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

575
007070/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183300,1890984775,14250,14250,14250,14250,1814
20250415,183200,1890984775,14250,14250,14250,14250,0
20250415,183100,1890984775,14250,14250,14250,14250,0
20250415,183000,1890984775,14250,14250,14250,14250,0
20250415,182900,1890984775,14250,14250,14250,14250,0
20250415,182800,1890984775,14250,14250,14250,14250,0
20250415,182700,1890984775,14250,14250,14250,14250,0
20250415,182600,1890984775,14250,14250,14250,14250,0
20250415,182500,1890984775,14250,14250,14250,14250,0
20250415,182400,1890984775,14250,14250,14250,14250,0
20250415,182300,1890984775,14250,14250,14250,14250,0
20250415,182200,1890984775,14250,14250,14250,14250,0
20250415,182100,1890984775,14250,14250,14250,14250,0
20250415,182000,1890984775,14250,14250,14250,14250,0
20250415,181900,1890984775,14250,14250,14250,14250,0
20250415,181800,1890984775,14250,14250,14250,14250,0
20250415,181700,1890984775,14250,14250,14250,14250,0
20250415,181600,1890984775,14250,14250,14250,14250,0
20250415,181500,1890984775,14250,14250,14250,14250,0
20250415,181400,1890984775,14250,14250,14250,14250,0
20250415,181300,1890984775,14250,14250,14250,14250,0
20250415,181200,1890984775,14250,14250,14250,14250,0
20250415,181100,1890984775,14250,14250,14250,14250,0
20250415,181000,1890984775,14250,14250,14250,14250,0
20250415,180900,1890984775,14250,14250,14250,14250,0
20250415,180800,1890984775,14250,14250,14250,14250,0
20250415,180700,1890984775,14250,14250,14250,14250,0
20250415,180600,1890984775,14250,14250,14250,14250,0
20250415,180500,1890984775,14250,14250,14250,14250,0
20250415,180400,1890984775,14250,14250,14250,14250,0
20250415,180300,1890984775,14250,14250,14250,14250,1814
20250415,180200,1890984775,14250,14250,14250,14250,0
20250415,180100,1890984775,14250,14250,14250,14250,0
20250415,180000,1890984775,14250,14250,14250,14250,0
20250415,175900,1890984775,14250,14250,14250,14250,0
20250415,175800,1890984775,14250,14250,14250,14250,0
20250415,175700,1890984775,14250,14250,14250,14250,0
20250415,175600,1890984775,14250,14250,14250,14250,0
20250415,175500,1890984775,14250,14250,14250,14250,0
20250415,175400,1890984775,14250,14250,14250,14250,0
20250415,175300,1890984775,14250,14250,14250,14250,0
20250415,175200,1890984775,14250,14250,14250,14250,0
20250415,175100,1890984775,14250,14250,14250,14250,0
20250415,175000,1890984775,14250,14250,14250,14250,0
20250415,174900,1890984775,14250,14250,14250,14250,0
20250415,174800,1890984775,14250,14250,14250,14250,0
20250415,174700,1890984775,14250,14250,14250,14250,0
20250415,174600,1890984775,14250,14250,14250,14250,0
20250415,174500,1890984775,14250,14250,14250,14250,0
20250415,174400,1890984775,14250,14250,14250,14250,0
20250415,174300,1890984775,14250,14250,14250,14250,0
20250415,174200,1890984775,14250,14250,14250,14250,0
20250415,174100,1890984775,14250,14250,14250,14250,0
20250415,174000,1890984775,14250,14250,14250,14250,0
20250415,173900,1890984775,14250,14250,14250,14250,0
20250415,173800,1890984775,14250,14250,14250,14250,0
20250415,173700,1890984775,14250,14250,14250,14250,0
20250415,173600,1890984775,14250,14250,14250,14250,0
20250415,173500,1890984775,14250,14250,14250,14250,0
20250415,173400,1890984775,14250,14250,14250,14250,0
20250415,173300,1890984775,14250,14250,14250,14250,1814
20250415,173200,1890984775,14250,14250,14250,14250,0
20250415,173100,1890984775,14250,14250,14250,14250,0
20250415,173000,1890984775,14250,14250,14250,14250,0
20250415,172900,1890984775,14250,14250,14250,14250,0
20250415,172800,1890984775,14250,14250,14250,14250,0
20250415,172700,1890984775,14250,14250,14250,14250,0
20250415,172600,1890984775,14250,14250,14250,14250,0
20250415,172500,1890984775,14250,14250,14250,14250,0
20250415,172400,1890984775,14250,14250,14250,14250,0
20250415,172300,1890984775,14250,14250,14250,14250,0
20250415,172200,1890984775,14250,14250,14250,14250,0
20250415,172100,1890984775,14250,14250,14250,14250,0
20250415,172000,1890984775,14250,14250,14250,14250,0
20250415,171900,1890984775,14250,14250,14250,14250,0
20250415,171800,1890984775,14250,14250,14250,14250,0
20250415,171700,1890984775,14250,14250,14250,14250,0
20250415,171600,1890984775,14250,14250,14250,14250,0
20250415,171500,1890984775,14250,14250,14250,14250,0
20250415,171400,1890984775,14250,14250,14250,14250,0
20250415,171300,1890984775,14250,14250,14250,14250,0
20250415,171200,1890984775,14250,14250,14250,14250,0
20250415,171100,1890984775,14250,14250,14250,14250,0
20250415,171000,1890984775,14250,14250,14250,14250,0
20250415,170900,1890984775,14250,14250,14250,14250,0
20250415,170800,1890984775,14250,14250,14250,14250,0
20250415,170700,1890984775,14250,14250,14250,14250,0
20250415,170600,1890984775,14250,14250,14250,14250,0
20250415,170500,1890984775,14250,14250,14250,14250,0
20250415,170400,1890984775,14250,14250,14250,14250,0
20250415,170300,1890984775,14250,14250,14250,14250,1814
20250415,170200,1890984775,14250,14250,14250,14250,0
20250415,170100,1890984775,14250,14250,14250,14250,0
20250415,170000,1890984775,14250,14250,14250,14250,0
20250415,165900,1890984775,14250,14250,14250,14250,0
20250415,165800,1890984775,14250,14250,14250,14250,0
20250415,165700,1890984775,14250,14250,14250,14250,0
20250415,165600,1890984775,14250,14250,14250,14250,0
20250415,165500,1890984775,14250,14250,14250,14250,0
20250415,165400,1890984775,14250,14250,14250,14250,0
20250415,165300,1890984775,14250,14250,14250,14250,0
20250415,165200,1890984775,14250,14250,14250,14250,0
20250415,165100,1890984775,14250,14250,14250,14250,0
20250415,165000,1890984775,14250,14250,14250,14250,0
20250415,164900,1890984775,14250,14250,14250,14250,0
20250415,164800,1890984775,14250,14250,14250,14250,0
20250415,164700,1890984775,14250,14250,14250,14250,0
20250415,164600,1890984775,14250,14250,14250,14250,0
20250415,164500,1890984775,14250,14250,14250,14250,0
20250415,164400,1890984775,14250,14250,14250,14250,0
20250415,164300,1890984775,14250,14250,14250,14250,0
20250415,164200,1890984775,14250,14250,14250,14250,0
20250415,164100,1890984775,14250,14250,14250,14250,0
20250415,164000,1890984775,14250,14250,14250,14250,0
20250415,163900,1890984775,14250,14250,14250,14250,0
20250415,163800,1890984775,14250,14250,14250,14250,0
20250415,163700,1890984775,14250,14250,14250,14250,0
20250415,163600,1890984775,14250,14250,14250,14250,0
20250415,163500,1890984775,14250,14250,14250,14250,0
20250415,163400,1890984775,14250,14250,14250,14250,0
20250415,163300,1890984775,14250,14250,14250,14250,1814
20250415,163200,1890984775,14250,14250,14250,14250,0
20250415,163100,1890984775,14250,14250,14250,14250,0
20250415,163000,1890984775,14250,14250,14250,14250,0
20250415,162900,1890984775,14250,14250,14250,14250,0
20250415,162800,1890984775,14250,14250,14250,14250,0
20250415,162700,1890984775,14250,14250,14250,14250,0
20250415,162600,1890984775,14250,14250,14250,14250,0
20250415,162500,1890984775,14250,14250,14250,14250,0
20250415,162400,1890984775,14250,14250,14250,14250,0
20250415,162300,1890984775,14250,14250,14250,14250,0
20250415,162200,1890984775,14250,14250,14250,14250,0
20250415,162100,1890984775,14250,14250,14250,14250,0
20250415,162000,1890984775,14250,14250,14250,14250,0
20250415,161900,1890984775,14250,14250,14250,14250,0
20250415,161800,1890984775,14250,14250,14250,14250,0
20250415,161700,1890984775,14250,14250,14250,14250,0
20250415,161600,1890984775,14250,14250,14250,14250,0
20250415,161500,1890984775,14250,14250,14250,14250,0
20250415,161400,1890984775,14250,14250,14250,14250,0
20250415,161300,1890984775,14250,14250,14250,14250,0
20250415,161200,1890984775,14250,14250,14250,14250,0
20250415,161100,1890984775,14250,14250,14250,14250,0
20250415,161000,1890984775,14250,14250,14250,14250,0
20250415,160900,1890984775,14250,14250,14250,14250,0
20250415,160800,1890984775,14250,14250,14250,14250,0
20250415,160700,1890984775,14250,14250,14250,14250,0
20250415,160600,1890984775,14250,14250,14250,14250,0
20250415,160500,1890984775,14250,14250,14250,14250,0
20250415,160400,1890984775,14250,14250,14250,14250,0
20250415,160300,1890984775,14250,14250,14250,14250,1814
20250415,160200,1890984775,14250,14250,14250,14250,0
20250415,160100,1890984775,14250,14250,14250,14250,0
20250415,160000,1890984775,14250,14250,14250,14250,0
20250415,155900,1890984775,14250,14250,14250,14250,0
20250415,155800,1890984775,14250,14250,14250,14250,0
20250415,155700,1890984775,14250,14250,14250,14250,0
20250415,155600,1890984775,14250,14250,14250,14250,0
20250415,155500,1890984775,14250,14250,14250,14250,0
20250415,155400,1890984775,14250,14250,14250,14250,0
20250415,155300,1890984775,14250,14250,14250,14250,0
20250415,155200,1890984775,14250,14250,14250,14250,0
20250415,155100,1890984775,14250,14250,14250,14250,0
20250415,155000,1890984775,14250,14250,14250,14250,0
20250415,154900,1890984775,14250,14250,14250,14250,0
20250415,154800,1890984775,14250,14250,14250,14250,0
20250415,154700,1890984775,14250,14250,14250,14250,0
20250415,154600,1890984775,14250,14250,14250,14250,0
20250415,154500,1890984775,14250,14250,14250,14250,0
20250415,154400,1890984775,14250,14250,14250,14250,0
20250415,154300,1890984775,14250,14250,14250,14250,0
20250415,154200,1890984775,14250,14250,14250,14250,0
20250415,154100,1890984775,14250,14250,14250,14250,0
20250415,154000,1890984775,14250,14250,14250,14250,0
20250415,153900,1890984775,14250,14250,14250,14250,0
20250415,153800,1890984775,14250,14250,14250,14250,0
20250415,153700,1890984775,14250,14250,14250,14250,0
20250415,153600,1890984775,14250,14250,14250,14250,0
20250415,153500,1890984775,14250,14250,14250,14250,0
20250415,153400,1890984775,14250,14250,14250,14250,0
20250415,153300,1890984775,14250,14250,14250,14250,1814
20250415,153200,1890984775,14250,14250,14250,14250,0
20250415,153100,1890984775,14250,14250,14250,14250,0
20250415,153000,1890984775,14250,14250,14250,14250,1814
20250415,152900,1865135275,14250,14250,14250,14250,0
20250415,152800,1865135275,14250,14250,14250,14250,0
20250415,152700,1865135275,14250,14250,14250,14250,0
20250415,152600,1865135275,14250,14250,14250,14250,0
20250415,152500,1865135275,14250,14250,14250,14250,0
20250415,152400,1865135275,14250,14250,14250,14250,0
20250415,152300,1865135275,14250,14250,14250,14250,0
20250415,152200,1865135275,14250,14250,14250,14250,0
20250415,152100,1865135275,14250,14250,14250,14250,0
20250415,152000,1865135275,14250,14250,14250,14250,0
20250415,151900,1865135275,14250,14220,14250,14220,400
20250415,151800,1859442265,14240,14230,14240,14230,414
20250415,151700,1853549025,14230,14240,14250,14230,669
20250415,151600,1844022035,14250,14240,14250,14240,142
20250415,151500,1841998665,14250,14240,14250,14240,59
20250415,151400,1841157985,14250,14250,14250,14240,89
20250415,151300,1839890395,14250,14240,14260,14240,1053
20250415,151200,1824885565,14250,14240,14250,14240,180
20250415,151100,1822321895,14240,14240,14240,14240,147
20250415,151000,1820228615,14240,14240,14250,14240,196
20250415,150900,1817437055,14240,14250,14250,14240,211
20250415,150800,1814431695,14240,14270,14270,14240,194
20250415,150700,1811667275,14240,14250,14270,14240,267
20250415,150600,1807863245,14230,14220,14270,14220,4918
20250415,150500,1737909605,14210,14220,14220,14210,133
20250415,150400,1736019610,14210,14210,14220,14210,149
20250415,150300,1733902160,14210,14210,14220,14210,753
20250415,150200,1723201725,14210,14220,14220,14210,155
20250415,150100,1720998945,14210,14210,14210,14210,133
20250415,150000,1719109015,14210,14220,14220,14210,1491
20250415,145900,1697909145,14210,14210,14220,14210,167
20250415,145800,1695536015,14220,14215,14220,14210,1494
20250415,145700,1674292820,14210,14210,14220,14210,168
20250415,145600,1671905360,14220,14220,14220,14210,303
20250415,145500,1667598470,14210,14210,14220,14210,156
20250415,145400,1665381700,14210,14220,14220,14210,937
20250415,145300,1652062130,14220,14220,14230,14220,246
20250415,145200,1648564000,14220,14220,14230,14220,185
20250415,145100,1645933240,14220,14220,14230,14220,167
20250415,145000,1643558490,14220,14215,14230,14215,863
20250415,144900,1631286255,14220,14220,14220,14210,376
20250415,144800,1625940975,14220,14240,14240,14220,972
20250415,144700,1612105455,14240,14240,14240,14240,149
20250415,144600,1609983695,14240,14240,14250,14240,280
20250415,144500,1605995855,14240,14240,14240,14240,144
20250415,144400,1603945295,14250,14240,14250,14240,147
20250415,144300,1601851865,14240,14240,14240,14240,133
20250415,144200,1599957945,14240,14240,14250,14240,153
20250415,144100,1597779015,14250,14235,14250,14230,375
20250415,144000,1592439890,14230,14230,14230,14230,132
20250415,143900,1590561530,14230,14230,14240,14230,139
20250415,143800,1588583500,14240,14240,14240,14230,218
20250415,143700,1585480510,14240,14250,14250,14230,275
20250415,143600,1581565060,14230,14240,14240,14230,235
20250415,143500,1578219990,14230,14240,14240,14230,244
20250415,143400,1574746830,14230,14230,14240,14230,649
20250415,143300,1565506930,14230,14250,14250,14230,245
20250415,143200,1562018690,14240,14245,14245,14240,147
20250415,143100,1559925405,14240,14240,14250,14240,253
20250415,143000,1556322175,14240,14240,14240,14240,136
20250415,142900,1554385535,14250,14280,14280,14250,1778
20250415,142800,1528998895,14280,14280,14280,14280,134
20250415,142700,1527085375,14280,14290,14290,14280,216
20250415,142600,1524000075,14290,14280,14290,14280,464
20250415,142500,1517370865,14280,14290,14290,14280,334
20250415,142400,1512599345,14280,14290,14290,14280,181
20250415,142300,1510014195,14290,14280,14290,14280,217
20250415,142200,1506914615,14280,14290,14290,14280,293
20250415,142100,1502728995,14290,14280,14290,14280,182
20250415,142000,1500129555,14280,14270,14280,14270,444
20250415,141900,1493790575,14270,14280,14280,14270,191
20250415,141800,1491064435,14270,14280,14280,14270,195
20250415,141700,1488281175,14270,14270,14280,14270,568
20250415,141600,1480173355,14280,14270,14280,14270,242
20250415,141500,1476718935,14280,14280,14280,14270,258
20250415,141400,1473036235,14280,14250,14280,14250,1230
20250415,141300,1455492945,14260,14260,14260,14250,847
20250415,141200,1443416060,14260,14250,14260,14250,203
20250415,141100,1440522620,14260,14250,14260,14250,191
20250415,141000,1437800295,14260,14260,14260,14250,346
20250415,140900,1432867675,14260,14250,14260,14250,3319
20250415,140800,1385540070,14250,14260,14260,14250,196
20250415,140700,1382746670,14260,14250,14260,14250,180
20250415,140600,1380181365,14250,14250,14260,14250,193
20250415,140500,1377430530,14250,14255,14255,14250,151
20250415,140400,1375278775,14250,14260,14260,14250,196
20250415,140300,1372485310,14250,14260,14260,14250,159
20250415,140200,1370219310,14250,14250,14260,14250,249
20250415,140100,1366670735,14250,14255,14260,14250,146
20250415,140000,1364590100,14250,14250,14260,14250,302
20250415,135900,1360284920,14250,14250,14250,14250,191
20250415,135800,1357563170,14250,14250,14250,14250,168
20250415,135700,1355169170,14250,14250,14250,14250,164
20250415,135600,1352832170,14250,14250,14260,14250,214
20250415,135500,1349782380,14250,14260,14260,14250,166
20250415,135400,1347416850,14260,14250,14260,14250,221
20250415,135300,1344267260,14250,14260,14260,14250,280
20250415,135200,1340275800,14250,14270,14270,14250,185
20250415,135100,1337638530,14250,14260,14270,14250,548
20250415,135000,1329824000,14260,14250,14260,14250,386
20250415,134900,1324320310,14250,14250,14250,14250,134
20250415,134800,1322410810,14250,14250,14270,14250,510
20250415,134700,1315140070,14250,14250,14260,14250,217
20250415,134600,1312046990,14260,14260,14260,14250,93
20250415,134500,1310721480,14270,14260,14270,14260,175
20250415,134400,1308225870,14260,14260,14270,14260,171
20250415,134300,1305787340,14270,14260,14270,14250,433
20250415,134200,1299616360,14270,14260,14270,14250,293
20250415,134100,1295439270,14250,14250,14270,14250,1085
20250415,134000,1279968270,14260,14250,14260,14250,153
20250415,133900,1277788010,14250,14250,14260,14250,239
20250415,133800,1274382130,14250,14260,14265,14250,228
20250415,133700,1271131685,14260,14260,14270,14260,204
20250415,133600,1268222520,14250,14260,14260,14250,302
20250415,133500,1263916670,14250,14270,14270,14250,570
20250415,133400,1255784900,14260,14260,14260,14260,411
20250415,133300,1249924040,14270,14260,14280,14260,222
20250415,133200,1246758010,14260,14260,14270,14260,134
20250415,133100,1244847160,14280,14275,14280,14260,663
20250415,133000,1235386815,14280,14280,14280,14270,126
20250415,132900,1233588545,14280,14280,14280,14280,163
20250415,132800,1231260905,14280,14290,14290,14280,179
20250415,132700,1228704005,14290,14295,14295,14290,176
20250415,132600,1226188950,14290,14290,14295,14290,213
20250415,132500,1223145175,14290,14290,14300,14290,182
20250415,132400,1220544125,14300,14290,14300,14290,187
20250415,132300,1217871535,14290,14295,14295,14290,151
20250415,132200,1215713720,14290,14300,14300,14290,223
20250415,132100,1212526330,14310,14290,14310,14290,391
20250415,132000,1206936410,14290,14300,14300,14290,158
20250415,131900,1204677680,14300,14300,14305,14300,242
20250415,131800,1201217030,14300,14300,14300,14300,163
20250415,131700,1198886130,14300,14315,14320,14300,711
20250415,131600,1188711500,14310,14315,14315,14310,134
20250415,131500,1186793935,14310,14310,14320,14300,751
20250415,131400,1176047460,14310,14315,14315,14310,255
20250415,131300,1172398395,14310,14310,14315,14310,166
20250415,131200,1170022925,14310,14315,14315,14310,152
20250415,131100,1167847795,14310,14310,14315,14310,183
20250415,131000,1165229040,14310,14310,14320,14310,324
20250415,130900,1160592330,14310,14310,14320,14310,201
20250415,130800,1157715680,14310,14310,14310,14310,152
20250415,130700,1155540560,14310,14320,14320,14310,1121
20250415,130600,1139493300,14320,14330,14330,14320,1200
20250415,130500,1122304180,14340,14330,14340,14330,820
20250415,130400,1110553220,14330,14335,14335,14330,201
20250415,130300,1107672865,14330,14330,14340,14320,1500
20250415,130200,1086177715,14330,14330,14335,14330,294
20250415,130100,1081964670,14330,14330,14330,14330,134
20250415,130000,1080044450,14330,14330,14340,14330,803
20250415,125900,1068536460,14330,14330,14340,14330,195
20250415,125800,1065741515,14330,14330,14340,14330,216
20250415,125700,1062645880,14330,14330,14330,14330,134
20250415,125600,1060725660,14330,14330,14330,14330,134
20250415,125500,1058805440,14330,14330,14340,14330,496
20250415,125400,1051697530,14330,14340,14340,14330,158
20250415,125300,1049433150,14330,14330,14330,14330,148
20250415,125200,1047312310,14340,14360,14360,14320,3323
20250415,125100,999658120,14360,14360,14360,14350,250
20250415,125000,996069460,14350,14350,14360,14350,290
20250415,124900,991907420,14360,14360,14360,14360,89
20250415,124800,990629380,14360,14360,14360,14350,107
20250415,124700,989093020,14360,14360,14360,14350,140
20250415,124600,987082790,14360,14360,14360,14350,397
20250415,124500,981385220,14360,14360,14360,14350,60
20250415,124400,980523780,14360,14355,14360,14355,598
20250415,124300,971939050,14355,14355,14355,14355,76
20250415,124200,970848070,14350,14355,14355,14350,56
20250415,124100,970044265,14355,14355,14355,14350,46
20250415,124000,969383960,14355,14355,14355,14350,85
20250415,123900,968164035,14355,14355,14355,14355,28
20250415,123800,967762095,14355,14355,14355,14355,50
20250415,123700,967044345,14355,14360,14360,14355,43
20250415,123600,966426975,14360,14350,14360,14350,79
20250415,123500,965292545,14360,14360,14360,14350,105
20250415,123400,963784755,14360,14360,14360,14360,34
20250415,123300,963296515,14350,14360,14360,14350,40
20250415,123200,962722285,14360,14360,14360,14350,133
20250415,123100,960813245,14360,14360,14360,14350,49
20250415,123000,960109765,14350,14360,14360,14350,103
20250415,122900,958631185,14360,14360,14360,14350,102
20250415,122800,957166495,14350,14360,14360,14350,45
20250415,122700,956520445,14360,14360,14360,14360,42
20250415,122600,955917325,14350,14360,14360,14350,197
20250415,122500,953088715,14350,14350,14350,14350,0
20250415,122400,953088715,14350,14350,14350,14350,0
20250415,122300,953088715,14350,14360,14360,14350,17
20250415,122200,952844745,14360,14360,14360,14360,0
20250415,122100,952844745,14360,14350,14360,14350,33
20250415,122000,952371185,14360,14350,14360,14350,57
20250415,121900,951553025,14360,14360,14360,14360,0
20250415,121800,951553025,14360,14370,14370,14350,1297
20250415,121700,932928255,14370,14370,14370,14370,89
20250415,121600,931649325,14370,14370,14370,14370,105
20250415,121500,930140475,14360,14370,14370,14360,58
20250415,121400,929307185,14370,14370,14370,14370,25
20250415,121300,928947935,14370,14370,14370,14370,40
20250415,121200,928373135,14370,14370,14370,14370,89
20250415,121100,927094205,14370,14370,14370,14370,76
20250415,121000,926002085,14370,14370,14370,14370,87
20250415,120900,924751895,14370,14370,14370,14370,65
20250415,120800,923817845,14370,14370,14370,14370,213
20250415,120700,920757035,14370,14370,14370,14370,189
20250415,120600,918041105,14370,14370,14370,14370,92
20250415,120500,916719065,14370,14360,14370,14360,72
20250415,120400,915684715,14370,14370,14370,14370,111
20250415,120300,914089645,14370,14370,14370,14370,63
20250415,120200,913184335,14370,14370,14370,14370,10
20250415,120100,913040635,14370,14370,14370,14370,25
20250415,120000,912681385,14370,14360,14370,14360,129
20250415,115900,910828895,14360,14370,14370,14360,271
20250415,115800,906937295,14370,14350,14370,14340,6426
20250415,115700,814702675,14350,14350,14350,14350,88
20250415,115600,813439875,14360,14360,14360,14360,61
20250415,115500,812563915,14350,14350,14350,14350,19
20250415,115400,812291265,14360,14360,14360,14360,6
20250415,115300,812205105,14360,14350,14360,14350,33
20250415,115200,811731385,14350,14350,14350,14350,0
20250415,115100,811731385,14350,14360,14360,14350,878
20250415,115000,799123675,14370,14370,14370,14360,51
20250415,114900,798390985,14370,14370,14370,14360,68
20250415,114800,797413995,14360,14370,14370,14360,202
20250415,114700,794512435,14360,14370,14370,14360,45
20250415,114600,793865905,14370,14360,14370,14360,94
20250415,114500,792515285,14370,14370,14370,14370,52
20250415,114400,791768045,14370,14360,14370,14360,67
20250415,114300,790805545,14360,14370,14370,14360,116
20250415,114200,789138775,14360,14370,14370,14360,33
20250415,114100,788664745,14360,14360,14370,14360,70
20250415,114000,787659325,14360,14360,14360,14360,81
20250415,113900,786496165,14360,14360,14370,14360,147
20250415,113800,784385105,14360,14360,14360,14360,58
20250415,113700,783552225,14360,14360,14360,14360,34
20250415,113600,783063985,14360,14360,14360,14360,692
20250415,113500,773126865,14370,14360,14370,14360,38
20250415,113400,772580985,14360,14360,14360,14360,68
20250415,113300,771604505,14360,14370,14370,14360,739
20250415,113200,760985775,14370,14380,14380,14370,1369
20250415,113100,741304555,14380,14400,14400,14380,1348
20250415,113000,721896785,14400,14410,14410,14400,221
20250415,112900,718713305,14410,14410,14410,14400,88
20250415,112800,717445375,14410,14400,14410,14400,43
20250415,112700,716825835,14410,14410,14410,14410,17
20250415,112600,716580865,14410,14410,14410,14400,165
20250415,112500,714203485,14410,14410,14410,14400,148
20250415,112400,712070925,14400,14410,14410,14400,84
20250415,112300,710860795,14410,14405,14410,14405,41
20250415,112200,710270105,14405,14410,14410,14400,97
20250415,112100,708872615,14410,14410,14410,14410,104
20250415,112000,707373975,14410,14410,14410,14410,53
20250415,111900,706610245,14410,14410,14410,14410,45
20250415,111800,705961795,14410,14410,14410,14410,40
20250415,111700,705385395,14410,14400,14410,14400,347
20250415,111600,700388155,14400,14400,14400,14400,50
20250415,111500,699668155,14410,14410,14410,14400,1142
20250415,111400,683213235,14410,14400,14420,14400,2225
20250415,111300,651158805,14400,14390,14400,14390,1100
20250415,111200,635328225,14390,14390,14390,14380,53
20250415,111100,634565575,14390,14390,14390,14390,102
20250415,111000,633097795,14390,14390,14390,14380,104
20250415,110900,631601435,14380,14390,14390,14380,64
20250415,110800,630680885,14390,14390,14390,14390,46
20250415,110700,630018945,14390,14390,14390,14390,129
20250415,110600,628162635,14380,14380,14380,14380,376
20250415,110500,622755755,14390,14390,14390,14390,62
20250415,110400,621863575,14390,14380,14390,14380,575
20250415,110300,613592915,14370,14380,14380,14370,13
20250415,110200,613406005,14380,14380,14380,14380,289
20250415,110100,609250185,14360,14390,14390,14360,641
20250415,110000,600032525,14380,14380,14390,14380,115
20250415,105900,598378155,14380,14370,14380,14370,347
20250415,105800,593388935,14370,14370,14370,14370,114
20250415,105700,591750755,14370,14370,14370,14370,44
20250415,105600,591118475,14390,14390,14390,14390,0
20250415,105500,591118475,14390,14390,14390,14370,863
20250415,105400,578704585,14400,14400,14400,14390,337
20250415,105300,573853795,14400,14400,14400,14400,94
20250415,105200,572500195,14390,14380,14400,14380,1202
20250415,105100,555210525,14380,14370,14380,14370,68
20250415,105000,554232905,14380,14390,14390,14380,82
20250415,104900,553053455,14390,14360,14390,14360,1142
20250415,104800,536639355,14360,14360,14360,14360,48
20250415,104700,535950075,14360,14360,14360,14360,43
20250415,104600,535332595,14360,14350,14360,14350,41
20250415,104500,534743845,14360,14350,14360,14350,315
20250415,104400,530220455,14360,14350,14360,14350,277
20250415,104300,526242845,14360,14360,14360,14360,0
20250415,104200,526242845,14360,14360,14360,14360,238
20250415,104100,522825165,14360,14380,14380,14360,230
20250415,104000,519522095,14360,14370,14370,14360,416
20250415,103900,513545165,14370,14360,14370,14360,394
20250415,103800,507886635,14350,14350,14350,14350,151
20250415,103700,505719785,14350,14350,14360,14350,358
20250415,103600,500582435,14350,14360,14360,14350,93
20250415,103500,499247765,14350,14350,14350,14350,80
20250415,103400,498099765,14350,14360,14360,14330,1133
20250415,103300,481839165,14360,14360,14370,14360,394
20250415,103200,476181295,14360,14370,14370,14360,1409
20250415,103100,455935485,14380,14380,14390,14380,918
20250415,103000,442734225,14390,14380,14390,14380,128
20250415,102900,440893045,14390,14400,14400,14390,789
20250415,102800,429532765,14410,14400,14410,14390,1015
20250415,102700,414915705,14390,14390,14390,14390,255
20250415,102600,411246255,14390,14380,14390,14370,1952
20250415,102500,383173085,14380,14390,14390,14380,726
20250415,102400,372731955,14390,14380,14390,14380,272
20250415,102300,368817985,14380,14390,14390,14370,253
20250415,102200,365178315,14390,14360,14390,14360,1976
20250415,102100,336771565,14360,14340,14360,14340,2611
20250415,102000,299295215,14340,14340,14350,14340,1391
20250415,101900,279345765,14340,14320,14340,14320,1002
20250415,101800,264985155,14320,14320,14330,14320,586
20250415,101700,256592545,14320,14320,14320,14320,23
20250415,101600,256263185,14320,14310,14320,14310,153
20250415,101500,254073525,14330,14330,14330,14330,0
20250415,101400,254073525,14330,14310,14330,14310,202
20250415,101300,251181245,14320,14300,14320,14300,1366
20250415,101200,231632315,14300,14310,14320,14300,884
20250415,101100,218982405,14320,14300,14320,14300,1044
20250415,101000,204042435,14300,14320,14320,14290,982
20250415,100900,189998435,14320,14290,14320,14290,139
20250415,100800,188011315,14290,14290,14320,14280,2269
20250415,100700,155580615,14290,14290,14290,14290,2
20250415,100600,155552035,14290,14280,14320,14280,1736
20250415,100500,130723295,14300,14300,14300,14300,0
20250415,100400,130723295,14300,14290,14300,14290,229
20250415,100300,127450725,14250,14250,14250,14250,0
20250415,100200,127450725,14250,14290,14290,14250,72
20250415,100100,126421885,14280,14270,14280,14270,366
20250415,100000,121196235,14260,14260,14260,14260,138
20250415,095900,119228355,14250,14250,14250,14250,0
20250415,095800,119228355,14250,14250,14250,14250,10
20250415,095700,119085855,14270,14255,14270,14255,116
20250415,095600,117431225,14250,14240,14250,14240,388
20250415,095500,111903625,14240,14250,14260,14240,459
20250415,095400,105365165,14250,14250,14250,14250,2
20250415,095300,105336665,14260,14250,14260,14250,63
20250415,095200,104438755,14260,14260,14260,14260,2
20250415,095100,104410235,14260,14250,14260,14250,393
20250415,095000,98809505,14250,14250,14250,14250,3
20250415,094900,98766755,14250,14250,14250,14250,60
20250415,094800,97911755,14250,14250,14250,14250,0
20250415,094700,97911755,14250,14240,14260,14240,282
20250415,094600,93894185,14240,14240,14240,14240,4
20250415,094500,93837225,14240,14240,14240,14240,50
20250415,094400,93125225,14240,14240,14240,14240,224
20250415,094300,89935465,14250,14250,14250,14250,4
20250415,094200,89878465,14240,14240,14240,14240,50
20250415,094100,89166465,14240,14240,14240,14240,8
20250415,094000,89052545,14250,14250,14250,14250,185
20250415,093900,86416295,14240,14250,14250,14240,199
20250415,093800,83581885,14250,14250,14250,14240,237
20250415,093700,80206875,14270,14240,14270,14240,104
20250415,093600,78725855,14230,14280,14280,14230,237
20250415,093500,75352745,14280,14290,14290,14230,215
20250415,093400,72293075,14230,14280,14290,14230,68
20250415,093300,71322905,14230,14290,14290,14230,36
20250415,093200,70810565,14230,14230,14290,14230,82
20250415,093100,69643525,14280,14220,14280,14220,1154
20250415,093000,53202125,14220,14240,14240,14220,52
20250415,092900,52462645,14240,14240,14240,14240,0
20250415,092800,52462645,14240,14240,14240,14240,1
20250415,092700,52448405,14250,14260,14260,14220,64
20250415,092600,51536385,14250,14250,14250,14250,0
20250415,092500,51536385,14250,14230,14250,14230,263
20250415,092400,47790925,14240,14240,14240,14240,0
20250415,092300,47790925,14240,14240,14240,14240,0
20250415,092200,47790925,14240,14240,14240,14240,0
20250415,092100,47790925,14240,14220,14240,14220,614
20250415,092000,39053495,14210,14210,14220,14210,271
20250415,091900,35202175,14210,14200,14210,14200,81
20250415,091800,34051775,14210,14210,14210,14210,2
20250415,091700,34023355,14200,14190,14200,14190,179
20250415,091600,31483165,14190,14210,14210,14190,141
20250415,091500,29481160,14210,14200,14210,14200,54
20250415,091400,28714110,14210,14200,14210,14200,341
20250415,091300,23869010,14190,14190,14190,14190,51
20250415,091200,23145320,14190,14190,14190,14190,0
20250415,091100,23145320,14190,14205,14205,14190,60
20250415,091000,22293860,14200,14190,14200,14190,435
20250415,090900,16121000,14190,14190,14190,14190,10
20250415,090800,15979100,14190,14190,14190,14190,4
20250415,090700,15922340,14190,14190,14190,14180,120
20250415,090600,14220050,14220,14220,14220,14190,169
20250415,090500,11817410,14180,14180,14180,14180,0
20250415,090400,11817410,14180,14190,14190,14180,150
20250415,090300,9689160,14190,14200,14200,14190,9
20250415,090200,9561440,14220,14220,14220,14220,123
20250415,090100,7812380,14200,14200,14200,14180,113
20250415,090000,6208400,14110,14110,14110,14110,440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183300 1890984775 14250 14250 14250 14250 1814
3 20250415 183200 1890984775 14250 14250 14250 14250 0
4 20250415 183100 1890984775 14250 14250 14250 14250 0
5 20250415 183000 1890984775 14250 14250 14250 14250 0
6 20250415 182900 1890984775 14250 14250 14250 14250 0
7 20250415 182800 1890984775 14250 14250 14250 14250 0
8 20250415 182700 1890984775 14250 14250 14250 14250 0
9 20250415 182600 1890984775 14250 14250 14250 14250 0
10 20250415 182500 1890984775 14250 14250 14250 14250 0
11 20250415 182400 1890984775 14250 14250 14250 14250 0
12 20250415 182300 1890984775 14250 14250 14250 14250 0
13 20250415 182200 1890984775 14250 14250 14250 14250 0
14 20250415 182100 1890984775 14250 14250 14250 14250 0
15 20250415 182000 1890984775 14250 14250 14250 14250 0
16 20250415 181900 1890984775 14250 14250 14250 14250 0
17 20250415 181800 1890984775 14250 14250 14250 14250 0
18 20250415 181700 1890984775 14250 14250 14250 14250 0
19 20250415 181600 1890984775 14250 14250 14250 14250 0
20 20250415 181500 1890984775 14250 14250 14250 14250 0
21 20250415 181400 1890984775 14250 14250 14250 14250 0
22 20250415 181300 1890984775 14250 14250 14250 14250 0
23 20250415 181200 1890984775 14250 14250 14250 14250 0
24 20250415 181100 1890984775 14250 14250 14250 14250 0
25 20250415 181000 1890984775 14250 14250 14250 14250 0
26 20250415 180900 1890984775 14250 14250 14250 14250 0
27 20250415 180800 1890984775 14250 14250 14250 14250 0
28 20250415 180700 1890984775 14250 14250 14250 14250 0
29 20250415 180600 1890984775 14250 14250 14250 14250 0
30 20250415 180500 1890984775 14250 14250 14250 14250 0
31 20250415 180400 1890984775 14250 14250 14250 14250 0
32 20250415 180300 1890984775 14250 14250 14250 14250 1814
33 20250415 180200 1890984775 14250 14250 14250 14250 0
34 20250415 180100 1890984775 14250 14250 14250 14250 0
35 20250415 180000 1890984775 14250 14250 14250 14250 0
36 20250415 175900 1890984775 14250 14250 14250 14250 0
37 20250415 175800 1890984775 14250 14250 14250 14250 0
38 20250415 175700 1890984775 14250 14250 14250 14250 0
39 20250415 175600 1890984775 14250 14250 14250 14250 0
40 20250415 175500 1890984775 14250 14250 14250 14250 0
41 20250415 175400 1890984775 14250 14250 14250 14250 0
42 20250415 175300 1890984775 14250 14250 14250 14250 0
43 20250415 175200 1890984775 14250 14250 14250 14250 0
44 20250415 175100 1890984775 14250 14250 14250 14250 0
45 20250415 175000 1890984775 14250 14250 14250 14250 0
46 20250415 174900 1890984775 14250 14250 14250 14250 0
47 20250415 174800 1890984775 14250 14250 14250 14250 0
48 20250415 174700 1890984775 14250 14250 14250 14250 0
49 20250415 174600 1890984775 14250 14250 14250 14250 0
50 20250415 174500 1890984775 14250 14250 14250 14250 0
51 20250415 174400 1890984775 14250 14250 14250 14250 0
52 20250415 174300 1890984775 14250 14250 14250 14250 0
53 20250415 174200 1890984775 14250 14250 14250 14250 0
54 20250415 174100 1890984775 14250 14250 14250 14250 0
55 20250415 174000 1890984775 14250 14250 14250 14250 0
56 20250415 173900 1890984775 14250 14250 14250 14250 0
57 20250415 173800 1890984775 14250 14250 14250 14250 0
58 20250415 173700 1890984775 14250 14250 14250 14250 0
59 20250415 173600 1890984775 14250 14250 14250 14250 0
60 20250415 173500 1890984775 14250 14250 14250 14250 0
61 20250415 173400 1890984775 14250 14250 14250 14250 0
62 20250415 173300 1890984775 14250 14250 14250 14250 1814
63 20250415 173200 1890984775 14250 14250 14250 14250 0
64 20250415 173100 1890984775 14250 14250 14250 14250 0
65 20250415 173000 1890984775 14250 14250 14250 14250 0
66 20250415 172900 1890984775 14250 14250 14250 14250 0
67 20250415 172800 1890984775 14250 14250 14250 14250 0
68 20250415 172700 1890984775 14250 14250 14250 14250 0
69 20250415 172600 1890984775 14250 14250 14250 14250 0
70 20250415 172500 1890984775 14250 14250 14250 14250 0
71 20250415 172400 1890984775 14250 14250 14250 14250 0
72 20250415 172300 1890984775 14250 14250 14250 14250 0
73 20250415 172200 1890984775 14250 14250 14250 14250 0
74 20250415 172100 1890984775 14250 14250 14250 14250 0
75 20250415 172000 1890984775 14250 14250 14250 14250 0
76 20250415 171900 1890984775 14250 14250 14250 14250 0
77 20250415 171800 1890984775 14250 14250 14250 14250 0
78 20250415 171700 1890984775 14250 14250 14250 14250 0
79 20250415 171600 1890984775 14250 14250 14250 14250 0
80 20250415 171500 1890984775 14250 14250 14250 14250 0
81 20250415 171400 1890984775 14250 14250 14250 14250 0
82 20250415 171300 1890984775 14250 14250 14250 14250 0
83 20250415 171200 1890984775 14250 14250 14250 14250 0
84 20250415 171100 1890984775 14250 14250 14250 14250 0
85 20250415 171000 1890984775 14250 14250 14250 14250 0
86 20250415 170900 1890984775 14250 14250 14250 14250 0
87 20250415 170800 1890984775 14250 14250 14250 14250 0
88 20250415 170700 1890984775 14250 14250 14250 14250 0
89 20250415 170600 1890984775 14250 14250 14250 14250 0
90 20250415 170500 1890984775 14250 14250 14250 14250 0
91 20250415 170400 1890984775 14250 14250 14250 14250 0
92 20250415 170300 1890984775 14250 14250 14250 14250 1814
93 20250415 170200 1890984775 14250 14250 14250 14250 0
94 20250415 170100 1890984775 14250 14250 14250 14250 0
95 20250415 170000 1890984775 14250 14250 14250 14250 0
96 20250415 165900 1890984775 14250 14250 14250 14250 0
97 20250415 165800 1890984775 14250 14250 14250 14250 0
98 20250415 165700 1890984775 14250 14250 14250 14250 0
99 20250415 165600 1890984775 14250 14250 14250 14250 0
100 20250415 165500 1890984775 14250 14250 14250 14250 0
101 20250415 165400 1890984775 14250 14250 14250 14250 0
102 20250415 165300 1890984775 14250 14250 14250 14250 0
103 20250415 165200 1890984775 14250 14250 14250 14250 0
104 20250415 165100 1890984775 14250 14250 14250 14250 0
105 20250415 165000 1890984775 14250 14250 14250 14250 0
106 20250415 164900 1890984775 14250 14250 14250 14250 0
107 20250415 164800 1890984775 14250 14250 14250 14250 0
108 20250415 164700 1890984775 14250 14250 14250 14250 0
109 20250415 164600 1890984775 14250 14250 14250 14250 0
110 20250415 164500 1890984775 14250 14250 14250 14250 0
111 20250415 164400 1890984775 14250 14250 14250 14250 0
112 20250415 164300 1890984775 14250 14250 14250 14250 0
113 20250415 164200 1890984775 14250 14250 14250 14250 0
114 20250415 164100 1890984775 14250 14250 14250 14250 0
115 20250415 164000 1890984775 14250 14250 14250 14250 0
116 20250415 163900 1890984775 14250 14250 14250 14250 0
117 20250415 163800 1890984775 14250 14250 14250 14250 0
118 20250415 163700 1890984775 14250 14250 14250 14250 0
119 20250415 163600 1890984775 14250 14250 14250 14250 0
120 20250415 163500 1890984775 14250 14250 14250 14250 0
121 20250415 163400 1890984775 14250 14250 14250 14250 0
122 20250415 163300 1890984775 14250 14250 14250 14250 1814
123 20250415 163200 1890984775 14250 14250 14250 14250 0
124 20250415 163100 1890984775 14250 14250 14250 14250 0
125 20250415 163000 1890984775 14250 14250 14250 14250 0
126 20250415 162900 1890984775 14250 14250 14250 14250 0
127 20250415 162800 1890984775 14250 14250 14250 14250 0
128 20250415 162700 1890984775 14250 14250 14250 14250 0
129 20250415 162600 1890984775 14250 14250 14250 14250 0
130 20250415 162500 1890984775 14250 14250 14250 14250 0
131 20250415 162400 1890984775 14250 14250 14250 14250 0
132 20250415 162300 1890984775 14250 14250 14250 14250 0
133 20250415 162200 1890984775 14250 14250 14250 14250 0
134 20250415 162100 1890984775 14250 14250 14250 14250 0
135 20250415 162000 1890984775 14250 14250 14250 14250 0
136 20250415 161900 1890984775 14250 14250 14250 14250 0
137 20250415 161800 1890984775 14250 14250 14250 14250 0
138 20250415 161700 1890984775 14250 14250 14250 14250 0
139 20250415 161600 1890984775 14250 14250 14250 14250 0
140 20250415 161500 1890984775 14250 14250 14250 14250 0
141 20250415 161400 1890984775 14250 14250 14250 14250 0
142 20250415 161300 1890984775 14250 14250 14250 14250 0
143 20250415 161200 1890984775 14250 14250 14250 14250 0
144 20250415 161100 1890984775 14250 14250 14250 14250 0
145 20250415 161000 1890984775 14250 14250 14250 14250 0
146 20250415 160900 1890984775 14250 14250 14250 14250 0
147 20250415 160800 1890984775 14250 14250 14250 14250 0
148 20250415 160700 1890984775 14250 14250 14250 14250 0
149 20250415 160600 1890984775 14250 14250 14250 14250 0
150 20250415 160500 1890984775 14250 14250 14250 14250 0
151 20250415 160400 1890984775 14250 14250 14250 14250 0
152 20250415 160300 1890984775 14250 14250 14250 14250 1814
153 20250415 160200 1890984775 14250 14250 14250 14250 0
154 20250415 160100 1890984775 14250 14250 14250 14250 0
155 20250415 160000 1890984775 14250 14250 14250 14250 0
156 20250415 155900 1890984775 14250 14250 14250 14250 0
157 20250415 155800 1890984775 14250 14250 14250 14250 0
158 20250415 155700 1890984775 14250 14250 14250 14250 0
159 20250415 155600 1890984775 14250 14250 14250 14250 0
160 20250415 155500 1890984775 14250 14250 14250 14250 0
161 20250415 155400 1890984775 14250 14250 14250 14250 0
162 20250415 155300 1890984775 14250 14250 14250 14250 0
163 20250415 155200 1890984775 14250 14250 14250 14250 0
164 20250415 155100 1890984775 14250 14250 14250 14250 0
165 20250415 155000 1890984775 14250 14250 14250 14250 0
166 20250415 154900 1890984775 14250 14250 14250 14250 0
167 20250415 154800 1890984775 14250 14250 14250 14250 0
168 20250415 154700 1890984775 14250 14250 14250 14250 0
169 20250415 154600 1890984775 14250 14250 14250 14250 0
170 20250415 154500 1890984775 14250 14250 14250 14250 0
171 20250415 154400 1890984775 14250 14250 14250 14250 0
172 20250415 154300 1890984775 14250 14250 14250 14250 0
173 20250415 154200 1890984775 14250 14250 14250 14250 0
174 20250415 154100 1890984775 14250 14250 14250 14250 0
175 20250415 154000 1890984775 14250 14250 14250 14250 0
176 20250415 153900 1890984775 14250 14250 14250 14250 0
177 20250415 153800 1890984775 14250 14250 14250 14250 0
178 20250415 153700 1890984775 14250 14250 14250 14250 0
179 20250415 153600 1890984775 14250 14250 14250 14250 0
180 20250415 153500 1890984775 14250 14250 14250 14250 0
181 20250415 153400 1890984775 14250 14250 14250 14250 0
182 20250415 153300 1890984775 14250 14250 14250 14250 1814
183 20250415 153200 1890984775 14250 14250 14250 14250 0
184 20250415 153100 1890984775 14250 14250 14250 14250 0
185 20250415 153000 1890984775 14250 14250 14250 14250 1814
186 20250415 152900 1865135275 14250 14250 14250 14250 0
187 20250415 152800 1865135275 14250 14250 14250 14250 0
188 20250415 152700 1865135275 14250 14250 14250 14250 0
189 20250415 152600 1865135275 14250 14250 14250 14250 0
190 20250415 152500 1865135275 14250 14250 14250 14250 0
191 20250415 152400 1865135275 14250 14250 14250 14250 0
192 20250415 152300 1865135275 14250 14250 14250 14250 0
193 20250415 152200 1865135275 14250 14250 14250 14250 0
194 20250415 152100 1865135275 14250 14250 14250 14250 0
195 20250415 152000 1865135275 14250 14250 14250 14250 0
196 20250415 151900 1865135275 14250 14220 14250 14220 400
197 20250415 151800 1859442265 14240 14230 14240 14230 414
198 20250415 151700 1853549025 14230 14240 14250 14230 669
199 20250415 151600 1844022035 14250 14240 14250 14240 142
200 20250415 151500 1841998665 14250 14240 14250 14240 59
201 20250415 151400 1841157985 14250 14250 14250 14240 89
202 20250415 151300 1839890395 14250 14240 14260 14240 1053
203 20250415 151200 1824885565 14250 14240 14250 14240 180
204 20250415 151100 1822321895 14240 14240 14240 14240 147
205 20250415 151000 1820228615 14240 14240 14250 14240 196
206 20250415 150900 1817437055 14240 14250 14250 14240 211
207 20250415 150800 1814431695 14240 14270 14270 14240 194
208 20250415 150700 1811667275 14240 14250 14270 14240 267
209 20250415 150600 1807863245 14230 14220 14270 14220 4918
210 20250415 150500 1737909605 14210 14220 14220 14210 133
211 20250415 150400 1736019610 14210 14210 14220 14210 149
212 20250415 150300 1733902160 14210 14210 14220 14210 753
213 20250415 150200 1723201725 14210 14220 14220 14210 155
214 20250415 150100 1720998945 14210 14210 14210 14210 133
215 20250415 150000 1719109015 14210 14220 14220 14210 1491
216 20250415 145900 1697909145 14210 14210 14220 14210 167
217 20250415 145800 1695536015 14220 14215 14220 14210 1494
218 20250415 145700 1674292820 14210 14210 14220 14210 168
219 20250415 145600 1671905360 14220 14220 14220 14210 303
220 20250415 145500 1667598470 14210 14210 14220 14210 156
221 20250415 145400 1665381700 14210 14220 14220 14210 937
222 20250415 145300 1652062130 14220 14220 14230 14220 246
223 20250415 145200 1648564000 14220 14220 14230 14220 185
224 20250415 145100 1645933240 14220 14220 14230 14220 167
225 20250415 145000 1643558490 14220 14215 14230 14215 863
226 20250415 144900 1631286255 14220 14220 14220 14210 376
227 20250415 144800 1625940975 14220 14240 14240 14220 972
228 20250415 144700 1612105455 14240 14240 14240 14240 149
229 20250415 144600 1609983695 14240 14240 14250 14240 280
230 20250415 144500 1605995855 14240 14240 14240 14240 144
231 20250415 144400 1603945295 14250 14240 14250 14240 147
232 20250415 144300 1601851865 14240 14240 14240 14240 133
233 20250415 144200 1599957945 14240 14240 14250 14240 153
234 20250415 144100 1597779015 14250 14235 14250 14230 375
235 20250415 144000 1592439890 14230 14230 14230 14230 132
236 20250415 143900 1590561530 14230 14230 14240 14230 139
237 20250415 143800 1588583500 14240 14240 14240 14230 218
238 20250415 143700 1585480510 14240 14250 14250 14230 275
239 20250415 143600 1581565060 14230 14240 14240 14230 235
240 20250415 143500 1578219990 14230 14240 14240 14230 244
241 20250415 143400 1574746830 14230 14230 14240 14230 649
242 20250415 143300 1565506930 14230 14250 14250 14230 245
243 20250415 143200 1562018690 14240 14245 14245 14240 147
244 20250415 143100 1559925405 14240 14240 14250 14240 253
245 20250415 143000 1556322175 14240 14240 14240 14240 136
246 20250415 142900 1554385535 14250 14280 14280 14250 1778
247 20250415 142800 1528998895 14280 14280 14280 14280 134
248 20250415 142700 1527085375 14280 14290 14290 14280 216
249 20250415 142600 1524000075 14290 14280 14290 14280 464
250 20250415 142500 1517370865 14280 14290 14290 14280 334
251 20250415 142400 1512599345 14280 14290 14290 14280 181
252 20250415 142300 1510014195 14290 14280 14290 14280 217
253 20250415 142200 1506914615 14280 14290 14290 14280 293
254 20250415 142100 1502728995 14290 14280 14290 14280 182
255 20250415 142000 1500129555 14280 14270 14280 14270 444
256 20250415 141900 1493790575 14270 14280 14280 14270 191
257 20250415 141800 1491064435 14270 14280 14280 14270 195
258 20250415 141700 1488281175 14270 14270 14280 14270 568
259 20250415 141600 1480173355 14280 14270 14280 14270 242
260 20250415 141500 1476718935 14280 14280 14280 14270 258
261 20250415 141400 1473036235 14280 14250 14280 14250 1230
262 20250415 141300 1455492945 14260 14260 14260 14250 847
263 20250415 141200 1443416060 14260 14250 14260 14250 203
264 20250415 141100 1440522620 14260 14250 14260 14250 191
265 20250415 141000 1437800295 14260 14260 14260 14250 346
266 20250415 140900 1432867675 14260 14250 14260 14250 3319
267 20250415 140800 1385540070 14250 14260 14260 14250 196
268 20250415 140700 1382746670 14260 14250 14260 14250 180
269 20250415 140600 1380181365 14250 14250 14260 14250 193
270 20250415 140500 1377430530 14250 14255 14255 14250 151
271 20250415 140400 1375278775 14250 14260 14260 14250 196
272 20250415 140300 1372485310 14250 14260 14260 14250 159
273 20250415 140200 1370219310 14250 14250 14260 14250 249
274 20250415 140100 1366670735 14250 14255 14260 14250 146
275 20250415 140000 1364590100 14250 14250 14260 14250 302
276 20250415 135900 1360284920 14250 14250 14250 14250 191
277 20250415 135800 1357563170 14250 14250 14250 14250 168
278 20250415 135700 1355169170 14250 14250 14250 14250 164
279 20250415 135600 1352832170 14250 14250 14260 14250 214
280 20250415 135500 1349782380 14250 14260 14260 14250 166
281 20250415 135400 1347416850 14260 14250 14260 14250 221
282 20250415 135300 1344267260 14250 14260 14260 14250 280
283 20250415 135200 1340275800 14250 14270 14270 14250 185
284 20250415 135100 1337638530 14250 14260 14270 14250 548
285 20250415 135000 1329824000 14260 14250 14260 14250 386
286 20250415 134900 1324320310 14250 14250 14250 14250 134
287 20250415 134800 1322410810 14250 14250 14270 14250 510
288 20250415 134700 1315140070 14250 14250 14260 14250 217
289 20250415 134600 1312046990 14260 14260 14260 14250 93
290 20250415 134500 1310721480 14270 14260 14270 14260 175
291 20250415 134400 1308225870 14260 14260 14270 14260 171
292 20250415 134300 1305787340 14270 14260 14270 14250 433
293 20250415 134200 1299616360 14270 14260 14270 14250 293
294 20250415 134100 1295439270 14250 14250 14270 14250 1085
295 20250415 134000 1279968270 14260 14250 14260 14250 153
296 20250415 133900 1277788010 14250 14250 14260 14250 239
297 20250415 133800 1274382130 14250 14260 14265 14250 228
298 20250415 133700 1271131685 14260 14260 14270 14260 204
299 20250415 133600 1268222520 14250 14260 14260 14250 302
300 20250415 133500 1263916670 14250 14270 14270 14250 570
301 20250415 133400 1255784900 14260 14260 14260 14260 411
302 20250415 133300 1249924040 14270 14260 14280 14260 222
303 20250415 133200 1246758010 14260 14260 14270 14260 134
304 20250415 133100 1244847160 14280 14275 14280 14260 663
305 20250415 133000 1235386815 14280 14280 14280 14270 126
306 20250415 132900 1233588545 14280 14280 14280 14280 163
307 20250415 132800 1231260905 14280 14290 14290 14280 179
308 20250415 132700 1228704005 14290 14295 14295 14290 176
309 20250415 132600 1226188950 14290 14290 14295 14290 213
310 20250415 132500 1223145175 14290 14290 14300 14290 182
311 20250415 132400 1220544125 14300 14290 14300 14290 187
312 20250415 132300 1217871535 14290 14295 14295 14290 151
313 20250415 132200 1215713720 14290 14300 14300 14290 223
314 20250415 132100 1212526330 14310 14290 14310 14290 391
315 20250415 132000 1206936410 14290 14300 14300 14290 158
316 20250415 131900 1204677680 14300 14300 14305 14300 242
317 20250415 131800 1201217030 14300 14300 14300 14300 163
318 20250415 131700 1198886130 14300 14315 14320 14300 711
319 20250415 131600 1188711500 14310 14315 14315 14310 134
320 20250415 131500 1186793935 14310 14310 14320 14300 751
321 20250415 131400 1176047460 14310 14315 14315 14310 255
322 20250415 131300 1172398395 14310 14310 14315 14310 166
323 20250415 131200 1170022925 14310 14315 14315 14310 152
324 20250415 131100 1167847795 14310 14310 14315 14310 183
325 20250415 131000 1165229040 14310 14310 14320 14310 324
326 20250415 130900 1160592330 14310 14310 14320 14310 201
327 20250415 130800 1157715680 14310 14310 14310 14310 152
328 20250415 130700 1155540560 14310 14320 14320 14310 1121
329 20250415 130600 1139493300 14320 14330 14330 14320 1200
330 20250415 130500 1122304180 14340 14330 14340 14330 820
331 20250415 130400 1110553220 14330 14335 14335 14330 201
332 20250415 130300 1107672865 14330 14330 14340 14320 1500
333 20250415 130200 1086177715 14330 14330 14335 14330 294
334 20250415 130100 1081964670 14330 14330 14330 14330 134
335 20250415 130000 1080044450 14330 14330 14340 14330 803
336 20250415 125900 1068536460 14330 14330 14340 14330 195
337 20250415 125800 1065741515 14330 14330 14340 14330 216
338 20250415 125700 1062645880 14330 14330 14330 14330 134
339 20250415 125600 1060725660 14330 14330 14330 14330 134
340 20250415 125500 1058805440 14330 14330 14340 14330 496
341 20250415 125400 1051697530 14330 14340 14340 14330 158
342 20250415 125300 1049433150 14330 14330 14330 14330 148
343 20250415 125200 1047312310 14340 14360 14360 14320 3323
344 20250415 125100 999658120 14360 14360 14360 14350 250
345 20250415 125000 996069460 14350 14350 14360 14350 290
346 20250415 124900 991907420 14360 14360 14360 14360 89
347 20250415 124800 990629380 14360 14360 14360 14350 107
348 20250415 124700 989093020 14360 14360 14360 14350 140
349 20250415 124600 987082790 14360 14360 14360 14350 397
350 20250415 124500 981385220 14360 14360 14360 14350 60
351 20250415 124400 980523780 14360 14355 14360 14355 598
352 20250415 124300 971939050 14355 14355 14355 14355 76
353 20250415 124200 970848070 14350 14355 14355 14350 56
354 20250415 124100 970044265 14355 14355 14355 14350 46
355 20250415 124000 969383960 14355 14355 14355 14350 85
356 20250415 123900 968164035 14355 14355 14355 14355 28
357 20250415 123800 967762095 14355 14355 14355 14355 50
358 20250415 123700 967044345 14355 14360 14360 14355 43
359 20250415 123600 966426975 14360 14350 14360 14350 79
360 20250415 123500 965292545 14360 14360 14360 14350 105
361 20250415 123400 963784755 14360 14360 14360 14360 34
362 20250415 123300 963296515 14350 14360 14360 14350 40
363 20250415 123200 962722285 14360 14360 14360 14350 133
364 20250415 123100 960813245 14360 14360 14360 14350 49
365 20250415 123000 960109765 14350 14360 14360 14350 103
366 20250415 122900 958631185 14360 14360 14360 14350 102
367 20250415 122800 957166495 14350 14360 14360 14350 45
368 20250415 122700 956520445 14360 14360 14360 14360 42
369 20250415 122600 955917325 14350 14360 14360 14350 197
370 20250415 122500 953088715 14350 14350 14350 14350 0
371 20250415 122400 953088715 14350 14350 14350 14350 0
372 20250415 122300 953088715 14350 14360 14360 14350 17
373 20250415 122200 952844745 14360 14360 14360 14360 0
374 20250415 122100 952844745 14360 14350 14360 14350 33
375 20250415 122000 952371185 14360 14350 14360 14350 57
376 20250415 121900 951553025 14360 14360 14360 14360 0
377 20250415 121800 951553025 14360 14370 14370 14350 1297
378 20250415 121700 932928255 14370 14370 14370 14370 89
379 20250415 121600 931649325 14370 14370 14370 14370 105
380 20250415 121500 930140475 14360 14370 14370 14360 58
381 20250415 121400 929307185 14370 14370 14370 14370 25
382 20250415 121300 928947935 14370 14370 14370 14370 40
383 20250415 121200 928373135 14370 14370 14370 14370 89
384 20250415 121100 927094205 14370 14370 14370 14370 76
385 20250415 121000 926002085 14370 14370 14370 14370 87
386 20250415 120900 924751895 14370 14370 14370 14370 65
387 20250415 120800 923817845 14370 14370 14370 14370 213
388 20250415 120700 920757035 14370 14370 14370 14370 189
389 20250415 120600 918041105 14370 14370 14370 14370 92
390 20250415 120500 916719065 14370 14360 14370 14360 72
391 20250415 120400 915684715 14370 14370 14370 14370 111
392 20250415 120300 914089645 14370 14370 14370 14370 63
393 20250415 120200 913184335 14370 14370 14370 14370 10
394 20250415 120100 913040635 14370 14370 14370 14370 25
395 20250415 120000 912681385 14370 14360 14370 14360 129
396 20250415 115900 910828895 14360 14370 14370 14360 271
397 20250415 115800 906937295 14370 14350 14370 14340 6426
398 20250415 115700 814702675 14350 14350 14350 14350 88
399 20250415 115600 813439875 14360 14360 14360 14360 61
400 20250415 115500 812563915 14350 14350 14350 14350 19
401 20250415 115400 812291265 14360 14360 14360 14360 6
402 20250415 115300 812205105 14360 14350 14360 14350 33
403 20250415 115200 811731385 14350 14350 14350 14350 0
404 20250415 115100 811731385 14350 14360 14360 14350 878
405 20250415 115000 799123675 14370 14370 14370 14360 51
406 20250415 114900 798390985 14370 14370 14370 14360 68
407 20250415 114800 797413995 14360 14370 14370 14360 202
408 20250415 114700 794512435 14360 14370 14370 14360 45
409 20250415 114600 793865905 14370 14360 14370 14360 94
410 20250415 114500 792515285 14370 14370 14370 14370 52
411 20250415 114400 791768045 14370 14360 14370 14360 67
412 20250415 114300 790805545 14360 14370 14370 14360 116
413 20250415 114200 789138775 14360 14370 14370 14360 33
414 20250415 114100 788664745 14360 14360 14370 14360 70
415 20250415 114000 787659325 14360 14360 14360 14360 81
416 20250415 113900 786496165 14360 14360 14370 14360 147
417 20250415 113800 784385105 14360 14360 14360 14360 58
418 20250415 113700 783552225 14360 14360 14360 14360 34
419 20250415 113600 783063985 14360 14360 14360 14360 692
420 20250415 113500 773126865 14370 14360 14370 14360 38
421 20250415 113400 772580985 14360 14360 14360 14360 68
422 20250415 113300 771604505 14360 14370 14370 14360 739
423 20250415 113200 760985775 14370 14380 14380 14370 1369
424 20250415 113100 741304555 14380 14400 14400 14380 1348
425 20250415 113000 721896785 14400 14410 14410 14400 221
426 20250415 112900 718713305 14410 14410 14410 14400 88
427 20250415 112800 717445375 14410 14400 14410 14400 43
428 20250415 112700 716825835 14410 14410 14410 14410 17
429 20250415 112600 716580865 14410 14410 14410 14400 165
430 20250415 112500 714203485 14410 14410 14410 14400 148
431 20250415 112400 712070925 14400 14410 14410 14400 84
432 20250415 112300 710860795 14410 14405 14410 14405 41
433 20250415 112200 710270105 14405 14410 14410 14400 97
434 20250415 112100 708872615 14410 14410 14410 14410 104
435 20250415 112000 707373975 14410 14410 14410 14410 53
436 20250415 111900 706610245 14410 14410 14410 14410 45
437 20250415 111800 705961795 14410 14410 14410 14410 40
438 20250415 111700 705385395 14410 14400 14410 14400 347
439 20250415 111600 700388155 14400 14400 14400 14400 50
440 20250415 111500 699668155 14410 14410 14410 14400 1142
441 20250415 111400 683213235 14410 14400 14420 14400 2225
442 20250415 111300 651158805 14400 14390 14400 14390 1100
443 20250415 111200 635328225 14390 14390 14390 14380 53
444 20250415 111100 634565575 14390 14390 14390 14390 102
445 20250415 111000 633097795 14390 14390 14390 14380 104
446 20250415 110900 631601435 14380 14390 14390 14380 64
447 20250415 110800 630680885 14390 14390 14390 14390 46
448 20250415 110700 630018945 14390 14390 14390 14390 129
449 20250415 110600 628162635 14380 14380 14380 14380 376
450 20250415 110500 622755755 14390 14390 14390 14390 62
451 20250415 110400 621863575 14390 14380 14390 14380 575
452 20250415 110300 613592915 14370 14380 14380 14370 13
453 20250415 110200 613406005 14380 14380 14380 14380 289
454 20250415 110100 609250185 14360 14390 14390 14360 641
455 20250415 110000 600032525 14380 14380 14390 14380 115
456 20250415 105900 598378155 14380 14370 14380 14370 347
457 20250415 105800 593388935 14370 14370 14370 14370 114
458 20250415 105700 591750755 14370 14370 14370 14370 44
459 20250415 105600 591118475 14390 14390 14390 14390 0
460 20250415 105500 591118475 14390 14390 14390 14370 863
461 20250415 105400 578704585 14400 14400 14400 14390 337
462 20250415 105300 573853795 14400 14400 14400 14400 94
463 20250415 105200 572500195 14390 14380 14400 14380 1202
464 20250415 105100 555210525 14380 14370 14380 14370 68
465 20250415 105000 554232905 14380 14390 14390 14380 82
466 20250415 104900 553053455 14390 14360 14390 14360 1142
467 20250415 104800 536639355 14360 14360 14360 14360 48
468 20250415 104700 535950075 14360 14360 14360 14360 43
469 20250415 104600 535332595 14360 14350 14360 14350 41
470 20250415 104500 534743845 14360 14350 14360 14350 315
471 20250415 104400 530220455 14360 14350 14360 14350 277
472 20250415 104300 526242845 14360 14360 14360 14360 0
473 20250415 104200 526242845 14360 14360 14360 14360 238
474 20250415 104100 522825165 14360 14380 14380 14360 230
475 20250415 104000 519522095 14360 14370 14370 14360 416
476 20250415 103900 513545165 14370 14360 14370 14360 394
477 20250415 103800 507886635 14350 14350 14350 14350 151
478 20250415 103700 505719785 14350 14350 14360 14350 358
479 20250415 103600 500582435 14350 14360 14360 14350 93
480 20250415 103500 499247765 14350 14350 14350 14350 80
481 20250415 103400 498099765 14350 14360 14360 14330 1133
482 20250415 103300 481839165 14360 14360 14370 14360 394
483 20250415 103200 476181295 14360 14370 14370 14360 1409
484 20250415 103100 455935485 14380 14380 14390 14380 918
485 20250415 103000 442734225 14390 14380 14390 14380 128
486 20250415 102900 440893045 14390 14400 14400 14390 789
487 20250415 102800 429532765 14410 14400 14410 14390 1015
488 20250415 102700 414915705 14390 14390 14390 14390 255
489 20250415 102600 411246255 14390 14380 14390 14370 1952
490 20250415 102500 383173085 14380 14390 14390 14380 726
491 20250415 102400 372731955 14390 14380 14390 14380 272
492 20250415 102300 368817985 14380 14390 14390 14370 253
493 20250415 102200 365178315 14390 14360 14390 14360 1976
494 20250415 102100 336771565 14360 14340 14360 14340 2611
495 20250415 102000 299295215 14340 14340 14350 14340 1391
496 20250415 101900 279345765 14340 14320 14340 14320 1002
497 20250415 101800 264985155 14320 14320 14330 14320 586
498 20250415 101700 256592545 14320 14320 14320 14320 23
499 20250415 101600 256263185 14320 14310 14320 14310 153
500 20250415 101500 254073525 14330 14330 14330 14330 0
501 20250415 101400 254073525 14330 14310 14330 14310 202
502 20250415 101300 251181245 14320 14300 14320 14300 1366
503 20250415 101200 231632315 14300 14310 14320 14300 884
504 20250415 101100 218982405 14320 14300 14320 14300 1044
505 20250415 101000 204042435 14300 14320 14320 14290 982
506 20250415 100900 189998435 14320 14290 14320 14290 139
507 20250415 100800 188011315 14290 14290 14320 14280 2269
508 20250415 100700 155580615 14290 14290 14290 14290 2
509 20250415 100600 155552035 14290 14280 14320 14280 1736
510 20250415 100500 130723295 14300 14300 14300 14300 0
511 20250415 100400 130723295 14300 14290 14300 14290 229
512 20250415 100300 127450725 14250 14250 14250 14250 0
513 20250415 100200 127450725 14250 14290 14290 14250 72
514 20250415 100100 126421885 14280 14270 14280 14270 366
515 20250415 100000 121196235 14260 14260 14260 14260 138
516 20250415 095900 119228355 14250 14250 14250 14250 0
517 20250415 095800 119228355 14250 14250 14250 14250 10
518 20250415 095700 119085855 14270 14255 14270 14255 116
519 20250415 095600 117431225 14250 14240 14250 14240 388
520 20250415 095500 111903625 14240 14250 14260 14240 459
521 20250415 095400 105365165 14250 14250 14250 14250 2
522 20250415 095300 105336665 14260 14250 14260 14250 63
523 20250415 095200 104438755 14260 14260 14260 14260 2
524 20250415 095100 104410235 14260 14250 14260 14250 393
525 20250415 095000 98809505 14250 14250 14250 14250 3
526 20250415 094900 98766755 14250 14250 14250 14250 60
527 20250415 094800 97911755 14250 14250 14250 14250 0
528 20250415 094700 97911755 14250 14240 14260 14240 282
529 20250415 094600 93894185 14240 14240 14240 14240 4
530 20250415 094500 93837225 14240 14240 14240 14240 50
531 20250415 094400 93125225 14240 14240 14240 14240 224
532 20250415 094300 89935465 14250 14250 14250 14250 4
533 20250415 094200 89878465 14240 14240 14240 14240 50
534 20250415 094100 89166465 14240 14240 14240 14240 8
535 20250415 094000 89052545 14250 14250 14250 14250 185
536 20250415 093900 86416295 14240 14250 14250 14240 199
537 20250415 093800 83581885 14250 14250 14250 14240 237
538 20250415 093700 80206875 14270 14240 14270 14240 104
539 20250415 093600 78725855 14230 14280 14280 14230 237
540 20250415 093500 75352745 14280 14290 14290 14230 215
541 20250415 093400 72293075 14230 14280 14290 14230 68
542 20250415 093300 71322905 14230 14290 14290 14230 36
543 20250415 093200 70810565 14230 14230 14290 14230 82
544 20250415 093100 69643525 14280 14220 14280 14220 1154
545 20250415 093000 53202125 14220 14240 14240 14220 52
546 20250415 092900 52462645 14240 14240 14240 14240 0
547 20250415 092800 52462645 14240 14240 14240 14240 1
548 20250415 092700 52448405 14250 14260 14260 14220 64
549 20250415 092600 51536385 14250 14250 14250 14250 0
550 20250415 092500 51536385 14250 14230 14250 14230 263
551 20250415 092400 47790925 14240 14240 14240 14240 0
552 20250415 092300 47790925 14240 14240 14240 14240 0
553 20250415 092200 47790925 14240 14240 14240 14240 0
554 20250415 092100 47790925 14240 14220 14240 14220 614
555 20250415 092000 39053495 14210 14210 14220 14210 271
556 20250415 091900 35202175 14210 14200 14210 14200 81
557 20250415 091800 34051775 14210 14210 14210 14210 2
558 20250415 091700 34023355 14200 14190 14200 14190 179
559 20250415 091600 31483165 14190 14210 14210 14190 141
560 20250415 091500 29481160 14210 14200 14210 14200 54
561 20250415 091400 28714110 14210 14200 14210 14200 341
562 20250415 091300 23869010 14190 14190 14190 14190 51
563 20250415 091200 23145320 14190 14190 14190 14190 0
564 20250415 091100 23145320 14190 14205 14205 14190 60
565 20250415 091000 22293860 14200 14190 14200 14190 435
566 20250415 090900 16121000 14190 14190 14190 14190 10
567 20250415 090800 15979100 14190 14190 14190 14190 4
568 20250415 090700 15922340 14190 14190 14190 14180 120
569 20250415 090600 14220050 14220 14220 14220 14190 169
570 20250415 090500 11817410 14180 14180 14180 14180 0
571 20250415 090400 11817410 14180 14190 14190 14180 150
572 20250415 090300 9689160 14190 14200 14200 14190 9
573 20250415 090200 9561440 14220 14220 14220 14220 123
574 20250415 090100 7812380 14200 14200 14200 14180 113
575 20250415 090000 6208400 14110 14110 14110 14110 440