ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
045100/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191100,880583020,15250,15250,15250,15250,606
20250407,191000,880583020,15250,15250,15250,15250,0
20250407,190900,880583020,15250,15250,15250,15250,0
20250407,190800,880583020,15250,15250,15250,15250,0
20250407,190700,880583020,15250,15250,15250,15250,0
20250407,190600,880583020,15250,15250,15250,15250,0
20250407,190500,880583020,15250,15250,15250,15250,0
20250407,190400,880583020,15250,15250,15250,15250,0
20250407,190300,880583020,15250,15250,15250,15250,0
20250407,190200,880583020,15250,15250,15250,15250,0
20250407,190100,880583020,15250,15250,15250,15250,0
20250407,190000,880583020,15250,15250,15250,15250,0
20250407,185900,880583020,15250,15250,15250,15250,0
20250407,185800,880583020,15250,15250,15250,15250,0
20250407,185700,880583020,15250,15250,15250,15250,0
20250407,185600,880583020,15250,15250,15250,15250,0
20250407,185500,880583020,15250,15250,15250,15250,0
20250407,185400,880583020,15250,15250,15250,15250,0
20250407,185300,880583020,15250,15250,15250,15250,0
20250407,185200,880583020,15250,15250,15250,15250,0
20250407,185100,880583020,15250,15250,15250,15250,0
20250407,185000,880583020,15250,15250,15250,15250,0
20250407,184900,880583020,15250,15250,15250,15250,0
20250407,184800,880583020,15250,15250,15250,15250,0
20250407,184700,880583020,15250,15250,15250,15250,0
20250407,184600,880583020,15250,15250,15250,15250,0
20250407,184500,880583020,15250,15250,15250,15250,0
20250407,184400,880583020,15250,15250,15250,15250,0
20250407,184300,880583020,15250,15250,15250,15250,0
20250407,184200,880583020,15250,15250,15250,15250,0
20250407,184100,880583020,15250,15250,15250,15250,606
20250407,184000,880583020,15250,15250,15250,15250,0
20250407,183900,880583020,15250,15250,15250,15250,0
20250407,183800,880583020,15250,15250,15250,15250,0
20250407,183700,880583020,15250,15250,15250,15250,0
20250407,183600,880583020,15250,15250,15250,15250,0
20250407,183500,880583020,15250,15250,15250,15250,0
20250407,183400,880583020,15250,15250,15250,15250,0
20250407,183300,880583020,15250,15250,15250,15250,0
20250407,183200,880583020,15250,15250,15250,15250,0
20250407,183100,880583020,15250,15250,15250,15250,0
20250407,183000,880583020,15250,15250,15250,15250,0
20250407,182900,880583020,15250,15250,15250,15250,0
20250407,182800,880583020,15250,15250,15250,15250,0
20250407,182700,880583020,15250,15250,15250,15250,0
20250407,182600,880583020,15250,15250,15250,15250,0
20250407,182500,880583020,15250,15250,15250,15250,0
20250407,182400,880583020,15250,15250,15250,15250,0
20250407,182300,880583020,15250,15250,15250,15250,0
20250407,182200,880583020,15250,15250,15250,15250,0
20250407,182100,880583020,15250,15250,15250,15250,0
20250407,182000,880583020,15250,15250,15250,15250,0
20250407,181900,880583020,15250,15250,15250,15250,0
20250407,181800,880583020,15250,15250,15250,15250,0
20250407,181700,880583020,15250,15250,15250,15250,0
20250407,181600,880583020,15250,15250,15250,15250,0
20250407,181500,880583020,15250,15250,15250,15250,0
20250407,181400,880583020,15250,15250,15250,15250,0
20250407,181300,880583020,15250,15250,15250,15250,0
20250407,181200,880583020,15250,15250,15250,15250,0
20250407,181100,880583020,15250,15250,15250,15250,606
20250407,181000,880583020,15250,15250,15250,15250,0
20250407,180900,880583020,15250,15250,15250,15250,0
20250407,180800,880583020,15250,15250,15250,15250,0
20250407,180700,880583020,15250,15250,15250,15250,0
20250407,180600,880583020,15250,15250,15250,15250,0
20250407,180500,880583020,15250,15250,15250,15250,0
20250407,180400,880583020,15250,15250,15250,15250,0
20250407,180300,880583020,15250,15250,15250,15250,0
20250407,180200,880583020,15250,15250,15250,15250,0
20250407,180100,880583020,15250,15250,15250,15250,0
20250407,180000,880583020,15250,15250,15250,15250,0
20250407,175900,880583020,15250,15250,15250,15250,0
20250407,175800,880583020,15250,15250,15250,15250,0
20250407,175700,880583020,15250,15250,15250,15250,0
20250407,175600,880583020,15250,15250,15250,15250,0
20250407,175500,880583020,15250,15250,15250,15250,0
20250407,175400,880583020,15250,15250,15250,15250,0
20250407,175300,880583020,15250,15250,15250,15250,0
20250407,175200,880583020,15250,15250,15250,15250,0
20250407,175100,880583020,15250,15250,15250,15250,0
20250407,175000,880583020,15250,15250,15250,15250,0
20250407,174900,880583020,15250,15250,15250,15250,0
20250407,174800,880583020,15250,15250,15250,15250,0
20250407,174700,880583020,15250,15250,15250,15250,0
20250407,174600,880583020,15250,15250,15250,15250,0
20250407,174500,880583020,15250,15250,15250,15250,0
20250407,174400,880583020,15250,15250,15250,15250,0
20250407,174300,880583020,15250,15250,15250,15250,0
20250407,174200,880583020,15250,15250,15250,15250,0
20250407,174100,880583020,15250,15250,15250,15250,606
20250407,174000,880583020,15250,15250,15250,15250,0
20250407,173900,880583020,15250,15250,15250,15250,0
20250407,173800,880583020,15250,15250,15250,15250,0
20250407,173700,880583020,15250,15250,15250,15250,0
20250407,173600,880583020,15250,15250,15250,15250,0
20250407,173500,880583020,15250,15250,15250,15250,0
20250407,173400,880583020,15250,15250,15250,15250,0
20250407,173300,880583020,15250,15250,15250,15250,0
20250407,173200,880583020,15250,15250,15250,15250,0
20250407,173100,880583020,15250,15250,15250,15250,0
20250407,173000,880583020,15250,15250,15250,15250,0
20250407,172900,880583020,15250,15250,15250,15250,0
20250407,172800,880583020,15250,15250,15250,15250,0
20250407,172700,880583020,15250,15250,15250,15250,0
20250407,172600,880583020,15250,15250,15250,15250,0
20250407,172500,880583020,15250,15250,15250,15250,0
20250407,172400,880583020,15250,15250,15250,15250,0
20250407,172300,880583020,15250,15250,15250,15250,0
20250407,172200,880583020,15250,15250,15250,15250,0
20250407,172100,880583020,15250,15250,15250,15250,0
20250407,172000,880583020,15250,15250,15250,15250,0
20250407,171900,880583020,15250,15250,15250,15250,0
20250407,171800,880583020,15250,15250,15250,15250,0
20250407,171700,880583020,15250,15250,15250,15250,0
20250407,171600,880583020,15250,15250,15250,15250,0
20250407,171500,880583020,15250,15250,15250,15250,0
20250407,171400,880583020,15250,15250,15250,15250,0
20250407,171300,880583020,15250,15250,15250,15250,0
20250407,171200,880583020,15250,15250,15250,15250,0
20250407,171100,880583020,15250,15250,15250,15250,606
20250407,171000,880583020,15250,15250,15250,15250,0
20250407,170900,880583020,15250,15250,15250,15250,0
20250407,170800,880583020,15250,15250,15250,15250,0
20250407,170700,880583020,15250,15250,15250,15250,0
20250407,170600,880583020,15250,15250,15250,15250,0
20250407,170500,880583020,15250,15250,15250,15250,0
20250407,170400,880583020,15250,15250,15250,15250,0
20250407,170300,880583020,15250,15250,15250,15250,0
20250407,170200,880583020,15250,15250,15250,15250,0
20250407,170100,880583020,15250,15250,15250,15250,0
20250407,170000,880583020,15250,15250,15250,15250,0
20250407,165900,880583020,15250,15250,15250,15250,0
20250407,165800,880583020,15250,15250,15250,15250,0
20250407,165700,880583020,15250,15250,15250,15250,0
20250407,165600,880583020,15250,15250,15250,15250,0
20250407,165500,880583020,15250,15250,15250,15250,0
20250407,165400,880583020,15250,15250,15250,15250,0
20250407,165300,880583020,15250,15250,15250,15250,0
20250407,165200,880583020,15250,15250,15250,15250,0
20250407,165100,880583020,15250,15250,15250,15250,0
20250407,165000,880583020,15250,15250,15250,15250,0
20250407,164900,880583020,15250,15250,15250,15250,0
20250407,164800,880583020,15250,15250,15250,15250,0
20250407,164700,880583020,15250,15250,15250,15250,0
20250407,164600,880583020,15250,15250,15250,15250,0
20250407,164500,880583020,15250,15250,15250,15250,0
20250407,164400,880583020,15250,15250,15250,15250,0
20250407,164300,880583020,15250,15250,15250,15250,0
20250407,164200,880583020,15250,15250,15250,15250,0
20250407,164100,880583020,15250,15250,15250,15250,606
20250407,164000,880583020,15250,15250,15250,15250,0
20250407,163900,880583020,15250,15250,15250,15250,0
20250407,163800,880583020,15250,15250,15250,15250,0
20250407,163700,880583020,15250,15250,15250,15250,0
20250407,163600,880583020,15250,15250,15250,15250,0
20250407,163500,880583020,15250,15250,15250,15250,0
20250407,163400,880583020,15250,15250,15250,15250,0
20250407,163300,880583020,15250,15250,15250,15250,0
20250407,163200,880583020,15250,15250,15250,15250,0
20250407,163100,880583020,15250,15250,15250,15250,0
20250407,163000,880583020,15250,15250,15250,15250,0
20250407,162900,880583020,15250,15250,15250,15250,0
20250407,162800,880583020,15250,15250,15250,15250,0
20250407,162700,880583020,15250,15250,15250,15250,0
20250407,162600,880583020,15250,15250,15250,15250,0
20250407,162500,880583020,15250,15250,15250,15250,0
20250407,162400,880583020,15250,15250,15250,15250,0
20250407,162300,880583020,15250,15250,15250,15250,0
20250407,162200,880583020,15250,15250,15250,15250,0
20250407,162100,880583020,15250,15250,15250,15250,0
20250407,162000,880583020,15250,15250,15250,15250,0
20250407,161900,880583020,15250,15250,15250,15250,0
20250407,161800,880583020,15250,15250,15250,15250,0
20250407,161700,880583020,15250,15250,15250,15250,0
20250407,161600,880583020,15250,15250,15250,15250,0
20250407,161500,880583020,15250,15250,15250,15250,0
20250407,161400,880583020,15250,15250,15250,15250,0
20250407,161300,880583020,15250,15250,15250,15250,0
20250407,161200,880583020,15250,15250,15250,15250,0
20250407,161100,880583020,15250,15250,15250,15250,606
20250407,161000,880583020,15250,15250,15250,15250,0
20250407,160900,880583020,15250,15250,15250,15250,0
20250407,160800,880583020,15250,15250,15250,15250,0
20250407,160700,880583020,15250,15250,15250,15250,0
20250407,160600,880583020,15250,15250,15250,15250,0
20250407,160500,880583020,15250,15250,15250,15250,0
20250407,160400,880583020,15250,15250,15250,15250,0
20250407,160300,880583020,15250,15250,15250,15250,0
20250407,160200,880583020,15250,15250,15250,15250,0
20250407,160100,880583020,15250,15250,15250,15250,0
20250407,160000,880583020,15250,15250,15250,15250,0
20250407,155900,880583020,15250,15250,15250,15250,0
20250407,155800,880583020,15250,15250,15250,15250,0
20250407,155700,880583020,15250,15250,15250,15250,0
20250407,155600,880583020,15250,15250,15250,15250,0
20250407,155500,880583020,15250,15250,15250,15250,0
20250407,155400,880583020,15250,15250,15250,15250,0
20250407,155300,880583020,15250,15250,15250,15250,0
20250407,155200,880583020,15250,15250,15250,15250,0
20250407,155100,880583020,15250,15250,15250,15250,0
20250407,155000,880583020,15250,15250,15250,15250,0
20250407,154900,880583020,15250,15250,15250,15250,0
20250407,154800,880583020,15250,15250,15250,15250,0
20250407,154700,880583020,15250,15250,15250,15250,0
20250407,154600,880583020,15250,15250,15250,15250,0
20250407,154500,880583020,15250,15250,15250,15250,0
20250407,154400,880583020,15250,15250,15250,15250,0
20250407,154300,880583020,15250,15250,15250,15250,0
20250407,154200,880583020,15250,15250,15250,15250,0
20250407,154100,880583020,15250,15250,15250,15250,606
20250407,154000,880583020,15250,15250,15250,15250,0
20250407,153900,880583020,15250,15250,15250,15250,0
20250407,153800,880583020,15250,15250,15250,15250,0
20250407,153700,880583020,15250,15250,15250,15250,0
20250407,153600,880583020,15250,15250,15250,15250,0
20250407,153500,880583020,15250,15250,15250,15250,0
20250407,153400,880583020,15250,15250,15250,15250,0
20250407,153300,880583020,15250,15250,15250,15250,0
20250407,153200,880583020,15250,15250,15250,15250,0
20250407,153100,880583020,15250,15250,15250,15250,0
20250407,153000,880583020,15250,15250,15250,15250,606
20250407,152900,871341520,15250,15250,15250,15250,0
20250407,152800,871341520,15250,15250,15250,15250,0
20250407,152700,871341520,15250,15250,15250,15250,0
20250407,152600,871341520,15250,15250,15250,15250,0
20250407,152500,871341520,15250,15250,15250,15250,0
20250407,152400,871341520,15250,15250,15250,15250,0
20250407,152300,871341520,15250,15250,15250,15250,0
20250407,152200,871341520,15250,15250,15250,15250,0
20250407,152100,871341520,15250,15250,15250,15250,0
20250407,152000,871341520,15250,15250,15250,15250,0
20250407,151900,871341520,15250,15250,15250,15240,28
20250407,151800,870914740,15250,15250,15250,15250,0
20250407,151700,870914740,15250,15250,15250,15250,0
20250407,151600,870914740,15250,15250,15250,15250,11
20250407,151500,870746990,15240,15240,15240,15240,0
20250407,151400,870746990,15240,15250,15250,15240,33
20250407,151300,870244040,15240,15250,15250,15240,13
20250407,151200,870045830,15250,15240,15250,15240,174
20250407,151100,867394040,15250,15250,15250,15250,0
20250407,151000,867394040,15250,15250,15250,15250,20
20250407,150900,867089040,15250,15250,15250,15250,36
20250407,150800,866540040,15250,15240,15250,15240,191
20250407,150700,863628950,15240,15240,15240,15240,60
20250407,150600,862714550,15240,15240,15240,15220,164
20250407,150500,860217290,15240,15240,15240,15240,48
20250407,150400,859485770,15240,15240,15240,15240,36
20250407,150300,858937130,15240,15240,15240,15230,67
20250407,150200,857916240,15240,15240,15240,15240,114
20250407,150100,856178880,15240,15235,15240,15230,50
20250407,150000,855416995,15240,15230,15240,15210,51
20250407,145900,854640585,15230,15240,15240,15230,65
20250407,145800,853650375,15210,15210,15210,15210,346
20250407,145700,848387715,15210,15210,15210,15190,59
20250407,145600,847490475,15200,15200,15200,15200,8
20250407,145500,847368875,15200,15200,15210,15200,330
20250407,145400,842350675,15200,15200,15200,15200,0
20250407,145300,842350675,15200,15200,15200,15200,0
20250407,145200,842350675,15200,15200,15200,15200,1
20250407,145100,842335475,15210,15210,15210,15210,11
20250407,145000,842168165,15180,15180,15180,15180,0
20250407,144900,842168165,15180,15180,15180,15180,0
20250407,144800,842168165,15180,15180,15180,15180,1
20250407,144700,842152985,15160,15180,15180,15160,16
20250407,144600,841910395,15160,15160,15160,15160,0
20250407,144500,841910395,15160,15200,15200,15160,5
20250407,144400,841834495,15240,15240,15240,15240,0
20250407,144300,841834495,15240,15240,15240,15240,0
20250407,144200,841834495,15240,15240,15240,15240,0
20250407,144100,841834495,15240,15240,15240,15240,0
20250407,144000,841834495,15240,15240,15240,15170,8922
20250407,143900,705871995,15240,15240,15240,15240,0
20250407,143800,705871995,15240,15240,15240,15240,0
20250407,143700,705871995,15240,15240,15240,15240,0
20250407,143600,705871995,15240,15240,15240,15240,0
20250407,143500,705871995,15240,15240,15240,15240,0
20250407,143400,705871995,15240,15250,15250,15240,720
20250407,143300,694899175,15250,15240,15250,15240,4
20250407,143200,694838185,15250,15250,15250,15250,0
20250407,143100,694838185,15250,15250,15250,15250,18
20250407,143000,694563685,15250,15250,15250,15250,8
20250407,142900,694441685,15250,15250,15250,15250,15
20250407,142800,694212935,15250,15250,15250,15250,18
20250407,142700,693938435,15250,15250,15250,15250,15
20250407,142600,693709685,15260,15260,15260,15260,2
20250407,142500,693679165,15260,15260,15260,15260,4
20250407,142400,693618125,15260,15260,15260,15260,0
20250407,142300,693618125,15260,15260,15260,15260,0
20250407,142200,693618125,15260,15260,15260,15260,0
20250407,142100,693618125,15260,15260,15260,15260,9
20250407,142000,693480785,15260,15260,15260,15260,28
20250407,141900,693053505,15260,15260,15260,15260,100
20250407,141800,691527505,15270,15270,15270,15270,0
20250407,141700,691527505,15270,15270,15270,15270,0
20250407,141600,691527505,15270,15270,15270,15270,15
20250407,141500,691298455,15270,15270,15270,15270,5
20250407,141400,691222105,15240,15240,15240,15240,1
20250407,141300,691206865,15270,15270,15270,15270,0
20250407,141200,691206865,15270,15270,15270,15270,327
20250407,141100,686213575,15270,15270,15270,15270,0
20250407,141000,686213575,15270,15240,15270,15240,679
20250407,140900,675865375,15240,15240,15240,15240,0
20250407,140800,675865375,15240,15240,15240,15240,0
20250407,140700,675865375,15240,15240,15240,15240,0
20250407,140600,675865375,15240,15240,15240,15240,1001
20250407,140500,660610135,15250,15270,15270,15250,213
20250407,140400,657361625,15240,15240,15240,15240,0
20250407,140300,657361625,15240,15240,15240,15240,0
20250407,140200,657361625,15240,15240,15240,15240,0
20250407,140100,657361625,15240,15270,15270,15240,2012
20250407,140000,626698385,15240,15270,15270,15240,38
20250407,135900,626118995,15240,15250,15250,15240,107
20250407,135800,624488245,15250,15250,15250,15250,8
20250407,135700,624366245,15250,15250,15250,15250,7
20250407,135600,624259495,15250,15270,15270,15250,16
20250407,135500,624015355,15270,15270,15270,15270,7
20250407,135400,623908465,15270,15270,15270,15270,25
20250407,135300,623526715,15270,15270,15270,15270,7
20250407,135200,623419825,15270,15240,15270,15240,12
20250407,135100,623236735,15270,15270,15270,15270,7
20250407,135000,623129845,15270,15270,15270,15270,15
20250407,134900,622900795,15270,15270,15270,15270,7
20250407,134800,622793905,15240,15270,15270,15240,39
20250407,134700,622199075,15270,15270,15270,15270,7
20250407,134600,622092185,15260,15260,15260,15260,62
20250407,134500,621146065,15260,15250,15260,15250,12
20250407,134400,620962995,15260,15260,15260,15260,7
20250407,134300,620856175,15260,15260,15260,15260,7
20250407,134200,620749355,15260,15260,15260,15260,7
20250407,134100,620642535,15260,15260,15260,15260,16
20250407,134000,620398375,15240,15260,15260,15240,307
20250407,133900,615719555,15260,15260,15260,15260,7
20250407,133800,615612735,15260,15260,15260,15260,15
20250407,133700,615383835,15260,15260,15260,15260,7
20250407,133600,615277015,15260,15260,15260,15260,7
20250407,133500,615170195,15260,15260,15260,15260,7
20250407,133400,615063375,15260,15250,15260,15250,8
20250407,133300,614941355,15250,15250,15250,15250,7
20250407,133200,614834605,15255,15255,15255,15255,7
20250407,133100,614727820,15255,15255,15255,15255,16
20250407,133000,614483740,15255,15255,15255,15255,7
20250407,132900,614376955,15240,15260,15265,15240,337
20250407,132800,609238800,15270,15270,15270,15270,7
20250407,132700,609131910,15270,15270,15270,15270,7
20250407,132600,609025020,15270,15270,15270,15270,7
20250407,132500,608918130,15270,15270,15270,15270,7
20250407,132400,608811240,15270,15265,15270,15265,7
20250407,132300,608704365,15265,15265,15265,15265,7
20250407,132200,608597510,15265,15265,15265,15265,21
20250407,132100,608276945,15265,15265,15265,15265,8
20250407,132000,608154825,15270,15270,15270,15270,9
20250407,131900,608017395,15260,15260,15260,15260,0
20250407,131800,608017395,15260,15260,15260,15260,0
20250407,131700,608017395,15260,15260,15260,15260,24
20250407,131600,607651155,15260,15270,15270,15260,14
20250407,131500,607437435,15270,15270,15270,15270,0
20250407,131400,607437435,15270,15270,15270,15270,0
20250407,131300,607437435,15270,15270,15270,15270,10
20250407,131200,607284735,15270,15270,15270,15270,0
20250407,131100,607284735,15270,15270,15270,15270,23
20250407,131000,606933525,15270,15270,15270,15270,0
20250407,130900,606933525,15270,15270,15270,15270,0
20250407,130800,606933525,15270,15270,15270,15270,0
20250407,130700,606933525,15270,15270,15270,15270,0
20250407,130600,606933525,15270,15270,15270,15270,0
20250407,130500,606933525,15270,15270,15270,15270,0
20250407,130400,606933525,15270,15270,15270,15270,0
20250407,130300,606933525,15270,15270,15270,15270,4
20250407,130200,606872445,15280,15280,15280,15280,0
20250407,130100,606872445,15280,15280,15280,15280,0
20250407,130000,606872445,15280,15280,15280,15280,13
20250407,125900,606673805,15250,15250,15250,15250,0
20250407,125800,606673805,15250,15250,15250,15250,0
20250407,125700,606673805,15250,15250,15250,15250,0
20250407,125600,606673805,15250,15250,15250,15250,100
20250407,125500,605148805,15250,15250,15250,15250,8
20250407,125400,605026805,15250,15250,15250,15250,0
20250407,125300,605026805,15250,15250,15250,15250,0
20250407,125200,605026805,15250,15250,15250,15250,0
20250407,125100,605026805,15250,15250,15250,15250,3
20250407,125000,604981055,15280,15280,15280,15280,0
20250407,124900,604981055,15280,15280,15280,15280,0
20250407,124800,604981055,15280,15270,15280,15270,292
20250407,124700,600521085,15260,15240,15260,15240,985
20250407,124600,585501785,15240,15240,15240,15240,0
20250407,124500,585501785,15240,15240,15240,15240,1
20250407,124400,585486545,15240,15240,15240,15240,186
20250407,124300,582651905,15160,15160,15160,15160,0
20250407,124200,582651905,15160,15160,15160,15160,0
20250407,124100,582651905,15160,15160,15160,15160,0
20250407,124000,582651905,15160,15160,15160,15160,0
20250407,123900,582651905,15160,15160,15160,15160,0
20250407,123800,582651905,15160,15160,15160,15160,0
20250407,123700,582651905,15160,15200,15200,15160,1177
20250407,123600,564792315,15200,15200,15200,15200,693
20250407,123500,554258715,15200,15200,15200,15200,20
20250407,123400,553954715,15200,15240,15240,15200,201
20250407,123300,550899475,15240,15200,15240,15200,14
20250407,123200,550686155,15200,15200,15200,15200,144
20250407,123100,548497355,15200,15200,15200,15200,0
20250407,123000,548497355,15200,15230,15230,15200,11
20250407,122900,548329995,15230,15230,15230,15230,0
20250407,122800,548329995,15230,15230,15230,15230,0
20250407,122700,548329995,15230,15230,15230,15230,1
20250407,122600,548314765,15210,15210,15210,15210,32
20250407,122500,547828045,15240,15240,15240,15240,0
20250407,122400,547828045,15240,15240,15240,15240,0
20250407,122300,547828045,15240,15240,15240,15240,250
20250407,122200,544018045,15240,15240,15240,15240,0
20250407,122100,544018045,15240,15240,15240,15240,14
20250407,122000,543804685,15210,15210,15210,15210,0
20250407,121900,543804685,15210,15210,15210,15210,0
20250407,121800,543804685,15210,15210,15210,15210,0
20250407,121700,543804685,15210,15210,15210,15210,0
20250407,121600,543804685,15210,15210,15210,15210,0
20250407,121500,543804685,15210,15210,15210,15210,1
20250407,121400,543789475,15210,15210,15210,15210,1
20250407,121300,543774265,15210,15210,15210,15210,0
20250407,121200,543774265,15210,15210,15210,15210,53
20250407,121100,542968135,15210,15220,15220,15210,73
20250407,121000,541857785,15220,15220,15220,15220,0
20250407,120900,541857785,15220,15220,15220,15220,0
20250407,120800,541857785,15220,15220,15220,15220,0
20250407,120700,541857785,15220,15220,15220,15220,43
20250407,120600,541203325,15230,15230,15230,15230,0
20250407,120500,541203325,15230,15250,15250,15230,5
20250407,120400,541127095,15250,15250,15250,15250,8
20250407,120300,541005095,15250,15250,15250,15250,47
20250407,120200,540288345,15250,15250,15250,15250,20
20250407,120100,539983345,15250,15240,15250,15240,41
20250407,120000,539358495,15250,15250,15250,15250,56
20250407,115900,538504495,15240,15240,15240,15240,0
20250407,115800,538504495,15240,15250,15250,15240,31
20250407,115700,538031755,15250,15250,15250,15250,0
20250407,115600,538031755,15250,15250,15250,15250,11
20250407,115500,537864005,15250,15250,15250,15250,2
20250407,115400,537833505,15260,15260,15260,15260,0
20250407,115300,537833505,15260,15260,15260,15260,199
20250407,115200,534796765,15260,15260,15260,15260,0
20250407,115100,534796765,15260,15260,15260,15260,76
20250407,115000,533637005,15260,15250,15260,15250,15
20250407,114900,533408135,15250,15250,15250,15250,0
20250407,114800,533408135,15250,15250,15250,15250,12
20250407,114700,533225135,15220,15220,15220,15220,0
20250407,114600,533225135,15220,15220,15220,15220,0
20250407,114500,533225135,15220,15200,15220,15200,555
20250407,114400,524779155,15180,15200,15200,15180,13
20250407,114300,524581655,15200,15200,15200,15170,86
20250407,114200,523274535,15200,15200,15200,15200,0
20250407,114100,523274535,15200,15200,15200,15200,0
20250407,114000,523274535,15200,15210,15210,15200,30
20250407,113900,522818475,15210,15210,15210,15210,20
20250407,113800,522514275,15180,15210,15210,15180,2
20250407,113700,522483885,15200,15200,15200,15200,0
20250407,113600,522483885,15200,15200,15200,15200,10
20250407,113500,522331885,15220,15220,15220,15220,0
20250407,113400,522331885,15220,15220,15220,15220,404
20250407,113300,516183005,15230,15170,15240,15170,780
20250407,113200,504323905,15170,15170,15170,15170,0
20250407,113100,504323905,15170,15160,15170,15160,22
20250407,113000,503990305,15160,15160,15160,15160,18
20250407,112900,503717425,15160,15160,15160,15160,0
20250407,112800,503717425,15160,15160,15160,15160,0
20250407,112700,503717425,15160,15140,15160,15140,55
20250407,112600,502884145,15140,15140,15140,15140,3
20250407,112500,502838725,15150,15150,15150,15150,0
20250407,112400,502838725,15150,15150,15150,15150,0
20250407,112300,502838725,15150,15150,15150,15150,0
20250407,112200,502838725,15150,15150,15150,15150,0
20250407,112100,502838725,15150,15150,15150,15150,100
20250407,112000,501323725,15150,15150,15150,15150,7
20250407,111900,501217675,15120,15120,15120,15120,27
20250407,111800,500809435,15130,15130,15130,15130,32
20250407,111700,500325275,15130,15130,15130,15130,0
20250407,111600,500325275,15130,15130,15130,15130,0
20250407,111500,500325275,15130,15130,15130,15130,0
20250407,111400,500325275,15130,15130,15130,15130,0
20250407,111300,500325275,15130,15130,15130,15130,0
20250407,111200,500325275,15130,15150,15150,15130,26
20250407,111100,499931395,15140,15150,15150,15140,307
20250407,111000,495283405,15150,15170,15170,15150,175
20250407,110900,492631995,15170,15170,15170,15170,3
20250407,110800,492586485,15170,15170,15170,15170,0
20250407,110700,492586485,15170,15170,15170,15170,0
20250407,110600,492586485,15170,15150,15170,15150,23
20250407,110500,492237915,15150,15150,15150,15150,105
20250407,110400,490647165,15150,15150,15150,15150,14
20250407,110300,490435065,15150,15150,15150,15150,8
20250407,110200,490313865,15140,15140,15140,15140,115
20250407,110100,488572765,15150,15130,15150,15130,92
20250407,110000,487179055,15130,15130,15130,15130,29
20250407,105900,486740285,15110,15110,15110,15110,1
20250407,105800,486725175,15100,15100,15100,15100,0
20250407,105700,486725175,15100,15090,15100,15090,89
20250407,105600,485381325,15080,15080,15080,15080,0
20250407,105500,485381325,15080,15080,15080,15080,0
20250407,105400,485381325,15080,15080,15080,15080,1
20250407,105300,485366245,15080,15070,15080,15070,136
20250407,105200,483316515,15000,15000,15000,15000,0
20250407,105100,483316515,15000,15050,15050,15000,732
20250407,105000,472330775,15070,15070,15070,15070,17
20250407,104900,472074585,15060,15060,15060,15060,0
20250407,104800,472074585,15060,15060,15060,15060,36
20250407,104700,471532425,15070,15070,15070,15070,0
20250407,104600,471532425,15070,15070,15070,15070,0
20250407,104500,471532425,15070,15070,15070,15070,78
20250407,104400,470356965,15080,15080,15080,15080,1
20250407,104300,470341885,15070,15070,15070,15070,0
20250407,104200,470341885,15070,15070,15070,15070,50
20250407,104100,469588385,15080,15080,15080,15080,0
20250407,104000,469588385,15080,15080,15080,15080,41
20250407,103900,468970105,15080,15040,15080,15030,65
20250407,103800,467992945,15080,15080,15080,15080,13
20250407,103700,467796905,15050,15040,15050,15040,447
20250407,103600,461073915,15030,15030,15030,15030,112
20250407,103500,459390555,15030,15030,15030,15030,0
20250407,103400,459390555,15030,15010,15030,15010,25
20250407,103300,459015205,15020,15030,15030,15020,2
20250407,103200,458985155,15010,15010,15010,15010,0
20250407,103100,458985155,15010,15010,15010,15010,150
20250407,103000,456733655,15040,15040,15040,15040,8
20250407,102900,456613335,15000,15000,15000,15000,0
20250407,102800,456613335,15000,15000,15000,15000,0
20250407,102700,456613335,15000,15020,15020,15000,35
20250407,102600,456088035,15000,15010,15010,15000,662
20250407,102500,446156415,15010,15010,15010,15010,165
20250407,102400,443679765,15010,14990,15010,14990,9
20250407,102300,443544745,15000,15000,15000,15000,22
20250407,102200,443214745,15000,14990,15000,14990,8
20250407,102100,443094755,14980,14970,14980,14970,974
20250407,102000,428512935,14970,14970,14970,14970,8
20250407,101900,428393175,14970,14970,14970,14970,130
20250407,101800,426447075,14960,14960,14960,14960,0
20250407,101700,426447075,14960,14960,14960,14960,0
20250407,101600,426447075,14960,14960,14960,14960,0
20250407,101500,426447075,14960,14960,14970,14960,22
20250407,101400,426117925,14960,14970,14970,14960,571
20250407,101300,417575665,14970,14970,14980,14970,56
20250407,101200,416737335,14980,14980,14980,14980,373
20250407,101100,411149795,14980,14970,14980,14970,11
20250407,101000,410985085,14970,14990,14990,14970,143
20250407,100900,408842635,15010,15030,15030,15000,3722
20250407,100800,352986385,15040,15050,15050,15040,19
20250407,100700,352700495,15050,15040,15050,15040,39
20250407,100600,352113915,15040,15040,15040,15040,0
20250407,100500,352113915,15040,15060,15060,15040,53
20250407,100400,351315775,15080,15080,15080,15080,0
20250407,100300,351315775,15080,15060,15080,15050,81
20250407,100200,350094795,15080,15080,15080,15080,5
20250407,100100,350019395,15080,15080,15080,15080,14
20250407,100000,349808275,15080,15080,15080,15080,0
20250407,095900,349808275,15080,15080,15080,15080,0
20250407,095800,349808275,15080,15080,15080,15080,1
20250407,095700,349793195,15080,15030,15080,15030,11
20250407,095600,349627365,15030,15020,15030,15020,101
20250407,095500,348110245,15040,15030,15040,15030,297
20250407,095400,343645535,15030,15030,15030,15030,50
20250407,095300,342894035,15020,15020,15020,15020,64
20250407,095200,341932755,15020,15010,15020,15010,24
20250407,095100,341572375,15020,15020,15020,15020,5
20250407,095000,341497275,15020,15020,15020,15020,8
20250407,094900,341377115,15020,15010,15020,15010,209
20250407,094800,338239985,15000,15000,15000,15000,2703
20250407,094700,297694985,15000,15040,15040,15000,1915
20250407,094600,268969175,15020,15020,15020,15020,5
20250407,094500,268894075,15010,15010,15010,15010,0
20250407,094400,268894075,15010,15040,15040,15000,161
20250407,094300,266477265,15010,15035,15035,15000,409
20250407,094200,260336710,15040,15030,15040,15030,51
20250407,094100,259569680,15040,15040,15040,15040,0
20250407,094000,259569680,15040,15030,15040,15020,176
20250407,093900,256923510,15020,15030,15030,15020,275
20250407,093800,252793000,15020,15020,15020,15020,25
20250407,093700,252417500,15020,15020,15020,15010,69
20250407,093600,251381210,15020,15000,15020,15000,1829
20250407,093500,223940540,15010,15010,15010,15000,165
20250407,093400,221464390,15010,15000,15010,15000,92
20250407,093300,220084220,15010,15010,15010,15000,198
20250407,093200,217112770,15010,15000,15010,15000,292
20250407,093100,212730100,15010,15000,15010,15000,80
20250407,093000,211529700,15000,15020,15020,15000,839
20250407,092900,198944620,15020,15010,15020,15000,355
20250407,092800,193616270,15010,15020,15020,15010,201
20250407,092700,190598100,15020,15020,15020,15020,100
20250407,092600,189096100,15010,15010,15010,15010,59
20250407,092500,188210510,15010,15030,15030,15010,1111
20250407,092400,171530800,15030,15030,15030,15030,4
20250407,092300,171470680,15030,15050,15050,15030,138
20250407,092200,169394270,15060,15070,15070,15060,111
20250407,092100,167721840,15080,15080,15080,15080,110
20250407,092000,166063040,15080,15130,15130,15070,549
20250407,091900,157771570,15200,15120,15200,15120,16
20250407,091800,157529490,15200,15150,15200,15140,49
20250407,091700,156787450,15200,15160,15200,15160,41
20250407,091600,156165650,15200,15200,15200,15200,2
20250407,091500,156135250,15120,15120,15120,15120,0
20250407,091400,156135250,15120,15120,15120,15120,14
20250407,091300,155923570,15110,15110,15150,15100,165
20250407,091200,153430080,15110,15100,15110,15100,188
20250407,091100,150591180,15100,15240,15240,15090,1464
20250407,091000,128442840,15240,15240,15240,15240,53
20250407,090900,127635120,15200,15200,15220,15200,16
20250407,090800,127391900,15240,15250,15270,15200,410
20250407,090700,121153370,15270,15320,15320,15220,4982
20250407,090600,44933780,15330,15420,15420,15330,68
20250407,090500,43891070,15330,15410,15470,15310,881
20250407,090400,30356580,15410,15440,15490,15410,96
20250407,090300,28876010,15430,15440,15440,15430,178
20250407,090200,26127700,15450,15450,15450,15450,13
20250407,090100,25926850,15440,15480,15480,15440,73
20250407,090000,24799410,15550,15500,15590,15440,1601
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 191100 880583020 15250 15250 15250 15250 606
3 20250407 191000 880583020 15250 15250 15250 15250 0
4 20250407 190900 880583020 15250 15250 15250 15250 0
5 20250407 190800 880583020 15250 15250 15250 15250 0
6 20250407 190700 880583020 15250 15250 15250 15250 0
7 20250407 190600 880583020 15250 15250 15250 15250 0
8 20250407 190500 880583020 15250 15250 15250 15250 0
9 20250407 190400 880583020 15250 15250 15250 15250 0
10 20250407 190300 880583020 15250 15250 15250 15250 0
11 20250407 190200 880583020 15250 15250 15250 15250 0
12 20250407 190100 880583020 15250 15250 15250 15250 0
13 20250407 190000 880583020 15250 15250 15250 15250 0
14 20250407 185900 880583020 15250 15250 15250 15250 0
15 20250407 185800 880583020 15250 15250 15250 15250 0
16 20250407 185700 880583020 15250 15250 15250 15250 0
17 20250407 185600 880583020 15250 15250 15250 15250 0
18 20250407 185500 880583020 15250 15250 15250 15250 0
19 20250407 185400 880583020 15250 15250 15250 15250 0
20 20250407 185300 880583020 15250 15250 15250 15250 0
21 20250407 185200 880583020 15250 15250 15250 15250 0
22 20250407 185100 880583020 15250 15250 15250 15250 0
23 20250407 185000 880583020 15250 15250 15250 15250 0
24 20250407 184900 880583020 15250 15250 15250 15250 0
25 20250407 184800 880583020 15250 15250 15250 15250 0
26 20250407 184700 880583020 15250 15250 15250 15250 0
27 20250407 184600 880583020 15250 15250 15250 15250 0
28 20250407 184500 880583020 15250 15250 15250 15250 0
29 20250407 184400 880583020 15250 15250 15250 15250 0
30 20250407 184300 880583020 15250 15250 15250 15250 0
31 20250407 184200 880583020 15250 15250 15250 15250 0
32 20250407 184100 880583020 15250 15250 15250 15250 606
33 20250407 184000 880583020 15250 15250 15250 15250 0
34 20250407 183900 880583020 15250 15250 15250 15250 0
35 20250407 183800 880583020 15250 15250 15250 15250 0
36 20250407 183700 880583020 15250 15250 15250 15250 0
37 20250407 183600 880583020 15250 15250 15250 15250 0
38 20250407 183500 880583020 15250 15250 15250 15250 0
39 20250407 183400 880583020 15250 15250 15250 15250 0
40 20250407 183300 880583020 15250 15250 15250 15250 0
41 20250407 183200 880583020 15250 15250 15250 15250 0
42 20250407 183100 880583020 15250 15250 15250 15250 0
43 20250407 183000 880583020 15250 15250 15250 15250 0
44 20250407 182900 880583020 15250 15250 15250 15250 0
45 20250407 182800 880583020 15250 15250 15250 15250 0
46 20250407 182700 880583020 15250 15250 15250 15250 0
47 20250407 182600 880583020 15250 15250 15250 15250 0
48 20250407 182500 880583020 15250 15250 15250 15250 0
49 20250407 182400 880583020 15250 15250 15250 15250 0
50 20250407 182300 880583020 15250 15250 15250 15250 0
51 20250407 182200 880583020 15250 15250 15250 15250 0
52 20250407 182100 880583020 15250 15250 15250 15250 0
53 20250407 182000 880583020 15250 15250 15250 15250 0
54 20250407 181900 880583020 15250 15250 15250 15250 0
55 20250407 181800 880583020 15250 15250 15250 15250 0
56 20250407 181700 880583020 15250 15250 15250 15250 0
57 20250407 181600 880583020 15250 15250 15250 15250 0
58 20250407 181500 880583020 15250 15250 15250 15250 0
59 20250407 181400 880583020 15250 15250 15250 15250 0
60 20250407 181300 880583020 15250 15250 15250 15250 0
61 20250407 181200 880583020 15250 15250 15250 15250 0
62 20250407 181100 880583020 15250 15250 15250 15250 606
63 20250407 181000 880583020 15250 15250 15250 15250 0
64 20250407 180900 880583020 15250 15250 15250 15250 0
65 20250407 180800 880583020 15250 15250 15250 15250 0
66 20250407 180700 880583020 15250 15250 15250 15250 0
67 20250407 180600 880583020 15250 15250 15250 15250 0
68 20250407 180500 880583020 15250 15250 15250 15250 0
69 20250407 180400 880583020 15250 15250 15250 15250 0
70 20250407 180300 880583020 15250 15250 15250 15250 0
71 20250407 180200 880583020 15250 15250 15250 15250 0
72 20250407 180100 880583020 15250 15250 15250 15250 0
73 20250407 180000 880583020 15250 15250 15250 15250 0
74 20250407 175900 880583020 15250 15250 15250 15250 0
75 20250407 175800 880583020 15250 15250 15250 15250 0
76 20250407 175700 880583020 15250 15250 15250 15250 0
77 20250407 175600 880583020 15250 15250 15250 15250 0
78 20250407 175500 880583020 15250 15250 15250 15250 0
79 20250407 175400 880583020 15250 15250 15250 15250 0
80 20250407 175300 880583020 15250 15250 15250 15250 0
81 20250407 175200 880583020 15250 15250 15250 15250 0
82 20250407 175100 880583020 15250 15250 15250 15250 0
83 20250407 175000 880583020 15250 15250 15250 15250 0
84 20250407 174900 880583020 15250 15250 15250 15250 0
85 20250407 174800 880583020 15250 15250 15250 15250 0
86 20250407 174700 880583020 15250 15250 15250 15250 0
87 20250407 174600 880583020 15250 15250 15250 15250 0
88 20250407 174500 880583020 15250 15250 15250 15250 0
89 20250407 174400 880583020 15250 15250 15250 15250 0
90 20250407 174300 880583020 15250 15250 15250 15250 0
91 20250407 174200 880583020 15250 15250 15250 15250 0
92 20250407 174100 880583020 15250 15250 15250 15250 606
93 20250407 174000 880583020 15250 15250 15250 15250 0
94 20250407 173900 880583020 15250 15250 15250 15250 0
95 20250407 173800 880583020 15250 15250 15250 15250 0
96 20250407 173700 880583020 15250 15250 15250 15250 0
97 20250407 173600 880583020 15250 15250 15250 15250 0
98 20250407 173500 880583020 15250 15250 15250 15250 0
99 20250407 173400 880583020 15250 15250 15250 15250 0
100 20250407 173300 880583020 15250 15250 15250 15250 0
101 20250407 173200 880583020 15250 15250 15250 15250 0
102 20250407 173100 880583020 15250 15250 15250 15250 0
103 20250407 173000 880583020 15250 15250 15250 15250 0
104 20250407 172900 880583020 15250 15250 15250 15250 0
105 20250407 172800 880583020 15250 15250 15250 15250 0
106 20250407 172700 880583020 15250 15250 15250 15250 0
107 20250407 172600 880583020 15250 15250 15250 15250 0
108 20250407 172500 880583020 15250 15250 15250 15250 0
109 20250407 172400 880583020 15250 15250 15250 15250 0
110 20250407 172300 880583020 15250 15250 15250 15250 0
111 20250407 172200 880583020 15250 15250 15250 15250 0
112 20250407 172100 880583020 15250 15250 15250 15250 0
113 20250407 172000 880583020 15250 15250 15250 15250 0
114 20250407 171900 880583020 15250 15250 15250 15250 0
115 20250407 171800 880583020 15250 15250 15250 15250 0
116 20250407 171700 880583020 15250 15250 15250 15250 0
117 20250407 171600 880583020 15250 15250 15250 15250 0
118 20250407 171500 880583020 15250 15250 15250 15250 0
119 20250407 171400 880583020 15250 15250 15250 15250 0
120 20250407 171300 880583020 15250 15250 15250 15250 0
121 20250407 171200 880583020 15250 15250 15250 15250 0
122 20250407 171100 880583020 15250 15250 15250 15250 606
123 20250407 171000 880583020 15250 15250 15250 15250 0
124 20250407 170900 880583020 15250 15250 15250 15250 0
125 20250407 170800 880583020 15250 15250 15250 15250 0
126 20250407 170700 880583020 15250 15250 15250 15250 0
127 20250407 170600 880583020 15250 15250 15250 15250 0
128 20250407 170500 880583020 15250 15250 15250 15250 0
129 20250407 170400 880583020 15250 15250 15250 15250 0
130 20250407 170300 880583020 15250 15250 15250 15250 0
131 20250407 170200 880583020 15250 15250 15250 15250 0
132 20250407 170100 880583020 15250 15250 15250 15250 0
133 20250407 170000 880583020 15250 15250 15250 15250 0
134 20250407 165900 880583020 15250 15250 15250 15250 0
135 20250407 165800 880583020 15250 15250 15250 15250 0
136 20250407 165700 880583020 15250 15250 15250 15250 0
137 20250407 165600 880583020 15250 15250 15250 15250 0
138 20250407 165500 880583020 15250 15250 15250 15250 0
139 20250407 165400 880583020 15250 15250 15250 15250 0
140 20250407 165300 880583020 15250 15250 15250 15250 0
141 20250407 165200 880583020 15250 15250 15250 15250 0
142 20250407 165100 880583020 15250 15250 15250 15250 0
143 20250407 165000 880583020 15250 15250 15250 15250 0
144 20250407 164900 880583020 15250 15250 15250 15250 0
145 20250407 164800 880583020 15250 15250 15250 15250 0
146 20250407 164700 880583020 15250 15250 15250 15250 0
147 20250407 164600 880583020 15250 15250 15250 15250 0
148 20250407 164500 880583020 15250 15250 15250 15250 0
149 20250407 164400 880583020 15250 15250 15250 15250 0
150 20250407 164300 880583020 15250 15250 15250 15250 0
151 20250407 164200 880583020 15250 15250 15250 15250 0
152 20250407 164100 880583020 15250 15250 15250 15250 606
153 20250407 164000 880583020 15250 15250 15250 15250 0
154 20250407 163900 880583020 15250 15250 15250 15250 0
155 20250407 163800 880583020 15250 15250 15250 15250 0
156 20250407 163700 880583020 15250 15250 15250 15250 0
157 20250407 163600 880583020 15250 15250 15250 15250 0
158 20250407 163500 880583020 15250 15250 15250 15250 0
159 20250407 163400 880583020 15250 15250 15250 15250 0
160 20250407 163300 880583020 15250 15250 15250 15250 0
161 20250407 163200 880583020 15250 15250 15250 15250 0
162 20250407 163100 880583020 15250 15250 15250 15250 0
163 20250407 163000 880583020 15250 15250 15250 15250 0
164 20250407 162900 880583020 15250 15250 15250 15250 0
165 20250407 162800 880583020 15250 15250 15250 15250 0
166 20250407 162700 880583020 15250 15250 15250 15250 0
167 20250407 162600 880583020 15250 15250 15250 15250 0
168 20250407 162500 880583020 15250 15250 15250 15250 0
169 20250407 162400 880583020 15250 15250 15250 15250 0
170 20250407 162300 880583020 15250 15250 15250 15250 0
171 20250407 162200 880583020 15250 15250 15250 15250 0
172 20250407 162100 880583020 15250 15250 15250 15250 0
173 20250407 162000 880583020 15250 15250 15250 15250 0
174 20250407 161900 880583020 15250 15250 15250 15250 0
175 20250407 161800 880583020 15250 15250 15250 15250 0
176 20250407 161700 880583020 15250 15250 15250 15250 0
177 20250407 161600 880583020 15250 15250 15250 15250 0
178 20250407 161500 880583020 15250 15250 15250 15250 0
179 20250407 161400 880583020 15250 15250 15250 15250 0
180 20250407 161300 880583020 15250 15250 15250 15250 0
181 20250407 161200 880583020 15250 15250 15250 15250 0
182 20250407 161100 880583020 15250 15250 15250 15250 606
183 20250407 161000 880583020 15250 15250 15250 15250 0
184 20250407 160900 880583020 15250 15250 15250 15250 0
185 20250407 160800 880583020 15250 15250 15250 15250 0
186 20250407 160700 880583020 15250 15250 15250 15250 0
187 20250407 160600 880583020 15250 15250 15250 15250 0
188 20250407 160500 880583020 15250 15250 15250 15250 0
189 20250407 160400 880583020 15250 15250 15250 15250 0
190 20250407 160300 880583020 15250 15250 15250 15250 0
191 20250407 160200 880583020 15250 15250 15250 15250 0
192 20250407 160100 880583020 15250 15250 15250 15250 0
193 20250407 160000 880583020 15250 15250 15250 15250 0
194 20250407 155900 880583020 15250 15250 15250 15250 0
195 20250407 155800 880583020 15250 15250 15250 15250 0
196 20250407 155700 880583020 15250 15250 15250 15250 0
197 20250407 155600 880583020 15250 15250 15250 15250 0
198 20250407 155500 880583020 15250 15250 15250 15250 0
199 20250407 155400 880583020 15250 15250 15250 15250 0
200 20250407 155300 880583020 15250 15250 15250 15250 0
201 20250407 155200 880583020 15250 15250 15250 15250 0
202 20250407 155100 880583020 15250 15250 15250 15250 0
203 20250407 155000 880583020 15250 15250 15250 15250 0
204 20250407 154900 880583020 15250 15250 15250 15250 0
205 20250407 154800 880583020 15250 15250 15250 15250 0
206 20250407 154700 880583020 15250 15250 15250 15250 0
207 20250407 154600 880583020 15250 15250 15250 15250 0
208 20250407 154500 880583020 15250 15250 15250 15250 0
209 20250407 154400 880583020 15250 15250 15250 15250 0
210 20250407 154300 880583020 15250 15250 15250 15250 0
211 20250407 154200 880583020 15250 15250 15250 15250 0
212 20250407 154100 880583020 15250 15250 15250 15250 606
213 20250407 154000 880583020 15250 15250 15250 15250 0
214 20250407 153900 880583020 15250 15250 15250 15250 0
215 20250407 153800 880583020 15250 15250 15250 15250 0
216 20250407 153700 880583020 15250 15250 15250 15250 0
217 20250407 153600 880583020 15250 15250 15250 15250 0
218 20250407 153500 880583020 15250 15250 15250 15250 0
219 20250407 153400 880583020 15250 15250 15250 15250 0
220 20250407 153300 880583020 15250 15250 15250 15250 0
221 20250407 153200 880583020 15250 15250 15250 15250 0
222 20250407 153100 880583020 15250 15250 15250 15250 0
223 20250407 153000 880583020 15250 15250 15250 15250 606
224 20250407 152900 871341520 15250 15250 15250 15250 0
225 20250407 152800 871341520 15250 15250 15250 15250 0
226 20250407 152700 871341520 15250 15250 15250 15250 0
227 20250407 152600 871341520 15250 15250 15250 15250 0
228 20250407 152500 871341520 15250 15250 15250 15250 0
229 20250407 152400 871341520 15250 15250 15250 15250 0
230 20250407 152300 871341520 15250 15250 15250 15250 0
231 20250407 152200 871341520 15250 15250 15250 15250 0
232 20250407 152100 871341520 15250 15250 15250 15250 0
233 20250407 152000 871341520 15250 15250 15250 15250 0
234 20250407 151900 871341520 15250 15250 15250 15240 28
235 20250407 151800 870914740 15250 15250 15250 15250 0
236 20250407 151700 870914740 15250 15250 15250 15250 0
237 20250407 151600 870914740 15250 15250 15250 15250 11
238 20250407 151500 870746990 15240 15240 15240 15240 0
239 20250407 151400 870746990 15240 15250 15250 15240 33
240 20250407 151300 870244040 15240 15250 15250 15240 13
241 20250407 151200 870045830 15250 15240 15250 15240 174
242 20250407 151100 867394040 15250 15250 15250 15250 0
243 20250407 151000 867394040 15250 15250 15250 15250 20
244 20250407 150900 867089040 15250 15250 15250 15250 36
245 20250407 150800 866540040 15250 15240 15250 15240 191
246 20250407 150700 863628950 15240 15240 15240 15240 60
247 20250407 150600 862714550 15240 15240 15240 15220 164
248 20250407 150500 860217290 15240 15240 15240 15240 48
249 20250407 150400 859485770 15240 15240 15240 15240 36
250 20250407 150300 858937130 15240 15240 15240 15230 67
251 20250407 150200 857916240 15240 15240 15240 15240 114
252 20250407 150100 856178880 15240 15235 15240 15230 50
253 20250407 150000 855416995 15240 15230 15240 15210 51
254 20250407 145900 854640585 15230 15240 15240 15230 65
255 20250407 145800 853650375 15210 15210 15210 15210 346
256 20250407 145700 848387715 15210 15210 15210 15190 59
257 20250407 145600 847490475 15200 15200 15200 15200 8
258 20250407 145500 847368875 15200 15200 15210 15200 330
259 20250407 145400 842350675 15200 15200 15200 15200 0
260 20250407 145300 842350675 15200 15200 15200 15200 0
261 20250407 145200 842350675 15200 15200 15200 15200 1
262 20250407 145100 842335475 15210 15210 15210 15210 11
263 20250407 145000 842168165 15180 15180 15180 15180 0
264 20250407 144900 842168165 15180 15180 15180 15180 0
265 20250407 144800 842168165 15180 15180 15180 15180 1
266 20250407 144700 842152985 15160 15180 15180 15160 16
267 20250407 144600 841910395 15160 15160 15160 15160 0
268 20250407 144500 841910395 15160 15200 15200 15160 5
269 20250407 144400 841834495 15240 15240 15240 15240 0
270 20250407 144300 841834495 15240 15240 15240 15240 0
271 20250407 144200 841834495 15240 15240 15240 15240 0
272 20250407 144100 841834495 15240 15240 15240 15240 0
273 20250407 144000 841834495 15240 15240 15240 15170 8922
274 20250407 143900 705871995 15240 15240 15240 15240 0
275 20250407 143800 705871995 15240 15240 15240 15240 0
276 20250407 143700 705871995 15240 15240 15240 15240 0
277 20250407 143600 705871995 15240 15240 15240 15240 0
278 20250407 143500 705871995 15240 15240 15240 15240 0
279 20250407 143400 705871995 15240 15250 15250 15240 720
280 20250407 143300 694899175 15250 15240 15250 15240 4
281 20250407 143200 694838185 15250 15250 15250 15250 0
282 20250407 143100 694838185 15250 15250 15250 15250 18
283 20250407 143000 694563685 15250 15250 15250 15250 8
284 20250407 142900 694441685 15250 15250 15250 15250 15
285 20250407 142800 694212935 15250 15250 15250 15250 18
286 20250407 142700 693938435 15250 15250 15250 15250 15
287 20250407 142600 693709685 15260 15260 15260 15260 2
288 20250407 142500 693679165 15260 15260 15260 15260 4
289 20250407 142400 693618125 15260 15260 15260 15260 0
290 20250407 142300 693618125 15260 15260 15260 15260 0
291 20250407 142200 693618125 15260 15260 15260 15260 0
292 20250407 142100 693618125 15260 15260 15260 15260 9
293 20250407 142000 693480785 15260 15260 15260 15260 28
294 20250407 141900 693053505 15260 15260 15260 15260 100
295 20250407 141800 691527505 15270 15270 15270 15270 0
296 20250407 141700 691527505 15270 15270 15270 15270 0
297 20250407 141600 691527505 15270 15270 15270 15270 15
298 20250407 141500 691298455 15270 15270 15270 15270 5
299 20250407 141400 691222105 15240 15240 15240 15240 1
300 20250407 141300 691206865 15270 15270 15270 15270 0
301 20250407 141200 691206865 15270 15270 15270 15270 327
302 20250407 141100 686213575 15270 15270 15270 15270 0
303 20250407 141000 686213575 15270 15240 15270 15240 679
304 20250407 140900 675865375 15240 15240 15240 15240 0
305 20250407 140800 675865375 15240 15240 15240 15240 0
306 20250407 140700 675865375 15240 15240 15240 15240 0
307 20250407 140600 675865375 15240 15240 15240 15240 1001
308 20250407 140500 660610135 15250 15270 15270 15250 213
309 20250407 140400 657361625 15240 15240 15240 15240 0
310 20250407 140300 657361625 15240 15240 15240 15240 0
311 20250407 140200 657361625 15240 15240 15240 15240 0
312 20250407 140100 657361625 15240 15270 15270 15240 2012
313 20250407 140000 626698385 15240 15270 15270 15240 38
314 20250407 135900 626118995 15240 15250 15250 15240 107
315 20250407 135800 624488245 15250 15250 15250 15250 8
316 20250407 135700 624366245 15250 15250 15250 15250 7
317 20250407 135600 624259495 15250 15270 15270 15250 16
318 20250407 135500 624015355 15270 15270 15270 15270 7
319 20250407 135400 623908465 15270 15270 15270 15270 25
320 20250407 135300 623526715 15270 15270 15270 15270 7
321 20250407 135200 623419825 15270 15240 15270 15240 12
322 20250407 135100 623236735 15270 15270 15270 15270 7
323 20250407 135000 623129845 15270 15270 15270 15270 15
324 20250407 134900 622900795 15270 15270 15270 15270 7
325 20250407 134800 622793905 15240 15270 15270 15240 39
326 20250407 134700 622199075 15270 15270 15270 15270 7
327 20250407 134600 622092185 15260 15260 15260 15260 62
328 20250407 134500 621146065 15260 15250 15260 15250 12
329 20250407 134400 620962995 15260 15260 15260 15260 7
330 20250407 134300 620856175 15260 15260 15260 15260 7
331 20250407 134200 620749355 15260 15260 15260 15260 7
332 20250407 134100 620642535 15260 15260 15260 15260 16
333 20250407 134000 620398375 15240 15260 15260 15240 307
334 20250407 133900 615719555 15260 15260 15260 15260 7
335 20250407 133800 615612735 15260 15260 15260 15260 15
336 20250407 133700 615383835 15260 15260 15260 15260 7
337 20250407 133600 615277015 15260 15260 15260 15260 7
338 20250407 133500 615170195 15260 15260 15260 15260 7
339 20250407 133400 615063375 15260 15250 15260 15250 8
340 20250407 133300 614941355 15250 15250 15250 15250 7
341 20250407 133200 614834605 15255 15255 15255 15255 7
342 20250407 133100 614727820 15255 15255 15255 15255 16
343 20250407 133000 614483740 15255 15255 15255 15255 7
344 20250407 132900 614376955 15240 15260 15265 15240 337
345 20250407 132800 609238800 15270 15270 15270 15270 7
346 20250407 132700 609131910 15270 15270 15270 15270 7
347 20250407 132600 609025020 15270 15270 15270 15270 7
348 20250407 132500 608918130 15270 15270 15270 15270 7
349 20250407 132400 608811240 15270 15265 15270 15265 7
350 20250407 132300 608704365 15265 15265 15265 15265 7
351 20250407 132200 608597510 15265 15265 15265 15265 21
352 20250407 132100 608276945 15265 15265 15265 15265 8
353 20250407 132000 608154825 15270 15270 15270 15270 9
354 20250407 131900 608017395 15260 15260 15260 15260 0
355 20250407 131800 608017395 15260 15260 15260 15260 0
356 20250407 131700 608017395 15260 15260 15260 15260 24
357 20250407 131600 607651155 15260 15270 15270 15260 14
358 20250407 131500 607437435 15270 15270 15270 15270 0
359 20250407 131400 607437435 15270 15270 15270 15270 0
360 20250407 131300 607437435 15270 15270 15270 15270 10
361 20250407 131200 607284735 15270 15270 15270 15270 0
362 20250407 131100 607284735 15270 15270 15270 15270 23
363 20250407 131000 606933525 15270 15270 15270 15270 0
364 20250407 130900 606933525 15270 15270 15270 15270 0
365 20250407 130800 606933525 15270 15270 15270 15270 0
366 20250407 130700 606933525 15270 15270 15270 15270 0
367 20250407 130600 606933525 15270 15270 15270 15270 0
368 20250407 130500 606933525 15270 15270 15270 15270 0
369 20250407 130400 606933525 15270 15270 15270 15270 0
370 20250407 130300 606933525 15270 15270 15270 15270 4
371 20250407 130200 606872445 15280 15280 15280 15280 0
372 20250407 130100 606872445 15280 15280 15280 15280 0
373 20250407 130000 606872445 15280 15280 15280 15280 13
374 20250407 125900 606673805 15250 15250 15250 15250 0
375 20250407 125800 606673805 15250 15250 15250 15250 0
376 20250407 125700 606673805 15250 15250 15250 15250 0
377 20250407 125600 606673805 15250 15250 15250 15250 100
378 20250407 125500 605148805 15250 15250 15250 15250 8
379 20250407 125400 605026805 15250 15250 15250 15250 0
380 20250407 125300 605026805 15250 15250 15250 15250 0
381 20250407 125200 605026805 15250 15250 15250 15250 0
382 20250407 125100 605026805 15250 15250 15250 15250 3
383 20250407 125000 604981055 15280 15280 15280 15280 0
384 20250407 124900 604981055 15280 15280 15280 15280 0
385 20250407 124800 604981055 15280 15270 15280 15270 292
386 20250407 124700 600521085 15260 15240 15260 15240 985
387 20250407 124600 585501785 15240 15240 15240 15240 0
388 20250407 124500 585501785 15240 15240 15240 15240 1
389 20250407 124400 585486545 15240 15240 15240 15240 186
390 20250407 124300 582651905 15160 15160 15160 15160 0
391 20250407 124200 582651905 15160 15160 15160 15160 0
392 20250407 124100 582651905 15160 15160 15160 15160 0
393 20250407 124000 582651905 15160 15160 15160 15160 0
394 20250407 123900 582651905 15160 15160 15160 15160 0
395 20250407 123800 582651905 15160 15160 15160 15160 0
396 20250407 123700 582651905 15160 15200 15200 15160 1177
397 20250407 123600 564792315 15200 15200 15200 15200 693
398 20250407 123500 554258715 15200 15200 15200 15200 20
399 20250407 123400 553954715 15200 15240 15240 15200 201
400 20250407 123300 550899475 15240 15200 15240 15200 14
401 20250407 123200 550686155 15200 15200 15200 15200 144
402 20250407 123100 548497355 15200 15200 15200 15200 0
403 20250407 123000 548497355 15200 15230 15230 15200 11
404 20250407 122900 548329995 15230 15230 15230 15230 0
405 20250407 122800 548329995 15230 15230 15230 15230 0
406 20250407 122700 548329995 15230 15230 15230 15230 1
407 20250407 122600 548314765 15210 15210 15210 15210 32
408 20250407 122500 547828045 15240 15240 15240 15240 0
409 20250407 122400 547828045 15240 15240 15240 15240 0
410 20250407 122300 547828045 15240 15240 15240 15240 250
411 20250407 122200 544018045 15240 15240 15240 15240 0
412 20250407 122100 544018045 15240 15240 15240 15240 14
413 20250407 122000 543804685 15210 15210 15210 15210 0
414 20250407 121900 543804685 15210 15210 15210 15210 0
415 20250407 121800 543804685 15210 15210 15210 15210 0
416 20250407 121700 543804685 15210 15210 15210 15210 0
417 20250407 121600 543804685 15210 15210 15210 15210 0
418 20250407 121500 543804685 15210 15210 15210 15210 1
419 20250407 121400 543789475 15210 15210 15210 15210 1
420 20250407 121300 543774265 15210 15210 15210 15210 0
421 20250407 121200 543774265 15210 15210 15210 15210 53
422 20250407 121100 542968135 15210 15220 15220 15210 73
423 20250407 121000 541857785 15220 15220 15220 15220 0
424 20250407 120900 541857785 15220 15220 15220 15220 0
425 20250407 120800 541857785 15220 15220 15220 15220 0
426 20250407 120700 541857785 15220 15220 15220 15220 43
427 20250407 120600 541203325 15230 15230 15230 15230 0
428 20250407 120500 541203325 15230 15250 15250 15230 5
429 20250407 120400 541127095 15250 15250 15250 15250 8
430 20250407 120300 541005095 15250 15250 15250 15250 47
431 20250407 120200 540288345 15250 15250 15250 15250 20
432 20250407 120100 539983345 15250 15240 15250 15240 41
433 20250407 120000 539358495 15250 15250 15250 15250 56
434 20250407 115900 538504495 15240 15240 15240 15240 0
435 20250407 115800 538504495 15240 15250 15250 15240 31
436 20250407 115700 538031755 15250 15250 15250 15250 0
437 20250407 115600 538031755 15250 15250 15250 15250 11
438 20250407 115500 537864005 15250 15250 15250 15250 2
439 20250407 115400 537833505 15260 15260 15260 15260 0
440 20250407 115300 537833505 15260 15260 15260 15260 199
441 20250407 115200 534796765 15260 15260 15260 15260 0
442 20250407 115100 534796765 15260 15260 15260 15260 76
443 20250407 115000 533637005 15260 15250 15260 15250 15
444 20250407 114900 533408135 15250 15250 15250 15250 0
445 20250407 114800 533408135 15250 15250 15250 15250 12
446 20250407 114700 533225135 15220 15220 15220 15220 0
447 20250407 114600 533225135 15220 15220 15220 15220 0
448 20250407 114500 533225135 15220 15200 15220 15200 555
449 20250407 114400 524779155 15180 15200 15200 15180 13
450 20250407 114300 524581655 15200 15200 15200 15170 86
451 20250407 114200 523274535 15200 15200 15200 15200 0
452 20250407 114100 523274535 15200 15200 15200 15200 0
453 20250407 114000 523274535 15200 15210 15210 15200 30
454 20250407 113900 522818475 15210 15210 15210 15210 20
455 20250407 113800 522514275 15180 15210 15210 15180 2
456 20250407 113700 522483885 15200 15200 15200 15200 0
457 20250407 113600 522483885 15200 15200 15200 15200 10
458 20250407 113500 522331885 15220 15220 15220 15220 0
459 20250407 113400 522331885 15220 15220 15220 15220 404
460 20250407 113300 516183005 15230 15170 15240 15170 780
461 20250407 113200 504323905 15170 15170 15170 15170 0
462 20250407 113100 504323905 15170 15160 15170 15160 22
463 20250407 113000 503990305 15160 15160 15160 15160 18
464 20250407 112900 503717425 15160 15160 15160 15160 0
465 20250407 112800 503717425 15160 15160 15160 15160 0
466 20250407 112700 503717425 15160 15140 15160 15140 55
467 20250407 112600 502884145 15140 15140 15140 15140 3
468 20250407 112500 502838725 15150 15150 15150 15150 0
469 20250407 112400 502838725 15150 15150 15150 15150 0
470 20250407 112300 502838725 15150 15150 15150 15150 0
471 20250407 112200 502838725 15150 15150 15150 15150 0
472 20250407 112100 502838725 15150 15150 15150 15150 100
473 20250407 112000 501323725 15150 15150 15150 15150 7
474 20250407 111900 501217675 15120 15120 15120 15120 27
475 20250407 111800 500809435 15130 15130 15130 15130 32
476 20250407 111700 500325275 15130 15130 15130 15130 0
477 20250407 111600 500325275 15130 15130 15130 15130 0
478 20250407 111500 500325275 15130 15130 15130 15130 0
479 20250407 111400 500325275 15130 15130 15130 15130 0
480 20250407 111300 500325275 15130 15130 15130 15130 0
481 20250407 111200 500325275 15130 15150 15150 15130 26
482 20250407 111100 499931395 15140 15150 15150 15140 307
483 20250407 111000 495283405 15150 15170 15170 15150 175
484 20250407 110900 492631995 15170 15170 15170 15170 3
485 20250407 110800 492586485 15170 15170 15170 15170 0
486 20250407 110700 492586485 15170 15170 15170 15170 0
487 20250407 110600 492586485 15170 15150 15170 15150 23
488 20250407 110500 492237915 15150 15150 15150 15150 105
489 20250407 110400 490647165 15150 15150 15150 15150 14
490 20250407 110300 490435065 15150 15150 15150 15150 8
491 20250407 110200 490313865 15140 15140 15140 15140 115
492 20250407 110100 488572765 15150 15130 15150 15130 92
493 20250407 110000 487179055 15130 15130 15130 15130 29
494 20250407 105900 486740285 15110 15110 15110 15110 1
495 20250407 105800 486725175 15100 15100 15100 15100 0
496 20250407 105700 486725175 15100 15090 15100 15090 89
497 20250407 105600 485381325 15080 15080 15080 15080 0
498 20250407 105500 485381325 15080 15080 15080 15080 0
499 20250407 105400 485381325 15080 15080 15080 15080 1
500 20250407 105300 485366245 15080 15070 15080 15070 136
501 20250407 105200 483316515 15000 15000 15000 15000 0
502 20250407 105100 483316515 15000 15050 15050 15000 732
503 20250407 105000 472330775 15070 15070 15070 15070 17
504 20250407 104900 472074585 15060 15060 15060 15060 0
505 20250407 104800 472074585 15060 15060 15060 15060 36
506 20250407 104700 471532425 15070 15070 15070 15070 0
507 20250407 104600 471532425 15070 15070 15070 15070 0
508 20250407 104500 471532425 15070 15070 15070 15070 78
509 20250407 104400 470356965 15080 15080 15080 15080 1
510 20250407 104300 470341885 15070 15070 15070 15070 0
511 20250407 104200 470341885 15070 15070 15070 15070 50
512 20250407 104100 469588385 15080 15080 15080 15080 0
513 20250407 104000 469588385 15080 15080 15080 15080 41
514 20250407 103900 468970105 15080 15040 15080 15030 65
515 20250407 103800 467992945 15080 15080 15080 15080 13
516 20250407 103700 467796905 15050 15040 15050 15040 447
517 20250407 103600 461073915 15030 15030 15030 15030 112
518 20250407 103500 459390555 15030 15030 15030 15030 0
519 20250407 103400 459390555 15030 15010 15030 15010 25
520 20250407 103300 459015205 15020 15030 15030 15020 2
521 20250407 103200 458985155 15010 15010 15010 15010 0
522 20250407 103100 458985155 15010 15010 15010 15010 150
523 20250407 103000 456733655 15040 15040 15040 15040 8
524 20250407 102900 456613335 15000 15000 15000 15000 0
525 20250407 102800 456613335 15000 15000 15000 15000 0
526 20250407 102700 456613335 15000 15020 15020 15000 35
527 20250407 102600 456088035 15000 15010 15010 15000 662
528 20250407 102500 446156415 15010 15010 15010 15010 165
529 20250407 102400 443679765 15010 14990 15010 14990 9
530 20250407 102300 443544745 15000 15000 15000 15000 22
531 20250407 102200 443214745 15000 14990 15000 14990 8
532 20250407 102100 443094755 14980 14970 14980 14970 974
533 20250407 102000 428512935 14970 14970 14970 14970 8
534 20250407 101900 428393175 14970 14970 14970 14970 130
535 20250407 101800 426447075 14960 14960 14960 14960 0
536 20250407 101700 426447075 14960 14960 14960 14960 0
537 20250407 101600 426447075 14960 14960 14960 14960 0
538 20250407 101500 426447075 14960 14960 14970 14960 22
539 20250407 101400 426117925 14960 14970 14970 14960 571
540 20250407 101300 417575665 14970 14970 14980 14970 56
541 20250407 101200 416737335 14980 14980 14980 14980 373
542 20250407 101100 411149795 14980 14970 14980 14970 11
543 20250407 101000 410985085 14970 14990 14990 14970 143
544 20250407 100900 408842635 15010 15030 15030 15000 3722
545 20250407 100800 352986385 15040 15050 15050 15040 19
546 20250407 100700 352700495 15050 15040 15050 15040 39
547 20250407 100600 352113915 15040 15040 15040 15040 0
548 20250407 100500 352113915 15040 15060 15060 15040 53
549 20250407 100400 351315775 15080 15080 15080 15080 0
550 20250407 100300 351315775 15080 15060 15080 15050 81
551 20250407 100200 350094795 15080 15080 15080 15080 5
552 20250407 100100 350019395 15080 15080 15080 15080 14
553 20250407 100000 349808275 15080 15080 15080 15080 0
554 20250407 095900 349808275 15080 15080 15080 15080 0
555 20250407 095800 349808275 15080 15080 15080 15080 1
556 20250407 095700 349793195 15080 15030 15080 15030 11
557 20250407 095600 349627365 15030 15020 15030 15020 101
558 20250407 095500 348110245 15040 15030 15040 15030 297
559 20250407 095400 343645535 15030 15030 15030 15030 50
560 20250407 095300 342894035 15020 15020 15020 15020 64
561 20250407 095200 341932755 15020 15010 15020 15010 24
562 20250407 095100 341572375 15020 15020 15020 15020 5
563 20250407 095000 341497275 15020 15020 15020 15020 8
564 20250407 094900 341377115 15020 15010 15020 15010 209
565 20250407 094800 338239985 15000 15000 15000 15000 2703
566 20250407 094700 297694985 15000 15040 15040 15000 1915
567 20250407 094600 268969175 15020 15020 15020 15020 5
568 20250407 094500 268894075 15010 15010 15010 15010 0
569 20250407 094400 268894075 15010 15040 15040 15000 161
570 20250407 094300 266477265 15010 15035 15035 15000 409
571 20250407 094200 260336710 15040 15030 15040 15030 51
572 20250407 094100 259569680 15040 15040 15040 15040 0
573 20250407 094000 259569680 15040 15030 15040 15020 176
574 20250407 093900 256923510 15020 15030 15030 15020 275
575 20250407 093800 252793000 15020 15020 15020 15020 25
576 20250407 093700 252417500 15020 15020 15020 15010 69
577 20250407 093600 251381210 15020 15000 15020 15000 1829
578 20250407 093500 223940540 15010 15010 15010 15000 165
579 20250407 093400 221464390 15010 15000 15010 15000 92
580 20250407 093300 220084220 15010 15010 15010 15000 198
581 20250407 093200 217112770 15010 15000 15010 15000 292
582 20250407 093100 212730100 15010 15000 15010 15000 80
583 20250407 093000 211529700 15000 15020 15020 15000 839
584 20250407 092900 198944620 15020 15010 15020 15000 355
585 20250407 092800 193616270 15010 15020 15020 15010 201
586 20250407 092700 190598100 15020 15020 15020 15020 100
587 20250407 092600 189096100 15010 15010 15010 15010 59
588 20250407 092500 188210510 15010 15030 15030 15010 1111
589 20250407 092400 171530800 15030 15030 15030 15030 4
590 20250407 092300 171470680 15030 15050 15050 15030 138
591 20250407 092200 169394270 15060 15070 15070 15060 111
592 20250407 092100 167721840 15080 15080 15080 15080 110
593 20250407 092000 166063040 15080 15130 15130 15070 549
594 20250407 091900 157771570 15200 15120 15200 15120 16
595 20250407 091800 157529490 15200 15150 15200 15140 49
596 20250407 091700 156787450 15200 15160 15200 15160 41
597 20250407 091600 156165650 15200 15200 15200 15200 2
598 20250407 091500 156135250 15120 15120 15120 15120 0
599 20250407 091400 156135250 15120 15120 15120 15120 14
600 20250407 091300 155923570 15110 15110 15150 15100 165
601 20250407 091200 153430080 15110 15100 15110 15100 188
602 20250407 091100 150591180 15100 15240 15240 15090 1464
603 20250407 091000 128442840 15240 15240 15240 15240 53
604 20250407 090900 127635120 15200 15200 15220 15200 16
605 20250407 090800 127391900 15240 15250 15270 15200 410
606 20250407 090700 121153370 15270 15320 15320 15220 4982
607 20250407 090600 44933780 15330 15420 15420 15330 68
608 20250407 090500 43891070 15330 15410 15470 15310 881
609 20250407 090400 30356580 15410 15440 15490 15410 96
610 20250407 090300 28876010 15430 15440 15440 15430 178
611 20250407 090200 26127700 15450 15450 15450 15450 13
612 20250407 090100 25926850 15440 15480 15480 15440 73
613 20250407 090000 24799410 15550 15500 15590 15440 1601