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

558
000660/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181600,341812123700,180600,180600,180600,180600,127594
20250415,181500,341812123700,180600,180600,180600,180600,0
20250415,181400,341812123700,180600,180600,180600,180600,0
20250415,181300,341812123700,180600,180600,180600,180600,0
20250415,181200,341812123700,180600,180600,180600,180600,0
20250415,181100,341812123700,180600,180600,180600,180600,0
20250415,181000,341812123700,180600,180600,180600,180600,0
20250415,180900,341812123700,180600,180600,180600,180600,0
20250415,180800,341812123700,180600,180600,180600,180600,0
20250415,180700,341812123700,180600,180600,180600,180600,0
20250415,180600,341812123700,180600,180600,180600,180600,0
20250415,180500,341812123700,180600,180600,180600,180600,0
20250415,180400,341812123700,180600,180600,180600,180600,0
20250415,180300,341812123700,180600,180600,180600,180600,0
20250415,180200,341812123700,180600,180600,180600,180600,0
20250415,180100,341812123700,180600,180600,180600,180600,0
20250415,180000,341812123700,180600,180600,180600,180600,0
20250415,175900,341812123700,180600,180600,180600,180600,0
20250415,175800,341812123700,180600,180600,180600,180600,0
20250415,175700,341812123700,180600,180600,180600,180600,0
20250415,175600,341812123700,180600,180600,180600,180600,0
20250415,175500,341812123700,180600,180600,180600,180600,0
20250415,175400,341812123700,180600,180600,180600,180600,0
20250415,175300,341812123700,180600,180600,180600,180600,0
20250415,175200,341812123700,180600,180600,180600,180600,0
20250415,175100,341812123700,180600,180600,180600,180600,0
20250415,175000,341812123700,180600,180600,180600,180600,0
20250415,174900,341812123700,180600,180600,180600,180600,0
20250415,174800,341812123700,180600,180600,180600,180600,0
20250415,174700,341812123700,180600,180600,180600,180600,0
20250415,174600,341812123700,180600,180600,180600,180600,127594
20250415,174500,341812123700,180600,180600,180600,180600,0
20250415,174400,341812123700,180600,180600,180600,180600,0
20250415,174300,341812123700,180600,180600,180600,180600,0
20250415,174200,341812123700,180600,180600,180600,180600,0
20250415,174100,341812123700,180600,180600,180600,180600,0
20250415,174000,341812123700,180600,180600,180600,180600,0
20250415,173900,341812123700,180600,180600,180600,180600,0
20250415,173800,341812123700,180600,180600,180600,180600,0
20250415,173700,341812123700,180600,180600,180600,180600,0
20250415,173600,341812123700,180600,180600,180600,180600,0
20250415,173500,341812123700,180600,180600,180600,180600,0
20250415,173400,341812123700,180600,180600,180600,180600,0
20250415,173300,341812123700,180600,180600,180600,180600,0
20250415,173200,341812123700,180600,180600,180600,180600,0
20250415,173100,341812123700,180600,180600,180600,180600,0
20250415,173000,341812123700,180600,180600,180600,180600,0
20250415,172900,341812123700,180600,180600,180600,180600,0
20250415,172800,341812123700,180600,180600,180600,180600,0
20250415,172700,341812123700,180600,180600,180600,180600,0
20250415,172600,341812123700,180600,180600,180600,180600,0
20250415,172500,341812123700,180600,180600,180600,180600,0
20250415,172400,341812123700,180600,180600,180600,180600,0
20250415,172300,341812123700,180600,180600,180600,180600,0
20250415,172200,341812123700,180600,180600,180600,180600,0
20250415,172100,341812123700,180600,180600,180600,180600,0
20250415,172000,341812123700,180600,180600,180600,180600,0
20250415,171900,341812123700,180600,180600,180600,180600,0
20250415,171800,341812123700,180600,180600,180600,180600,0
20250415,171700,341812123700,180600,180600,180600,180600,0
20250415,171600,341812123700,180600,180600,180600,180600,127594
20250415,171500,341812123700,180600,180600,180600,180600,0
20250415,171400,341812123700,180600,180600,180600,180600,0
20250415,171300,341812123700,180600,180600,180600,180600,0
20250415,171200,341812123700,180600,180600,180600,180600,0
20250415,171100,341812123700,180600,180600,180600,180600,0
20250415,171000,341812123700,180600,180600,180600,180600,0
20250415,170900,341812123700,180600,180600,180600,180600,0
20250415,170800,341812123700,180600,180600,180600,180600,0
20250415,170700,341812123700,180600,180600,180600,180600,0
20250415,170600,341812123700,180600,180600,180600,180600,0
20250415,170500,341812123700,180600,180600,180600,180600,0
20250415,170400,341812123700,180600,180600,180600,180600,0
20250415,170300,341812123700,180600,180600,180600,180600,0
20250415,170200,341812123700,180600,180600,180600,180600,0
20250415,170100,341812123700,180600,180600,180600,180600,0
20250415,170000,341812123700,180600,180600,180600,180600,0
20250415,165900,341812123700,180600,180600,180600,180600,0
20250415,165800,341812123700,180600,180600,180600,180600,0
20250415,165700,341812123700,180600,180600,180600,180600,0
20250415,165600,341812123700,180600,180600,180600,180600,0
20250415,165500,341812123700,180600,180600,180600,180600,0
20250415,165400,341812123700,180600,180600,180600,180600,0
20250415,165300,341812123700,180600,180600,180600,180600,0
20250415,165200,341812123700,180600,180600,180600,180600,0
20250415,165100,341812123700,180600,180600,180600,180600,0
20250415,165000,341812123700,180600,180600,180600,180600,0
20250415,164900,341812123700,180600,180600,180600,180600,0
20250415,164800,341812123700,180600,180600,180600,180600,0
20250415,164700,341812123700,180600,180600,180600,180600,0
20250415,164600,341812123700,180600,180600,180600,180600,127594
20250415,164500,341812123700,180600,180600,180600,180600,0
20250415,164400,341812123700,180600,180600,180600,180600,0
20250415,164300,341812123700,180600,180600,180600,180600,0
20250415,164200,341812123700,180600,180600,180600,180600,0
20250415,164100,341812123700,180600,180600,180600,180600,0
20250415,164000,341812123700,180600,180600,180600,180600,0
20250415,163900,341812123700,180600,180600,180600,180600,0
20250415,163800,341812123700,180600,180600,180600,180600,0
20250415,163700,341812123700,180600,180600,180600,180600,0
20250415,163600,341812123700,180600,180600,180600,180600,0
20250415,163500,341812123700,180600,180600,180600,180600,0
20250415,163400,341812123700,180600,180600,180600,180600,0
20250415,163300,341812123700,180600,180600,180600,180600,0
20250415,163200,341812123700,180600,180600,180600,180600,0
20250415,163100,341812123700,180600,180600,180600,180600,0
20250415,163000,341812123700,180600,180600,180600,180600,0
20250415,162900,341812123700,180600,180600,180600,180600,0
20250415,162800,341812123700,180600,180600,180600,180600,0
20250415,162700,341812123700,180600,180600,180600,180600,0
20250415,162600,341812123700,180600,180600,180600,180600,0
20250415,162500,341812123700,180600,180600,180600,180600,0
20250415,162400,341812123700,180600,180600,180600,180600,0
20250415,162300,341812123700,180600,180600,180600,180600,0
20250415,162200,341812123700,180600,180600,180600,180600,0
20250415,162100,341812123700,180600,180600,180600,180600,0
20250415,162000,341812123700,180600,180600,180600,180600,0
20250415,161900,341812123700,180600,180600,180600,180600,0
20250415,161800,341812123700,180600,180600,180600,180600,0
20250415,161700,341812123700,180600,180600,180600,180600,0
20250415,161600,341812123700,180600,180600,180600,180600,127594
20250415,161500,341812123700,180600,180600,180600,180600,0
20250415,161400,341812123700,180600,180600,180600,180600,0
20250415,161300,341812123700,180600,180600,180600,180600,0
20250415,161200,341812123700,180600,180600,180600,180600,0
20250415,161100,341812123700,180600,180600,180600,180600,0
20250415,161000,341812123700,180600,180600,180600,180600,0
20250415,160900,341812123700,180600,180600,180600,180600,0
20250415,160800,341812123700,180600,180600,180600,180600,0
20250415,160700,341812123700,180600,180600,180600,180600,0
20250415,160600,341812123700,180600,180600,180600,180600,0
20250415,160500,341812123700,180600,180600,180600,180600,0
20250415,160400,341812123700,180600,180600,180600,180600,0
20250415,160300,341812123700,180600,180600,180600,180600,0
20250415,160200,341812123700,180600,180600,180600,180600,0
20250415,160100,341812123700,180600,180600,180600,180600,0
20250415,160000,341812123700,180600,180600,180600,180600,0
20250415,155900,341812123700,180600,180600,180600,180600,0
20250415,155800,341812123700,180600,180600,180600,180600,0
20250415,155700,341812123700,180600,180600,180600,180600,0
20250415,155600,341812123700,180600,180600,180600,180600,0
20250415,155500,341812123700,180600,180600,180600,180600,0
20250415,155400,341812123700,180600,180600,180600,180600,0
20250415,155300,341812123700,180600,180600,180600,180600,0
20250415,155200,341812123700,180600,180600,180600,180600,0
20250415,155100,341812123700,180600,180600,180600,180600,0
20250415,155000,341812123700,180600,180600,180600,180600,0
20250415,154900,341812123700,180600,180600,180600,180600,0
20250415,154800,341812123700,180600,180600,180600,180600,0
20250415,154700,341812123700,180600,180600,180600,180600,0
20250415,154600,341812123700,180600,180600,180600,180600,127594
20250415,154500,341812123700,180600,180600,180600,180600,0
20250415,154400,341812123700,180600,180600,180600,180600,0
20250415,154300,341812123700,180600,180600,180600,180600,0
20250415,154200,341812123700,180600,180600,180600,180600,0
20250415,154100,341812123700,180600,180600,180600,180600,0
20250415,154000,341812123700,180600,180600,180600,180600,0
20250415,153900,341812123700,180600,180600,180600,180600,0
20250415,153800,341812123700,180600,180600,180600,180600,0
20250415,153700,341812123700,180600,180600,180600,180600,0
20250415,153600,341812123700,180600,180600,180600,180600,0
20250415,153500,341812123700,180600,180600,180600,180600,0
20250415,153400,341812123700,180600,180600,180600,180600,0
20250415,153300,341812123700,180600,180600,180600,180600,0
20250415,153200,341812123700,180600,180600,180600,180600,0
20250415,153100,341812123700,180600,180600,180600,180600,0
20250415,153000,341812123700,180600,180600,180600,180600,127594
20250415,152900,318768647300,181200,181200,181200,181200,0
20250415,152800,318768647300,181200,181200,181200,181200,0
20250415,152700,318768647300,181200,181200,181200,181200,0
20250415,152600,318768647300,181200,181200,181200,181200,0
20250415,152500,318768647300,181200,181200,181200,181200,0
20250415,152400,318768647300,181200,181200,181200,181200,0
20250415,152300,318768647300,181200,181200,181200,181200,0
20250415,152200,318768647300,181200,181200,181200,181200,0
20250415,152100,318768647300,181200,181200,181200,181200,0
20250415,152000,318768647300,181200,181200,181200,181200,0
20250415,151900,318768647300,181200,181100,181200,181000,4574
20250415,151800,317940089500,181100,181100,181200,181100,2772
20250415,151700,317438054100,181100,181100,181100,181000,9008
20250415,151600,315807192150,181100,181100,181100,181000,1975
20250415,151500,315449641350,181000,181100,181100,180900,3029
20250415,151400,314901323000,181000,181100,181100,180900,4775
20250415,151300,314037024300,181000,181100,181200,181000,3686
20250415,151200,313369604350,181100,181000,181200,180900,9250
20250415,151100,311695187800,181100,181200,181200,181000,3630
20250415,151000,311037773200,181100,181200,181200,181100,7008
20250415,150900,309768534900,181200,181200,181400,181100,7351
20250415,150800,308436306950,181300,181300,181400,181200,5400
20250415,150700,307457359300,181200,181300,181300,181100,3512
20250415,150600,306820931900,181200,181300,181400,181200,3151
20250415,150500,306249732050,181200,181400,181400,181200,5296
20250415,150400,305289587100,181300,181300,181400,181300,3975
20250415,150300,304568776900,181300,181400,181500,181300,1766
20250415,150200,304248398700,181400,181400,181500,181300,4843
20250415,150100,303369836100,181400,181500,181500,181300,5087
20250415,150000,302447009750,181400,181400,181600,181300,5068
20250415,145900,301527557050,181400,181500,181700,181400,9569
20250415,145800,299791096500,181500,181600,181700,181500,3425
20250415,145700,299169113900,181600,181700,181700,181500,4038
20250415,145600,298435657500,181600,181500,181900,181500,11960
20250415,145500,296262592000,181600,181500,181600,181500,1396
20250415,145400,296009144000,181500,181500,181600,181400,4275
20250415,145300,295233158800,181500,181600,181600,181400,5229
20250415,145200,294284022150,181600,181500,181700,181400,8789
20250415,145100,292688299500,181400,181500,181500,181400,1485
20250415,145000,292418801700,181500,181600,181600,181400,1896
20250415,144900,292074680850,181600,181600,181600,181400,2325
20250415,144800,291652596900,181500,181500,181600,181400,4560
20250415,144700,290824885600,181400,181500,181500,181400,1739
20250415,144600,290509349900,181500,181400,181500,181400,1667
20250415,144500,290206806100,181500,181400,181500,181300,2859
20250415,144400,289688127000,181400,181500,181600,181300,5760
20250415,144300,288642993050,181500,181500,181600,181400,1366
20250415,144200,288395065250,181400,181600,181600,181400,3496
20250415,144100,287760494100,181600,181500,181700,181500,6524
20250415,144000,286575817650,181500,181600,181600,181400,6694
20250415,143900,285361003600,181600,181600,181600,181500,1148
20250415,143800,285152537100,181500,181600,181600,181500,1328
20250415,143700,284911454500,181600,181600,181600,181500,789
20250415,143600,284768190700,181600,181650,181700,181500,2544
20250415,143500,284306212650,181600,181700,181700,181500,4834
20250415,143400,283428319450,181700,181700,181800,181600,2849
20250415,143300,282910882000,181700,181650,181800,181600,2583
20250415,143200,282441535950,181600,181600,181700,181600,810
20250415,143100,282294376400,181600,181600,181700,181600,1332
20250415,143000,282052363250,181600,181700,181900,181600,4902
20250415,142900,281161426850,181600,181700,181700,181600,1123
20250415,142800,280957430750,181600,181800,181900,181600,3024
20250415,142700,280408111450,181800,181900,181900,181800,1869
20250415,142600,280068268550,181800,181800,181900,181800,1231
20250415,142500,279844372450,181900,181800,181900,181800,970
20250415,142400,279667959000,181900,181800,181900,181800,1310
20250415,142300,279429745450,181900,181800,182000,181800,5987
20250415,142200,278340624650,181900,181900,181900,181800,886
20250415,142100,278179494550,181900,181800,181900,181700,2386
20250415,142000,277745658450,181800,182000,182000,181600,4793
20250415,141900,276874659950,181900,181800,182000,181800,8218
20250415,141800,275380028650,181700,181700,181800,181700,1006
20250415,141700,275197173850,181700,181800,181800,181700,1332
20250415,141600,274955064450,181700,181600,181800,181600,2170
20250415,141500,274560730550,181700,181800,181800,181600,2327
20250415,141400,274137879950,181700,181700,181800,181600,2109
20250415,141300,273754641000,181700,181800,181800,181600,2064
20250415,141200,273379575100,181700,181650,181800,181600,4199
20250415,141100,272616591450,181650,181600,181700,181600,1468
20250415,141000,272349943350,181600,181700,181700,181600,537
20250415,140900,272252386250,181600,181700,181800,181600,1555
20250415,140800,271969851050,181700,181600,181800,181600,4395
20250415,140700,271171244850,181700,181600,181700,181500,2697
20250415,140600,270681452000,181600,181500,181700,181400,1702
20250415,140500,270372403900,181500,181700,181800,181400,5529
20250415,140400,269368535400,181600,181800,181800,181600,2355
20250415,140300,268940701400,181700,181600,181800,181500,5482
20250415,140200,267945030700,181600,181800,181800,181500,6825
20250415,140100,266706015000,181800,181800,181800,181700,1367
20250415,140000,266457589300,181700,181800,181800,181700,663
20250415,135900,266337084100,181800,181600,181800,181600,3743
20250415,135800,265656965000,181600,181600,181700,181600,1108
20250415,135700,265455715900,181650,181700,181700,181600,1116
20250415,135600,265252973300,181700,181600,181700,181600,615
20250415,135500,265141259700,181700,181600,181700,181600,667
20250415,135400,265020110100,181600,181700,181700,181500,2050
20250415,135300,264647839250,181600,181700,181800,181600,2411
20250415,135200,264209876250,181800,181700,181800,181600,2057
20250415,135100,263836070450,181700,181700,181700,181600,738
20250415,135000,263702020850,181600,181500,181700,181500,3836
20250415,134900,263005331850,181500,181500,181600,181400,3638
20250415,134800,262344968400,181500,181600,181700,181400,6046
20250415,134700,261247461700,181600,181600,181700,181600,2123
20250415,134600,260861878750,181600,181600,181700,181600,1286
20250415,134500,260628278200,181600,181700,181700,181600,744
20250415,134400,260493129500,181700,181600,181700,181600,491
20250415,134300,260403930700,181700,181700,181700,181600,948
20250415,134200,260231726100,181600,181800,181800,181600,778
20250415,134100,260090342950,181800,181700,181800,181600,3502
20250415,134000,259454006050,181600,181700,181800,181600,5424
20250415,133900,258468448050,181700,181900,181900,181600,3896
20250415,133800,257760501850,181900,182000,182000,181800,924
20250415,133700,257592403400,182000,181900,182000,181900,1648
20250415,133600,257292592600,181900,181900,182100,181800,5794
20250415,133500,256238172950,182000,181800,182000,181800,1407
20250415,133400,255982211700,181800,181900,181900,181800,2956
20250415,133300,255444549950,181800,181800,181900,181700,822
20250415,133200,255295084150,181800,181700,181900,181700,1029
20250415,133100,255108020300,181800,181700,181800,181700,2875
20250415,133000,254585397900,181700,181700,181800,181600,1225
20250415,132900,254362739700,181700,181500,181900,181500,7822
20250415,132800,252941290250,181500,181600,181600,181500,624
20250415,132700,252827985050,181500,181500,181600,181500,1484
20250415,132600,252558528700,181600,181500,181600,181500,581
20250415,132500,252453032600,181600,181500,181600,181500,2590
20250415,132400,251982707500,181600,181600,181600,181500,494
20250415,132300,251893008400,181500,181600,181600,181500,796
20250415,132200,251748496950,181600,181400,181600,181400,929
20250415,132100,251579887450,181400,181400,181500,181400,914
20250415,132000,251414034300,181400,181300,181500,181300,5133
20250415,131900,250482900550,181300,181400,181400,181300,771
20250415,131800,250343075700,181400,181400,181400,181300,1100
20250415,131700,250143622000,181400,181450,181450,181300,1242
20250415,131600,249918334300,181450,181400,181500,181400,1069
20250415,131500,249724383000,181400,181500,181500,181400,1018
20250415,131400,249539657600,181400,181400,181500,181300,5515
20250415,131300,248539402700,181400,181500,181500,181300,1852
20250415,131200,248203437250,181500,181500,181500,181300,3849
20250415,131100,247505246150,181500,181600,181600,181400,4760
20250415,131000,246641469850,181500,181500,181700,181500,6251
20250415,130900,245506165600,181600,181500,181600,181500,1946
20250415,130800,245152807600,181600,181600,181600,181500,1128
20250415,130700,244948021000,181600,181600,181600,181500,466
20250415,130600,244863424400,181500,181600,181600,181500,587
20250415,130500,244756843000,181500,181550,181600,181500,783
20250415,130400,244614692250,181600,181600,181600,181500,1034
20250415,130300,244426979300,181600,181600,181600,181500,2497
20250415,130200,243973648400,181600,181600,181700,181500,5266
20250415,130100,243017360650,181500,181900,181900,181500,4088
20250415,130000,242274726850,181800,181900,181900,181800,1435
20250415,125900,242013740700,181800,182000,182000,181800,6268
20250415,125800,240873606500,182000,182100,182100,182000,4693
20250415,125700,240019321000,182000,182000,182100,182000,3537
20250415,125600,239375471600,182000,181900,182100,181900,5034
20250415,125500,238459262400,182000,182000,182000,181900,1062
20250415,125400,238266019200,182000,181950,182000,181900,4054
20250415,125300,237528466700,182000,182100,182100,181900,873
20250415,125200,237369586700,182000,181900,182100,181900,5830
20250415,125100,236308532900,181900,182100,182100,181900,6562
20250415,125000,235114448400,182100,182100,182200,182100,4496
20250415,124900,234295692200,182200,182100,182200,182100,2372
20250415,124800,233863581600,182100,182000,182200,182000,5848
20250415,124700,232798670300,182000,182100,182200,182000,2311
20250415,124600,232377818750,182100,182300,182300,182100,6569
20250415,124500,231181422050,182200,182300,182300,182200,8483
20250415,124400,229635668450,182200,182300,182400,182200,14334
20250415,124300,227022552600,182300,182300,182400,182200,6365
20250415,124200,225862285000,182300,182300,182300,182200,3243
20250415,124100,225271153100,182300,182300,182300,182200,3894
20250415,124000,224561291100,182300,182200,182300,182100,9779
20250415,123900,222779072500,182100,182100,182200,182000,3490
20250415,123800,222143495400,182100,182100,182200,182000,8599
20250415,123700,220577354700,182150,182100,182200,182000,6773
20250415,123600,219344047500,182100,182200,182200,182000,4573
20250415,123500,218511014300,182100,182200,182200,182100,2913
20250415,123400,217980380600,182100,182300,182300,182000,7179
20250415,123300,216672835700,182300,182250,182400,182200,13795
20250415,123200,214157776250,182200,182200,182400,182200,18794
20250415,123100,210732353200,182200,182000,182300,181900,28173
20250415,123000,205602508650,181900,181800,182000,181700,20223
20250415,122900,201925264850,181800,181800,181800,181700,1799
20250415,122800,201598253150,181800,181500,181800,181500,9825
20250415,122700,199813203800,181600,181600,181800,181500,13850
20250415,122600,197297298800,181600,181600,181600,181500,874
20250415,122500,197138631100,181600,181700,181700,181500,3422
20250415,122400,196517136800,181700,181700,181700,181600,1920
20250415,122300,196168315800,181700,181600,181700,181600,8243
20250415,122200,194671179750,181500,181500,181600,181500,3589
20250415,122100,194019652900,181500,181500,181600,181500,1057
20250415,122000,193827716700,181600,181600,181700,181500,4292
20250415,121900,193048260100,181600,181700,181700,181600,1392
20250415,121800,192795425950,181600,181600,181700,181600,1221
20250415,121700,192573633100,181700,181400,181700,181400,8883
20250415,121600,190960903600,181500,181500,181500,181400,714
20250415,121500,190831318700,181500,181600,181600,181400,2197
20250415,121400,190432536250,181500,181400,181600,181400,3809
20250415,121300,189741134750,181400,181400,181600,181300,7770
20250415,121200,188331508850,181300,181350,181400,181300,1913
20250415,121100,187984563950,181300,181400,181500,181300,2824
20250415,121000,187472244000,181500,181500,181500,181400,2766
20250415,120900,186970275100,181500,181500,181600,181400,1423
20250415,120800,186712002600,181600,181500,181600,181500,3320
20250415,120700,186109318250,181500,181500,181600,181400,5697
20250415,120600,185075286700,181500,181400,181500,181400,6893
20250415,120500,183824721550,181400,181400,181400,181300,1136
20250415,120400,183618682550,181300,181350,181400,181300,1451
20250415,120300,183355565550,181300,181300,181400,181300,6947
20250415,120200,182095806100,181300,181500,181500,181300,5121
20250415,120100,181167003550,181400,181400,181500,181400,2241
20250415,120000,180760280600,181400,181450,181500,181400,1549
20250415,115900,180479151450,181500,181500,181500,181400,2571
20250415,115800,180012582200,181400,181500,181500,181400,6273
20250415,115700,178874042500,181400,181300,181500,181300,2479
20250415,115600,178424339100,181400,181300,181400,181300,1065
20250415,115500,178231227650,181400,181400,181400,181300,1151
20250415,115400,178022501900,181400,181500,181500,181400,2363
20250415,115300,177593784350,181500,181400,181600,181400,4116
20250415,115200,176846717250,181400,181300,181600,181300,9965
20250415,115100,175038091750,181400,181400,181400,181300,3064
20250415,115000,174482326100,181300,181200,181400,181200,2385
20250415,114900,174049929350,181300,181300,181400,181200,2370
20250415,114800,173620250850,181300,181300,181500,181200,5047
20250415,114700,172704912350,181300,181200,181300,181200,1263
20250415,114600,172475993950,181200,181150,181300,181100,3212
20250415,114500,171893962150,181200,181200,181200,181100,1182
20250415,114400,171679822750,181100,181100,181200,181100,575
20250415,114300,171575674950,181200,181150,181200,181100,1118
20250415,114200,171373180600,181100,181200,181200,181100,500
20250415,114100,171282588750,181200,181300,181300,181100,1176
20250415,114000,171069478800,181300,181200,181300,181200,669
20250415,113900,170948231700,181250,181200,181400,181200,2013
20250415,113800,170583263950,181300,181100,181300,181100,1991
20250415,113700,170222504750,181100,181000,181200,181000,1806
20250415,113600,169895421750,181000,180900,181100,180900,2215
20250415,113500,169494507350,180900,181100,181100,180900,1368
20250415,113400,169246888400,181100,181050,181100,181000,1022
20250415,113300,169061892000,181000,180900,181100,180900,2247
20250415,113200,168655213500,180900,181100,181100,180900,3395
20250415,113100,168040776200,181100,181300,181400,181000,11092
20250415,113000,166031316150,181300,181400,181500,181200,5875
20250415,112900,164965781650,181400,181400,181500,181200,4313
20250415,112800,164183632950,181400,181300,181500,181200,3245
20250415,112700,163595046100,181300,181600,181600,181200,7691
20250415,112600,162199960150,181500,181800,181800,181500,7660
20250415,112500,160808442800,181800,181650,181900,181600,13510
20250415,112400,158352739600,181600,181600,181700,181500,5166
20250415,112300,157414512300,181600,181500,181700,181500,7728
20250415,112200,156011034000,181500,181400,181700,181400,5554
20250415,112100,155002519100,181400,181500,181550,181300,9085
20250415,112000,153353966150,181550,181400,181600,181300,12209
20250415,111900,151138642200,181400,181600,181600,181300,10415
20250415,111800,149248679200,181600,181500,181600,181400,3349
20250415,111700,148640876350,181500,181500,181600,181400,7262
20250415,111600,147322733650,181500,181400,181700,181300,18698
20250415,111500,143928544250,181400,181100,181500,181100,28023
20250415,111400,138846648900,181100,180900,181100,180900,23838
20250415,111300,134531093700,180900,180800,181000,180800,5595
20250415,111200,133518943450,180800,180800,180900,180750,5820
20250415,111100,132466318550,180800,180650,180900,180600,12470
20250415,111000,130212359700,180600,180500,180700,180400,7818
20250415,110900,128800539600,180500,180500,180600,180400,1380
20250415,110800,128551432950,180500,180500,180600,180500,1549
20250415,110700,128271767500,180500,180500,180600,180500,1236
20250415,110600,128048653300,180500,180400,180600,180300,6148
20250415,110500,126939067400,180400,180400,180500,180350,1499
20250415,110400,126668640450,180500,180400,180500,180400,1260
20250415,110300,126441332100,180500,180400,180500,180300,3721
20250415,110200,125770044700,180300,180350,180400,180300,1210
20250415,110100,125551856450,180300,180300,180400,180200,1888
20250415,110000,125211460750,180300,180300,180400,180200,1912
20250415,105900,124866719550,180200,180400,180400,180200,1795
20250415,105800,124543094500,180350,180250,180400,180250,2373
20250415,105700,124115241300,180200,180200,180300,180100,3538
20250415,105600,123477708200,180200,180200,180200,180100,318
20250415,105500,123420429350,180200,180300,180300,180000,2763
20250415,105400,122922665350,180200,179900,180300,179900,6185
20250415,105300,121808973350,179900,180100,180100,179900,9051
20250415,105200,120179820150,180000,180200,180300,180000,7850
20250415,105100,118765495500,180200,180300,180300,180200,1488
20250415,105000,118497226700,180300,180400,180400,180200,1864
20250415,104900,118161145400,180300,180300,180400,180200,840
20250415,104800,118009709900,180300,180300,180400,180300,1375
20250415,104700,117761793050,180200,180200,180300,180200,5090
20250415,104600,116844140600,180250,180300,180300,180200,250
20250415,104500,116799071700,180300,180300,180400,180200,2960
20250415,104400,116265417950,180300,180300,180400,180200,2016
20250415,104300,115901932700,180350,180400,180500,180200,5978
20250415,104200,114823697650,180350,180400,180400,180200,6253
20250415,104100,113696323550,180400,180400,180400,180300,462
20250415,104000,113613004300,180300,180400,180400,180300,1669
20250415,103900,113312067750,180300,180300,180400,180300,386
20250415,103800,113242450150,180350,180400,180400,180300,467
20250415,103700,113158232400,180400,180400,180400,180300,412
20250415,103600,113083919050,180400,180450,180500,180250,2423
20250415,103500,112646859500,180500,180600,180600,180200,16073
20250415,103400,109747483900,180550,180600,180600,180500,600
20250415,103300,109639162900,180500,180500,180600,180400,2490
20250415,103200,109189711700,180500,180500,180500,180400,676
20250415,103100,109067706000,180500,180500,180500,180400,730
20250415,103000,108935948050,180500,180400,180600,180400,6257
20250415,102900,107806628950,180400,180300,180500,180300,6671
20250415,102800,106603100850,180400,180300,180400,180300,1067
20250415,102700,106410699100,180300,180300,180400,180300,891
20250415,102600,106250009000,180400,180400,180400,180300,983
20250415,102500,106072702700,180300,180300,180400,180300,550
20250415,102400,105973517000,180400,180300,180400,180300,544
20250415,102300,105875397850,180400,180400,180400,180300,532
20250415,102200,105779455850,180400,180300,180400,180300,2083
20250415,102100,105403802850,180300,180300,180400,180300,544
20250415,102000,105305695350,180400,180400,180400,180300,1011
20250415,101900,105123391850,180400,180400,180400,180300,1059
20250415,101800,104932418350,180400,180300,180400,180300,659
20250415,101700,104813575650,180300,180450,180500,180300,2104
20250415,101600,104433987800,180500,180450,180500,180400,2956
20250415,101500,103900509350,180450,180400,180600,180300,9362
20250415,101400,102211119850,180400,180200,180400,180200,4615
20250415,101300,101379066500,180200,180200,180300,180200,415
20250415,101200,101304263800,180200,180300,180300,180200,720
20250415,101100,101174506050,180300,180400,180400,180200,767
20250415,101000,101036208950,180300,180300,180400,180200,4529
20250415,100900,100219584400,180300,180300,180300,180200,5767
20250415,100800,99180060350,180300,180300,180300,180200,684
20250415,100700,99056766000,180300,180400,180450,180200,2941
20250415,100600,98526358650,180400,180300,180500,180200,4887
20250415,100500,97645163350,180200,180200,180300,180200,941
20250415,100400,97475590050,180200,180300,180300,180200,1216
20250415,100300,97256444450,180300,180300,180300,180200,1337
20250415,100200,97015416950,180300,180200,180300,180200,701
20250415,100100,96889085750,180300,180100,180300,180100,2974
20250415,100000,96353170750,180100,179900,180200,179900,3608
20250415,095900,95703470250,180000,180050,180100,179900,3514
20250415,095800,95070941100,180100,180100,180100,180000,671
20250415,095700,94950140200,180000,180000,180100,180000,916
20250415,095600,94785253850,180000,180000,180100,179900,5871
20250415,095500,93728481400,180000,180000,180000,179900,1043
20250415,095400,93540794400,180000,180100,180200,180000,4916
20250415,095300,92655800100,180150,180000,180300,180000,3590
20250415,095200,92008969050,180000,180100,180100,180000,4402
20250415,095100,91216563600,180100,180000,180100,180000,4478
20250415,095000,90410342100,180100,180100,180100,180000,1249
20250415,094900,90185486700,180100,180100,180200,180000,2939
20250415,094800,89656175950,180100,180100,180300,180000,3461
20250415,094700,89032742850,180000,180100,180100,180000,3249
20250415,094600,88447893200,180000,180100,180100,179900,15093
20250415,094500,85731141500,180000,180150,180200,180000,3714
20250415,094400,85062293500,180150,180100,180200,180000,9603
20250415,094300,83332794100,180100,180200,180300,180100,6527
20250415,094200,82156659400,180250,180300,180400,180200,5569
20250415,094100,81152952050,180300,180400,180400,180200,5341
20250415,094000,80190018900,180300,180500,180500,180300,5522
20250415,093900,79193797100,180500,180400,180500,180400,3878
20250415,093800,78494045100,180400,180500,180500,180300,7205
20250415,093700,77194163100,180500,180500,180600,180200,12387
20250415,093600,74960100400,180600,180700,180700,180500,5742
20250415,093500,73923150850,180600,180700,180800,180500,10350
20250415,093400,72054091750,180800,180700,180800,180600,7811
20250415,093300,70642749750,180600,180500,180700,180400,7719
20250415,093200,69249036100,180500,180400,180500,180400,2151
20250415,093100,68860982850,180500,180500,180500,180400,3745
20250415,093000,68185245150,180400,180500,180500,180400,4913
20250415,092900,67298741950,180500,180500,180600,180400,3700
20250415,092800,66630925050,180500,180550,180600,180300,8945
20250415,092700,65016735750,180600,180500,180600,180500,936
20250415,092600,64847741000,180500,180600,180600,180500,1371
20250415,092500,64600236400,180600,180400,180600,180400,6396
20250415,092400,63446037700,180400,180300,180400,180200,2688
20250415,092300,62961353500,180300,180300,180400,180200,1914
20250415,092200,62616326950,180300,180200,180300,180100,2893
20250415,092100,62094883050,180200,180100,180200,180000,5456
20250415,092000,61112045500,180100,180400,180400,180100,11093
20250415,091900,59112863400,180300,180600,180600,180300,7998
20250415,091800,57669680450,180500,180700,180700,180400,6572
20250415,091700,56483194900,180700,180900,180900,180600,9749
20250415,091600,54720935100,180900,180950,181100,180800,15651
20250415,091500,51888645050,180950,180500,181000,180400,14027
20250415,091400,49352915300,180500,180300,180600,180300,5442
20250415,091300,48371050100,180300,180200,180400,180200,5235
20250415,091200,47427130450,180200,180200,180400,180000,10784
20250415,091100,45484629250,180200,180300,180400,180100,9423
20250415,091000,43786490700,180300,180200,180400,180100,9984
20250415,090900,41987012850,180200,180300,180400,180200,6809
20250415,090800,40759259100,180400,180700,180800,180200,17481
20250415,090700,37604176600,180700,180900,181000,180600,16355
20250415,090600,34647612650,180900,180600,181100,180600,30913
20250415,090500,29055428350,180600,180400,180700,180400,19040
20250415,090400,25617138800,180500,180400,180700,180200,12510
20250415,090300,23360416100,180400,180200,180500,180100,10178
20250415,090200,21524847050,180200,180000,180300,179900,13061
20250415,090100,19173712550,179900,180200,180300,179700,19345
20250415,090000,15692391000,180200,180200,180600,180000,86897
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181600 341812123700 180600 180600 180600 180600 127594
3 20250415 181500 341812123700 180600 180600 180600 180600 0
4 20250415 181400 341812123700 180600 180600 180600 180600 0
5 20250415 181300 341812123700 180600 180600 180600 180600 0
6 20250415 181200 341812123700 180600 180600 180600 180600 0
7 20250415 181100 341812123700 180600 180600 180600 180600 0
8 20250415 181000 341812123700 180600 180600 180600 180600 0
9 20250415 180900 341812123700 180600 180600 180600 180600 0
10 20250415 180800 341812123700 180600 180600 180600 180600 0
11 20250415 180700 341812123700 180600 180600 180600 180600 0
12 20250415 180600 341812123700 180600 180600 180600 180600 0
13 20250415 180500 341812123700 180600 180600 180600 180600 0
14 20250415 180400 341812123700 180600 180600 180600 180600 0
15 20250415 180300 341812123700 180600 180600 180600 180600 0
16 20250415 180200 341812123700 180600 180600 180600 180600 0
17 20250415 180100 341812123700 180600 180600 180600 180600 0
18 20250415 180000 341812123700 180600 180600 180600 180600 0
19 20250415 175900 341812123700 180600 180600 180600 180600 0
20 20250415 175800 341812123700 180600 180600 180600 180600 0
21 20250415 175700 341812123700 180600 180600 180600 180600 0
22 20250415 175600 341812123700 180600 180600 180600 180600 0
23 20250415 175500 341812123700 180600 180600 180600 180600 0
24 20250415 175400 341812123700 180600 180600 180600 180600 0
25 20250415 175300 341812123700 180600 180600 180600 180600 0
26 20250415 175200 341812123700 180600 180600 180600 180600 0
27 20250415 175100 341812123700 180600 180600 180600 180600 0
28 20250415 175000 341812123700 180600 180600 180600 180600 0
29 20250415 174900 341812123700 180600 180600 180600 180600 0
30 20250415 174800 341812123700 180600 180600 180600 180600 0
31 20250415 174700 341812123700 180600 180600 180600 180600 0
32 20250415 174600 341812123700 180600 180600 180600 180600 127594
33 20250415 174500 341812123700 180600 180600 180600 180600 0
34 20250415 174400 341812123700 180600 180600 180600 180600 0
35 20250415 174300 341812123700 180600 180600 180600 180600 0
36 20250415 174200 341812123700 180600 180600 180600 180600 0
37 20250415 174100 341812123700 180600 180600 180600 180600 0
38 20250415 174000 341812123700 180600 180600 180600 180600 0
39 20250415 173900 341812123700 180600 180600 180600 180600 0
40 20250415 173800 341812123700 180600 180600 180600 180600 0
41 20250415 173700 341812123700 180600 180600 180600 180600 0
42 20250415 173600 341812123700 180600 180600 180600 180600 0
43 20250415 173500 341812123700 180600 180600 180600 180600 0
44 20250415 173400 341812123700 180600 180600 180600 180600 0
45 20250415 173300 341812123700 180600 180600 180600 180600 0
46 20250415 173200 341812123700 180600 180600 180600 180600 0
47 20250415 173100 341812123700 180600 180600 180600 180600 0
48 20250415 173000 341812123700 180600 180600 180600 180600 0
49 20250415 172900 341812123700 180600 180600 180600 180600 0
50 20250415 172800 341812123700 180600 180600 180600 180600 0
51 20250415 172700 341812123700 180600 180600 180600 180600 0
52 20250415 172600 341812123700 180600 180600 180600 180600 0
53 20250415 172500 341812123700 180600 180600 180600 180600 0
54 20250415 172400 341812123700 180600 180600 180600 180600 0
55 20250415 172300 341812123700 180600 180600 180600 180600 0
56 20250415 172200 341812123700 180600 180600 180600 180600 0
57 20250415 172100 341812123700 180600 180600 180600 180600 0
58 20250415 172000 341812123700 180600 180600 180600 180600 0
59 20250415 171900 341812123700 180600 180600 180600 180600 0
60 20250415 171800 341812123700 180600 180600 180600 180600 0
61 20250415 171700 341812123700 180600 180600 180600 180600 0
62 20250415 171600 341812123700 180600 180600 180600 180600 127594
63 20250415 171500 341812123700 180600 180600 180600 180600 0
64 20250415 171400 341812123700 180600 180600 180600 180600 0
65 20250415 171300 341812123700 180600 180600 180600 180600 0
66 20250415 171200 341812123700 180600 180600 180600 180600 0
67 20250415 171100 341812123700 180600 180600 180600 180600 0
68 20250415 171000 341812123700 180600 180600 180600 180600 0
69 20250415 170900 341812123700 180600 180600 180600 180600 0
70 20250415 170800 341812123700 180600 180600 180600 180600 0
71 20250415 170700 341812123700 180600 180600 180600 180600 0
72 20250415 170600 341812123700 180600 180600 180600 180600 0
73 20250415 170500 341812123700 180600 180600 180600 180600 0
74 20250415 170400 341812123700 180600 180600 180600 180600 0
75 20250415 170300 341812123700 180600 180600 180600 180600 0
76 20250415 170200 341812123700 180600 180600 180600 180600 0
77 20250415 170100 341812123700 180600 180600 180600 180600 0
78 20250415 170000 341812123700 180600 180600 180600 180600 0
79 20250415 165900 341812123700 180600 180600 180600 180600 0
80 20250415 165800 341812123700 180600 180600 180600 180600 0
81 20250415 165700 341812123700 180600 180600 180600 180600 0
82 20250415 165600 341812123700 180600 180600 180600 180600 0
83 20250415 165500 341812123700 180600 180600 180600 180600 0
84 20250415 165400 341812123700 180600 180600 180600 180600 0
85 20250415 165300 341812123700 180600 180600 180600 180600 0
86 20250415 165200 341812123700 180600 180600 180600 180600 0
87 20250415 165100 341812123700 180600 180600 180600 180600 0
88 20250415 165000 341812123700 180600 180600 180600 180600 0
89 20250415 164900 341812123700 180600 180600 180600 180600 0
90 20250415 164800 341812123700 180600 180600 180600 180600 0
91 20250415 164700 341812123700 180600 180600 180600 180600 0
92 20250415 164600 341812123700 180600 180600 180600 180600 127594
93 20250415 164500 341812123700 180600 180600 180600 180600 0
94 20250415 164400 341812123700 180600 180600 180600 180600 0
95 20250415 164300 341812123700 180600 180600 180600 180600 0
96 20250415 164200 341812123700 180600 180600 180600 180600 0
97 20250415 164100 341812123700 180600 180600 180600 180600 0
98 20250415 164000 341812123700 180600 180600 180600 180600 0
99 20250415 163900 341812123700 180600 180600 180600 180600 0
100 20250415 163800 341812123700 180600 180600 180600 180600 0
101 20250415 163700 341812123700 180600 180600 180600 180600 0
102 20250415 163600 341812123700 180600 180600 180600 180600 0
103 20250415 163500 341812123700 180600 180600 180600 180600 0
104 20250415 163400 341812123700 180600 180600 180600 180600 0
105 20250415 163300 341812123700 180600 180600 180600 180600 0
106 20250415 163200 341812123700 180600 180600 180600 180600 0
107 20250415 163100 341812123700 180600 180600 180600 180600 0
108 20250415 163000 341812123700 180600 180600 180600 180600 0
109 20250415 162900 341812123700 180600 180600 180600 180600 0
110 20250415 162800 341812123700 180600 180600 180600 180600 0
111 20250415 162700 341812123700 180600 180600 180600 180600 0
112 20250415 162600 341812123700 180600 180600 180600 180600 0
113 20250415 162500 341812123700 180600 180600 180600 180600 0
114 20250415 162400 341812123700 180600 180600 180600 180600 0
115 20250415 162300 341812123700 180600 180600 180600 180600 0
116 20250415 162200 341812123700 180600 180600 180600 180600 0
117 20250415 162100 341812123700 180600 180600 180600 180600 0
118 20250415 162000 341812123700 180600 180600 180600 180600 0
119 20250415 161900 341812123700 180600 180600 180600 180600 0
120 20250415 161800 341812123700 180600 180600 180600 180600 0
121 20250415 161700 341812123700 180600 180600 180600 180600 0
122 20250415 161600 341812123700 180600 180600 180600 180600 127594
123 20250415 161500 341812123700 180600 180600 180600 180600 0
124 20250415 161400 341812123700 180600 180600 180600 180600 0
125 20250415 161300 341812123700 180600 180600 180600 180600 0
126 20250415 161200 341812123700 180600 180600 180600 180600 0
127 20250415 161100 341812123700 180600 180600 180600 180600 0
128 20250415 161000 341812123700 180600 180600 180600 180600 0
129 20250415 160900 341812123700 180600 180600 180600 180600 0
130 20250415 160800 341812123700 180600 180600 180600 180600 0
131 20250415 160700 341812123700 180600 180600 180600 180600 0
132 20250415 160600 341812123700 180600 180600 180600 180600 0
133 20250415 160500 341812123700 180600 180600 180600 180600 0
134 20250415 160400 341812123700 180600 180600 180600 180600 0
135 20250415 160300 341812123700 180600 180600 180600 180600 0
136 20250415 160200 341812123700 180600 180600 180600 180600 0
137 20250415 160100 341812123700 180600 180600 180600 180600 0
138 20250415 160000 341812123700 180600 180600 180600 180600 0
139 20250415 155900 341812123700 180600 180600 180600 180600 0
140 20250415 155800 341812123700 180600 180600 180600 180600 0
141 20250415 155700 341812123700 180600 180600 180600 180600 0
142 20250415 155600 341812123700 180600 180600 180600 180600 0
143 20250415 155500 341812123700 180600 180600 180600 180600 0
144 20250415 155400 341812123700 180600 180600 180600 180600 0
145 20250415 155300 341812123700 180600 180600 180600 180600 0
146 20250415 155200 341812123700 180600 180600 180600 180600 0
147 20250415 155100 341812123700 180600 180600 180600 180600 0
148 20250415 155000 341812123700 180600 180600 180600 180600 0
149 20250415 154900 341812123700 180600 180600 180600 180600 0
150 20250415 154800 341812123700 180600 180600 180600 180600 0
151 20250415 154700 341812123700 180600 180600 180600 180600 0
152 20250415 154600 341812123700 180600 180600 180600 180600 127594
153 20250415 154500 341812123700 180600 180600 180600 180600 0
154 20250415 154400 341812123700 180600 180600 180600 180600 0
155 20250415 154300 341812123700 180600 180600 180600 180600 0
156 20250415 154200 341812123700 180600 180600 180600 180600 0
157 20250415 154100 341812123700 180600 180600 180600 180600 0
158 20250415 154000 341812123700 180600 180600 180600 180600 0
159 20250415 153900 341812123700 180600 180600 180600 180600 0
160 20250415 153800 341812123700 180600 180600 180600 180600 0
161 20250415 153700 341812123700 180600 180600 180600 180600 0
162 20250415 153600 341812123700 180600 180600 180600 180600 0
163 20250415 153500 341812123700 180600 180600 180600 180600 0
164 20250415 153400 341812123700 180600 180600 180600 180600 0
165 20250415 153300 341812123700 180600 180600 180600 180600 0
166 20250415 153200 341812123700 180600 180600 180600 180600 0
167 20250415 153100 341812123700 180600 180600 180600 180600 0
168 20250415 153000 341812123700 180600 180600 180600 180600 127594
169 20250415 152900 318768647300 181200 181200 181200 181200 0
170 20250415 152800 318768647300 181200 181200 181200 181200 0
171 20250415 152700 318768647300 181200 181200 181200 181200 0
172 20250415 152600 318768647300 181200 181200 181200 181200 0
173 20250415 152500 318768647300 181200 181200 181200 181200 0
174 20250415 152400 318768647300 181200 181200 181200 181200 0
175 20250415 152300 318768647300 181200 181200 181200 181200 0
176 20250415 152200 318768647300 181200 181200 181200 181200 0
177 20250415 152100 318768647300 181200 181200 181200 181200 0
178 20250415 152000 318768647300 181200 181200 181200 181200 0
179 20250415 151900 318768647300 181200 181100 181200 181000 4574
180 20250415 151800 317940089500 181100 181100 181200 181100 2772
181 20250415 151700 317438054100 181100 181100 181100 181000 9008
182 20250415 151600 315807192150 181100 181100 181100 181000 1975
183 20250415 151500 315449641350 181000 181100 181100 180900 3029
184 20250415 151400 314901323000 181000 181100 181100 180900 4775
185 20250415 151300 314037024300 181000 181100 181200 181000 3686
186 20250415 151200 313369604350 181100 181000 181200 180900 9250
187 20250415 151100 311695187800 181100 181200 181200 181000 3630
188 20250415 151000 311037773200 181100 181200 181200 181100 7008
189 20250415 150900 309768534900 181200 181200 181400 181100 7351
190 20250415 150800 308436306950 181300 181300 181400 181200 5400
191 20250415 150700 307457359300 181200 181300 181300 181100 3512
192 20250415 150600 306820931900 181200 181300 181400 181200 3151
193 20250415 150500 306249732050 181200 181400 181400 181200 5296
194 20250415 150400 305289587100 181300 181300 181400 181300 3975
195 20250415 150300 304568776900 181300 181400 181500 181300 1766
196 20250415 150200 304248398700 181400 181400 181500 181300 4843
197 20250415 150100 303369836100 181400 181500 181500 181300 5087
198 20250415 150000 302447009750 181400 181400 181600 181300 5068
199 20250415 145900 301527557050 181400 181500 181700 181400 9569
200 20250415 145800 299791096500 181500 181600 181700 181500 3425
201 20250415 145700 299169113900 181600 181700 181700 181500 4038
202 20250415 145600 298435657500 181600 181500 181900 181500 11960
203 20250415 145500 296262592000 181600 181500 181600 181500 1396
204 20250415 145400 296009144000 181500 181500 181600 181400 4275
205 20250415 145300 295233158800 181500 181600 181600 181400 5229
206 20250415 145200 294284022150 181600 181500 181700 181400 8789
207 20250415 145100 292688299500 181400 181500 181500 181400 1485
208 20250415 145000 292418801700 181500 181600 181600 181400 1896
209 20250415 144900 292074680850 181600 181600 181600 181400 2325
210 20250415 144800 291652596900 181500 181500 181600 181400 4560
211 20250415 144700 290824885600 181400 181500 181500 181400 1739
212 20250415 144600 290509349900 181500 181400 181500 181400 1667
213 20250415 144500 290206806100 181500 181400 181500 181300 2859
214 20250415 144400 289688127000 181400 181500 181600 181300 5760
215 20250415 144300 288642993050 181500 181500 181600 181400 1366
216 20250415 144200 288395065250 181400 181600 181600 181400 3496
217 20250415 144100 287760494100 181600 181500 181700 181500 6524
218 20250415 144000 286575817650 181500 181600 181600 181400 6694
219 20250415 143900 285361003600 181600 181600 181600 181500 1148
220 20250415 143800 285152537100 181500 181600 181600 181500 1328
221 20250415 143700 284911454500 181600 181600 181600 181500 789
222 20250415 143600 284768190700 181600 181650 181700 181500 2544
223 20250415 143500 284306212650 181600 181700 181700 181500 4834
224 20250415 143400 283428319450 181700 181700 181800 181600 2849
225 20250415 143300 282910882000 181700 181650 181800 181600 2583
226 20250415 143200 282441535950 181600 181600 181700 181600 810
227 20250415 143100 282294376400 181600 181600 181700 181600 1332
228 20250415 143000 282052363250 181600 181700 181900 181600 4902
229 20250415 142900 281161426850 181600 181700 181700 181600 1123
230 20250415 142800 280957430750 181600 181800 181900 181600 3024
231 20250415 142700 280408111450 181800 181900 181900 181800 1869
232 20250415 142600 280068268550 181800 181800 181900 181800 1231
233 20250415 142500 279844372450 181900 181800 181900 181800 970
234 20250415 142400 279667959000 181900 181800 181900 181800 1310
235 20250415 142300 279429745450 181900 181800 182000 181800 5987
236 20250415 142200 278340624650 181900 181900 181900 181800 886
237 20250415 142100 278179494550 181900 181800 181900 181700 2386
238 20250415 142000 277745658450 181800 182000 182000 181600 4793
239 20250415 141900 276874659950 181900 181800 182000 181800 8218
240 20250415 141800 275380028650 181700 181700 181800 181700 1006
241 20250415 141700 275197173850 181700 181800 181800 181700 1332
242 20250415 141600 274955064450 181700 181600 181800 181600 2170
243 20250415 141500 274560730550 181700 181800 181800 181600 2327
244 20250415 141400 274137879950 181700 181700 181800 181600 2109
245 20250415 141300 273754641000 181700 181800 181800 181600 2064
246 20250415 141200 273379575100 181700 181650 181800 181600 4199
247 20250415 141100 272616591450 181650 181600 181700 181600 1468
248 20250415 141000 272349943350 181600 181700 181700 181600 537
249 20250415 140900 272252386250 181600 181700 181800 181600 1555
250 20250415 140800 271969851050 181700 181600 181800 181600 4395
251 20250415 140700 271171244850 181700 181600 181700 181500 2697
252 20250415 140600 270681452000 181600 181500 181700 181400 1702
253 20250415 140500 270372403900 181500 181700 181800 181400 5529
254 20250415 140400 269368535400 181600 181800 181800 181600 2355
255 20250415 140300 268940701400 181700 181600 181800 181500 5482
256 20250415 140200 267945030700 181600 181800 181800 181500 6825
257 20250415 140100 266706015000 181800 181800 181800 181700 1367
258 20250415 140000 266457589300 181700 181800 181800 181700 663
259 20250415 135900 266337084100 181800 181600 181800 181600 3743
260 20250415 135800 265656965000 181600 181600 181700 181600 1108
261 20250415 135700 265455715900 181650 181700 181700 181600 1116
262 20250415 135600 265252973300 181700 181600 181700 181600 615
263 20250415 135500 265141259700 181700 181600 181700 181600 667
264 20250415 135400 265020110100 181600 181700 181700 181500 2050
265 20250415 135300 264647839250 181600 181700 181800 181600 2411
266 20250415 135200 264209876250 181800 181700 181800 181600 2057
267 20250415 135100 263836070450 181700 181700 181700 181600 738
268 20250415 135000 263702020850 181600 181500 181700 181500 3836
269 20250415 134900 263005331850 181500 181500 181600 181400 3638
270 20250415 134800 262344968400 181500 181600 181700 181400 6046
271 20250415 134700 261247461700 181600 181600 181700 181600 2123
272 20250415 134600 260861878750 181600 181600 181700 181600 1286
273 20250415 134500 260628278200 181600 181700 181700 181600 744
274 20250415 134400 260493129500 181700 181600 181700 181600 491
275 20250415 134300 260403930700 181700 181700 181700 181600 948
276 20250415 134200 260231726100 181600 181800 181800 181600 778
277 20250415 134100 260090342950 181800 181700 181800 181600 3502
278 20250415 134000 259454006050 181600 181700 181800 181600 5424
279 20250415 133900 258468448050 181700 181900 181900 181600 3896
280 20250415 133800 257760501850 181900 182000 182000 181800 924
281 20250415 133700 257592403400 182000 181900 182000 181900 1648
282 20250415 133600 257292592600 181900 181900 182100 181800 5794
283 20250415 133500 256238172950 182000 181800 182000 181800 1407
284 20250415 133400 255982211700 181800 181900 181900 181800 2956
285 20250415 133300 255444549950 181800 181800 181900 181700 822
286 20250415 133200 255295084150 181800 181700 181900 181700 1029
287 20250415 133100 255108020300 181800 181700 181800 181700 2875
288 20250415 133000 254585397900 181700 181700 181800 181600 1225
289 20250415 132900 254362739700 181700 181500 181900 181500 7822
290 20250415 132800 252941290250 181500 181600 181600 181500 624
291 20250415 132700 252827985050 181500 181500 181600 181500 1484
292 20250415 132600 252558528700 181600 181500 181600 181500 581
293 20250415 132500 252453032600 181600 181500 181600 181500 2590
294 20250415 132400 251982707500 181600 181600 181600 181500 494
295 20250415 132300 251893008400 181500 181600 181600 181500 796
296 20250415 132200 251748496950 181600 181400 181600 181400 929
297 20250415 132100 251579887450 181400 181400 181500 181400 914
298 20250415 132000 251414034300 181400 181300 181500 181300 5133
299 20250415 131900 250482900550 181300 181400 181400 181300 771
300 20250415 131800 250343075700 181400 181400 181400 181300 1100
301 20250415 131700 250143622000 181400 181450 181450 181300 1242
302 20250415 131600 249918334300 181450 181400 181500 181400 1069
303 20250415 131500 249724383000 181400 181500 181500 181400 1018
304 20250415 131400 249539657600 181400 181400 181500 181300 5515
305 20250415 131300 248539402700 181400 181500 181500 181300 1852
306 20250415 131200 248203437250 181500 181500 181500 181300 3849
307 20250415 131100 247505246150 181500 181600 181600 181400 4760
308 20250415 131000 246641469850 181500 181500 181700 181500 6251
309 20250415 130900 245506165600 181600 181500 181600 181500 1946
310 20250415 130800 245152807600 181600 181600 181600 181500 1128
311 20250415 130700 244948021000 181600 181600 181600 181500 466
312 20250415 130600 244863424400 181500 181600 181600 181500 587
313 20250415 130500 244756843000 181500 181550 181600 181500 783
314 20250415 130400 244614692250 181600 181600 181600 181500 1034
315 20250415 130300 244426979300 181600 181600 181600 181500 2497
316 20250415 130200 243973648400 181600 181600 181700 181500 5266
317 20250415 130100 243017360650 181500 181900 181900 181500 4088
318 20250415 130000 242274726850 181800 181900 181900 181800 1435
319 20250415 125900 242013740700 181800 182000 182000 181800 6268
320 20250415 125800 240873606500 182000 182100 182100 182000 4693
321 20250415 125700 240019321000 182000 182000 182100 182000 3537
322 20250415 125600 239375471600 182000 181900 182100 181900 5034
323 20250415 125500 238459262400 182000 182000 182000 181900 1062
324 20250415 125400 238266019200 182000 181950 182000 181900 4054
325 20250415 125300 237528466700 182000 182100 182100 181900 873
326 20250415 125200 237369586700 182000 181900 182100 181900 5830
327 20250415 125100 236308532900 181900 182100 182100 181900 6562
328 20250415 125000 235114448400 182100 182100 182200 182100 4496
329 20250415 124900 234295692200 182200 182100 182200 182100 2372
330 20250415 124800 233863581600 182100 182000 182200 182000 5848
331 20250415 124700 232798670300 182000 182100 182200 182000 2311
332 20250415 124600 232377818750 182100 182300 182300 182100 6569
333 20250415 124500 231181422050 182200 182300 182300 182200 8483
334 20250415 124400 229635668450 182200 182300 182400 182200 14334
335 20250415 124300 227022552600 182300 182300 182400 182200 6365
336 20250415 124200 225862285000 182300 182300 182300 182200 3243
337 20250415 124100 225271153100 182300 182300 182300 182200 3894
338 20250415 124000 224561291100 182300 182200 182300 182100 9779
339 20250415 123900 222779072500 182100 182100 182200 182000 3490
340 20250415 123800 222143495400 182100 182100 182200 182000 8599
341 20250415 123700 220577354700 182150 182100 182200 182000 6773
342 20250415 123600 219344047500 182100 182200 182200 182000 4573
343 20250415 123500 218511014300 182100 182200 182200 182100 2913
344 20250415 123400 217980380600 182100 182300 182300 182000 7179
345 20250415 123300 216672835700 182300 182250 182400 182200 13795
346 20250415 123200 214157776250 182200 182200 182400 182200 18794
347 20250415 123100 210732353200 182200 182000 182300 181900 28173
348 20250415 123000 205602508650 181900 181800 182000 181700 20223
349 20250415 122900 201925264850 181800 181800 181800 181700 1799
350 20250415 122800 201598253150 181800 181500 181800 181500 9825
351 20250415 122700 199813203800 181600 181600 181800 181500 13850
352 20250415 122600 197297298800 181600 181600 181600 181500 874
353 20250415 122500 197138631100 181600 181700 181700 181500 3422
354 20250415 122400 196517136800 181700 181700 181700 181600 1920
355 20250415 122300 196168315800 181700 181600 181700 181600 8243
356 20250415 122200 194671179750 181500 181500 181600 181500 3589
357 20250415 122100 194019652900 181500 181500 181600 181500 1057
358 20250415 122000 193827716700 181600 181600 181700 181500 4292
359 20250415 121900 193048260100 181600 181700 181700 181600 1392
360 20250415 121800 192795425950 181600 181600 181700 181600 1221
361 20250415 121700 192573633100 181700 181400 181700 181400 8883
362 20250415 121600 190960903600 181500 181500 181500 181400 714
363 20250415 121500 190831318700 181500 181600 181600 181400 2197
364 20250415 121400 190432536250 181500 181400 181600 181400 3809
365 20250415 121300 189741134750 181400 181400 181600 181300 7770
366 20250415 121200 188331508850 181300 181350 181400 181300 1913
367 20250415 121100 187984563950 181300 181400 181500 181300 2824
368 20250415 121000 187472244000 181500 181500 181500 181400 2766
369 20250415 120900 186970275100 181500 181500 181600 181400 1423
370 20250415 120800 186712002600 181600 181500 181600 181500 3320
371 20250415 120700 186109318250 181500 181500 181600 181400 5697
372 20250415 120600 185075286700 181500 181400 181500 181400 6893
373 20250415 120500 183824721550 181400 181400 181400 181300 1136
374 20250415 120400 183618682550 181300 181350 181400 181300 1451
375 20250415 120300 183355565550 181300 181300 181400 181300 6947
376 20250415 120200 182095806100 181300 181500 181500 181300 5121
377 20250415 120100 181167003550 181400 181400 181500 181400 2241
378 20250415 120000 180760280600 181400 181450 181500 181400 1549
379 20250415 115900 180479151450 181500 181500 181500 181400 2571
380 20250415 115800 180012582200 181400 181500 181500 181400 6273
381 20250415 115700 178874042500 181400 181300 181500 181300 2479
382 20250415 115600 178424339100 181400 181300 181400 181300 1065
383 20250415 115500 178231227650 181400 181400 181400 181300 1151
384 20250415 115400 178022501900 181400 181500 181500 181400 2363
385 20250415 115300 177593784350 181500 181400 181600 181400 4116
386 20250415 115200 176846717250 181400 181300 181600 181300 9965
387 20250415 115100 175038091750 181400 181400 181400 181300 3064
388 20250415 115000 174482326100 181300 181200 181400 181200 2385
389 20250415 114900 174049929350 181300 181300 181400 181200 2370
390 20250415 114800 173620250850 181300 181300 181500 181200 5047
391 20250415 114700 172704912350 181300 181200 181300 181200 1263
392 20250415 114600 172475993950 181200 181150 181300 181100 3212
393 20250415 114500 171893962150 181200 181200 181200 181100 1182
394 20250415 114400 171679822750 181100 181100 181200 181100 575
395 20250415 114300 171575674950 181200 181150 181200 181100 1118
396 20250415 114200 171373180600 181100 181200 181200 181100 500
397 20250415 114100 171282588750 181200 181300 181300 181100 1176
398 20250415 114000 171069478800 181300 181200 181300 181200 669
399 20250415 113900 170948231700 181250 181200 181400 181200 2013
400 20250415 113800 170583263950 181300 181100 181300 181100 1991
401 20250415 113700 170222504750 181100 181000 181200 181000 1806
402 20250415 113600 169895421750 181000 180900 181100 180900 2215
403 20250415 113500 169494507350 180900 181100 181100 180900 1368
404 20250415 113400 169246888400 181100 181050 181100 181000 1022
405 20250415 113300 169061892000 181000 180900 181100 180900 2247
406 20250415 113200 168655213500 180900 181100 181100 180900 3395
407 20250415 113100 168040776200 181100 181300 181400 181000 11092
408 20250415 113000 166031316150 181300 181400 181500 181200 5875
409 20250415 112900 164965781650 181400 181400 181500 181200 4313
410 20250415 112800 164183632950 181400 181300 181500 181200 3245
411 20250415 112700 163595046100 181300 181600 181600 181200 7691
412 20250415 112600 162199960150 181500 181800 181800 181500 7660
413 20250415 112500 160808442800 181800 181650 181900 181600 13510
414 20250415 112400 158352739600 181600 181600 181700 181500 5166
415 20250415 112300 157414512300 181600 181500 181700 181500 7728
416 20250415 112200 156011034000 181500 181400 181700 181400 5554
417 20250415 112100 155002519100 181400 181500 181550 181300 9085
418 20250415 112000 153353966150 181550 181400 181600 181300 12209
419 20250415 111900 151138642200 181400 181600 181600 181300 10415
420 20250415 111800 149248679200 181600 181500 181600 181400 3349
421 20250415 111700 148640876350 181500 181500 181600 181400 7262
422 20250415 111600 147322733650 181500 181400 181700 181300 18698
423 20250415 111500 143928544250 181400 181100 181500 181100 28023
424 20250415 111400 138846648900 181100 180900 181100 180900 23838
425 20250415 111300 134531093700 180900 180800 181000 180800 5595
426 20250415 111200 133518943450 180800 180800 180900 180750 5820
427 20250415 111100 132466318550 180800 180650 180900 180600 12470
428 20250415 111000 130212359700 180600 180500 180700 180400 7818
429 20250415 110900 128800539600 180500 180500 180600 180400 1380
430 20250415 110800 128551432950 180500 180500 180600 180500 1549
431 20250415 110700 128271767500 180500 180500 180600 180500 1236
432 20250415 110600 128048653300 180500 180400 180600 180300 6148
433 20250415 110500 126939067400 180400 180400 180500 180350 1499
434 20250415 110400 126668640450 180500 180400 180500 180400 1260
435 20250415 110300 126441332100 180500 180400 180500 180300 3721
436 20250415 110200 125770044700 180300 180350 180400 180300 1210
437 20250415 110100 125551856450 180300 180300 180400 180200 1888
438 20250415 110000 125211460750 180300 180300 180400 180200 1912
439 20250415 105900 124866719550 180200 180400 180400 180200 1795
440 20250415 105800 124543094500 180350 180250 180400 180250 2373
441 20250415 105700 124115241300 180200 180200 180300 180100 3538
442 20250415 105600 123477708200 180200 180200 180200 180100 318
443 20250415 105500 123420429350 180200 180300 180300 180000 2763
444 20250415 105400 122922665350 180200 179900 180300 179900 6185
445 20250415 105300 121808973350 179900 180100 180100 179900 9051
446 20250415 105200 120179820150 180000 180200 180300 180000 7850
447 20250415 105100 118765495500 180200 180300 180300 180200 1488
448 20250415 105000 118497226700 180300 180400 180400 180200 1864
449 20250415 104900 118161145400 180300 180300 180400 180200 840
450 20250415 104800 118009709900 180300 180300 180400 180300 1375
451 20250415 104700 117761793050 180200 180200 180300 180200 5090
452 20250415 104600 116844140600 180250 180300 180300 180200 250
453 20250415 104500 116799071700 180300 180300 180400 180200 2960
454 20250415 104400 116265417950 180300 180300 180400 180200 2016
455 20250415 104300 115901932700 180350 180400 180500 180200 5978
456 20250415 104200 114823697650 180350 180400 180400 180200 6253
457 20250415 104100 113696323550 180400 180400 180400 180300 462
458 20250415 104000 113613004300 180300 180400 180400 180300 1669
459 20250415 103900 113312067750 180300 180300 180400 180300 386
460 20250415 103800 113242450150 180350 180400 180400 180300 467
461 20250415 103700 113158232400 180400 180400 180400 180300 412
462 20250415 103600 113083919050 180400 180450 180500 180250 2423
463 20250415 103500 112646859500 180500 180600 180600 180200 16073
464 20250415 103400 109747483900 180550 180600 180600 180500 600
465 20250415 103300 109639162900 180500 180500 180600 180400 2490
466 20250415 103200 109189711700 180500 180500 180500 180400 676
467 20250415 103100 109067706000 180500 180500 180500 180400 730
468 20250415 103000 108935948050 180500 180400 180600 180400 6257
469 20250415 102900 107806628950 180400 180300 180500 180300 6671
470 20250415 102800 106603100850 180400 180300 180400 180300 1067
471 20250415 102700 106410699100 180300 180300 180400 180300 891
472 20250415 102600 106250009000 180400 180400 180400 180300 983
473 20250415 102500 106072702700 180300 180300 180400 180300 550
474 20250415 102400 105973517000 180400 180300 180400 180300 544
475 20250415 102300 105875397850 180400 180400 180400 180300 532
476 20250415 102200 105779455850 180400 180300 180400 180300 2083
477 20250415 102100 105403802850 180300 180300 180400 180300 544
478 20250415 102000 105305695350 180400 180400 180400 180300 1011
479 20250415 101900 105123391850 180400 180400 180400 180300 1059
480 20250415 101800 104932418350 180400 180300 180400 180300 659
481 20250415 101700 104813575650 180300 180450 180500 180300 2104
482 20250415 101600 104433987800 180500 180450 180500 180400 2956
483 20250415 101500 103900509350 180450 180400 180600 180300 9362
484 20250415 101400 102211119850 180400 180200 180400 180200 4615
485 20250415 101300 101379066500 180200 180200 180300 180200 415
486 20250415 101200 101304263800 180200 180300 180300 180200 720
487 20250415 101100 101174506050 180300 180400 180400 180200 767
488 20250415 101000 101036208950 180300 180300 180400 180200 4529
489 20250415 100900 100219584400 180300 180300 180300 180200 5767
490 20250415 100800 99180060350 180300 180300 180300 180200 684
491 20250415 100700 99056766000 180300 180400 180450 180200 2941
492 20250415 100600 98526358650 180400 180300 180500 180200 4887
493 20250415 100500 97645163350 180200 180200 180300 180200 941
494 20250415 100400 97475590050 180200 180300 180300 180200 1216
495 20250415 100300 97256444450 180300 180300 180300 180200 1337
496 20250415 100200 97015416950 180300 180200 180300 180200 701
497 20250415 100100 96889085750 180300 180100 180300 180100 2974
498 20250415 100000 96353170750 180100 179900 180200 179900 3608
499 20250415 095900 95703470250 180000 180050 180100 179900 3514
500 20250415 095800 95070941100 180100 180100 180100 180000 671
501 20250415 095700 94950140200 180000 180000 180100 180000 916
502 20250415 095600 94785253850 180000 180000 180100 179900 5871
503 20250415 095500 93728481400 180000 180000 180000 179900 1043
504 20250415 095400 93540794400 180000 180100 180200 180000 4916
505 20250415 095300 92655800100 180150 180000 180300 180000 3590
506 20250415 095200 92008969050 180000 180100 180100 180000 4402
507 20250415 095100 91216563600 180100 180000 180100 180000 4478
508 20250415 095000 90410342100 180100 180100 180100 180000 1249
509 20250415 094900 90185486700 180100 180100 180200 180000 2939
510 20250415 094800 89656175950 180100 180100 180300 180000 3461
511 20250415 094700 89032742850 180000 180100 180100 180000 3249
512 20250415 094600 88447893200 180000 180100 180100 179900 15093
513 20250415 094500 85731141500 180000 180150 180200 180000 3714
514 20250415 094400 85062293500 180150 180100 180200 180000 9603
515 20250415 094300 83332794100 180100 180200 180300 180100 6527
516 20250415 094200 82156659400 180250 180300 180400 180200 5569
517 20250415 094100 81152952050 180300 180400 180400 180200 5341
518 20250415 094000 80190018900 180300 180500 180500 180300 5522
519 20250415 093900 79193797100 180500 180400 180500 180400 3878
520 20250415 093800 78494045100 180400 180500 180500 180300 7205
521 20250415 093700 77194163100 180500 180500 180600 180200 12387
522 20250415 093600 74960100400 180600 180700 180700 180500 5742
523 20250415 093500 73923150850 180600 180700 180800 180500 10350
524 20250415 093400 72054091750 180800 180700 180800 180600 7811
525 20250415 093300 70642749750 180600 180500 180700 180400 7719
526 20250415 093200 69249036100 180500 180400 180500 180400 2151
527 20250415 093100 68860982850 180500 180500 180500 180400 3745
528 20250415 093000 68185245150 180400 180500 180500 180400 4913
529 20250415 092900 67298741950 180500 180500 180600 180400 3700
530 20250415 092800 66630925050 180500 180550 180600 180300 8945
531 20250415 092700 65016735750 180600 180500 180600 180500 936
532 20250415 092600 64847741000 180500 180600 180600 180500 1371
533 20250415 092500 64600236400 180600 180400 180600 180400 6396
534 20250415 092400 63446037700 180400 180300 180400 180200 2688
535 20250415 092300 62961353500 180300 180300 180400 180200 1914
536 20250415 092200 62616326950 180300 180200 180300 180100 2893
537 20250415 092100 62094883050 180200 180100 180200 180000 5456
538 20250415 092000 61112045500 180100 180400 180400 180100 11093
539 20250415 091900 59112863400 180300 180600 180600 180300 7998
540 20250415 091800 57669680450 180500 180700 180700 180400 6572
541 20250415 091700 56483194900 180700 180900 180900 180600 9749
542 20250415 091600 54720935100 180900 180950 181100 180800 15651
543 20250415 091500 51888645050 180950 180500 181000 180400 14027
544 20250415 091400 49352915300 180500 180300 180600 180300 5442
545 20250415 091300 48371050100 180300 180200 180400 180200 5235
546 20250415 091200 47427130450 180200 180200 180400 180000 10784
547 20250415 091100 45484629250 180200 180300 180400 180100 9423
548 20250415 091000 43786490700 180300 180200 180400 180100 9984
549 20250415 090900 41987012850 180200 180300 180400 180200 6809
550 20250415 090800 40759259100 180400 180700 180800 180200 17481
551 20250415 090700 37604176600 180700 180900 181000 180600 16355
552 20250415 090600 34647612650 180900 180600 181100 180600 30913
553 20250415 090500 29055428350 180600 180400 180700 180400 19040
554 20250415 090400 25617138800 180500 180400 180700 180200 12510
555 20250415 090300 23360416100 180400 180200 180500 180100 10178
556 20250415 090200 21524847050 180200 180000 180300 179900 13061
557 20250415 090100 19173712550 179900 180200 180300 179700 19345
558 20250415 090000 15692391000 180200 180200 180600 180000 86897