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

584
012630/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184200,3046459355,16950,16950,16950,16950,2494
20250415,184100,3046459355,16950,16950,16950,16950,0
20250415,184000,3046459355,16950,16950,16950,16950,0
20250415,183900,3046459355,16950,16950,16950,16950,0
20250415,183800,3046459355,16950,16950,16950,16950,0
20250415,183700,3046459355,16950,16950,16950,16950,0
20250415,183600,3046459355,16950,16950,16950,16950,0
20250415,183500,3046459355,16950,16950,16950,16950,0
20250415,183400,3046459355,16950,16950,16950,16950,0
20250415,183300,3046459355,16950,16950,16950,16950,0
20250415,183200,3046459355,16950,16950,16950,16950,0
20250415,183100,3046459355,16950,16950,16950,16950,0
20250415,183000,3046459355,16950,16950,16950,16950,0
20250415,182900,3046459355,16950,16950,16950,16950,0
20250415,182800,3046459355,16950,16950,16950,16950,0
20250415,182700,3046459355,16950,16950,16950,16950,0
20250415,182600,3046459355,16950,16950,16950,16950,0
20250415,182500,3046459355,16950,16950,16950,16950,0
20250415,182400,3046459355,16950,16950,16950,16950,0
20250415,182300,3046459355,16950,16950,16950,16950,0
20250415,182200,3046459355,16950,16950,16950,16950,0
20250415,182100,3046459355,16950,16950,16950,16950,0
20250415,182000,3046459355,16950,16950,16950,16950,0
20250415,181900,3046459355,16950,16950,16950,16950,0
20250415,181800,3046459355,16950,16950,16950,16950,0
20250415,181700,3046459355,16950,16950,16950,16950,0
20250415,181600,3046459355,16950,16950,16950,16950,0
20250415,181500,3046459355,16950,16950,16950,16950,0
20250415,181400,3046459355,16950,16950,16950,16950,0
20250415,181300,3046459355,16950,16950,16950,16950,0
20250415,181200,3046459355,16950,16950,16950,16950,2494
20250415,181100,3046459355,16950,16950,16950,16950,0
20250415,181000,3046459355,16950,16950,16950,16950,0
20250415,180900,3046459355,16950,16950,16950,16950,0
20250415,180800,3046459355,16950,16950,16950,16950,0
20250415,180700,3046459355,16950,16950,16950,16950,0
20250415,180600,3046459355,16950,16950,16950,16950,0
20250415,180500,3046459355,16950,16950,16950,16950,0
20250415,180400,3046459355,16950,16950,16950,16950,0
20250415,180300,3046459355,16950,16950,16950,16950,0
20250415,180200,3046459355,16950,16950,16950,16950,0
20250415,180100,3046459355,16950,16950,16950,16950,0
20250415,180000,3046459355,16950,16950,16950,16950,0
20250415,175900,3046459355,16950,16950,16950,16950,0
20250415,175800,3046459355,16950,16950,16950,16950,0
20250415,175700,3046459355,16950,16950,16950,16950,0
20250415,175600,3046459355,16950,16950,16950,16950,0
20250415,175500,3046459355,16950,16950,16950,16950,0
20250415,175400,3046459355,16950,16950,16950,16950,0
20250415,175300,3046459355,16950,16950,16950,16950,0
20250415,175200,3046459355,16950,16950,16950,16950,0
20250415,175100,3046459355,16950,16950,16950,16950,0
20250415,175000,3046459355,16950,16950,16950,16950,0
20250415,174900,3046459355,16950,16950,16950,16950,0
20250415,174800,3046459355,16950,16950,16950,16950,0
20250415,174700,3046459355,16950,16950,16950,16950,0
20250415,174600,3046459355,16950,16950,16950,16950,0
20250415,174500,3046459355,16950,16950,16950,16950,0
20250415,174400,3046459355,16950,16950,16950,16950,0
20250415,174300,3046459355,16950,16950,16950,16950,0
20250415,174200,3046459355,16950,16950,16950,16950,2494
20250415,174100,3046459355,16950,16950,16950,16950,0
20250415,174000,3046459355,16950,16950,16950,16950,0
20250415,173900,3046459355,16950,16950,16950,16950,0
20250415,173800,3046459355,16950,16950,16950,16950,0
20250415,173700,3046459355,16950,16950,16950,16950,0
20250415,173600,3046459355,16950,16950,16950,16950,0
20250415,173500,3046459355,16950,16950,16950,16950,0
20250415,173400,3046459355,16950,16950,16950,16950,0
20250415,173300,3046459355,16950,16950,16950,16950,0
20250415,173200,3046459355,16950,16950,16950,16950,0
20250415,173100,3046459355,16950,16950,16950,16950,0
20250415,173000,3046459355,16950,16950,16950,16950,0
20250415,172900,3046459355,16950,16950,16950,16950,0
20250415,172800,3046459355,16950,16950,16950,16950,0
20250415,172700,3046459355,16950,16950,16950,16950,0
20250415,172600,3046459355,16950,16950,16950,16950,0
20250415,172500,3046459355,16950,16950,16950,16950,0
20250415,172400,3046459355,16950,16950,16950,16950,0
20250415,172300,3046459355,16950,16950,16950,16950,0
20250415,172200,3046459355,16950,16950,16950,16950,0
20250415,172100,3046459355,16950,16950,16950,16950,0
20250415,172000,3046459355,16950,16950,16950,16950,0
20250415,171900,3046459355,16950,16950,16950,16950,0
20250415,171800,3046459355,16950,16950,16950,16950,0
20250415,171700,3046459355,16950,16950,16950,16950,0
20250415,171600,3046459355,16950,16950,16950,16950,0
20250415,171500,3046459355,16950,16950,16950,16950,0
20250415,171400,3046459355,16950,16950,16950,16950,0
20250415,171300,3046459355,16950,16950,16950,16950,0
20250415,171200,3046459355,16950,16950,16950,16950,2494
20250415,171100,3046459355,16950,16950,16950,16950,0
20250415,171000,3046459355,16950,16950,16950,16950,0
20250415,170900,3046459355,16950,16950,16950,16950,0
20250415,170800,3046459355,16950,16950,16950,16950,0
20250415,170700,3046459355,16950,16950,16950,16950,0
20250415,170600,3046459355,16950,16950,16950,16950,0
20250415,170500,3046459355,16950,16950,16950,16950,0
20250415,170400,3046459355,16950,16950,16950,16950,0
20250415,170300,3046459355,16950,16950,16950,16950,0
20250415,170200,3046459355,16950,16950,16950,16950,0
20250415,170100,3046459355,16950,16950,16950,16950,0
20250415,170000,3046459355,16950,16950,16950,16950,0
20250415,165900,3046459355,16950,16950,16950,16950,0
20250415,165800,3046459355,16950,16950,16950,16950,0
20250415,165700,3046459355,16950,16950,16950,16950,0
20250415,165600,3046459355,16950,16950,16950,16950,0
20250415,165500,3046459355,16950,16950,16950,16950,0
20250415,165400,3046459355,16950,16950,16950,16950,0
20250415,165300,3046459355,16950,16950,16950,16950,0
20250415,165200,3046459355,16950,16950,16950,16950,0
20250415,165100,3046459355,16950,16950,16950,16950,0
20250415,165000,3046459355,16950,16950,16950,16950,0
20250415,164900,3046459355,16950,16950,16950,16950,0
20250415,164800,3046459355,16950,16950,16950,16950,0
20250415,164700,3046459355,16950,16950,16950,16950,0
20250415,164600,3046459355,16950,16950,16950,16950,0
20250415,164500,3046459355,16950,16950,16950,16950,0
20250415,164400,3046459355,16950,16950,16950,16950,0
20250415,164300,3046459355,16950,16950,16950,16950,0
20250415,164200,3046459355,16950,16950,16950,16950,2494
20250415,164100,3046459355,16950,16950,16950,16950,0
20250415,164000,3046459355,16950,16950,16950,16950,0
20250415,163900,3046459355,16950,16950,16950,16950,0
20250415,163800,3046459355,16950,16950,16950,16950,0
20250415,163700,3046459355,16950,16950,16950,16950,0
20250415,163600,3046459355,16950,16950,16950,16950,0
20250415,163500,3046459355,16950,16950,16950,16950,0
20250415,163400,3046459355,16950,16950,16950,16950,0
20250415,163300,3046459355,16950,16950,16950,16950,0
20250415,163200,3046459355,16950,16950,16950,16950,0
20250415,163100,3046459355,16950,16950,16950,16950,0
20250415,163000,3046459355,16950,16950,16950,16950,0
20250415,162900,3046459355,16950,16950,16950,16950,0
20250415,162800,3046459355,16950,16950,16950,16950,0
20250415,162700,3046459355,16950,16950,16950,16950,0
20250415,162600,3046459355,16950,16950,16950,16950,0
20250415,162500,3046459355,16950,16950,16950,16950,0
20250415,162400,3046459355,16950,16950,16950,16950,0
20250415,162300,3046459355,16950,16950,16950,16950,0
20250415,162200,3046459355,16950,16950,16950,16950,0
20250415,162100,3046459355,16950,16950,16950,16950,0
20250415,162000,3046459355,16950,16950,16950,16950,0
20250415,161900,3046459355,16950,16950,16950,16950,0
20250415,161800,3046459355,16950,16950,16950,16950,0
20250415,161700,3046459355,16950,16950,16950,16950,0
20250415,161600,3046459355,16950,16950,16950,16950,0
20250415,161500,3046459355,16950,16950,16950,16950,0
20250415,161400,3046459355,16950,16950,16950,16950,0
20250415,161300,3046459355,16950,16950,16950,16950,0
20250415,161200,3046459355,16950,16950,16950,16950,2494
20250415,161100,3046459355,16950,16950,16950,16950,0
20250415,161000,3046459355,16950,16950,16950,16950,0
20250415,160900,3046459355,16950,16950,16950,16950,0
20250415,160800,3046459355,16950,16950,16950,16950,0
20250415,160700,3046459355,16950,16950,16950,16950,0
20250415,160600,3046459355,16950,16950,16950,16950,0
20250415,160500,3046459355,16950,16950,16950,16950,0
20250415,160400,3046459355,16950,16950,16950,16950,0
20250415,160300,3046459355,16950,16950,16950,16950,0
20250415,160200,3046459355,16950,16950,16950,16950,0
20250415,160100,3046459355,16950,16950,16950,16950,0
20250415,160000,3046459355,16950,16950,16950,16950,0
20250415,155900,3046459355,16950,16950,16950,16950,0
20250415,155800,3046459355,16950,16950,16950,16950,0
20250415,155700,3046459355,16950,16950,16950,16950,0
20250415,155600,3046459355,16950,16950,16950,16950,0
20250415,155500,3046459355,16950,16950,16950,16950,0
20250415,155400,3046459355,16950,16950,16950,16950,0
20250415,155300,3046459355,16950,16950,16950,16950,0
20250415,155200,3046459355,16950,16950,16950,16950,0
20250415,155100,3046459355,16950,16950,16950,16950,0
20250415,155000,3046459355,16950,16950,16950,16950,0
20250415,154900,3046459355,16950,16950,16950,16950,0
20250415,154800,3046459355,16950,16950,16950,16950,0
20250415,154700,3046459355,16950,16950,16950,16950,0
20250415,154600,3046459355,16950,16950,16950,16950,0
20250415,154500,3046459355,16950,16950,16950,16950,0
20250415,154400,3046459355,16950,16950,16950,16950,0
20250415,154300,3046459355,16950,16950,16950,16950,0
20250415,154200,3046459355,16950,16950,16950,16950,2494
20250415,154100,3046459355,16950,16950,16950,16950,0
20250415,154000,3046459355,16950,16950,16950,16950,0
20250415,153900,3046459355,16950,16950,16950,16950,0
20250415,153800,3046459355,16950,16950,16950,16950,0
20250415,153700,3046459355,16950,16950,16950,16950,0
20250415,153600,3046459355,16950,16950,16950,16950,0
20250415,153500,3046459355,16950,16950,16950,16950,0
20250415,153400,3046459355,16950,16950,16950,16950,0
20250415,153300,3046459355,16950,16950,16950,16950,0
20250415,153200,3046459355,16950,16950,16950,16950,0
20250415,153100,3046459355,16950,16950,16950,16950,0
20250415,153000,3046459355,16950,16950,16950,16950,2494
20250415,152900,3004186055,16960,16960,16960,16960,0
20250415,152800,3004186055,16960,16960,16960,16960,0
20250415,152700,3004186055,16960,16960,16960,16960,0
20250415,152600,3004186055,16960,16960,16960,16960,0
20250415,152500,3004186055,16960,16960,16960,16960,0
20250415,152400,3004186055,16960,16960,16960,16960,0
20250415,152300,3004186055,16960,16960,16960,16960,0
20250415,152200,3004186055,16960,16960,16960,16960,0
20250415,152100,3004186055,16960,16960,16960,16960,0
20250415,152000,3004186055,16960,16960,16960,16960,0
20250415,151900,3004186055,16960,16970,16970,16950,763
20250415,151800,2991242665,16980,16970,16980,16970,239
20250415,151700,2987184715,16980,16980,16980,16980,218
20250415,151600,2983483075,16980,16980,16980,16980,242
20250415,151500,2979373915,16980,16970,16980,16970,404
20250415,151400,2972514545,16970,16970,16980,16970,76
20250415,151300,2971224145,16980,16970,16980,16970,89
20250415,151200,2969713205,16970,16980,16980,16970,9353
20250415,151100,2810899285,16970,16970,16970,16970,473
20250415,151000,2802872475,16970,16980,16980,16970,175
20250415,150900,2799901135,16980,16980,16980,16970,99
20250415,150800,2798220135,16970,16970,16980,16970,44
20250415,150700,2797473255,16980,16980,16980,16970,263
20250415,150600,2793007535,16970,16980,16980,16970,137
20250415,150500,2790681375,16980,16970,16980,16970,127
20250415,150400,2788525025,16970,16980,16980,16970,2081
20250415,150300,2753203945,16970,16980,16980,16970,226
20250415,150200,2749366665,16980,16980,16980,16970,285
20250415,150100,2744528395,16970,16980,16980,16970,329
20250415,150000,2738942075,16980,16980,16980,16970,251
20250415,145900,2734680115,16970,16970,16980,16970,126
20250415,145800,2732540965,16970,16970,16980,16970,185
20250415,145700,2729400225,16980,16970,16980,16970,296
20250415,145600,2724374175,16980,16980,16980,16970,160
20250415,145500,2721657555,16970,16980,16980,16970,177
20250415,145400,2718652235,16970,16970,16980,16970,188
20250415,145300,2715460395,16970,16970,16980,16970,54
20250415,145200,2714543615,16970,16980,16980,16970,385
20250415,145100,2708006885,16970,16980,16980,16970,2129
20250415,145000,2671857045,16990,16990,16990,16980,300
20250415,144900,2666760365,16990,16990,16990,16980,184
20250415,144800,2663634515,16990,16990,16990,16990,4888
20250415,144700,2580587395,16980,16990,16990,16980,259
20250415,144600,2576187105,16980,16980,16990,16980,226
20250415,144500,2572347625,16980,16990,16990,16980,293
20250415,144400,2567369975,16980,16990,16990,16980,327
20250415,144300,2561814335,16980,16990,16990,16980,189
20250415,144200,2558603345,16990,16990,16990,16980,285
20250415,144100,2553761635,16990,16980,16990,16980,172
20250415,144000,2550839935,16990,16980,16990,16980,756
20250415,143900,2538000545,16990,16970,16990,16970,986
20250415,143800,2521256115,16980,16980,16980,16980,165
20250415,143700,2518454415,16980,16980,16980,16970,290
20250415,143600,2513530335,16980,16990,16990,16980,185
20250415,143500,2510387435,16990,16980,16990,16970,201
20250415,143400,2506973595,16980,16980,16990,16980,210
20250415,143300,2503406955,16980,16980,16980,16970,325
20250415,143200,2497889055,16970,16970,16970,16970,46
20250415,143100,2497108435,16980,16980,16980,16970,156
20250415,143000,2494459675,16980,16980,16990,16970,452
20250415,142900,2486783465,16980,16990,16990,16980,851
20250415,142800,2472331955,16990,16980,16990,16980,123
20250415,142700,2470242585,16990,16980,16990,16980,231
20250415,142600,2466318015,16990,16990,16990,16990,254
20250415,142500,2462002555,16990,16970,16990,16970,881
20250415,142400,2447035525,16980,16980,16980,16980,557
20250415,142300,2437577665,16980,16980,16980,16970,140
20250415,142200,2435200535,16970,16980,16980,16970,148
20250415,142100,2432687615,16980,16980,16980,16980,194
20250415,142000,2429393495,16970,16980,16980,16970,149
20250415,141900,2426864015,16980,16980,16990,16980,4330
20250415,141800,2353336445,16980,16970,16980,16970,162
20250415,141700,2350586195,16980,16980,16980,16970,844
20250415,141600,2336262185,16970,16980,16980,16970,190
20250415,141500,2333036195,16980,16970,16980,16970,1506
20250415,141400,2307464325,16970,16980,16980,16970,174
20250415,141300,2304509945,16980,16970,16980,16960,185
20250415,141200,2301369195,16970,16970,16980,16970,3459
20250415,141100,2242635725,16970,16970,16970,16960,110
20250415,141000,2240769125,16960,16980,16980,16960,561
20250415,140900,2231248955,16980,16980,16980,16980,60
20250415,140800,2230230155,16980,16970,16980,16970,150
20250415,140700,2227683455,16970,16970,16970,16970,312
20250415,140600,2222388815,16970,16970,16970,16960,175
20250415,140500,2219419265,16970,16970,16970,16970,602
20250415,140400,2209203325,16970,16970,16980,16970,276
20250415,140300,2204518325,16980,16980,16980,16970,180
20250415,140200,2201462405,16975,16970,16980,16970,266
20250415,140100,2196946975,16980,16970,16980,16960,317
20250415,140000,2191567095,16960,16970,16980,16960,155
20250415,135900,2188935845,16970,16970,16980,16970,489
20250415,135800,2180636195,16960,16970,16970,16960,165
20250415,135700,2177836435,16960,16980,16980,16960,207
20250415,135600,2174325435,16970,16970,16970,16960,200
20250415,135500,2170931555,16970,16960,16970,16960,261
20250415,135400,2166502395,16970,16960,16970,16960,172
20250415,135300,2163583845,16960,16970,16970,16960,134
20250415,135200,2161309885,16970,16970,16970,16960,223
20250415,135100,2157525775,16970,16970,16970,16970,215
20250415,135000,2153877225,16970,16970,16970,16960,738
20250415,134900,2141359555,16960,16970,16970,16960,208
20250415,134800,2137829985,16970,16950,16970,16950,371
20250415,134700,2131537690,16960,16960,16960,16960,41
20250415,134600,2130842330,16950,16950,16950,16940,486
20250415,134500,2122604810,16940,16950,16950,16940,166
20250415,134400,2119791230,16950,16950,16950,16940,187
20250415,134300,2116621760,16950,16960,16960,16950,462
20250415,134200,2108789020,16960,16970,16980,16960,1010
20250415,134100,2091650890,16970,16980,16980,16970,252
20250415,134000,2087372050,16970,16970,16980,16970,132
20250415,133900,2085130810,16970,16980,16980,16970,184
20250415,133800,2082006610,16980,16970,16980,16970,149
20250415,133700,2079476610,16970,16970,16970,16970,28
20250415,133600,2079001450,16980,16980,16980,16970,569
20250415,133500,2069342720,16980,16980,16980,16970,90
20250415,133400,2067814640,16970,16970,16970,16970,298
20250415,133300,2062757580,16970,16960,16970,16960,182
20250415,133200,2059669190,16960,16970,16970,16960,168
20250415,133100,2056818310,16970,16960,16970,16960,203
20250415,133000,2053373520,16960,16970,16980,16960,1014
20250415,132900,2036166710,16980,16960,16980,16960,428
20250415,132800,2028902860,16970,16970,16970,16960,162
20250415,132700,2026153920,16970,16970,16970,16960,2150
20250415,132600,1989668560,16970,16970,16970,16970,158
20250415,132500,1986987300,16970,16970,16970,16960,213
20250415,132400,1983372990,16960,16970,16970,16960,196
20250415,132300,1980046900,16970,16960,16970,16960,431
20250415,132200,1972735130,16960,16960,16970,16960,162
20250415,132100,1969986470,16970,16960,16970,16960,200
20250415,132000,1966592590,16960,16960,16970,16960,228
20250415,131900,1962723760,16970,16960,16970,16960,182
20250415,131800,1959635610,16970,16970,16970,16960,324
20250415,131700,1954137410,16970,16960,16970,16960,204
20250415,131600,1950675550,16960,16970,16970,16960,196
20250415,131500,1947349620,16960,16970,16970,16960,87
20250415,131400,1945873630,16970,16960,16970,16960,395
20250415,131300,1939170680,16970,16970,16970,16960,81
20250415,131200,1937796290,16970,16970,16970,16960,220
20250415,131100,1934063010,16970,16960,16970,16960,175
20250415,131000,1931093280,16970,16960,16970,16960,227
20250415,130900,1927241410,16970,16970,16970,16970,248
20250415,130800,1923032850,16960,16960,16970,16960,225
20250415,130700,1919215230,16970,16960,16970,16960,226
20250415,130600,1915380080,16960,16960,16970,16960,157
20250415,130500,1912716090,16970,16970,16970,16960,246
20250415,130400,1908541990,16960,16970,16970,16960,188
20250415,130300,1905351750,16960,16970,16970,16960,47
20250415,130200,1904554460,16970,16960,16970,16960,193
20250415,130100,1901279460,16970,16970,16970,16960,413
20250415,130000,1894272340,16970,16960,16970,16960,229
20250415,125900,1890386350,16970,16970,16970,16960,203
20250415,125800,1886941590,16970,16960,16970,16960,158
20250415,125700,1884260550,16960,16970,16970,16960,203
20250415,125600,1880815740,16970,16960,16970,16960,211
20250415,125500,1877235430,16960,16960,16970,16960,164
20250415,125400,1874452450,16970,16970,16970,16960,307
20250415,125300,1869243190,16970,16960,16970,16960,58
20250415,125200,1868259010,16970,16970,16970,16960,271
20250415,125100,1863660260,16970,16970,16970,16960,266
20250415,125000,1859146540,16970,16960,16970,16960,183
20250415,124900,1856041170,16960,16960,16970,16960,256
20250415,124800,1851697090,16970,16960,16970,16960,109
20250415,124700,1849847520,16960,16960,16960,16950,367
20250415,124600,1843624070,16950,16950,16960,16950,150
20250415,124500,1841080540,16960,16960,16960,16960,212
20250415,124400,1837485020,16950,16980,16980,16950,832
20250415,124300,1823365350,16980,16980,16980,16970,1047
20250415,124200,1805587450,16970,16970,16970,16970,21
20250415,124100,1805231080,16980,16980,16980,16970,220
20250415,124000,1801495600,16980,16970,16980,16970,277
20250415,123900,1796792530,16980,16970,16980,16970,170
20250415,123800,1793906290,16980,16980,16980,16970,157
20250415,123700,1791240480,16970,16970,16980,16970,185
20250415,123600,1788099480,16970,16980,16980,16970,119
20250415,123500,1786078920,16970,16980,16980,16970,212
20250415,123400,1782479360,16980,16980,16990,16980,304
20250415,123300,1777316520,16980,16980,17000,16980,2211
20250415,123200,1739767810,16980,16980,16980,16970,212
20250415,123100,1736168340,16970,16980,16980,16960,681
20250415,123000,1724613500,16970,16980,16980,16970,168
20250415,122900,1721762030,16980,16970,16980,16960,4526
20250415,122800,1644926640,16970,16970,16970,16960,219
20250415,122700,1641210290,16970,16970,16970,16960,460
20250415,122600,1633404310,16970,16970,16970,16960,184
20250415,122500,1630282150,16960,16960,16970,16960,366
20250415,122400,1624073390,16950,16960,16960,16950,148
20250415,122300,1621563380,16950,16950,16960,16950,154
20250415,122200,1618951750,16960,16950,16960,16950,279
20250415,122100,1614220770,16960,16960,16960,16950,151
20250415,122000,1611659930,16960,16960,16960,16950,167
20250415,121900,1608828950,16950,16940,16950,16940,670
20250415,121800,1597474940,16940,16940,16940,16930,169
20250415,121700,1594612170,16940,16930,16940,16930,151
20250415,121600,1592054400,16940,16940,16940,16940,131
20250415,121500,1589835260,16940,16930,16940,16930,350
20250415,121400,1583908340,16930,16930,16930,16930,250
20250415,121300,1579675840,16930,16930,16940,16930,423
20250415,121200,1572512970,16920,16940,16940,16920,1206
20250415,121100,1552091690,16930,16930,16930,16930,134
20250415,121000,1549823070,16920,16940,16940,16920,440
20250415,120900,1542371480,16940,16940,16940,16930,240
20250415,120800,1538306490,16930,16930,16940,16930,282
20250415,120700,1533531930,16930,16920,16930,16920,160
20250415,120600,1530823210,16930,16920,16930,16920,311
20250415,120500,1525558140,16930,16930,16930,16920,163
20250415,120400,1522798870,16930,16930,16930,16930,506
20250415,120300,1514232290,16930,16940,16940,16930,165
20250415,120200,1511437220,16930,16930,16940,16920,142
20250415,120100,1509032400,16930,16930,16940,16920,487
20250415,120000,1500787590,16930,16940,16940,16920,204
20250415,115900,1497334690,16940,16920,16940,16920,588
20250415,115800,1487378000,16920,16930,16930,16920,73
20250415,115700,1486142190,16940,16900,16940,16900,1522
20250415,115600,1460406290,16900,16890,16900,16890,184
20250415,115500,1457297410,16890,16890,16900,16890,106
20250415,115400,1455506230,16900,16920,16930,16900,1077
20250415,115300,1437285680,16930,16930,16940,16930,418
20250415,115200,1430208640,16930,16920,16940,16920,217
20250415,115100,1426534780,16920,16950,16950,16920,199
20250415,115000,1423163020,16930,16930,16940,16920,299
20250415,114900,1418099660,16930,16930,16930,16920,519
20250415,114800,1409313180,16920,16920,16930,16920,354
20250415,114700,1403320200,16930,16950,16950,16920,761
20250415,114600,1390431110,16950,16920,16950,16920,2553
20250415,114500,1347202750,16920,16920,16930,16910,1322
20250415,114400,1324832320,16910,16900,16920,16900,335
20250415,114300,1319165150,16900,16900,16900,16900,221
20250415,114200,1315430250,16890,16890,16900,16890,151
20250415,114100,1312878670,16890,16890,16900,16890,218
20250415,114000,1309194570,16900,16890,16900,16890,248
20250415,113900,1305003590,16900,16890,16900,16890,371
20250415,113800,1298733980,16880,16890,16890,16880,129
20250415,113700,1296555240,16880,16900,16900,16880,184
20250415,113600,1293446810,16890,16890,16890,16890,213
20250415,113500,1289849240,16880,16890,16890,16880,51
20250415,113400,1288988050,16890,16890,16890,16890,724
20250415,113300,1276759690,16890,16900,16900,16890,229
20250415,113200,1272889710,16900,16900,16900,16890,134
20250415,113100,1270625250,16890,16900,16900,16890,272
20250415,113000,1266028590,16890,16900,16900,16890,283
20250415,112900,1261246370,16900,16900,16900,16890,374
20250415,112800,1254925890,16890,16890,16900,16890,183
20250415,112700,1251833390,16890,16900,16900,16890,161
20250415,112600,1249112690,16890,16900,16900,16890,62
20250415,112500,1248064910,16900,16890,16900,16890,189
20250415,112400,1244871330,16900,16900,16900,16900,146
20250415,112300,1242403930,16890,16900,16900,16890,203
20250415,112200,1238973780,16900,16890,16900,16890,408
20250415,112100,1232081160,16900,16890,16900,16890,134
20250415,112000,1229816700,16900,16910,16910,16890,530
20250415,111900,1220859840,16900,16890,16900,16890,818
20250415,111800,1207035810,16890,16900,16900,16890,113
20250415,111700,1205126130,16890,16890,16900,16890,492
20250415,111600,1196815250,16890,16900,16900,16890,374
20250415,111500,1190494920,16890,16900,16900,16890,625
20250415,111400,1179932610,16910,16900,16910,16890,2372
20250415,111300,1139842300,16890,16890,16890,16890,14
20250415,111200,1139605840,16900,16900,16900,16890,115
20250415,111100,1137662390,16900,16900,16900,16890,220
20250415,111000,1133944510,16900,16900,16900,16890,485
20250415,110900,1125748430,16900,16900,16910,16890,1255
20250415,110800,1104537960,16900,16900,16900,16900,119
20250415,110700,1102526860,16890,16890,16900,16890,229
20250415,110600,1098657320,16900,16900,16920,16890,1551
20250415,110500,1072433370,16900,16900,16900,16900,172
20250415,110400,1069526570,16890,16900,16900,16890,424
20250415,110300,1062361090,16900,16910,16920,16900,1943
20250415,110200,1029518740,16910,16920,16920,16910,419
20250415,110100,1022429790,16910,16910,16920,16910,317
20250415,110000,1017067700,16900,16890,16900,16890,113
20250415,105900,1015158020,16890,16900,16900,16890,83
20250415,105800,1013755380,16890,16890,16920,16890,477
20250415,105700,1005692050,16900,16890,16900,16890,243
20250415,105600,1001585580,16890,16900,16900,16890,167
20250415,105500,998763470,16890,16890,16900,16890,207
20250415,105400,995265480,16900,16900,16900,16890,180
20250415,105300,992223600,16890,16900,16900,16890,39
20250415,105200,991564580,16900,16900,16900,16890,205
20250415,105100,988100230,16900,16890,16900,16890,135
20250415,105000,985819040,16890,16880,16890,16880,159
20250415,104900,983133740,16880,16880,16890,16880,177
20250415,104800,980144700,16880,16880,16890,16880,174
20250415,104700,977206260,16880,16890,16890,16880,115
20250415,104600,975263920,16880,16880,16890,16880,132
20250415,104500,973034620,16890,16900,16900,16890,152
20250415,104400,970466160,16890,16910,16920,16890,926
20250415,104300,954809620,16910,16910,16920,16910,295
20250415,104200,949820460,16900,16910,16910,16900,166
20250415,104100,947014150,16900,16900,16900,16900,114
20250415,104000,945087550,16910,16900,16920,16900,4079
20250415,103900,876107450,16910,16900,16910,16900,9975
20250415,103800,707515090,16890,16890,16890,16880,292
20250415,103700,702584460,16880,16880,16890,16880,134
20250415,103600,700322530,16890,16880,16890,16880,138
20250415,103500,697992090,16880,16890,16890,16870,213
20250415,103400,694396890,16880,16870,16890,16870,261
20250415,103300,689991070,16870,16860,16890,16860,692
20250415,103200,678310490,16850,16840,16880,16840,173
20250415,103100,675393500,16830,16830,16830,16830,907
20250415,103000,660128690,16830,16830,16870,16830,551
20250415,102900,650848590,16820,16820,16850,16810,246
20250415,102800,646711210,16810,16810,16810,16810,36
20250415,102700,646106050,16800,16800,16800,16790,299
20250415,102600,641082900,16800,16780,16800,16780,992
20250415,102500,624419620,16780,16820,16820,16740,7623
20250415,102400,496618350,16820,16830,16830,16820,33
20250415,102300,496063250,16820,16830,16830,16820,33
20250415,102200,495507980,16830,16830,16830,16830,40
20250415,102100,494834780,16830,16840,16840,16830,268
20250415,102000,490324170,16840,16830,16850,16830,18
20250415,101900,490020920,16830,16840,16850,16830,178
20250415,101800,487024320,16840,16830,16840,16830,41
20250415,101700,486333890,16830,16820,16830,16820,698
20250415,101600,474592730,16820,16820,16820,16820,140
20250415,101500,472237930,16820,16820,16820,16810,49
20250415,101400,471413870,16810,16810,16810,16810,6
20250415,101300,471313010,16820,16810,16820,16810,14
20250415,101200,471077650,16810,16810,16810,16810,39
20250415,101100,470422060,16810,16820,16820,16800,1177
20250415,101000,450636170,16830,16810,16840,16810,34
20250415,100900,450063650,16820,16840,16840,16820,1683
20250415,100800,421731640,16850,16850,16860,16840,195
20250415,100700,418445220,16860,16860,16860,16860,168
20250415,100600,415612740,16860,16850,16860,16850,367
20250415,100500,409428760,16860,16850,16860,16850,39
20250415,100400,408771340,16850,16860,16860,16850,8
20250415,100300,408636530,16860,16850,16860,16850,25
20250415,100200,408215270,16860,16860,16860,16860,0
20250415,100100,408215270,16860,16840,16860,16840,53
20250415,100000,407322660,16870,16880,16880,16850,1182
20250415,095900,387396740,16870,16870,16880,16870,133
20250415,095800,385153020,16880,16880,16880,16870,525
20250415,095700,376291070,16880,16880,16880,16880,38
20250415,095600,375649630,16880,16870,16880,16870,34
20250415,095500,375075940,16880,16890,16890,16880,645
20250415,095400,364188330,16900,16880,16900,16880,145
20250415,095300,361740710,16890,16890,16890,16890,253
20250415,095200,357467540,16880,16890,16890,16880,15
20250415,095100,357214310,16880,16880,16880,16880,21
20250415,095000,356859830,16870,16870,16870,16870,10
20250415,094900,356691130,16870,16880,16880,16870,129
20250415,094800,354513760,16880,16870,16880,16870,241
20250415,094700,350446160,16870,16890,16890,16870,344
20250415,094600,344642450,16880,16880,16880,16880,47
20250415,094500,343849090,16880,16880,16890,16880,42
20250415,094400,343140060,16880,16880,16880,16880,13
20250415,094300,342920620,16890,16890,16890,16890,152
20250415,094200,340353340,16890,16890,16900,16890,274
20250415,094100,335725460,16890,16890,16890,16890,1
20250415,094000,335708570,16900,16890,16900,16890,75
20250415,093900,334441720,16890,16890,16900,16890,132
20250415,093800,332212220,16890,16890,16900,16890,95
20250415,093700,330606810,16890,16890,16890,16890,24
20250415,093600,330201450,16900,16900,16900,16900,6
20250415,093500,330100050,16890,16890,16890,16890,56
20250415,093400,329154210,16890,16880,16900,16880,21
20250415,093300,328799700,16890,16890,16890,16890,0
20250415,093200,328799700,16890,16890,16900,16890,178
20250415,093100,325793230,16890,16880,16900,16880,135
20250415,093000,323513890,16880,16890,16890,16880,9
20250415,092900,323361960,16850,16890,16900,16850,613
20250415,092800,313011400,16890,16880,16890,16880,796
20250415,092700,299569820,16880,16900,16900,16860,2583
20250415,092600,255966340,16900,16890,16900,16890,1212
20250415,092500,235483900,16880,16890,16890,16880,565
20250415,092400,225941120,16890,16890,16890,16890,21
20250415,092300,225586430,16880,16860,16880,16860,29
20250415,092200,225097390,16860,16860,16860,16860,16
20250415,092100,224827630,16860,16860,16870,16860,118
20250415,092000,222837760,16880,16880,16880,16880,1
20250415,091900,222820880,16860,16880,16890,16860,1049
20250415,091800,205123280,16880,16880,16880,16880,85
20250415,091700,203688480,16880,16880,16880,16880,1
20250415,091600,203671600,16890,16890,16890,16880,218
20250415,091500,199990110,16890,16890,16890,16890,0
20250415,091400,199990110,16890,16880,16900,16860,134
20250415,091300,197728240,16880,16840,16890,16840,74
20250415,091200,196481230,16830,16830,16830,16830,41
20250415,091100,195791200,16830,16800,16830,16780,202
20250415,091000,192398400,16810,16830,16870,16810,30
20250415,090900,191893540,16780,16890,16890,16780,682
20250415,090800,180412460,16860,17050,17050,16840,2706
20250415,090700,134572080,17030,17060,17090,16990,1752
20250415,090600,104758170,17080,16970,17080,16970,3429
20250415,090500,46463020,16980,16950,16980,16950,578
20250415,090400,36658500,16930,16930,16950,16920,360
20250415,090300,30560980,16930,16900,16930,16900,332
20250415,090200,24946730,16890,16880,16920,16880,585
20250415,090100,15062540,16880,16850,16880,16850,62
20250415,090000,14017130,16870,16820,16870,16800,834
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184200 3046459355 16950 16950 16950 16950 2494
3 20250415 184100 3046459355 16950 16950 16950 16950 0
4 20250415 184000 3046459355 16950 16950 16950 16950 0
5 20250415 183900 3046459355 16950 16950 16950 16950 0
6 20250415 183800 3046459355 16950 16950 16950 16950 0
7 20250415 183700 3046459355 16950 16950 16950 16950 0
8 20250415 183600 3046459355 16950 16950 16950 16950 0
9 20250415 183500 3046459355 16950 16950 16950 16950 0
10 20250415 183400 3046459355 16950 16950 16950 16950 0
11 20250415 183300 3046459355 16950 16950 16950 16950 0
12 20250415 183200 3046459355 16950 16950 16950 16950 0
13 20250415 183100 3046459355 16950 16950 16950 16950 0
14 20250415 183000 3046459355 16950 16950 16950 16950 0
15 20250415 182900 3046459355 16950 16950 16950 16950 0
16 20250415 182800 3046459355 16950 16950 16950 16950 0
17 20250415 182700 3046459355 16950 16950 16950 16950 0
18 20250415 182600 3046459355 16950 16950 16950 16950 0
19 20250415 182500 3046459355 16950 16950 16950 16950 0
20 20250415 182400 3046459355 16950 16950 16950 16950 0
21 20250415 182300 3046459355 16950 16950 16950 16950 0
22 20250415 182200 3046459355 16950 16950 16950 16950 0
23 20250415 182100 3046459355 16950 16950 16950 16950 0
24 20250415 182000 3046459355 16950 16950 16950 16950 0
25 20250415 181900 3046459355 16950 16950 16950 16950 0
26 20250415 181800 3046459355 16950 16950 16950 16950 0
27 20250415 181700 3046459355 16950 16950 16950 16950 0
28 20250415 181600 3046459355 16950 16950 16950 16950 0
29 20250415 181500 3046459355 16950 16950 16950 16950 0
30 20250415 181400 3046459355 16950 16950 16950 16950 0
31 20250415 181300 3046459355 16950 16950 16950 16950 0
32 20250415 181200 3046459355 16950 16950 16950 16950 2494
33 20250415 181100 3046459355 16950 16950 16950 16950 0
34 20250415 181000 3046459355 16950 16950 16950 16950 0
35 20250415 180900 3046459355 16950 16950 16950 16950 0
36 20250415 180800 3046459355 16950 16950 16950 16950 0
37 20250415 180700 3046459355 16950 16950 16950 16950 0
38 20250415 180600 3046459355 16950 16950 16950 16950 0
39 20250415 180500 3046459355 16950 16950 16950 16950 0
40 20250415 180400 3046459355 16950 16950 16950 16950 0
41 20250415 180300 3046459355 16950 16950 16950 16950 0
42 20250415 180200 3046459355 16950 16950 16950 16950 0
43 20250415 180100 3046459355 16950 16950 16950 16950 0
44 20250415 180000 3046459355 16950 16950 16950 16950 0
45 20250415 175900 3046459355 16950 16950 16950 16950 0
46 20250415 175800 3046459355 16950 16950 16950 16950 0
47 20250415 175700 3046459355 16950 16950 16950 16950 0
48 20250415 175600 3046459355 16950 16950 16950 16950 0
49 20250415 175500 3046459355 16950 16950 16950 16950 0
50 20250415 175400 3046459355 16950 16950 16950 16950 0
51 20250415 175300 3046459355 16950 16950 16950 16950 0
52 20250415 175200 3046459355 16950 16950 16950 16950 0
53 20250415 175100 3046459355 16950 16950 16950 16950 0
54 20250415 175000 3046459355 16950 16950 16950 16950 0
55 20250415 174900 3046459355 16950 16950 16950 16950 0
56 20250415 174800 3046459355 16950 16950 16950 16950 0
57 20250415 174700 3046459355 16950 16950 16950 16950 0
58 20250415 174600 3046459355 16950 16950 16950 16950 0
59 20250415 174500 3046459355 16950 16950 16950 16950 0
60 20250415 174400 3046459355 16950 16950 16950 16950 0
61 20250415 174300 3046459355 16950 16950 16950 16950 0
62 20250415 174200 3046459355 16950 16950 16950 16950 2494
63 20250415 174100 3046459355 16950 16950 16950 16950 0
64 20250415 174000 3046459355 16950 16950 16950 16950 0
65 20250415 173900 3046459355 16950 16950 16950 16950 0
66 20250415 173800 3046459355 16950 16950 16950 16950 0
67 20250415 173700 3046459355 16950 16950 16950 16950 0
68 20250415 173600 3046459355 16950 16950 16950 16950 0
69 20250415 173500 3046459355 16950 16950 16950 16950 0
70 20250415 173400 3046459355 16950 16950 16950 16950 0
71 20250415 173300 3046459355 16950 16950 16950 16950 0
72 20250415 173200 3046459355 16950 16950 16950 16950 0
73 20250415 173100 3046459355 16950 16950 16950 16950 0
74 20250415 173000 3046459355 16950 16950 16950 16950 0
75 20250415 172900 3046459355 16950 16950 16950 16950 0
76 20250415 172800 3046459355 16950 16950 16950 16950 0
77 20250415 172700 3046459355 16950 16950 16950 16950 0
78 20250415 172600 3046459355 16950 16950 16950 16950 0
79 20250415 172500 3046459355 16950 16950 16950 16950 0
80 20250415 172400 3046459355 16950 16950 16950 16950 0
81 20250415 172300 3046459355 16950 16950 16950 16950 0
82 20250415 172200 3046459355 16950 16950 16950 16950 0
83 20250415 172100 3046459355 16950 16950 16950 16950 0
84 20250415 172000 3046459355 16950 16950 16950 16950 0
85 20250415 171900 3046459355 16950 16950 16950 16950 0
86 20250415 171800 3046459355 16950 16950 16950 16950 0
87 20250415 171700 3046459355 16950 16950 16950 16950 0
88 20250415 171600 3046459355 16950 16950 16950 16950 0
89 20250415 171500 3046459355 16950 16950 16950 16950 0
90 20250415 171400 3046459355 16950 16950 16950 16950 0
91 20250415 171300 3046459355 16950 16950 16950 16950 0
92 20250415 171200 3046459355 16950 16950 16950 16950 2494
93 20250415 171100 3046459355 16950 16950 16950 16950 0
94 20250415 171000 3046459355 16950 16950 16950 16950 0
95 20250415 170900 3046459355 16950 16950 16950 16950 0
96 20250415 170800 3046459355 16950 16950 16950 16950 0
97 20250415 170700 3046459355 16950 16950 16950 16950 0
98 20250415 170600 3046459355 16950 16950 16950 16950 0
99 20250415 170500 3046459355 16950 16950 16950 16950 0
100 20250415 170400 3046459355 16950 16950 16950 16950 0
101 20250415 170300 3046459355 16950 16950 16950 16950 0
102 20250415 170200 3046459355 16950 16950 16950 16950 0
103 20250415 170100 3046459355 16950 16950 16950 16950 0
104 20250415 170000 3046459355 16950 16950 16950 16950 0
105 20250415 165900 3046459355 16950 16950 16950 16950 0
106 20250415 165800 3046459355 16950 16950 16950 16950 0
107 20250415 165700 3046459355 16950 16950 16950 16950 0
108 20250415 165600 3046459355 16950 16950 16950 16950 0
109 20250415 165500 3046459355 16950 16950 16950 16950 0
110 20250415 165400 3046459355 16950 16950 16950 16950 0
111 20250415 165300 3046459355 16950 16950 16950 16950 0
112 20250415 165200 3046459355 16950 16950 16950 16950 0
113 20250415 165100 3046459355 16950 16950 16950 16950 0
114 20250415 165000 3046459355 16950 16950 16950 16950 0
115 20250415 164900 3046459355 16950 16950 16950 16950 0
116 20250415 164800 3046459355 16950 16950 16950 16950 0
117 20250415 164700 3046459355 16950 16950 16950 16950 0
118 20250415 164600 3046459355 16950 16950 16950 16950 0
119 20250415 164500 3046459355 16950 16950 16950 16950 0
120 20250415 164400 3046459355 16950 16950 16950 16950 0
121 20250415 164300 3046459355 16950 16950 16950 16950 0
122 20250415 164200 3046459355 16950 16950 16950 16950 2494
123 20250415 164100 3046459355 16950 16950 16950 16950 0
124 20250415 164000 3046459355 16950 16950 16950 16950 0
125 20250415 163900 3046459355 16950 16950 16950 16950 0
126 20250415 163800 3046459355 16950 16950 16950 16950 0
127 20250415 163700 3046459355 16950 16950 16950 16950 0
128 20250415 163600 3046459355 16950 16950 16950 16950 0
129 20250415 163500 3046459355 16950 16950 16950 16950 0
130 20250415 163400 3046459355 16950 16950 16950 16950 0
131 20250415 163300 3046459355 16950 16950 16950 16950 0
132 20250415 163200 3046459355 16950 16950 16950 16950 0
133 20250415 163100 3046459355 16950 16950 16950 16950 0
134 20250415 163000 3046459355 16950 16950 16950 16950 0
135 20250415 162900 3046459355 16950 16950 16950 16950 0
136 20250415 162800 3046459355 16950 16950 16950 16950 0
137 20250415 162700 3046459355 16950 16950 16950 16950 0
138 20250415 162600 3046459355 16950 16950 16950 16950 0
139 20250415 162500 3046459355 16950 16950 16950 16950 0
140 20250415 162400 3046459355 16950 16950 16950 16950 0
141 20250415 162300 3046459355 16950 16950 16950 16950 0
142 20250415 162200 3046459355 16950 16950 16950 16950 0
143 20250415 162100 3046459355 16950 16950 16950 16950 0
144 20250415 162000 3046459355 16950 16950 16950 16950 0
145 20250415 161900 3046459355 16950 16950 16950 16950 0
146 20250415 161800 3046459355 16950 16950 16950 16950 0
147 20250415 161700 3046459355 16950 16950 16950 16950 0
148 20250415 161600 3046459355 16950 16950 16950 16950 0
149 20250415 161500 3046459355 16950 16950 16950 16950 0
150 20250415 161400 3046459355 16950 16950 16950 16950 0
151 20250415 161300 3046459355 16950 16950 16950 16950 0
152 20250415 161200 3046459355 16950 16950 16950 16950 2494
153 20250415 161100 3046459355 16950 16950 16950 16950 0
154 20250415 161000 3046459355 16950 16950 16950 16950 0
155 20250415 160900 3046459355 16950 16950 16950 16950 0
156 20250415 160800 3046459355 16950 16950 16950 16950 0
157 20250415 160700 3046459355 16950 16950 16950 16950 0
158 20250415 160600 3046459355 16950 16950 16950 16950 0
159 20250415 160500 3046459355 16950 16950 16950 16950 0
160 20250415 160400 3046459355 16950 16950 16950 16950 0
161 20250415 160300 3046459355 16950 16950 16950 16950 0
162 20250415 160200 3046459355 16950 16950 16950 16950 0
163 20250415 160100 3046459355 16950 16950 16950 16950 0
164 20250415 160000 3046459355 16950 16950 16950 16950 0
165 20250415 155900 3046459355 16950 16950 16950 16950 0
166 20250415 155800 3046459355 16950 16950 16950 16950 0
167 20250415 155700 3046459355 16950 16950 16950 16950 0
168 20250415 155600 3046459355 16950 16950 16950 16950 0
169 20250415 155500 3046459355 16950 16950 16950 16950 0
170 20250415 155400 3046459355 16950 16950 16950 16950 0
171 20250415 155300 3046459355 16950 16950 16950 16950 0
172 20250415 155200 3046459355 16950 16950 16950 16950 0
173 20250415 155100 3046459355 16950 16950 16950 16950 0
174 20250415 155000 3046459355 16950 16950 16950 16950 0
175 20250415 154900 3046459355 16950 16950 16950 16950 0
176 20250415 154800 3046459355 16950 16950 16950 16950 0
177 20250415 154700 3046459355 16950 16950 16950 16950 0
178 20250415 154600 3046459355 16950 16950 16950 16950 0
179 20250415 154500 3046459355 16950 16950 16950 16950 0
180 20250415 154400 3046459355 16950 16950 16950 16950 0
181 20250415 154300 3046459355 16950 16950 16950 16950 0
182 20250415 154200 3046459355 16950 16950 16950 16950 2494
183 20250415 154100 3046459355 16950 16950 16950 16950 0
184 20250415 154000 3046459355 16950 16950 16950 16950 0
185 20250415 153900 3046459355 16950 16950 16950 16950 0
186 20250415 153800 3046459355 16950 16950 16950 16950 0
187 20250415 153700 3046459355 16950 16950 16950 16950 0
188 20250415 153600 3046459355 16950 16950 16950 16950 0
189 20250415 153500 3046459355 16950 16950 16950 16950 0
190 20250415 153400 3046459355 16950 16950 16950 16950 0
191 20250415 153300 3046459355 16950 16950 16950 16950 0
192 20250415 153200 3046459355 16950 16950 16950 16950 0
193 20250415 153100 3046459355 16950 16950 16950 16950 0
194 20250415 153000 3046459355 16950 16950 16950 16950 2494
195 20250415 152900 3004186055 16960 16960 16960 16960 0
196 20250415 152800 3004186055 16960 16960 16960 16960 0
197 20250415 152700 3004186055 16960 16960 16960 16960 0
198 20250415 152600 3004186055 16960 16960 16960 16960 0
199 20250415 152500 3004186055 16960 16960 16960 16960 0
200 20250415 152400 3004186055 16960 16960 16960 16960 0
201 20250415 152300 3004186055 16960 16960 16960 16960 0
202 20250415 152200 3004186055 16960 16960 16960 16960 0
203 20250415 152100 3004186055 16960 16960 16960 16960 0
204 20250415 152000 3004186055 16960 16960 16960 16960 0
205 20250415 151900 3004186055 16960 16970 16970 16950 763
206 20250415 151800 2991242665 16980 16970 16980 16970 239
207 20250415 151700 2987184715 16980 16980 16980 16980 218
208 20250415 151600 2983483075 16980 16980 16980 16980 242
209 20250415 151500 2979373915 16980 16970 16980 16970 404
210 20250415 151400 2972514545 16970 16970 16980 16970 76
211 20250415 151300 2971224145 16980 16970 16980 16970 89
212 20250415 151200 2969713205 16970 16980 16980 16970 9353
213 20250415 151100 2810899285 16970 16970 16970 16970 473
214 20250415 151000 2802872475 16970 16980 16980 16970 175
215 20250415 150900 2799901135 16980 16980 16980 16970 99
216 20250415 150800 2798220135 16970 16970 16980 16970 44
217 20250415 150700 2797473255 16980 16980 16980 16970 263
218 20250415 150600 2793007535 16970 16980 16980 16970 137
219 20250415 150500 2790681375 16980 16970 16980 16970 127
220 20250415 150400 2788525025 16970 16980 16980 16970 2081
221 20250415 150300 2753203945 16970 16980 16980 16970 226
222 20250415 150200 2749366665 16980 16980 16980 16970 285
223 20250415 150100 2744528395 16970 16980 16980 16970 329
224 20250415 150000 2738942075 16980 16980 16980 16970 251
225 20250415 145900 2734680115 16970 16970 16980 16970 126
226 20250415 145800 2732540965 16970 16970 16980 16970 185
227 20250415 145700 2729400225 16980 16970 16980 16970 296
228 20250415 145600 2724374175 16980 16980 16980 16970 160
229 20250415 145500 2721657555 16970 16980 16980 16970 177
230 20250415 145400 2718652235 16970 16970 16980 16970 188
231 20250415 145300 2715460395 16970 16970 16980 16970 54
232 20250415 145200 2714543615 16970 16980 16980 16970 385
233 20250415 145100 2708006885 16970 16980 16980 16970 2129
234 20250415 145000 2671857045 16990 16990 16990 16980 300
235 20250415 144900 2666760365 16990 16990 16990 16980 184
236 20250415 144800 2663634515 16990 16990 16990 16990 4888
237 20250415 144700 2580587395 16980 16990 16990 16980 259
238 20250415 144600 2576187105 16980 16980 16990 16980 226
239 20250415 144500 2572347625 16980 16990 16990 16980 293
240 20250415 144400 2567369975 16980 16990 16990 16980 327
241 20250415 144300 2561814335 16980 16990 16990 16980 189
242 20250415 144200 2558603345 16990 16990 16990 16980 285
243 20250415 144100 2553761635 16990 16980 16990 16980 172
244 20250415 144000 2550839935 16990 16980 16990 16980 756
245 20250415 143900 2538000545 16990 16970 16990 16970 986
246 20250415 143800 2521256115 16980 16980 16980 16980 165
247 20250415 143700 2518454415 16980 16980 16980 16970 290
248 20250415 143600 2513530335 16980 16990 16990 16980 185
249 20250415 143500 2510387435 16990 16980 16990 16970 201
250 20250415 143400 2506973595 16980 16980 16990 16980 210
251 20250415 143300 2503406955 16980 16980 16980 16970 325
252 20250415 143200 2497889055 16970 16970 16970 16970 46
253 20250415 143100 2497108435 16980 16980 16980 16970 156
254 20250415 143000 2494459675 16980 16980 16990 16970 452
255 20250415 142900 2486783465 16980 16990 16990 16980 851
256 20250415 142800 2472331955 16990 16980 16990 16980 123
257 20250415 142700 2470242585 16990 16980 16990 16980 231
258 20250415 142600 2466318015 16990 16990 16990 16990 254
259 20250415 142500 2462002555 16990 16970 16990 16970 881
260 20250415 142400 2447035525 16980 16980 16980 16980 557
261 20250415 142300 2437577665 16980 16980 16980 16970 140
262 20250415 142200 2435200535 16970 16980 16980 16970 148
263 20250415 142100 2432687615 16980 16980 16980 16980 194
264 20250415 142000 2429393495 16970 16980 16980 16970 149
265 20250415 141900 2426864015 16980 16980 16990 16980 4330
266 20250415 141800 2353336445 16980 16970 16980 16970 162
267 20250415 141700 2350586195 16980 16980 16980 16970 844
268 20250415 141600 2336262185 16970 16980 16980 16970 190
269 20250415 141500 2333036195 16980 16970 16980 16970 1506
270 20250415 141400 2307464325 16970 16980 16980 16970 174
271 20250415 141300 2304509945 16980 16970 16980 16960 185
272 20250415 141200 2301369195 16970 16970 16980 16970 3459
273 20250415 141100 2242635725 16970 16970 16970 16960 110
274 20250415 141000 2240769125 16960 16980 16980 16960 561
275 20250415 140900 2231248955 16980 16980 16980 16980 60
276 20250415 140800 2230230155 16980 16970 16980 16970 150
277 20250415 140700 2227683455 16970 16970 16970 16970 312
278 20250415 140600 2222388815 16970 16970 16970 16960 175
279 20250415 140500 2219419265 16970 16970 16970 16970 602
280 20250415 140400 2209203325 16970 16970 16980 16970 276
281 20250415 140300 2204518325 16980 16980 16980 16970 180
282 20250415 140200 2201462405 16975 16970 16980 16970 266
283 20250415 140100 2196946975 16980 16970 16980 16960 317
284 20250415 140000 2191567095 16960 16970 16980 16960 155
285 20250415 135900 2188935845 16970 16970 16980 16970 489
286 20250415 135800 2180636195 16960 16970 16970 16960 165
287 20250415 135700 2177836435 16960 16980 16980 16960 207
288 20250415 135600 2174325435 16970 16970 16970 16960 200
289 20250415 135500 2170931555 16970 16960 16970 16960 261
290 20250415 135400 2166502395 16970 16960 16970 16960 172
291 20250415 135300 2163583845 16960 16970 16970 16960 134
292 20250415 135200 2161309885 16970 16970 16970 16960 223
293 20250415 135100 2157525775 16970 16970 16970 16970 215
294 20250415 135000 2153877225 16970 16970 16970 16960 738
295 20250415 134900 2141359555 16960 16970 16970 16960 208
296 20250415 134800 2137829985 16970 16950 16970 16950 371
297 20250415 134700 2131537690 16960 16960 16960 16960 41
298 20250415 134600 2130842330 16950 16950 16950 16940 486
299 20250415 134500 2122604810 16940 16950 16950 16940 166
300 20250415 134400 2119791230 16950 16950 16950 16940 187
301 20250415 134300 2116621760 16950 16960 16960 16950 462
302 20250415 134200 2108789020 16960 16970 16980 16960 1010
303 20250415 134100 2091650890 16970 16980 16980 16970 252
304 20250415 134000 2087372050 16970 16970 16980 16970 132
305 20250415 133900 2085130810 16970 16980 16980 16970 184
306 20250415 133800 2082006610 16980 16970 16980 16970 149
307 20250415 133700 2079476610 16970 16970 16970 16970 28
308 20250415 133600 2079001450 16980 16980 16980 16970 569
309 20250415 133500 2069342720 16980 16980 16980 16970 90
310 20250415 133400 2067814640 16970 16970 16970 16970 298
311 20250415 133300 2062757580 16970 16960 16970 16960 182
312 20250415 133200 2059669190 16960 16970 16970 16960 168
313 20250415 133100 2056818310 16970 16960 16970 16960 203
314 20250415 133000 2053373520 16960 16970 16980 16960 1014
315 20250415 132900 2036166710 16980 16960 16980 16960 428
316 20250415 132800 2028902860 16970 16970 16970 16960 162
317 20250415 132700 2026153920 16970 16970 16970 16960 2150
318 20250415 132600 1989668560 16970 16970 16970 16970 158
319 20250415 132500 1986987300 16970 16970 16970 16960 213
320 20250415 132400 1983372990 16960 16970 16970 16960 196
321 20250415 132300 1980046900 16970 16960 16970 16960 431
322 20250415 132200 1972735130 16960 16960 16970 16960 162
323 20250415 132100 1969986470 16970 16960 16970 16960 200
324 20250415 132000 1966592590 16960 16960 16970 16960 228
325 20250415 131900 1962723760 16970 16960 16970 16960 182
326 20250415 131800 1959635610 16970 16970 16970 16960 324
327 20250415 131700 1954137410 16970 16960 16970 16960 204
328 20250415 131600 1950675550 16960 16970 16970 16960 196
329 20250415 131500 1947349620 16960 16970 16970 16960 87
330 20250415 131400 1945873630 16970 16960 16970 16960 395
331 20250415 131300 1939170680 16970 16970 16970 16960 81
332 20250415 131200 1937796290 16970 16970 16970 16960 220
333 20250415 131100 1934063010 16970 16960 16970 16960 175
334 20250415 131000 1931093280 16970 16960 16970 16960 227
335 20250415 130900 1927241410 16970 16970 16970 16970 248
336 20250415 130800 1923032850 16960 16960 16970 16960 225
337 20250415 130700 1919215230 16970 16960 16970 16960 226
338 20250415 130600 1915380080 16960 16960 16970 16960 157
339 20250415 130500 1912716090 16970 16970 16970 16960 246
340 20250415 130400 1908541990 16960 16970 16970 16960 188
341 20250415 130300 1905351750 16960 16970 16970 16960 47
342 20250415 130200 1904554460 16970 16960 16970 16960 193
343 20250415 130100 1901279460 16970 16970 16970 16960 413
344 20250415 130000 1894272340 16970 16960 16970 16960 229
345 20250415 125900 1890386350 16970 16970 16970 16960 203
346 20250415 125800 1886941590 16970 16960 16970 16960 158
347 20250415 125700 1884260550 16960 16970 16970 16960 203
348 20250415 125600 1880815740 16970 16960 16970 16960 211
349 20250415 125500 1877235430 16960 16960 16970 16960 164
350 20250415 125400 1874452450 16970 16970 16970 16960 307
351 20250415 125300 1869243190 16970 16960 16970 16960 58
352 20250415 125200 1868259010 16970 16970 16970 16960 271
353 20250415 125100 1863660260 16970 16970 16970 16960 266
354 20250415 125000 1859146540 16970 16960 16970 16960 183
355 20250415 124900 1856041170 16960 16960 16970 16960 256
356 20250415 124800 1851697090 16970 16960 16970 16960 109
357 20250415 124700 1849847520 16960 16960 16960 16950 367
358 20250415 124600 1843624070 16950 16950 16960 16950 150
359 20250415 124500 1841080540 16960 16960 16960 16960 212
360 20250415 124400 1837485020 16950 16980 16980 16950 832
361 20250415 124300 1823365350 16980 16980 16980 16970 1047
362 20250415 124200 1805587450 16970 16970 16970 16970 21
363 20250415 124100 1805231080 16980 16980 16980 16970 220
364 20250415 124000 1801495600 16980 16970 16980 16970 277
365 20250415 123900 1796792530 16980 16970 16980 16970 170
366 20250415 123800 1793906290 16980 16980 16980 16970 157
367 20250415 123700 1791240480 16970 16970 16980 16970 185
368 20250415 123600 1788099480 16970 16980 16980 16970 119
369 20250415 123500 1786078920 16970 16980 16980 16970 212
370 20250415 123400 1782479360 16980 16980 16990 16980 304
371 20250415 123300 1777316520 16980 16980 17000 16980 2211
372 20250415 123200 1739767810 16980 16980 16980 16970 212
373 20250415 123100 1736168340 16970 16980 16980 16960 681
374 20250415 123000 1724613500 16970 16980 16980 16970 168
375 20250415 122900 1721762030 16980 16970 16980 16960 4526
376 20250415 122800 1644926640 16970 16970 16970 16960 219
377 20250415 122700 1641210290 16970 16970 16970 16960 460
378 20250415 122600 1633404310 16970 16970 16970 16960 184
379 20250415 122500 1630282150 16960 16960 16970 16960 366
380 20250415 122400 1624073390 16950 16960 16960 16950 148
381 20250415 122300 1621563380 16950 16950 16960 16950 154
382 20250415 122200 1618951750 16960 16950 16960 16950 279
383 20250415 122100 1614220770 16960 16960 16960 16950 151
384 20250415 122000 1611659930 16960 16960 16960 16950 167
385 20250415 121900 1608828950 16950 16940 16950 16940 670
386 20250415 121800 1597474940 16940 16940 16940 16930 169
387 20250415 121700 1594612170 16940 16930 16940 16930 151
388 20250415 121600 1592054400 16940 16940 16940 16940 131
389 20250415 121500 1589835260 16940 16930 16940 16930 350
390 20250415 121400 1583908340 16930 16930 16930 16930 250
391 20250415 121300 1579675840 16930 16930 16940 16930 423
392 20250415 121200 1572512970 16920 16940 16940 16920 1206
393 20250415 121100 1552091690 16930 16930 16930 16930 134
394 20250415 121000 1549823070 16920 16940 16940 16920 440
395 20250415 120900 1542371480 16940 16940 16940 16930 240
396 20250415 120800 1538306490 16930 16930 16940 16930 282
397 20250415 120700 1533531930 16930 16920 16930 16920 160
398 20250415 120600 1530823210 16930 16920 16930 16920 311
399 20250415 120500 1525558140 16930 16930 16930 16920 163
400 20250415 120400 1522798870 16930 16930 16930 16930 506
401 20250415 120300 1514232290 16930 16940 16940 16930 165
402 20250415 120200 1511437220 16930 16930 16940 16920 142
403 20250415 120100 1509032400 16930 16930 16940 16920 487
404 20250415 120000 1500787590 16930 16940 16940 16920 204
405 20250415 115900 1497334690 16940 16920 16940 16920 588
406 20250415 115800 1487378000 16920 16930 16930 16920 73
407 20250415 115700 1486142190 16940 16900 16940 16900 1522
408 20250415 115600 1460406290 16900 16890 16900 16890 184
409 20250415 115500 1457297410 16890 16890 16900 16890 106
410 20250415 115400 1455506230 16900 16920 16930 16900 1077
411 20250415 115300 1437285680 16930 16930 16940 16930 418
412 20250415 115200 1430208640 16930 16920 16940 16920 217
413 20250415 115100 1426534780 16920 16950 16950 16920 199
414 20250415 115000 1423163020 16930 16930 16940 16920 299
415 20250415 114900 1418099660 16930 16930 16930 16920 519
416 20250415 114800 1409313180 16920 16920 16930 16920 354
417 20250415 114700 1403320200 16930 16950 16950 16920 761
418 20250415 114600 1390431110 16950 16920 16950 16920 2553
419 20250415 114500 1347202750 16920 16920 16930 16910 1322
420 20250415 114400 1324832320 16910 16900 16920 16900 335
421 20250415 114300 1319165150 16900 16900 16900 16900 221
422 20250415 114200 1315430250 16890 16890 16900 16890 151
423 20250415 114100 1312878670 16890 16890 16900 16890 218
424 20250415 114000 1309194570 16900 16890 16900 16890 248
425 20250415 113900 1305003590 16900 16890 16900 16890 371
426 20250415 113800 1298733980 16880 16890 16890 16880 129
427 20250415 113700 1296555240 16880 16900 16900 16880 184
428 20250415 113600 1293446810 16890 16890 16890 16890 213
429 20250415 113500 1289849240 16880 16890 16890 16880 51
430 20250415 113400 1288988050 16890 16890 16890 16890 724
431 20250415 113300 1276759690 16890 16900 16900 16890 229
432 20250415 113200 1272889710 16900 16900 16900 16890 134
433 20250415 113100 1270625250 16890 16900 16900 16890 272
434 20250415 113000 1266028590 16890 16900 16900 16890 283
435 20250415 112900 1261246370 16900 16900 16900 16890 374
436 20250415 112800 1254925890 16890 16890 16900 16890 183
437 20250415 112700 1251833390 16890 16900 16900 16890 161
438 20250415 112600 1249112690 16890 16900 16900 16890 62
439 20250415 112500 1248064910 16900 16890 16900 16890 189
440 20250415 112400 1244871330 16900 16900 16900 16900 146
441 20250415 112300 1242403930 16890 16900 16900 16890 203
442 20250415 112200 1238973780 16900 16890 16900 16890 408
443 20250415 112100 1232081160 16900 16890 16900 16890 134
444 20250415 112000 1229816700 16900 16910 16910 16890 530
445 20250415 111900 1220859840 16900 16890 16900 16890 818
446 20250415 111800 1207035810 16890 16900 16900 16890 113
447 20250415 111700 1205126130 16890 16890 16900 16890 492
448 20250415 111600 1196815250 16890 16900 16900 16890 374
449 20250415 111500 1190494920 16890 16900 16900 16890 625
450 20250415 111400 1179932610 16910 16900 16910 16890 2372
451 20250415 111300 1139842300 16890 16890 16890 16890 14
452 20250415 111200 1139605840 16900 16900 16900 16890 115
453 20250415 111100 1137662390 16900 16900 16900 16890 220
454 20250415 111000 1133944510 16900 16900 16900 16890 485
455 20250415 110900 1125748430 16900 16900 16910 16890 1255
456 20250415 110800 1104537960 16900 16900 16900 16900 119
457 20250415 110700 1102526860 16890 16890 16900 16890 229
458 20250415 110600 1098657320 16900 16900 16920 16890 1551
459 20250415 110500 1072433370 16900 16900 16900 16900 172
460 20250415 110400 1069526570 16890 16900 16900 16890 424
461 20250415 110300 1062361090 16900 16910 16920 16900 1943
462 20250415 110200 1029518740 16910 16920 16920 16910 419
463 20250415 110100 1022429790 16910 16910 16920 16910 317
464 20250415 110000 1017067700 16900 16890 16900 16890 113
465 20250415 105900 1015158020 16890 16900 16900 16890 83
466 20250415 105800 1013755380 16890 16890 16920 16890 477
467 20250415 105700 1005692050 16900 16890 16900 16890 243
468 20250415 105600 1001585580 16890 16900 16900 16890 167
469 20250415 105500 998763470 16890 16890 16900 16890 207
470 20250415 105400 995265480 16900 16900 16900 16890 180
471 20250415 105300 992223600 16890 16900 16900 16890 39
472 20250415 105200 991564580 16900 16900 16900 16890 205
473 20250415 105100 988100230 16900 16890 16900 16890 135
474 20250415 105000 985819040 16890 16880 16890 16880 159
475 20250415 104900 983133740 16880 16880 16890 16880 177
476 20250415 104800 980144700 16880 16880 16890 16880 174
477 20250415 104700 977206260 16880 16890 16890 16880 115
478 20250415 104600 975263920 16880 16880 16890 16880 132
479 20250415 104500 973034620 16890 16900 16900 16890 152
480 20250415 104400 970466160 16890 16910 16920 16890 926
481 20250415 104300 954809620 16910 16910 16920 16910 295
482 20250415 104200 949820460 16900 16910 16910 16900 166
483 20250415 104100 947014150 16900 16900 16900 16900 114
484 20250415 104000 945087550 16910 16900 16920 16900 4079
485 20250415 103900 876107450 16910 16900 16910 16900 9975
486 20250415 103800 707515090 16890 16890 16890 16880 292
487 20250415 103700 702584460 16880 16880 16890 16880 134
488 20250415 103600 700322530 16890 16880 16890 16880 138
489 20250415 103500 697992090 16880 16890 16890 16870 213
490 20250415 103400 694396890 16880 16870 16890 16870 261
491 20250415 103300 689991070 16870 16860 16890 16860 692
492 20250415 103200 678310490 16850 16840 16880 16840 173
493 20250415 103100 675393500 16830 16830 16830 16830 907
494 20250415 103000 660128690 16830 16830 16870 16830 551
495 20250415 102900 650848590 16820 16820 16850 16810 246
496 20250415 102800 646711210 16810 16810 16810 16810 36
497 20250415 102700 646106050 16800 16800 16800 16790 299
498 20250415 102600 641082900 16800 16780 16800 16780 992
499 20250415 102500 624419620 16780 16820 16820 16740 7623
500 20250415 102400 496618350 16820 16830 16830 16820 33
501 20250415 102300 496063250 16820 16830 16830 16820 33
502 20250415 102200 495507980 16830 16830 16830 16830 40
503 20250415 102100 494834780 16830 16840 16840 16830 268
504 20250415 102000 490324170 16840 16830 16850 16830 18
505 20250415 101900 490020920 16830 16840 16850 16830 178
506 20250415 101800 487024320 16840 16830 16840 16830 41
507 20250415 101700 486333890 16830 16820 16830 16820 698
508 20250415 101600 474592730 16820 16820 16820 16820 140
509 20250415 101500 472237930 16820 16820 16820 16810 49
510 20250415 101400 471413870 16810 16810 16810 16810 6
511 20250415 101300 471313010 16820 16810 16820 16810 14
512 20250415 101200 471077650 16810 16810 16810 16810 39
513 20250415 101100 470422060 16810 16820 16820 16800 1177
514 20250415 101000 450636170 16830 16810 16840 16810 34
515 20250415 100900 450063650 16820 16840 16840 16820 1683
516 20250415 100800 421731640 16850 16850 16860 16840 195
517 20250415 100700 418445220 16860 16860 16860 16860 168
518 20250415 100600 415612740 16860 16850 16860 16850 367
519 20250415 100500 409428760 16860 16850 16860 16850 39
520 20250415 100400 408771340 16850 16860 16860 16850 8
521 20250415 100300 408636530 16860 16850 16860 16850 25
522 20250415 100200 408215270 16860 16860 16860 16860 0
523 20250415 100100 408215270 16860 16840 16860 16840 53
524 20250415 100000 407322660 16870 16880 16880 16850 1182
525 20250415 095900 387396740 16870 16870 16880 16870 133
526 20250415 095800 385153020 16880 16880 16880 16870 525
527 20250415 095700 376291070 16880 16880 16880 16880 38
528 20250415 095600 375649630 16880 16870 16880 16870 34
529 20250415 095500 375075940 16880 16890 16890 16880 645
530 20250415 095400 364188330 16900 16880 16900 16880 145
531 20250415 095300 361740710 16890 16890 16890 16890 253
532 20250415 095200 357467540 16880 16890 16890 16880 15
533 20250415 095100 357214310 16880 16880 16880 16880 21
534 20250415 095000 356859830 16870 16870 16870 16870 10
535 20250415 094900 356691130 16870 16880 16880 16870 129
536 20250415 094800 354513760 16880 16870 16880 16870 241
537 20250415 094700 350446160 16870 16890 16890 16870 344
538 20250415 094600 344642450 16880 16880 16880 16880 47
539 20250415 094500 343849090 16880 16880 16890 16880 42
540 20250415 094400 343140060 16880 16880 16880 16880 13
541 20250415 094300 342920620 16890 16890 16890 16890 152
542 20250415 094200 340353340 16890 16890 16900 16890 274
543 20250415 094100 335725460 16890 16890 16890 16890 1
544 20250415 094000 335708570 16900 16890 16900 16890 75
545 20250415 093900 334441720 16890 16890 16900 16890 132
546 20250415 093800 332212220 16890 16890 16900 16890 95
547 20250415 093700 330606810 16890 16890 16890 16890 24
548 20250415 093600 330201450 16900 16900 16900 16900 6
549 20250415 093500 330100050 16890 16890 16890 16890 56
550 20250415 093400 329154210 16890 16880 16900 16880 21
551 20250415 093300 328799700 16890 16890 16890 16890 0
552 20250415 093200 328799700 16890 16890 16900 16890 178
553 20250415 093100 325793230 16890 16880 16900 16880 135
554 20250415 093000 323513890 16880 16890 16890 16880 9
555 20250415 092900 323361960 16850 16890 16900 16850 613
556 20250415 092800 313011400 16890 16880 16890 16880 796
557 20250415 092700 299569820 16880 16900 16900 16860 2583
558 20250415 092600 255966340 16900 16890 16900 16890 1212
559 20250415 092500 235483900 16880 16890 16890 16880 565
560 20250415 092400 225941120 16890 16890 16890 16890 21
561 20250415 092300 225586430 16880 16860 16880 16860 29
562 20250415 092200 225097390 16860 16860 16860 16860 16
563 20250415 092100 224827630 16860 16860 16870 16860 118
564 20250415 092000 222837760 16880 16880 16880 16880 1
565 20250415 091900 222820880 16860 16880 16890 16860 1049
566 20250415 091800 205123280 16880 16880 16880 16880 85
567 20250415 091700 203688480 16880 16880 16880 16880 1
568 20250415 091600 203671600 16890 16890 16890 16880 218
569 20250415 091500 199990110 16890 16890 16890 16890 0
570 20250415 091400 199990110 16890 16880 16900 16860 134
571 20250415 091300 197728240 16880 16840 16890 16840 74
572 20250415 091200 196481230 16830 16830 16830 16830 41
573 20250415 091100 195791200 16830 16800 16830 16780 202
574 20250415 091000 192398400 16810 16830 16870 16810 30
575 20250415 090900 191893540 16780 16890 16890 16780 682
576 20250415 090800 180412460 16860 17050 17050 16840 2706
577 20250415 090700 134572080 17030 17060 17090 16990 1752
578 20250415 090600 104758170 17080 16970 17080 16970 3429
579 20250415 090500 46463020 16980 16950 16980 16950 578
580 20250415 090400 36658500 16930 16930 16950 16920 360
581 20250415 090300 30560980 16930 16900 16930 16900 332
582 20250415 090200 24946730 16890 16880 16920 16880 585
583 20250415 090100 15062540 16880 16850 16880 16850 62
584 20250415 090000 14017130 16870 16820 16870 16800 834