 65
603 20250415 102500 24502690 3580 3580 3580 3580 0
604 20250415 102400 24502690 3580 3580 3580 3580 0
605 20250415 102300 24502690 3580 3580 3580 3580 0
606 20250415 102200 24502690 3580 3575 3580 3575 132
607 20250415 102100 24030765 3570 3570 3570 3570 0
608 20250415 102000 24030765 3570 3570 3570 3570 0
609 20250415 101900 24030765 3570 3570 3570 3570 62
610 20250415 101800 23809425 3570 3570 3570 3570 5
611 20250415 101700 23791575 3570 3570 3570 3570 0
612 20250415 101600 23791575 3570 3570 3570 3570 59
613 20250415 101500 23580945 3575 3575 3575 3575 0
614 20250415 101400 23580945 3575 3575 3575 3575 0
615 20250415 101300 23580945 3575 3575 3575 3575 122
616 20250415 101200 23144795 3580 3580 3580 3580 0
617 20250415 101100 23144795 3580 3575 3580 3575 68
618 20250415 101000 22901670 3570 3570 3570 3570 57
619 20250415 100900 22698180 3580 3580 3580 3580 0
620 20250415 100800 22698180 3580 3580 3580 3580 0
621 20250415 100700 22698180 3580 3580 3580 3580 0
622 20250415 100600 22698180 3580 3580 3580 3580 0
623 20250415 100500 22698180 3580 3580 3580 3580 0
624 20250415 100400 22698180 3580 3580 3580 3580 0
625 20250415 100300 22698180 3580 3580 3580 3580 10
626 20250415 100200 22662380 3575 3575 3575 3575 0
627 20250415 100100 22662380 3575 3575 3575 3575 14
628 20250415 100000 22612330 3575 3575 3575 3575 36
629 20250415 095900 22483630 3580 3580 3580 3580 13
630 20250415 095800 22437090 3585 3585 3585 3585 0
631 20250415 095700 22437090 3585 3585 3585 3585 0
632 20250415 095600 22437090 3585 3585 3585 3585 0
633 20250415 095500 22437090 3585 3585 3585 3585 0
634 20250415 095400 22437090 3585 3570 3585 3570 59
635 20250415 095300 22226430 3590 3590 3590 3590 0
636 20250415 095200 22226430 3590 3590 3590 3590 0
637 20250415 095100 22226430 3590 3590 3590 3590 0
638 20250415 095000 22226430 3590 3590 3590 3590 0
639 20250415 094900 22226430 3590 3580 3590 3580 1050
640 20250415 094800 18466930 3580 3565 3580 3565 82
641 20250415 094700 18174265 3575 3575 3575 3575 0
642 20250415 094600 18174265 3575 3560 3575 3560 1968
643 20250415 094500 11167345 3560 3560 3560 3560 3
644 20250415 094400 11156665 3555 3560 3560 3555 248
645 20250415 094300 10274845 3560 3560 3560 3560 0
646 20250415 094200 10274845 3560 3560 3560 3560 0
647 20250415 094100 10274845 3560 3555 3560 3555 59
648 20250415 094000 10065085 3560 3557 3560 3557 220
649 20250415 093900 9282056 3557 3557 3557 3557 0
650 20250415 093800 9282056 3557 3555 3557 3555 65
651 20250415 093700 9050973 3560 3560 3560 3560 0
652 20250415 093600 9050973 3560 3560 3560 3560 0
653 20250415 093500 9050973 3560 3560 3560 3560 0
654 20250415 093400 9050973 3560 3560 3560 3560 0
655 20250415 093300 9050973 3560 3560 3560 3560 0
656 20250415 093200 9050973 3560 3560 3560 3560 292
657 20250415 093100 8011453 3560 3560 3560 3560 1
658 20250415 093000 8007893 3560 3560 3560 3560 0
659 20250415 092900 8007893 3560 3560 3560 3560 0
660 20250415 092800 8007893 3560 3560 3560 3560 0
661 20250415 092700 8007893 3560 3560 3560 3560 0
662 20250415 092600 8007893 3560 3560 3560 3560 2
663 20250415 092500 8000773 3555 3560 3560 3555 659
664 20250415 092400 5655038 3585 3585 3585 3585 0
665 20250415 092300 5655038 3585 3585 3585 3585 0
666 20250415 092200 5655038 3585 3585 3585 3585 0
667 20250415 092100 5655038 3585 3560 3585 3557 1263
668 20250415 092000 1158665 3560 3560 3560 3560 20
669 20250415 091900 1087465 3560 3565 3565 3560 45
670 20250415 091800 927175 3565 3565 3565 3565 0
671 20250415 091700 927175 3565 3565 3565 3565 0
672 20250415 091600 927175 3565 3565 3565 3565 0
673 20250415 091500 927175 3565 3565 3565 3565 6
674 20250415 091400 905785 3595 3595 3595 3595 0
675 20250415 091300 905785 3595 3595 3595 3595 0
676 20250415 091200 905785 3595 3595 3595 3595 0
677 20250415 091100 905785 3595 3595 3595 3595 0
678 20250415 091000 905785 3595 3595 3595 3595 0
679 20250415 090900 905785 3595 3595 3595 3595 0
680 20250415 090800 905785 3595 3595 3595 3595 0
681 20250415 090700 905785 3595 3595 3595 3595 0
682 20250415 090600 905785 3595 3595 3595 3595 16
683 20250415 090500 848265 3595 3585 3595 3585 12
684 20250415 090400 805210 3560 3580 3580 3555 203
685 20250415 090300 82590 3605 3605 3605 3605 10
686 20250415 090200 46540 3580 3580 3580 3580 0
687 20250415 090100 46540 3580 3580 3580 3580 0
688 20250415 090000 46540 3580 3580 3580 3580 13