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

594
024060/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185200,743638620,10510,10510,10510,10510,1602
20250415,185100,743638620,10510,10510,10510,10510,0
20250415,185000,743638620,10510,10510,10510,10510,0
20250415,184900,743638620,10510,10510,10510,10510,0
20250415,184800,743638620,10510,10510,10510,10510,0
20250415,184700,743638620,10510,10510,10510,10510,0
20250415,184600,743638620,10510,10510,10510,10510,0
20250415,184500,743638620,10510,10510,10510,10510,0
20250415,184400,743638620,10510,10510,10510,10510,0
20250415,184300,743638620,10510,10510,10510,10510,0
20250415,184200,743638620,10510,10510,10510,10510,0
20250415,184100,743638620,10510,10510,10510,10510,0
20250415,184000,743638620,10510,10510,10510,10510,0
20250415,183900,743638620,10510,10510,10510,10510,0
20250415,183800,743638620,10510,10510,10510,10510,0
20250415,183700,743638620,10510,10510,10510,10510,0
20250415,183600,743638620,10510,10510,10510,10510,0
20250415,183500,743638620,10510,10510,10510,10510,0
20250415,183400,743638620,10510,10510,10510,10510,0
20250415,183300,743638620,10510,10510,10510,10510,0
20250415,183200,743638620,10510,10510,10510,10510,0
20250415,183100,743638620,10510,10510,10510,10510,0
20250415,183000,743638620,10510,10510,10510,10510,0
20250415,182900,743638620,10510,10510,10510,10510,0
20250415,182800,743638620,10510,10510,10510,10510,0
20250415,182700,743638620,10510,10510,10510,10510,0
20250415,182600,743638620,10510,10510,10510,10510,0
20250415,182500,743638620,10510,10510,10510,10510,0
20250415,182400,743638620,10510,10510,10510,10510,0
20250415,182300,743638620,10510,10510,10510,10510,0
20250415,182200,743638620,10510,10510,10510,10510,1602
20250415,182100,743638620,10510,10510,10510,10510,0
20250415,182000,743638620,10510,10510,10510,10510,0
20250415,181900,743638620,10510,10510,10510,10510,0
20250415,181800,743638620,10510,10510,10510,10510,0
20250415,181700,743638620,10510,10510,10510,10510,0
20250415,181600,743638620,10510,10510,10510,10510,0
20250415,181500,743638620,10510,10510,10510,10510,0
20250415,181400,743638620,10510,10510,10510,10510,0
20250415,181300,743638620,10510,10510,10510,10510,0
20250415,181200,743638620,10510,10510,10510,10510,0
20250415,181100,743638620,10510,10510,10510,10510,0
20250415,181000,743638620,10510,10510,10510,10510,0
20250415,180900,743638620,10510,10510,10510,10510,0
20250415,180800,743638620,10510,10510,10510,10510,0
20250415,180700,743638620,10510,10510,10510,10510,0
20250415,180600,743638620,10510,10510,10510,10510,0
20250415,180500,743638620,10510,10510,10510,10510,0
20250415,180400,743638620,10510,10510,10510,10510,0
20250415,180300,743638620,10510,10510,10510,10510,0
20250415,180200,743638620,10510,10510,10510,10510,0
20250415,180100,743638620,10510,10510,10510,10510,0
20250415,180000,743638620,10510,10510,10510,10510,0
20250415,175900,743638620,10510,10510,10510,10510,0
20250415,175800,743638620,10510,10510,10510,10510,0
20250415,175700,743638620,10510,10510,10510,10510,0
20250415,175600,743638620,10510,10510,10510,10510,0
20250415,175500,743638620,10510,10510,10510,10510,0
20250415,175400,743638620,10510,10510,10510,10510,0
20250415,175300,743638620,10510,10510,10510,10510,0
20250415,175200,743638620,10510,10510,10510,10510,1602
20250415,175100,743638620,10510,10510,10510,10510,0
20250415,175000,743638620,10510,10510,10510,10510,0
20250415,174900,743638620,10510,10510,10510,10510,0
20250415,174800,743638620,10510,10510,10510,10510,0
20250415,174700,743638620,10510,10510,10510,10510,0
20250415,174600,743638620,10510,10510,10510,10510,0
20250415,174500,743638620,10510,10510,10510,10510,0
20250415,174400,743638620,10510,10510,10510,10510,0
20250415,174300,743638620,10510,10510,10510,10510,0
20250415,174200,743638620,10510,10510,10510,10510,0
20250415,174100,743638620,10510,10510,10510,10510,0
20250415,174000,743638620,10510,10510,10510,10510,0
20250415,173900,743638620,10510,10510,10510,10510,0
20250415,173800,743638620,10510,10510,10510,10510,0
20250415,173700,743638620,10510,10510,10510,10510,0
20250415,173600,743638620,10510,10510,10510,10510,0
20250415,173500,743638620,10510,10510,10510,10510,0
20250415,173400,743638620,10510,10510,10510,10510,0
20250415,173300,743638620,10510,10510,10510,10510,0
20250415,173200,743638620,10510,10510,10510,10510,0
20250415,173100,743638620,10510,10510,10510,10510,0
20250415,173000,743638620,10510,10510,10510,10510,0
20250415,172900,743638620,10510,10510,10510,10510,0
20250415,172800,743638620,10510,10510,10510,10510,0
20250415,172700,743638620,10510,10510,10510,10510,0
20250415,172600,743638620,10510,10510,10510,10510,0
20250415,172500,743638620,10510,10510,10510,10510,0
20250415,172400,743638620,10510,10510,10510,10510,0
20250415,172300,743638620,10510,10510,10510,10510,0
20250415,172200,743638620,10510,10510,10510,10510,1602
20250415,172100,743638620,10510,10510,10510,10510,0
20250415,172000,743638620,10510,10510,10510,10510,0
20250415,171900,743638620,10510,10510,10510,10510,0
20250415,171800,743638620,10510,10510,10510,10510,0
20250415,171700,743638620,10510,10510,10510,10510,0
20250415,171600,743638620,10510,10510,10510,10510,0
20250415,171500,743638620,10510,10510,10510,10510,0
20250415,171400,743638620,10510,10510,10510,10510,0
20250415,171300,743638620,10510,10510,10510,10510,0
20250415,171200,743638620,10510,10510,10510,10510,0
20250415,171100,743638620,10510,10510,10510,10510,0
20250415,171000,743638620,10510,10510,10510,10510,0
20250415,170900,743638620,10510,10510,10510,10510,0
20250415,170800,743638620,10510,10510,10510,10510,0
20250415,170700,743638620,10510,10510,10510,10510,0
20250415,170600,743638620,10510,10510,10510,10510,0
20250415,170500,743638620,10510,10510,10510,10510,0
20250415,170400,743638620,10510,10510,10510,10510,0
20250415,170300,743638620,10510,10510,10510,10510,0
20250415,170200,743638620,10510,10510,10510,10510,0
20250415,170100,743638620,10510,10510,10510,10510,0
20250415,170000,743638620,10510,10510,10510,10510,0
20250415,165900,743638620,10510,10510,10510,10510,0
20250415,165800,743638620,10510,10510,10510,10510,0
20250415,165700,743638620,10510,10510,10510,10510,0
20250415,165600,743638620,10510,10510,10510,10510,0
20250415,165500,743638620,10510,10510,10510,10510,0
20250415,165400,743638620,10510,10510,10510,10510,0
20250415,165300,743638620,10510,10510,10510,10510,0
20250415,165200,743638620,10510,10510,10510,10510,1602
20250415,165100,743638620,10510,10510,10510,10510,0
20250415,165000,743638620,10510,10510,10510,10510,0
20250415,164900,743638620,10510,10510,10510,10510,0
20250415,164800,743638620,10510,10510,10510,10510,0
20250415,164700,743638620,10510,10510,10510,10510,0
20250415,164600,743638620,10510,10510,10510,10510,0
20250415,164500,743638620,10510,10510,10510,10510,0
20250415,164400,743638620,10510,10510,10510,10510,0
20250415,164300,743638620,10510,10510,10510,10510,0
20250415,164200,743638620,10510,10510,10510,10510,0
20250415,164100,743638620,10510,10510,10510,10510,0
20250415,164000,743638620,10510,10510,10510,10510,0
20250415,163900,743638620,10510,10510,10510,10510,0
20250415,163800,743638620,10510,10510,10510,10510,0
20250415,163700,743638620,10510,10510,10510,10510,0
20250415,163600,743638620,10510,10510,10510,10510,0
20250415,163500,743638620,10510,10510,10510,10510,0
20250415,163400,743638620,10510,10510,10510,10510,0
20250415,163300,743638620,10510,10510,10510,10510,0
20250415,163200,743638620,10510,10510,10510,10510,0
20250415,163100,743638620,10510,10510,10510,10510,0
20250415,163000,743638620,10510,10510,10510,10510,0
20250415,162900,743638620,10510,10510,10510,10510,0
20250415,162800,743638620,10510,10510,10510,10510,0
20250415,162700,743638620,10510,10510,10510,10510,0
20250415,162600,743638620,10510,10510,10510,10510,0
20250415,162500,743638620,10510,10510,10510,10510,0
20250415,162400,743638620,10510,10510,10510,10510,0
20250415,162300,743638620,10510,10510,10510,10510,0
20250415,162200,743638620,10510,10510,10510,10510,1602
20250415,162100,743638620,10510,10510,10510,10510,0
20250415,162000,743638620,10510,10510,10510,10510,0
20250415,161900,743638620,10510,10510,10510,10510,0
20250415,161800,743638620,10510,10510,10510,10510,0
20250415,161700,743638620,10510,10510,10510,10510,0
20250415,161600,743638620,10510,10510,10510,10510,0
20250415,161500,743638620,10510,10510,10510,10510,0
20250415,161400,743638620,10510,10510,10510,10510,0
20250415,161300,743638620,10510,10510,10510,10510,0
20250415,161200,743638620,10510,10510,10510,10510,0
20250415,161100,743638620,10510,10510,10510,10510,0
20250415,161000,743638620,10510,10510,10510,10510,0
20250415,160900,743638620,10510,10510,10510,10510,0
20250415,160800,743638620,10510,10510,10510,10510,0
20250415,160700,743638620,10510,10510,10510,10510,0
20250415,160600,743638620,10510,10510,10510,10510,0
20250415,160500,743638620,10510,10510,10510,10510,0
20250415,160400,743638620,10510,10510,10510,10510,0
20250415,160300,743638620,10510,10510,10510,10510,0
20250415,160200,743638620,10510,10510,10510,10510,0
20250415,160100,743638620,10510,10510,10510,10510,0
20250415,160000,743638620,10510,10510,10510,10510,0
20250415,155900,743638620,10510,10510,10510,10510,0
20250415,155800,743638620,10510,10510,10510,10510,0
20250415,155700,743638620,10510,10510,10510,10510,0
20250415,155600,743638620,10510,10510,10510,10510,0
20250415,155500,743638620,10510,10510,10510,10510,0
20250415,155400,743638620,10510,10510,10510,10510,0
20250415,155300,743638620,10510,10510,10510,10510,0
20250415,155200,743638620,10510,10510,10510,10510,1602
20250415,155100,743638620,10510,10510,10510,10510,0
20250415,155000,743638620,10510,10510,10510,10510,0
20250415,154900,743638620,10510,10510,10510,10510,0
20250415,154800,743638620,10510,10510,10510,10510,0
20250415,154700,743638620,10510,10510,10510,10510,0
20250415,154600,743638620,10510,10510,10510,10510,0
20250415,154500,743638620,10510,10510,10510,10510,0
20250415,154400,743638620,10510,10510,10510,10510,0
20250415,154300,743638620,10510,10510,10510,10510,0
20250415,154200,743638620,10510,10510,10510,10510,0
20250415,154100,743638620,10510,10510,10510,10510,0
20250415,154000,743638620,10510,10510,10510,10510,0
20250415,153900,743638620,10510,10510,10510,10510,0
20250415,153800,743638620,10510,10510,10510,10510,0
20250415,153700,743638620,10510,10510,10510,10510,0
20250415,153600,743638620,10510,10510,10510,10510,0
20250415,153500,743638620,10510,10510,10510,10510,0
20250415,153400,743638620,10510,10510,10510,10510,0
20250415,153300,743638620,10510,10510,10510,10510,0
20250415,153200,743638620,10510,10510,10510,10510,0
20250415,153100,743638620,10510,10510,10510,10510,0
20250415,153000,743638620,10510,10510,10510,10510,1602
20250415,152900,726801600,10500,10500,10500,10500,0
20250415,152800,726801600,10500,10500,10500,10500,0
20250415,152700,726801600,10500,10500,10500,10500,0
20250415,152600,726801600,10500,10500,10500,10500,0
20250415,152500,726801600,10500,10500,10500,10500,0
20250415,152400,726801600,10500,10500,10500,10500,0
20250415,152300,726801600,10500,10500,10500,10500,0
20250415,152200,726801600,10500,10500,10500,10500,0
20250415,152100,726801600,10500,10500,10500,10500,0
20250415,152000,726801600,10500,10500,10500,10500,0
20250415,151900,726801600,10500,10510,10510,10500,248
20250415,151800,724195460,10510,10505,10510,10505,302
20250415,151700,721021450,10500,10510,10510,10490,842
20250415,151600,712181010,10510,10510,10510,10510,75
20250415,151500,711392760,10510,10520,10520,10510,606
20250415,151400,705017890,10530,10520,10530,10520,1195
20250415,151300,692446280,10520,10540,10540,10520,552
20250415,151200,686629800,10540,10520,10540,10520,238
20250415,151100,684124400,10510,10530,10530,10510,114
20250415,151000,682924180,10530,10490,10530,10490,4923
20250415,150900,631233120,10490,10490,10490,10490,6
20250415,150800,631170180,10480,10480,10480,10480,1
20250415,150700,631159700,10490,10490,10490,10490,139
20250415,150600,629701590,10490,10490,10490,10490,0
20250415,150500,629701590,10490,10490,10490,10490,56
20250415,150400,629114150,10490,10470,10490,10470,1400
20250415,150300,614440600,10470,10470,10470,10470,0
20250415,150200,614440600,10470,10470,10470,10470,0
20250415,150100,614440600,10470,10470,10470,10470,1
20250415,150000,614430130,10480,10480,10480,10480,0
20250415,145900,614430130,10480,10470,10480,10470,25
20250415,145800,614168280,10470,10460,10480,10460,1640
20250415,145700,596996490,10470,10470,10470,10470,4
20250415,145600,596954610,10470,10470,10470,10470,223
20250415,145500,594619800,10480,10470,10480,10470,57
20250415,145400,594022760,10470,10470,10470,10470,0
20250415,145300,594022760,10470,10470,10470,10470,513
20250415,145200,588651650,10470,10470,10470,10470,0
20250415,145100,588651650,10470,10470,10470,10470,2
20250415,145000,588630710,10470,10470,10470,10470,41
20250415,144900,588201440,10470,10470,10470,10470,20
20250415,144800,587992040,10480,10480,10480,10480,0
20250415,144700,587992040,10480,10480,10480,10480,18
20250415,144600,587803400,10470,10470,10470,10470,356
20250415,144500,584076080,10470,10470,10470,10470,0
20250415,144400,584076080,10470,10470,10470,10470,2
20250415,144300,584055140,10480,10480,10480,10480,0
20250415,144200,584055140,10480,10480,10480,10480,5
20250415,144100,584002740,10475,10475,10475,10475,0
20250415,144000,584002740,10475,10480,10480,10475,11
20250415,143900,583887500,10480,10480,10480,10480,1
20250415,143800,583877020,10480,10480,10480,10480,0
20250415,143700,583877020,10480,10480,10480,10480,2
20250415,143600,583856060,10470,10480,10480,10470,287
20250415,143500,580849300,10470,10470,10470,10470,10
20250415,143400,580744600,10470,10470,10470,10470,10
20250415,143300,580639900,10470,10470,10470,10470,10
20250415,143200,580535200,10470,10470,10470,10470,5
20250415,143100,580482850,10470,10470,10470,10470,0
20250415,143000,580482850,10470,10470,10470,10470,21
20250415,142900,580262980,10480,10480,10480,10480,25
20250415,142800,580000980,10480,10470,10480,10470,40
20250415,142700,579582010,10470,10470,10470,10470,0
20250415,142600,579582010,10470,10470,10470,10470,0
20250415,142500,579582010,10470,10470,10470,10470,0
20250415,142400,579582010,10470,10470,10470,10470,0
20250415,142300,579582010,10470,10470,10470,10470,20
20250415,142200,579372610,10470,10470,10470,10470,5
20250415,142100,579320260,10480,10480,10480,10480,16
20250415,142000,579152580,10480,10470,10480,10470,37
20250415,141900,578765160,10480,10480,10480,10480,0
20250415,141800,578765160,10480,10480,10480,10480,0
20250415,141700,578765160,10480,10480,10480,10480,1
20250415,141600,578754680,10480,10480,10480,10480,40
20250415,141500,578335480,10480,10480,10480,10480,53
20250415,141400,577780040,10480,10480,10480,10480,0
20250415,141300,577780040,10480,10480,10480,10480,1
20250415,141200,577769560,10480,10480,10480,10480,0
20250415,141100,577769560,10480,10480,10480,10480,0
20250415,141000,577769560,10480,10480,10480,10480,89
20250415,140900,576836840,10480,10480,10480,10480,68
20250415,140800,576124200,10480,10480,10480,10480,65
20250415,140700,575443000,10480,10480,10480,10480,0
20250415,140600,575443000,10480,10480,10480,10480,0
20250415,140500,575443000,10480,10480,10480,10480,11
20250415,140400,575327720,10470,10470,10470,10470,90
20250415,140300,574385420,10470,10470,10470,10470,0
20250415,140200,574385420,10470,10470,10470,10470,30
20250415,140100,574071320,10470,10470,10490,10470,561
20250415,140000,568189520,10470,10470,10470,10470,157
20250415,135900,566545730,10480,10480,10480,10480,0
20250415,135800,566545730,10480,10480,10480,10480,174
20250415,135700,564722210,10480,10480,10480,10480,112
20250415,135600,563548450,10480,10480,10480,10480,12
20250415,135500,563422690,10470,10470,10470,10470,729
20250415,135400,555790060,10460,10460,10460,10460,50
20250415,135300,555267060,10480,10480,10480,10480,0
20250415,135200,555267060,10480,10480,10480,10480,1
20250415,135100,555256580,10480,10480,10480,10470,205
20250415,135000,553108290,10480,10480,10480,10480,512
20250415,134900,547742530,10480,10480,10480,10480,101
20250415,134800,546684050,10490,10490,10490,10490,0
20250415,134700,546684050,10490,10490,10490,10490,0
20250415,134600,546684050,10490,10490,10490,10490,0
20250415,134500,546684050,10490,10490,10490,10490,9
20250415,134400,546589640,10490,10490,10490,10490,72
20250415,134300,545834360,10490,10480,10490,10480,541
20250415,134200,540164600,10480,10480,10480,10480,79
20250415,134100,539336680,10480,10480,10480,10480,3
20250415,134000,539305240,10480,10480,10480,10480,0
20250415,133900,539305240,10480,10480,10480,10480,0
20250415,133800,539305240,10480,10480,10480,10480,1
20250415,133700,539294760,10480,10480,10480,10480,3
20250415,133600,539263320,10480,10480,10480,10480,65
20250415,133500,538582120,10490,10490,10490,10490,11
20250415,133400,538466730,10490,10490,10490,10480,465
20250415,133300,533591880,10490,10485,10490,10485,101
20250415,133200,532532590,10480,10480,10480,10480,0
20250415,133100,532532590,10480,10480,10480,10480,10
20250415,133000,532427790,10485,10485,10485,10485,2
20250415,132900,532406820,10490,10490,10490,10490,101
20250415,132800,531347330,10490,10490,10490,10490,0
20250415,132700,531347330,10490,10495,10495,10490,10
20250415,132600,531242395,10495,10495,10495,10495,1
20250415,132500,531231900,10490,10490,10490,10490,50
20250415,132400,530707400,10490,10490,10490,10490,62
20250415,132300,530057020,10490,10490,10490,10490,59
20250415,132200,529438110,10490,10490,10490,10490,8
20250415,132100,529354190,10490,10490,10490,10490,75
20250415,132000,528567440,10490,10490,10490,10490,257
20250415,131900,525871510,10490,10490,10490,10490,0
20250415,131800,525871510,10490,10490,10490,10490,0
20250415,131700,525871510,10490,10490,10490,10490,72
20250415,131600,525116230,10490,10490,10490,10490,159
20250415,131500,523448320,10490,10490,10490,10490,240
20250415,131400,520930720,10480,10480,10480,10480,0
20250415,131300,520930720,10480,10480,10480,10480,61
20250415,131200,520291440,10490,10490,10490,10490,0
20250415,131100,520291440,10490,10490,10490,10490,7
20250415,131000,520218010,10480,10480,10480,10480,20
20250415,130900,520008410,10480,10490,10490,10480,31
20250415,130800,519683380,10490,10480,10490,10480,1989
20250415,130700,498837810,10490,10490,10490,10490,211
20250415,130600,496624420,10490,10480,10490,10480,26
20250415,130500,496351880,10500,10500,10500,10500,4
20250415,130400,496309880,10500,10500,10500,10500,0
20250415,130300,496309880,10500,10470,10500,10470,2696
20250415,130200,468043610,10475,10480,10480,10475,87
20250415,130100,467132080,10480,10480,10480,10480,20
20250415,130000,466922480,10480,10480,10480,10480,15
20250415,125900,466765280,10480,10480,10480,10480,153
20250415,125800,465161840,10480,10480,10480,10480,0
20250415,125700,465161840,10480,10480,10480,10480,0
20250415,125600,465161840,10480,10480,10480,10480,1311
20250415,125500,451422560,10480,10480,10480,10480,1
20250415,125400,451412080,10480,10470,10480,10470,202
20250415,125300,449295130,10470,10470,10470,10470,53
20250415,125200,448740220,10470,10470,10470,10470,27
20250415,125100,448457530,10470,10470,10470,10470,0
20250415,125000,448457530,10470,10480,10480,10470,180
20250415,124900,446572830,10480,10460,10480,10460,251
20250415,124800,443944950,10460,10460,10460,10460,0
20250415,124700,443944950,10460,10460,10460,10460,80
20250415,124600,443108150,10460,10460,10460,10460,169
20250415,124500,441340410,10470,10470,10470,10470,2
20250415,124400,441319470,10470,10470,10470,10470,0
20250415,124300,441319470,10470,10465,10470,10465,69
20250415,124200,440597290,10470,10470,10470,10470,0
20250415,124100,440597290,10470,10470,10470,10470,0
20250415,124000,440597290,10470,10470,10470,10470,0
20250415,123900,440597290,10470,10470,10470,10470,0
20250415,123800,440597290,10470,10470,10470,10470,0
20250415,123700,440597290,10470,10470,10470,10470,185
20250415,123600,438660340,10470,10460,10470,10460,44
20250415,123500,438200090,10470,10470,10470,10470,0
20250415,123400,438200090,10470,10470,10470,10470,0
20250415,123300,438200090,10470,10470,10470,10470,1
20250415,123200,438189620,10470,10470,10470,10470,24
20250415,123100,437938340,10470,10470,10470,10470,10
20250415,123000,437833640,10470,10470,10470,10460,356
20250415,122900,434108320,10470,10470,10470,10470,195
20250415,122800,432066670,10470,10470,10470,10470,0
20250415,122700,432066670,10470,10470,10470,10470,2
20250415,122600,432045730,10460,10460,10460,10460,730
20250415,122500,424409930,10460,10440,10460,10440,361
20250415,122400,420638600,10440,10440,10440,10440,111
20250415,122300,419479760,10440,10430,10440,10430,203
20250415,122200,417361040,10440,10440,10440,10440,58
20250415,122100,416755520,10430,10430,10430,10430,0
20250415,122000,416755520,10430,10430,10430,10430,0
20250415,121900,416755520,10430,10430,10430,10430,0
20250415,121800,416755520,10430,10430,10430,10430,0
20250415,121700,416755520,10430,10430,10430,10430,449
20250415,121600,412072450,10440,10440,10440,10440,0
20250415,121500,412072450,10440,10440,10440,10440,379
20250415,121400,408115690,10430,10440,10440,10420,350
20250415,121300,404466970,10430,10430,10440,10430,404
20250415,121200,400251310,10430,10430,10430,10430,0
20250415,121100,400251310,10430,10430,10430,10430,238
20250415,121000,397768970,10430,10420,10430,10420,64
20250415,120900,397102080,10420,10420,10420,10420,11
20250415,120800,396987460,10420,10420,10420,10420,0
20250415,120700,396987460,10420,10420,10420,10420,0
20250415,120600,396987460,10420,10430,10430,10420,191
20250415,120500,394997190,10420,10420,10420,10420,1
20250415,120400,394986770,10420,10420,10420,10420,0
20250415,120300,394986770,10420,10420,10420,10420,50
20250415,120200,394465770,10420,10420,10420,10420,2
20250415,120100,394444930,10420,10420,10420,10420,636
20250415,120000,387817810,10420,10420,10420,10420,87
20250415,115900,386911270,10410,10410,10410,10410,1
20250415,115800,386900860,10410,10410,10410,10410,0
20250415,115700,386900860,10410,10410,10410,10410,5
20250415,115600,386848810,10420,10420,10420,10420,7
20250415,115500,386775870,10410,10410,10410,10410,0
20250415,115400,386775870,10410,10410,10410,10410,24
20250415,115300,386526030,10410,10400,10410,10390,330
20250415,115200,383091810,10400,10400,10410,10400,732
20250415,115100,375479000,10400,10400,10400,10400,922
20250415,115000,365890200,10400,10400,10400,10400,0
20250415,114900,365890200,10400,10400,10400,10400,8
20250415,114800,365807000,10400,10400,10400,10400,0
20250415,114700,365807000,10400,10395,10400,10395,214
20250415,114600,363582370,10395,10395,10395,10395,5
20250415,114500,363530395,10390,10395,10395,10390,183
20250415,114400,361629020,10395,10395,10395,10395,21
20250415,114300,361410725,10395,10395,10395,10395,0
20250415,114200,361410725,10395,10395,10395,10395,50
20250415,114100,360890975,10395,10390,10395,10390,199
20250415,114000,358823115,10390,10390,10390,10390,42
20250415,113900,358386735,10395,10390,10395,10390,178
20250415,113800,356537310,10390,10395,10395,10390,3
20250415,113700,356506135,10395,10395,10395,10395,213
20250415,113600,354292000,10395,10410,10410,10395,943
20250415,113500,344479585,10420,10420,10420,10420,2
20250415,113400,344458745,10420,10420,10420,10420,473
20250415,113300,339530085,10425,10425,10425,10425,10
20250415,113200,339425835,10430,10430,10430,10430,28
20250415,113100,339133795,10430,10430,10430,10430,33
20250415,113000,338789605,10430,10430,10430,10430,245
20250415,112900,336234255,10430,10430,10430,10430,0
20250415,112800,336234255,10430,10440,10440,10430,65
20250415,112700,335556295,10440,10440,10440,10440,309
20250415,112600,332330335,10430,10430,10430,10430,171
20250415,112500,330546805,10430,10430,10430,10430,807
20250415,112400,322129795,10430,10430,10430,10430,0
20250415,112300,322129795,10430,10430,10430,10430,177
20250415,112200,320283685,10440,10440,10440,10440,6
20250415,112100,320221045,10430,10430,10430,10430,0
20250415,112000,320221045,10430,10430,10430,10430,0
20250415,111900,320221045,10430,10430,10430,10430,200
20250415,111800,318135045,10440,10430,10440,10430,29
20250415,111700,317832295,10430,10440,10440,10430,494
20250415,111600,312675815,10450,10440,10450,10440,56
20250415,111500,312090835,10460,10460,10460,10460,9
20250415,111400,311996695,10450,10450,10450,10450,50
20250415,111300,311474195,10450,10450,10450,10450,0
20250415,111200,311474195,10450,10450,10460,10450,570
20250415,111100,305513445,10460,10450,10460,10450,58
20250415,111000,304906865,10450,10450,10460,10450,110
20250415,110900,303757275,10460,10460,10460,10460,3
20250415,110800,303725895,10460,10460,10460,10460,226
20250415,110700,301361935,10450,10450,10450,10450,492
20250415,110600,296220535,10450,10450,10450,10450,1
20250415,110500,296210085,10450,10440,10450,10440,129
20250415,110400,294862415,10450,10450,10450,10450,171
20250415,110300,293075465,10440,10450,10450,10440,21
20250415,110200,292856115,10450,10450,10450,10450,223
20250415,110100,290525765,10440,10440,10440,10440,0
20250415,110000,290525765,10440,10440,10440,10440,0
20250415,105900,290525765,10440,10430,10440,10420,291
20250415,105800,287490415,10430,10420,10430,10420,26
20250415,105700,287219325,10430,10430,10430,10430,79
20250415,105600,286395355,10430,10420,10430,10420,13
20250415,105500,286259815,10420,10420,10420,10420,178
20250415,105400,284405055,10410,10410,10410,10410,0
20250415,105300,284405055,10410,10440,10440,10410,414
20250415,105200,280088245,10440,10440,10440,10440,2
20250415,105100,280067365,10430,10420,10430,10420,316
20250415,105000,276771495,10430,10420,10430,10420,37
20250415,104900,276385655,10430,10430,10430,10430,0
20250415,104800,276385655,10430,10430,10430,10430,0
20250415,104700,276385655,10430,10430,10430,10430,1
20250415,104600,276375225,10430,10430,10430,10430,31
20250415,104500,276051895,10420,10420,10420,10410,193
20250415,104400,274041315,10420,10410,10420,10410,123
20250415,104300,272760665,10400,10400,10400,10400,3
20250415,104200,272729465,10400,10400,10400,10400,293
20250415,104100,269682265,10400,10400,10400,10400,61
20250415,104000,269047865,10400,10410,10420,10400,116
20250415,103900,267841255,10410,10410,10410,10410,217
20250415,103800,265582285,10400,10400,10400,10400,0
20250415,103700,265582285,10400,10390,10400,10390,139
20250415,103600,264136775,10390,10390,10390,10390,0
20250415,103500,264136775,10390,10390,10390,10390,0
20250415,103400,264136775,10390,10390,10390,10390,0
20250415,103300,264136775,10390,10390,10390,10390,0
20250415,103200,264136775,10390,10395,10395,10390,96
20250415,103100,263139325,10390,10390,10390,10390,475
20250415,103000,258204075,10380,10380,10380,10380,100
20250415,102900,257166075,10380,10380,10380,10380,1
20250415,102800,257155695,10390,10390,10390,10390,6
20250415,102700,257093355,10390,10390,10390,10390,106
20250415,102600,255992015,10390,10390,10390,10390,0
20250415,102500,255992015,10390,10390,10390,10390,28
20250415,102400,255701095,10380,10380,10380,10380,2
20250415,102300,255680335,10380,10380,10390,10370,1044
20250415,102200,244851625,10380,10380,10380,10380,0
20250415,102100,244851625,10380,10380,10380,10380,0
20250415,102000,244851625,10380,10380,10380,10380,130
20250415,101900,243502225,10390,10390,10390,10390,120
20250415,101800,242255425,10390,10390,10390,10390,82
20250415,101700,241403445,10390,10390,10390,10390,126
20250415,101600,240094305,10390,10390,10390,10390,51
20250415,101500,239564415,10380,10380,10380,10380,36
20250415,101400,239190735,10380,10380,10380,10380,27
20250415,101300,238910475,10370,10380,10380,10370,64
20250415,101200,238246195,10380,10380,10380,10380,24
20250415,101100,237997075,10380,10370,10380,10370,79
20250415,101000,237177455,10380,10380,10380,10380,84
20250415,100900,236305535,10380,10380,10380,10370,159
20250415,100800,234656515,10380,10380,10380,10380,50
20250415,100700,234137515,10380,10370,10380,10370,41
20250415,100600,233712335,10380,10380,10390,10380,76
20250415,100500,232923355,10370,10400,10400,10370,21
20250415,100400,232704985,10370,10390,10390,10370,68
20250415,100300,231999065,10380,10380,10390,10380,260
20250415,100200,229300255,10380,10370,10380,10370,62
20250415,100100,228657305,10370,10380,10380,10360,2195
20250415,100000,205888615,10390,10400,10400,10390,1289
20250415,095900,192488375,10410,10410,10410,10410,2
20250415,095800,192467555,10410,10410,10410,10410,0
20250415,095700,192467555,10410,10410,10410,10410,0
20250415,095600,192467555,10410,10410,10410,10400,241
20250415,095500,189961065,10410,10410,10410,10410,0
20250415,095400,189961065,10410,10410,10410,10410,388
20250415,095300,185921985,10430,10430,10430,10430,0
20250415,095200,185921985,10430,10430,10430,10430,60
20250415,095100,185296185,10430,10430,10430,10430,10
20250415,095000,185191885,10420,10420,10420,10420,5
20250415,094900,185139785,10420,10420,10430,10420,147
20250415,094800,183607915,10430,10430,10430,10430,0
20250415,094700,183607915,10430,10430,10430,10430,4
20250415,094600,183566195,10440,10440,10440,10440,1
20250415,094500,183555755,10440,10440,10440,10430,37
20250415,094400,183169705,10440,10440,10440,10440,102
20250415,094300,182104825,10430,10410,10430,10410,487
20250415,094200,177034985,10430,10430,10430,10420,662
20250415,094100,170133655,10430,10430,10430,10430,65
20250415,094000,169455705,10430,10430,10430,10430,54
20250415,093900,168892485,10440,10430,10440,10420,239
20250415,093800,166401335,10420,10440,10440,10420,863
20250415,093700,157399615,10430,10440,10440,10430,115
20250415,093600,156199115,10430,10430,10430,10430,0
20250415,093500,156199115,10430,10440,10450,10430,816
20250415,093400,147673775,10450,10450,10450,10450,58
20250415,093300,147067675,10450,10450,10450,10450,0
20250415,093200,147067675,10450,10440,10470,10410,1562
20250415,093100,130779385,10440,10440,10470,10440,83
20250415,093000,129912805,10455,10450,10470,10450,659
20250415,092900,123025600,10450,10450,10450,10450,1
20250415,092800,123015150,10470,10450,10470,10450,15
20250415,092700,122858340,10430,10440,10440,10430,183
20250415,092600,120948960,10450,10500,10500,10440,78
20250415,092500,120132890,10500,10450,10500,10440,2093
20250415,092400,98268570,10450,10440,10470,10430,367
20250415,092300,94437710,10450,10450,10450,10450,10
20250415,092200,94333210,10450,10450,10450,10450,111
20250415,092100,93173260,10450,10460,10480,10420,736
20250415,092000,85470590,10460,10460,10480,10460,306
20250415,091900,82268780,10430,10430,10430,10430,1
20250415,091800,82258350,10420,10470,10470,10420,3
20250415,091700,82227040,10420,10430,10430,10420,157
20250415,091600,80589540,10430,10410,10430,10390,309
20250415,091500,77371350,10450,10450,10450,10450,0
20250415,091400,77371350,10450,10420,10450,10390,572
20250415,091300,71406740,10390,10390,10390,10390,0
20250415,091200,71406740,10390,10390,10390,10390,76
20250415,091100,70617100,10390,10390,10390,10390,879
20250415,091000,61484290,10420,10420,10420,10420,434
20250415,090900,56962010,10420,10400,10420,10400,554
20250415,090800,51194030,10390,10400,10410,10370,1091
20250415,090700,39859400,10410,10410,10410,10410,106
20250415,090600,38755940,10400,10400,10400,10400,0
20250415,090500,38755940,10400,10400,10400,10400,102
20250415,090400,37695140,10400,10390,10410,10390,150
20250415,090300,36133890,10400,10420,10420,10400,51
20250415,090200,35603450,10440,10450,10450,10440,4
20250415,090100,35561670,10400,10450,10450,10330,1077
20250415,090000,24365160,10500,10490,10500,10450,2323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185200 743638620 10510 10510 10510 10510 1602
3 20250415 185100 743638620 10510 10510 10510 10510 0
4 20250415 185000 743638620 10510 10510 10510 10510 0
5 20250415 184900 743638620 10510 10510 10510 10510 0
6 20250415 184800 743638620 10510 10510 10510 10510 0
7 20250415 184700 743638620 10510 10510 10510 10510 0
8 20250415 184600 743638620 10510 10510 10510 10510 0
9 20250415 184500 743638620 10510 10510 10510 10510 0
10 20250415 184400 743638620 10510 10510 10510 10510 0
11 20250415 184300 743638620 10510 10510 10510 10510 0
12 20250415 184200 743638620 10510 10510 10510 10510 0
13 20250415 184100 743638620 10510 10510 10510 10510 0
14 20250415 184000 743638620 10510 10510 10510 10510 0
15 20250415 183900 743638620 10510 10510 10510 10510 0
16 20250415 183800 743638620 10510 10510 10510 10510 0
17 20250415 183700 743638620 10510 10510 10510 10510 0
18 20250415 183600 743638620 10510 10510 10510 10510 0
19 20250415 183500 743638620 10510 10510 10510 10510 0
20 20250415 183400 743638620 10510 10510 10510 10510 0
21 20250415 183300 743638620 10510 10510 10510 10510 0
22 20250415 183200 743638620 10510 10510 10510 10510 0
23 20250415 183100 743638620 10510 10510 10510 10510 0
24 20250415 183000 743638620 10510 10510 10510 10510 0
25 20250415 182900 743638620 10510 10510 10510 10510 0
26 20250415 182800 743638620 10510 10510 10510 10510 0
27 20250415 182700 743638620 10510 10510 10510 10510 0
28 20250415 182600 743638620 10510 10510 10510 10510 0
29 20250415 182500 743638620 10510 10510 10510 10510 0
30 20250415 182400 743638620 10510 10510 10510 10510 0
31 20250415 182300 743638620 10510 10510 10510 10510 0
32 20250415 182200 743638620 10510 10510 10510 10510 1602
33 20250415 182100 743638620 10510 10510 10510 10510 0
34 20250415 182000 743638620 10510 10510 10510 10510 0
35 20250415 181900 743638620 10510 10510 10510 10510 0
36 20250415 181800 743638620 10510 10510 10510 10510 0
37 20250415 181700 743638620 10510 10510 10510 10510 0
38 20250415 181600 743638620 10510 10510 10510 10510 0
39 20250415 181500 743638620 10510 10510 10510 10510 0
40 20250415 181400 743638620 10510 10510 10510 10510 0
41 20250415 181300 743638620 10510 10510 10510 10510 0
42 20250415 181200 743638620 10510 10510 10510 10510 0
43 20250415 181100 743638620 10510 10510 10510 10510 0
44 20250415 181000 743638620 10510 10510 10510 10510 0
45 20250415 180900 743638620 10510 10510 10510 10510 0
46 20250415 180800 743638620 10510 10510 10510 10510 0
47 20250415 180700 743638620 10510 10510 10510 10510 0
48 20250415 180600 743638620 10510 10510 10510 10510 0
49 20250415 180500 743638620 10510 10510 10510 10510 0
50 20250415 180400 743638620 10510 10510 10510 10510 0
51 20250415 180300 743638620 10510 10510 10510 10510 0
52 20250415 180200 743638620 10510 10510 10510 10510 0
53 20250415 180100 743638620 10510 10510 10510 10510 0
54 20250415 180000 743638620 10510 10510 10510 10510 0
55 20250415 175900 743638620 10510 10510 10510 10510 0
56 20250415 175800 743638620 10510 10510 10510 10510 0
57 20250415 175700 743638620 10510 10510 10510 10510 0
58 20250415 175600 743638620 10510 10510 10510 10510 0
59 20250415 175500 743638620 10510 10510 10510 10510 0
60 20250415 175400 743638620 10510 10510 10510 10510 0
61 20250415 175300 743638620 10510 10510 10510 10510 0
62 20250415 175200 743638620 10510 10510 10510 10510 1602
63 20250415 175100 743638620 10510 10510 10510 10510 0
64 20250415 175000 743638620 10510 10510 10510 10510 0
65 20250415 174900 743638620 10510 10510 10510 10510 0
66 20250415 174800 743638620 10510 10510 10510 10510 0
67 20250415 174700 743638620 10510 10510 10510 10510 0
68 20250415 174600 743638620 10510 10510 10510 10510 0
69 20250415 174500 743638620 10510 10510 10510 10510 0
70 20250415 174400 743638620 10510 10510 10510 10510 0
71 20250415 174300 743638620 10510 10510 10510 10510 0
72 20250415 174200 743638620 10510 10510 10510 10510 0
73 20250415 174100 743638620 10510 10510 10510 10510 0
74 20250415 174000 743638620 10510 10510 10510 10510 0
75 20250415 173900 743638620 10510 10510 10510 10510 0
76 20250415 173800 743638620 10510 10510 10510 10510 0
77 20250415 173700 743638620 10510 10510 10510 10510 0
78 20250415 173600 743638620 10510 10510 10510 10510 0
79 20250415 173500 743638620 10510 10510 10510 10510 0
80 20250415 173400 743638620 10510 10510 10510 10510 0
81 20250415 173300 743638620 10510 10510 10510 10510 0
82 20250415 173200 743638620 10510 10510 10510 10510 0
83 20250415 173100 743638620 10510 10510 10510 10510 0
84 20250415 173000 743638620 10510 10510 10510 10510 0
85 20250415 172900 743638620 10510 10510 10510 10510 0
86 20250415 172800 743638620 10510 10510 10510 10510 0
87 20250415 172700 743638620 10510 10510 10510 10510 0
88 20250415 172600 743638620 10510 10510 10510 10510 0
89 20250415 172500 743638620 10510 10510 10510 10510 0
90 20250415 172400 743638620 10510 10510 10510 10510 0
91 20250415 172300 743638620 10510 10510 10510 10510 0
92 20250415 172200 743638620 10510 10510 10510 10510 1602
93 20250415 172100 743638620 10510 10510 10510 10510 0
94 20250415 172000 743638620 10510 10510 10510 10510 0
95 20250415 171900 743638620 10510 10510 10510 10510 0
96 20250415 171800 743638620 10510 10510 10510 10510 0
97 20250415 171700 743638620 10510 10510 10510 10510 0
98 20250415 171600 743638620 10510 10510 10510 10510 0
99 20250415 171500 743638620 10510 10510 10510 10510 0
100 20250415 171400 743638620 10510 10510 10510 10510 0
101 20250415 171300 743638620 10510 10510 10510 10510 0
102 20250415 171200 743638620 10510 10510 10510 10510 0
103 20250415 171100 743638620 10510 10510 10510 10510 0
104 20250415 171000 743638620 10510 10510 10510 10510 0
105 20250415 170900 743638620 10510 10510 10510 10510 0
106 20250415 170800 743638620 10510 10510 10510 10510 0
107 20250415 170700 743638620 10510 10510 10510 10510 0
108 20250415 170600 743638620 10510 10510 10510 10510 0
109 20250415 170500 743638620 10510 10510 10510 10510 0
110 20250415 170400 743638620 10510 10510 10510 10510 0
111 20250415 170300 743638620 10510 10510 10510 10510 0
112 20250415 170200 743638620 10510 10510 10510 10510 0
113 20250415 170100 743638620 10510 10510 10510 10510 0
114 20250415 170000 743638620 10510 10510 10510 10510 0
115 20250415 165900 743638620 10510 10510 10510 10510 0
116 20250415 165800 743638620 10510 10510 10510 10510 0
117 20250415 165700 743638620 10510 10510 10510 10510 0
118 20250415 165600 743638620 10510 10510 10510 10510 0
119 20250415 165500 743638620 10510 10510 10510 10510 0
120 20250415 165400 743638620 10510 10510 10510 10510 0
121 20250415 165300 743638620 10510 10510 10510 10510 0
122 20250415 165200 743638620 10510 10510 10510 10510 1602
123 20250415 165100 743638620 10510 10510 10510 10510 0
124 20250415 165000 743638620 10510 10510 10510 10510 0
125 20250415 164900 743638620 10510 10510 10510 10510 0
126 20250415 164800 743638620 10510 10510 10510 10510 0
127 20250415 164700 743638620 10510 10510 10510 10510 0
128 20250415 164600 743638620 10510 10510 10510 10510 0
129 20250415 164500 743638620 10510 10510 10510 10510 0
130 20250415 164400 743638620 10510 10510 10510 10510 0
131 20250415 164300 743638620 10510 10510 10510 10510 0
132 20250415 164200 743638620 10510 10510 10510 10510 0
133 20250415 164100 743638620 10510 10510 10510 10510 0
134 20250415 164000 743638620 10510 10510 10510 10510 0
135 20250415 163900 743638620 10510 10510 10510 10510 0
136 20250415 163800 743638620 10510 10510 10510 10510 0
137 20250415 163700 743638620 10510 10510 10510 10510 0
138 20250415 163600 743638620 10510 10510 10510 10510 0
139 20250415 163500 743638620 10510 10510 10510 10510 0
140 20250415 163400 743638620 10510 10510 10510 10510 0
141 20250415 163300 743638620 10510 10510 10510 10510 0
142 20250415 163200 743638620 10510 10510 10510 10510 0
143 20250415 163100 743638620 10510 10510 10510 10510 0
144 20250415 163000 743638620 10510 10510 10510 10510 0
145 20250415 162900 743638620 10510 10510 10510 10510 0
146 20250415 162800 743638620 10510 10510 10510 10510 0
147 20250415 162700 743638620 10510 10510 10510 10510 0
148 20250415 162600 743638620 10510 10510 10510 10510 0
149 20250415 162500 743638620 10510 10510 10510 10510 0
150 20250415 162400 743638620 10510 10510 10510 10510 0
151 20250415 162300 743638620 10510 10510 10510 10510 0
152 20250415 162200 743638620 10510 10510 10510 10510 1602
153 20250415 162100 743638620 10510 10510 10510 10510 0
154 20250415 162000 743638620 10510 10510 10510 10510 0
155 20250415 161900 743638620 10510 10510 10510 10510 0
156 20250415 161800 743638620 10510 10510 10510 10510 0
157 20250415 161700 743638620 10510 10510 10510 10510 0
158 20250415 161600 743638620 10510 10510 10510 10510 0
159 20250415 161500 743638620 10510 10510 10510 10510 0
160 20250415 161400 743638620 10510 10510 10510 10510 0
161 20250415 161300 743638620 10510 10510 10510 10510 0
162 20250415 161200 743638620 10510 10510 10510 10510 0
163 20250415 161100 743638620 10510 10510 10510 10510 0
164 20250415 161000 743638620 10510 10510 10510 10510 0
165 20250415 160900 743638620 10510 10510 10510 10510 0
166 20250415 160800 743638620 10510 10510 10510 10510 0
167 20250415 160700 743638620 10510 10510 10510 10510 0
168 20250415 160600 743638620 10510 10510 10510 10510 0
169 20250415 160500 743638620 10510 10510 10510 10510 0
170 20250415 160400 743638620 10510 10510 10510 10510 0
171 20250415 160300 743638620 10510 10510 10510 10510 0
172 20250415 160200 743638620 10510 10510 10510 10510 0
173 20250415 160100 743638620 10510 10510 10510 10510 0
174 20250415 160000 743638620 10510 10510 10510 10510 0
175 20250415 155900 743638620 10510 10510 10510 10510 0
176 20250415 155800 743638620 10510 10510 10510 10510 0
177 20250415 155700 743638620 10510 10510 10510 10510 0
178 20250415 155600 743638620 10510 10510 10510 10510 0
179 20250415 155500 743638620 10510 10510 10510 10510 0
180 20250415 155400 743638620 10510 10510 10510 10510 0
181 20250415 155300 743638620 10510 10510 10510 10510 0
182 20250415 155200 743638620 10510 10510 10510 10510 1602
183 20250415 155100 743638620 10510 10510 10510 10510 0
184 20250415 155000 743638620 10510 10510 10510 10510 0
185 20250415 154900 743638620 10510 10510 10510 10510 0
186 20250415 154800 743638620 10510 10510 10510 10510 0
187 20250415 154700 743638620 10510 10510 10510 10510 0
188 20250415 154600 743638620 10510 10510 10510 10510 0
189 20250415 154500 743638620 10510 10510 10510 10510 0
190 20250415 154400 743638620 10510 10510 10510 10510 0
191 20250415 154300 743638620 10510 10510 10510 10510 0
192 20250415 154200 743638620 10510 10510 10510 10510 0
193 20250415 154100 743638620 10510 10510 10510 10510 0
194 20250415 154000 743638620 10510 10510 10510 10510 0
195 20250415 153900 743638620 10510 10510 10510 10510 0
196 20250415 153800 743638620 10510 10510 10510 10510 0
197 20250415 153700 743638620 10510 10510 10510 10510 0
198 20250415 153600 743638620 10510 10510 10510 10510 0
199 20250415 153500 743638620 10510 10510 10510 10510 0
200 20250415 153400 743638620 10510 10510 10510 10510 0
201 20250415 153300 743638620 10510 10510 10510 10510 0
202 20250415 153200 743638620 10510 10510 10510 10510 0
203 20250415 153100 743638620 10510 10510 10510 10510 0
204 20250415 153000 743638620 10510 10510 10510 10510 1602
205 20250415 152900 726801600 10500 10500 10500 10500 0
206 20250415 152800 726801600 10500 10500 10500 10500 0
207 20250415 152700 726801600 10500 10500 10500 10500 0
208 20250415 152600 726801600 10500 10500 10500 10500 0
209 20250415 152500 726801600 10500 10500 10500 10500 0
210 20250415 152400 726801600 10500 10500 10500 10500 0
211 20250415 152300 726801600 10500 10500 10500 10500 0
212 20250415 152200 726801600 10500 10500 10500 10500 0
213 20250415 152100 726801600 10500 10500 10500 10500 0
214 20250415 152000 726801600 10500 10500 10500 10500 0
215 20250415 151900 726801600 10500 10510 10510 10500 248
216 20250415 151800 724195460 10510 10505 10510 10505 302
217 20250415 151700 721021450 10500 10510 10510 10490 842
218 20250415 151600 712181010 10510 10510 10510 10510 75
219 20250415 151500 711392760 10510 10520 10520 10510 606
220 20250415 151400 705017890 10530 10520 10530 10520 1195
221 20250415 151300 692446280 10520 10540 10540 10520 552
222 20250415 151200 686629800 10540 10520 10540 10520 238
223 20250415 151100 684124400 10510 10530 10530 10510 114
224 20250415 151000 682924180 10530 10490 10530 10490 4923
225 20250415 150900 631233120 10490 10490 10490 10490 6
226 20250415 150800 631170180 10480 10480 10480 10480 1
227 20250415 150700 631159700 10490 10490 10490 10490 139
228 20250415 150600 629701590 10490 10490 10490 10490 0
229 20250415 150500 629701590 10490 10490 10490 10490 56
230 20250415 150400 629114150 10490 10470 10490 10470 1400
231 20250415 150300 614440600 10470 10470 10470 10470 0
232 20250415 150200 614440600 10470 10470 10470 10470 0
233 20250415 150100 614440600 10470 10470 10470 10470 1
234 20250415 150000 614430130 10480 10480 10480 10480 0
235 20250415 145900 614430130 10480 10470 10480 10470 25
236 20250415 145800 614168280 10470 10460 10480 10460 1640
237 20250415 145700 596996490 10470 10470 10470 10470 4
238 20250415 145600 596954610 10470 10470 10470 10470 223
239 20250415 145500 594619800 10480 10470 10480 10470 57
240 20250415 145400 594022760 10470 10470 10470 10470 0
241 20250415 145300 594022760 10470 10470 10470 10470 513
242 20250415 145200 588651650 10470 10470 10470 10470 0
243 20250415 145100 588651650 10470 10470 10470 10470 2
244 20250415 145000 588630710 10470 10470 10470 10470 41
245 20250415 144900 588201440 10470 10470 10470 10470 20
246 20250415 144800 587992040 10480 10480 10480 10480 0
247 20250415 144700 587992040 10480 10480 10480 10480 18
248 20250415 144600 587803400 10470 10470 10470 10470 356
249 20250415 144500 584076080 10470 10470 10470 10470 0
250 20250415 144400 584076080 10470 10470 10470 10470 2
251 20250415 144300 584055140 10480 10480 10480 10480 0
252 20250415 144200 584055140 10480 10480 10480 10480 5
253 20250415 144100 584002740 10475 10475 10475 10475 0
254 20250415 144000 584002740 10475 10480 10480 10475 11
255 20250415 143900 583887500 10480 10480 10480 10480 1
256 20250415 143800 583877020 10480 10480 10480 10480 0
257 20250415 143700 583877020 10480 10480 10480 10480 2
258 20250415 143600 583856060 10470 10480 10480 10470 287
259 20250415 143500 580849300 10470 10470 10470 10470 10
260 20250415 143400 580744600 10470 10470 10470 10470 10
261 20250415 143300 580639900 10470 10470 10470 10470 10
262 20250415 143200 580535200 10470 10470 10470 10470 5
263 20250415 143100 580482850 10470 10470 10470 10470 0
264 20250415 143000 580482850 10470 10470 10470 10470 21
265 20250415 142900 580262980 10480 10480 10480 10480 25
266 20250415 142800 580000980 10480 10470 10480 10470 40
267 20250415 142700 579582010 10470 10470 10470 10470 0
268 20250415 142600 579582010 10470 10470 10470 10470 0
269 20250415 142500 579582010 10470 10470 10470 10470 0
270 20250415 142400 579582010 10470 10470 10470 10470 0
271 20250415 142300 579582010 10470 10470 10470 10470 20
272 20250415 142200 579372610 10470 10470 10470 10470 5
273 20250415 142100 579320260 10480 10480 10480 10480 16
274 20250415 142000 579152580 10480 10470 10480 10470 37
275 20250415 141900 578765160 10480 10480 10480 10480 0
276 20250415 141800 578765160 10480 10480 10480 10480 0
277 20250415 141700 578765160 10480 10480 10480 10480 1
278 20250415 141600 578754680 10480 10480 10480 10480 40
279 20250415 141500 578335480 10480 10480 10480 10480 53
280 20250415 141400 577780040 10480 10480 10480 10480 0
281 20250415 141300 577780040 10480 10480 10480 10480 1
282 20250415 141200 577769560 10480 10480 10480 10480 0
283 20250415 141100 577769560 10480 10480 10480 10480 0
284 20250415 141000 577769560 10480 10480 10480 10480 89
285 20250415 140900 576836840 10480 10480 10480 10480 68
286 20250415 140800 576124200 10480 10480 10480 10480 65
287 20250415 140700 575443000 10480 10480 10480 10480 0
288 20250415 140600 575443000 10480 10480 10480 10480 0
289 20250415 140500 575443000 10480 10480 10480 10480 11
290 20250415 140400 575327720 10470 10470 10470 10470 90
291 20250415 140300 574385420 10470 10470 10470 10470 0
292 20250415 140200 574385420 10470 10470 10470 10470 30
293 20250415 140100 574071320 10470 10470 10490 10470 561
294 20250415 140000 568189520 10470 10470 10470 10470 157
295 20250415 135900 566545730 10480 10480 10480 10480 0
296 20250415 135800 566545730 10480 10480 10480 10480 174
297 20250415 135700 564722210 10480 10480 10480 10480 112
298 20250415 135600 563548450 10480 10480 10480 10480 12
299 20250415 135500 563422690 10470 10470 10470 10470 729
300 20250415 135400 555790060 10460 10460 10460 10460 50
301 20250415 135300 555267060 10480 10480 10480 10480 0
302 20250415 135200 555267060 10480 10480 10480 10480 1
303 20250415 135100 555256580 10480 10480 10480 10470 205
304 20250415 135000 553108290 10480 10480 10480 10480 512
305 20250415 134900 547742530 10480 10480 10480 10480 101
306 20250415 134800 546684050 10490 10490 10490 10490 0
307 20250415 134700 546684050 10490 10490 10490 10490 0
308 20250415 134600 546684050 10490 10490 10490 10490 0
309 20250415 134500 546684050 10490 10490 10490 10490 9
310 20250415 134400 546589640 10490 10490 10490 10490 72
311 20250415 134300 545834360 10490 10480 10490 10480 541
312 20250415 134200 540164600 10480 10480 10480 10480 79
313 20250415 134100 539336680 10480 10480 10480 10480 3
314 20250415 134000 539305240 10480 10480 10480 10480 0
315 20250415 133900 539305240 10480 10480 10480 10480 0
316 20250415 133800 539305240 10480 10480 10480 10480 1
317 20250415 133700 539294760 10480 10480 10480 10480 3
318 20250415 133600 539263320 10480 10480 10480 10480 65
319 20250415 133500 538582120 10490 10490 10490 10490 11
320 20250415 133400 538466730 10490 10490 10490 10480 465
321 20250415 133300 533591880 10490 10485 10490 10485 101
322 20250415 133200 532532590 10480 10480 10480 10480 0
323 20250415 133100 532532590 10480 10480 10480 10480 10
324 20250415 133000 532427790 10485 10485 10485 10485 2
325 20250415 132900 532406820 10490 10490 10490 10490 101
326 20250415 132800 531347330 10490 10490 10490 10490 0
327 20250415 132700 531347330 10490 10495 10495 10490 10
328 20250415 132600 531242395 10495 10495 10495 10495 1
329 20250415 132500 531231900 10490 10490 10490 10490 50
330 20250415 132400 530707400 10490 10490 10490 10490 62
331 20250415 132300 530057020 10490 10490 10490 10490 59
332 20250415 132200 529438110 10490 10490 10490 10490 8
333 20250415 132100 529354190 10490 10490 10490 10490 75
334 20250415 132000 528567440 10490 10490 10490 10490 257
335 20250415 131900 525871510 10490 10490 10490 10490 0
336 20250415 131800 525871510 10490 10490 10490 10490 0
337 20250415 131700 525871510 10490 10490 10490 10490 72
338 20250415 131600 525116230 10490 10490 10490 10490 159
339 20250415 131500 523448320 10490 10490 10490 10490 240
340 20250415 131400 520930720 10480 10480 10480 10480 0
341 20250415 131300 520930720 10480 10480 10480 10480 61
342 20250415 131200 520291440 10490 10490 10490 10490 0
343 20250415 131100 520291440 10490 10490 10490 10490 7
344 20250415 131000 520218010 10480 10480 10480 10480 20
345 20250415 130900 520008410 10480 10490 10490 10480 31
346 20250415 130800 519683380 10490 10480 10490 10480 1989
347 20250415 130700 498837810 10490 10490 10490 10490 211
348 20250415 130600 496624420 10490 10480 10490 10480 26
349 20250415 130500 496351880 10500 10500 10500 10500 4
350 20250415 130400 496309880 10500 10500 10500 10500 0
351 20250415 130300 496309880 10500 10470 10500 10470 2696
352 20250415 130200 468043610 10475 10480 10480 10475 87
353 20250415 130100 467132080 10480 10480 10480 10480 20
354 20250415 130000 466922480 10480 10480 10480 10480 15
355 20250415 125900 466765280 10480 10480 10480 10480 153
356 20250415 125800 465161840 10480 10480 10480 10480 0
357 20250415 125700 465161840 10480 10480 10480 10480 0
358 20250415 125600 465161840 10480 10480 10480 10480 1311
359 20250415 125500 451422560 10480 10480 10480 10480 1
360 20250415 125400 451412080 10480 10470 10480 10470 202
361 20250415 125300 449295130 10470 10470 10470 10470 53
362 20250415 125200 448740220 10470 10470 10470 10470 27
363 20250415 125100 448457530 10470 10470 10470 10470 0
364 20250415 125000 448457530 10470 10480 10480 10470 180
365 20250415 124900 446572830 10480 10460 10480 10460 251
366 20250415 124800 443944950 10460 10460 10460 10460 0
367 20250415 124700 443944950 10460 10460 10460 10460 80
368 20250415 124600 443108150 10460 10460 10460 10460 169
369 20250415 124500 441340410 10470 10470 10470 10470 2
370 20250415 124400 441319470 10470 10470 10470 10470 0
371 20250415 124300 441319470 10470 10465 10470 10465 69
372 20250415 124200 440597290 10470 10470 10470 10470 0
373 20250415 124100 440597290 10470 10470 10470 10470 0
374 20250415 124000 440597290 10470 10470 10470 10470 0
375 20250415 123900 440597290 10470 10470 10470 10470 0
376 20250415 123800 440597290 10470 10470 10470 10470 0
377 20250415 123700 440597290 10470 10470 10470 10470 185
378 20250415 123600 438660340 10470 10460 10470 10460 44
379 20250415 123500 438200090 10470 10470 10470 10470 0
380 20250415 123400 438200090 10470 10470 10470 10470 0
381 20250415 123300 438200090 10470 10470 10470 10470 1
382 20250415 123200 438189620 10470 10470 10470 10470 24
383 20250415 123100 437938340 10470 10470 10470 10470 10
384 20250415 123000 437833640 10470 10470 10470 10460 356
385 20250415 122900 434108320 10470 10470 10470 10470 195
386 20250415 122800 432066670 10470 10470 10470 10470 0
387 20250415 122700 432066670 10470 10470 10470 10470 2
388 20250415 122600 432045730 10460 10460 10460 10460 730
389 20250415 122500 424409930 10460 10440 10460 10440 361
390 20250415 122400 420638600 10440 10440 10440 10440 111
391 20250415 122300 419479760 10440 10430 10440 10430 203
392 20250415 122200 417361040 10440 10440 10440 10440 58
393 20250415 122100 416755520 10430 10430 10430 10430 0
394 20250415 122000 416755520 10430 10430 10430 10430 0
395 20250415 121900 416755520 10430 10430 10430 10430 0
396 20250415 121800 416755520 10430 10430 10430 10430 0
397 20250415 121700 416755520 10430 10430 10430 10430 449
398 20250415 121600 412072450 10440 10440 10440 10440 0
399 20250415 121500 412072450 10440 10440 10440 10440 379
400 20250415 121400 408115690 10430 10440 10440 10420 350
401 20250415 121300 404466970 10430 10430 10440 10430 404
402 20250415 121200 400251310 10430 10430 10430 10430 0
403 20250415 121100 400251310 10430 10430 10430 10430 238
404 20250415 121000 397768970 10430 10420 10430 10420 64
405 20250415 120900 397102080 10420 10420 10420 10420 11
406 20250415 120800 396987460 10420 10420 10420 10420 0
407 20250415 120700 396987460 10420 10420 10420 10420 0
408 20250415 120600 396987460 10420 10430 10430 10420 191
409 20250415 120500 394997190 10420 10420 10420 10420 1
410 20250415 120400 394986770 10420 10420 10420 10420 0
411 20250415 120300 394986770 10420 10420 10420 10420 50
412 20250415 120200 394465770 10420 10420 10420 10420 2
413 20250415 120100 394444930 10420 10420 10420 10420 636
414 20250415 120000 387817810 10420 10420 10420 10420 87
415 20250415 115900 386911270 10410 10410 10410 10410 1
416 20250415 115800 386900860 10410 10410 10410 10410 0
417 20250415 115700 386900860 10410 10410 10410 10410 5
418 20250415 115600 386848810 10420 10420 10420 10420 7
419 20250415 115500 386775870 10410 10410 10410 10410 0
420 20250415 115400 386775870 10410 10410 10410 10410 24
421 20250415 115300 386526030 10410 10400 10410 10390 330
422 20250415 115200 383091810 10400 10400 10410 10400 732
423 20250415 115100 375479000 10400 10400 10400 10400 922
424 20250415 115000 365890200 10400 10400 10400 10400 0
425 20250415 114900 365890200 10400 10400 10400 10400 8
426 20250415 114800 365807000 10400 10400 10400 10400 0
427 20250415 114700 365807000 10400 10395 10400 10395 214
428 20250415 114600 363582370 10395 10395 10395 10395 5
429 20250415 114500 363530395 10390 10395 10395 10390 183
430 20250415 114400 361629020 10395 10395 10395 10395 21
431 20250415 114300 361410725 10395 10395 10395 10395 0
432 20250415 114200 361410725 10395 10395 10395 10395 50
433 20250415 114100 360890975 10395 10390 10395 10390 199
434 20250415 114000 358823115 10390 10390 10390 10390 42
435 20250415 113900 358386735 10395 10390 10395 10390 178
436 20250415 113800 356537310 10390 10395 10395 10390 3
437 20250415 113700 356506135 10395 10395 10395 10395 213
438 20250415 113600 354292000 10395 10410 10410 10395 943
439 20250415 113500 344479585 10420 10420 10420 10420 2
440 20250415 113400 344458745 10420 10420 10420 10420 473
441 20250415 113300 339530085 10425 10425 10425 10425 10
442 20250415 113200 339425835 10430 10430 10430 10430 28
443 20250415 113100 339133795 10430 10430 10430 10430 33
444 20250415 113000 338789605 10430 10430 10430 10430 245
445 20250415 112900 336234255 10430 10430 10430 10430 0
446 20250415 112800 336234255 10430 10440 10440 10430 65
447 20250415 112700 335556295 10440 10440 10440 10440 309
448 20250415 112600 332330335 10430 10430 10430 10430 171
449 20250415 112500 330546805 10430 10430 10430 10430 807
450 20250415 112400 322129795 10430 10430 10430 10430 0
451 20250415 112300 322129795 10430 10430 10430 10430 177
452 20250415 112200 320283685 10440 10440 10440 10440 6
453 20250415 112100 320221045 10430 10430 10430 10430 0
454 20250415 112000 320221045 10430 10430 10430 10430 0
455 20250415 111900 320221045 10430 10430 10430 10430 200
456 20250415 111800 318135045 10440 10430 10440 10430 29
457 20250415 111700 317832295 10430 10440 10440 10430 494
458 20250415 111600 312675815 10450 10440 10450 10440 56
459 20250415 111500 312090835 10460 10460 10460 10460 9
460 20250415 111400 311996695 10450 10450 10450 10450 50
461 20250415 111300 311474195 10450 10450 10450 10450 0
462 20250415 111200 311474195 10450 10450 10460 10450 570
463 20250415 111100 305513445 10460 10450 10460 10450 58
464 20250415 111000 304906865 10450 10450 10460 10450 110
465 20250415 110900 303757275 10460 10460 10460 10460 3
466 20250415 110800 303725895 10460 10460 10460 10460 226
467 20250415 110700 301361935 10450 10450 10450 10450 492
468 20250415 110600 296220535 10450 10450 10450 10450 1
469 20250415 110500 296210085 10450 10440 10450 10440 129
470 20250415 110400 294862415 10450 10450 10450 10450 171
471 20250415 110300 293075465 10440 10450 10450 10440 21
472 20250415 110200 292856115 10450 10450 10450 10450 223
473 20250415 110100 290525765 10440 10440 10440 10440 0
474 20250415 110000 290525765 10440 10440 10440 10440 0
475 20250415 105900 290525765 10440 10430 10440 10420 291
476 20250415 105800 287490415 10430 10420 10430 10420 26
477 20250415 105700 287219325 10430 10430 10430 10430 79
478 20250415 105600 286395355 10430 10420 10430 10420 13
479 20250415 105500 286259815 10420 10420 10420 10420 178
480 20250415 105400 284405055 10410 10410 10410 10410 0
481 20250415 105300 284405055 10410 10440 10440 10410 414
482 20250415 105200 280088245 10440 10440 10440 10440 2
483 20250415 105100 280067365 10430 10420 10430 10420 316
484 20250415 105000 276771495 10430 10420 10430 10420 37
485 20250415 104900 276385655 10430 10430 10430 10430 0
486 20250415 104800 276385655 10430 10430 10430 10430 0
487 20250415 104700 276385655 10430 10430 10430 10430 1
488 20250415 104600 276375225 10430 10430 10430 10430 31
489 20250415 104500 276051895 10420 10420 10420 10410 193
490 20250415 104400 274041315 10420 10410 10420 10410 123
491 20250415 104300 272760665 10400 10400 10400 10400 3
492 20250415 104200 272729465 10400 10400 10400 10400 293
493 20250415 104100 269682265 10400 10400 10400 10400 61
494 20250415 104000 269047865 10400 10410 10420 10400 116
495 20250415 103900 267841255 10410 10410 10410 10410 217
496 20250415 103800 265582285 10400 10400 10400 10400 0
497 20250415 103700 265582285 10400 10390 10400 10390 139
498 20250415 103600 264136775 10390 10390 10390 10390 0
499 20250415 103500 264136775 10390 10390 10390 10390 0
500 20250415 103400 264136775 10390 10390 10390 10390 0
501 20250415 103300 264136775 10390 10390 10390 10390 0
502 20250415 103200 264136775 10390 10395 10395 10390 96
503 20250415 103100 263139325 10390 10390 10390 10390 475
504 20250415 103000 258204075 10380 10380 10380 10380 100
505 20250415 102900 257166075 10380 10380 10380 10380 1
506 20250415 102800 257155695 10390 10390 10390 10390 6
507 20250415 102700 257093355 10390 10390 10390 10390 106
508 20250415 102600 255992015 10390 10390 10390 10390 0
509 20250415 102500 255992015 10390 10390 10390 10390 28
510 20250415 102400 255701095 10380 10380 10380 10380 2
511 20250415 102300 255680335 10380 10380 10390 10370 1044
512 20250415 102200 244851625 10380 10380 10380 10380 0
513 20250415 102100 244851625 10380 10380 10380 10380 0
514 20250415 102000 244851625 10380 10380 10380 10380 130
515 20250415 101900 243502225 10390 10390 10390 10390 120
516 20250415 101800 242255425 10390 10390 10390 10390 82
517 20250415 101700 241403445 10390 10390 10390 10390 126
518 20250415 101600 240094305 10390 10390 10390 10390 51
519 20250415 101500 239564415 10380 10380 10380 10380 36
520 20250415 101400 239190735 10380 10380 10380 10380 27
521 20250415 101300 238910475 10370 10380 10380 10370 64
522 20250415 101200 238246195 10380 10380 10380 10380 24
523 20250415 101100 237997075 10380 10370 10380 10370 79
524 20250415 101000 237177455 10380 10380 10380 10380 84
525 20250415 100900 236305535 10380 10380 10380 10370 159
526 20250415 100800 234656515 10380 10380 10380 10380 50
527 20250415 100700 234137515 10380 10370 10380 10370 41
528 20250415 100600 233712335 10380 10380 10390 10380 76
529 20250415 100500 232923355 10370 10400 10400 10370 21
530 20250415 100400 232704985 10370 10390 10390 10370 68
531 20250415 100300 231999065 10380 10380 10390 10380 260
532 20250415 100200 229300255 10380 10370 10380 10370 62
533 20250415 100100 228657305 10370 10380 10380 10360 2195
534 20250415 100000 205888615 10390 10400 10400 10390 1289
535 20250415 095900 192488375 10410 10410 10410 10410 2
536 20250415 095800 192467555 10410 10410 10410 10410 0
537 20250415 095700 192467555 10410 10410 10410 10410 0
538 20250415 095600 192467555 10410 10410 10410 10400 241
539 20250415 095500 189961065 10410 10410 10410 10410 0
540 20250415 095400 189961065 10410 10410 10410 10410 388
541 20250415 095300 185921985 10430 10430 10430 10430 0
542 20250415 095200 185921985 10430 10430 10430 10430 60
543 20250415 095100 185296185 10430 10430 10430 10430 10
544 20250415 095000 185191885 10420 10420 10420 10420 5
545 20250415 094900 185139785 10420 10420 10430 10420 147
546 20250415 094800 183607915 10430 10430 10430 10430 0
547 20250415 094700 183607915 10430 10430 10430 10430 4
548 20250415 094600 183566195 10440 10440 10440 10440 1
549 20250415 094500 183555755 10440 10440 10440 10430 37
550 20250415 094400 183169705 10440 10440 10440 10440 102
551 20250415 094300 182104825 10430 10410 10430 10410 487
552 20250415 094200 177034985 10430 10430 10430 10420 662
553 20250415 094100 170133655 10430 10430 10430 10430 65
554 20250415 094000 169455705 10430 10430 10430 10430 54
555 20250415 093900 168892485 10440 10430 10440 10420 239
556 20250415 093800 166401335 10420 10440 10440 10420 863
557 20250415 093700 157399615 10430 10440 10440 10430 115
558 20250415 093600 156199115 10430 10430 10430 10430 0
559 20250415 093500 156199115 10430 10440 10450 10430 816
560 20250415 093400 147673775 10450 10450 10450 10450 58
561 20250415 093300 147067675 10450 10450 10450 10450 0
562 20250415 093200 147067675 10450 10440 10470 10410 1562
563 20250415 093100 130779385 10440 10440 10470 10440 83
564 20250415 093000 129912805 10455 10450 10470 10450 659
565 20250415 092900 123025600 10450 10450 10450 10450 1
566 20250415 092800 123015150 10470 10450 10470 10450 15
567 20250415 092700 122858340 10430 10440 10440 10430 183
568 20250415 092600 120948960 10450 10500 10500 10440 78
569 20250415 092500 120132890 10500 10450 10500 10440 2093
570 20250415 092400 98268570 10450 10440 10470 10430 367
571 20250415 092300 94437710 10450 10450 10450 10450 10
572 20250415 092200 94333210 10450 10450 10450 10450 111
573 20250415 092100 93173260 10450 10460 10480 10420 736
574 20250415 092000 85470590 10460 10460 10480 10460 306
575 20250415 091900 82268780 10430 10430 10430 10430 1
576 20250415 091800 82258350 10420 10470 10470 10420 3
577 20250415 091700 82227040 10420 10430 10430 10420 157
578 20250415 091600 80589540 10430 10410 10430 10390 309
579 20250415 091500 77371350 10450 10450 10450 10450 0
580 20250415 091400 77371350 10450 10420 10450 10390 572
581 20250415 091300 71406740 10390 10390 10390 10390 0
582 20250415 091200 71406740 10390 10390 10390 10390 76
583 20250415 091100 70617100 10390 10390 10390 10390 879
584 20250415 091000 61484290 10420 10420 10420 10420 434
585 20250415 090900 56962010 10420 10400 10420 10400 554
586 20250415 090800 51194030 10390 10400 10410 10370 1091
587 20250415 090700 39859400 10410 10410 10410 10410 106
588 20250415 090600 38755940 10400 10400 10400 10400 0
589 20250415 090500 38755940 10400 10400 10400 10400 102
590 20250415 090400 37695140 10400 10390 10410 10390 150
591 20250415 090300 36133890 10400 10420 10420 10400 51
592 20250415 090200 35603450 10440 10450 10450 10440 4
593 20250415 090100 35561670 10400 10450 10450 10330 1077
594 20250415 090000 24365160 10500 10490 10500 10450 2323