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

598
029460/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185600,191752800,18430,18430,18430,18430,894
20250415,185500,191752800,18430,18430,18430,18430,0
20250415,185400,191752800,18430,18430,18430,18430,0
20250415,185300,191752800,18430,18430,18430,18430,0
20250415,185200,191752800,18430,18430,18430,18430,0
20250415,185100,191752800,18430,18430,18430,18430,0
20250415,185000,191752800,18430,18430,18430,18430,0
20250415,184900,191752800,18430,18430,18430,18430,0
20250415,184800,191752800,18430,18430,18430,18430,0
20250415,184700,191752800,18430,18430,18430,18430,0
20250415,184600,191752800,18430,18430,18430,18430,0
20250415,184500,191752800,18430,18430,18430,18430,0
20250415,184400,191752800,18430,18430,18430,18430,0
20250415,184300,191752800,18430,18430,18430,18430,0
20250415,184200,191752800,18430,18430,18430,18430,0
20250415,184100,191752800,18430,18430,18430,18430,0
20250415,184000,191752800,18430,18430,18430,18430,0
20250415,183900,191752800,18430,18430,18430,18430,0
20250415,183800,191752800,18430,18430,18430,18430,0
20250415,183700,191752800,18430,18430,18430,18430,0
20250415,183600,191752800,18430,18430,18430,18430,0
20250415,183500,191752800,18430,18430,18430,18430,0
20250415,183400,191752800,18430,18430,18430,18430,0
20250415,183300,191752800,18430,18430,18430,18430,0
20250415,183200,191752800,18430,18430,18430,18430,0
20250415,183100,191752800,18430,18430,18430,18430,0
20250415,183000,191752800,18430,18430,18430,18430,0
20250415,182900,191752800,18430,18430,18430,18430,0
20250415,182800,191752800,18430,18430,18430,18430,0
20250415,182700,191752800,18430,18430,18430,18430,0
20250415,182600,191752800,18430,18430,18430,18430,894
20250415,182500,191752800,18430,18430,18430,18430,0
20250415,182400,191752800,18430,18430,18430,18430,0
20250415,182300,191752800,18430,18430,18430,18430,0
20250415,182200,191752800,18430,18430,18430,18430,0
20250415,182100,191752800,18430,18430,18430,18430,0
20250415,182000,191752800,18430,18430,18430,18430,0
20250415,181900,191752800,18430,18430,18430,18430,0
20250415,181800,191752800,18430,18430,18430,18430,0
20250415,181700,191752800,18430,18430,18430,18430,0
20250415,181600,191752800,18430,18430,18430,18430,0
20250415,181500,191752800,18430,18430,18430,18430,0
20250415,181400,191752800,18430,18430,18430,18430,0
20250415,181300,191752800,18430,18430,18430,18430,0
20250415,181200,191752800,18430,18430,18430,18430,0
20250415,181100,191752800,18430,18430,18430,18430,0
20250415,181000,191752800,18430,18430,18430,18430,0
20250415,180900,191752800,18430,18430,18430,18430,0
20250415,180800,191752800,18430,18430,18430,18430,0
20250415,180700,191752800,18430,18430,18430,18430,0
20250415,180600,191752800,18430,18430,18430,18430,0
20250415,180500,191752800,18430,18430,18430,18430,0
20250415,180400,191752800,18430,18430,18430,18430,0
20250415,180300,191752800,18430,18430,18430,18430,0
20250415,180200,191752800,18430,18430,18430,18430,0
20250415,180100,191752800,18430,18430,18430,18430,0
20250415,180000,191752800,18430,18430,18430,18430,0
20250415,175900,191752800,18430,18430,18430,18430,0
20250415,175800,191752800,18430,18430,18430,18430,0
20250415,175700,191752800,18430,18430,18430,18430,0
20250415,175600,191752800,18430,18430,18430,18430,894
20250415,175500,191752800,18430,18430,18430,18430,0
20250415,175400,191752800,18430,18430,18430,18430,0
20250415,175300,191752800,18430,18430,18430,18430,0
20250415,175200,191752800,18430,18430,18430,18430,0
20250415,175100,191752800,18430,18430,18430,18430,0
20250415,175000,191752800,18430,18430,18430,18430,0
20250415,174900,191752800,18430,18430,18430,18430,0
20250415,174800,191752800,18430,18430,18430,18430,0
20250415,174700,191752800,18430,18430,18430,18430,0
20250415,174600,191752800,18430,18430,18430,18430,0
20250415,174500,191752800,18430,18430,18430,18430,0
20250415,174400,191752800,18430,18430,18430,18430,0
20250415,174300,191752800,18430,18430,18430,18430,0
20250415,174200,191752800,18430,18430,18430,18430,0
20250415,174100,191752800,18430,18430,18430,18430,0
20250415,174000,191752800,18430,18430,18430,18430,0
20250415,173900,191752800,18430,18430,18430,18430,0
20250415,173800,191752800,18430,18430,18430,18430,0
20250415,173700,191752800,18430,18430,18430,18430,0
20250415,173600,191752800,18430,18430,18430,18430,0
20250415,173500,191752800,18430,18430,18430,18430,0
20250415,173400,191752800,18430,18430,18430,18430,0
20250415,173300,191752800,18430,18430,18430,18430,0
20250415,173200,191752800,18430,18430,18430,18430,0
20250415,173100,191752800,18430,18430,18430,18430,0
20250415,173000,191752800,18430,18430,18430,18430,0
20250415,172900,191752800,18430,18430,18430,18430,0
20250415,172800,191752800,18430,18430,18430,18430,0
20250415,172700,191752800,18430,18430,18430,18430,0
20250415,172600,191752800,18430,18430,18430,18430,894
20250415,172500,191752800,18430,18430,18430,18430,0
20250415,172400,191752800,18430,18430,18430,18430,0
20250415,172300,191752800,18430,18430,18430,18430,0
20250415,172200,191752800,18430,18430,18430,18430,0
20250415,172100,191752800,18430,18430,18430,18430,0
20250415,172000,191752800,18430,18430,18430,18430,0
20250415,171900,191752800,18430,18430,18430,18430,0
20250415,171800,191752800,18430,18430,18430,18430,0
20250415,171700,191752800,18430,18430,18430,18430,0
20250415,171600,191752800,18430,18430,18430,18430,0
20250415,171500,191752800,18430,18430,18430,18430,0
20250415,171400,191752800,18430,18430,18430,18430,0
20250415,171300,191752800,18430,18430,18430,18430,0
20250415,171200,191752800,18430,18430,18430,18430,0
20250415,171100,191752800,18430,18430,18430,18430,0
20250415,171000,191752800,18430,18430,18430,18430,0
20250415,170900,191752800,18430,18430,18430,18430,0
20250415,170800,191752800,18430,18430,18430,18430,0
20250415,170700,191752800,18430,18430,18430,18430,0
20250415,170600,191752800,18430,18430,18430,18430,0
20250415,170500,191752800,18430,18430,18430,18430,0
20250415,170400,191752800,18430,18430,18430,18430,0
20250415,170300,191752800,18430,18430,18430,18430,0
20250415,170200,191752800,18430,18430,18430,18430,0
20250415,170100,191752800,18430,18430,18430,18430,0
20250415,170000,191752800,18430,18430,18430,18430,0
20250415,165900,191752800,18430,18430,18430,18430,0
20250415,165800,191752800,18430,18430,18430,18430,0
20250415,165700,191752800,18430,18430,18430,18430,0
20250415,165600,191752800,18430,18430,18430,18430,894
20250415,165500,191752800,18430,18430,18430,18430,0
20250415,165400,191752800,18430,18430,18430,18430,0
20250415,165300,191752800,18430,18430,18430,18430,0
20250415,165200,191752800,18430,18430,18430,18430,0
20250415,165100,191752800,18430,18430,18430,18430,0
20250415,165000,191752800,18430,18430,18430,18430,0
20250415,164900,191752800,18430,18430,18430,18430,0
20250415,164800,191752800,18430,18430,18430,18430,0
20250415,164700,191752800,18430,18430,18430,18430,0
20250415,164600,191752800,18430,18430,18430,18430,0
20250415,164500,191752800,18430,18430,18430,18430,0
20250415,164400,191752800,18430,18430,18430,18430,0
20250415,164300,191752800,18430,18430,18430,18430,0
20250415,164200,191752800,18430,18430,18430,18430,0
20250415,164100,191752800,18430,18430,18430,18430,0
20250415,164000,191752800,18430,18430,18430,18430,0
20250415,163900,191752800,18430,18430,18430,18430,0
20250415,163800,191752800,18430,18430,18430,18430,0
20250415,163700,191752800,18430,18430,18430,18430,0
20250415,163600,191752800,18430,18430,18430,18430,0
20250415,163500,191752800,18430,18430,18430,18430,0
20250415,163400,191752800,18430,18430,18430,18430,0
20250415,163300,191752800,18430,18430,18430,18430,0
20250415,163200,191752800,18430,18430,18430,18430,0
20250415,163100,191752800,18430,18430,18430,18430,0
20250415,163000,191752800,18430,18430,18430,18430,0
20250415,162900,191752800,18430,18430,18430,18430,0
20250415,162800,191752800,18430,18430,18430,18430,0
20250415,162700,191752800,18430,18430,18430,18430,0
20250415,162600,191752800,18430,18430,18430,18430,894
20250415,162500,191752800,18430,18430,18430,18430,0
20250415,162400,191752800,18430,18430,18430,18430,0
20250415,162300,191752800,18430,18430,18430,18430,0
20250415,162200,191752800,18430,18430,18430,18430,0
20250415,162100,191752800,18430,18430,18430,18430,0
20250415,162000,191752800,18430,18430,18430,18430,0
20250415,161900,191752800,18430,18430,18430,18430,0
20250415,161800,191752800,18430,18430,18430,18430,0
20250415,161700,191752800,18430,18430,18430,18430,0
20250415,161600,191752800,18430,18430,18430,18430,0
20250415,161500,191752800,18430,18430,18430,18430,0
20250415,161400,191752800,18430,18430,18430,18430,0
20250415,161300,191752800,18430,18430,18430,18430,0
20250415,161200,191752800,18430,18430,18430,18430,0
20250415,161100,191752800,18430,18430,18430,18430,0
20250415,161000,191752800,18430,18430,18430,18430,0
20250415,160900,191752800,18430,18430,18430,18430,0
20250415,160800,191752800,18430,18430,18430,18430,0
20250415,160700,191752800,18430,18430,18430,18430,0
20250415,160600,191752800,18430,18430,18430,18430,0
20250415,160500,191752800,18430,18430,18430,18430,0
20250415,160400,191752800,18430,18430,18430,18430,0
20250415,160300,191752800,18430,18430,18430,18430,0
20250415,160200,191752800,18430,18430,18430,18430,0
20250415,160100,191752800,18430,18430,18430,18430,0
20250415,160000,191752800,18430,18430,18430,18430,0
20250415,155900,191752800,18430,18430,18430,18430,0
20250415,155800,191752800,18430,18430,18430,18430,0
20250415,155700,191752800,18430,18430,18430,18430,0
20250415,155600,191752800,18430,18430,18430,18430,894
20250415,155500,191752800,18430,18430,18430,18430,0
20250415,155400,191752800,18430,18430,18430,18430,0
20250415,155300,191752800,18430,18430,18430,18430,0
20250415,155200,191752800,18430,18430,18430,18430,0
20250415,155100,191752800,18430,18430,18430,18430,0
20250415,155000,191752800,18430,18430,18430,18430,0
20250415,154900,191752800,18430,18430,18430,18430,0
20250415,154800,191752800,18430,18430,18430,18430,0
20250415,154700,191752800,18430,18430,18430,18430,0
20250415,154600,191752800,18430,18430,18430,18430,0
20250415,154500,191752800,18430,18430,18430,18430,0
20250415,154400,191752800,18430,18430,18430,18430,0
20250415,154300,191752800,18430,18430,18430,18430,0
20250415,154200,191752800,18430,18430,18430,18430,0
20250415,154100,191752800,18430,18430,18430,18430,0
20250415,154000,191752800,18430,18430,18430,18430,0
20250415,153900,191752800,18430,18430,18430,18430,0
20250415,153800,191752800,18430,18430,18430,18430,0
20250415,153700,191752800,18430,18430,18430,18430,0
20250415,153600,191752800,18430,18430,18430,18430,0
20250415,153500,191752800,18430,18430,18430,18430,0
20250415,153400,191752800,18430,18430,18430,18430,0
20250415,153300,191752800,18430,18430,18430,18430,0
20250415,153200,191752800,18430,18430,18430,18430,0
20250415,153100,191752800,18430,18430,18430,18430,0
20250415,153000,191752800,18430,18430,18430,18430,894
20250415,152900,175276380,18460,18460,18460,18460,0
20250415,152800,175276380,18460,18460,18460,18460,0
20250415,152700,175276380,18460,18460,18460,18460,0
20250415,152600,175276380,18460,18460,18460,18460,0
20250415,152500,175276380,18460,18460,18460,18460,0
20250415,152400,175276380,18460,18460,18460,18460,0
20250415,152300,175276380,18460,18460,18460,18460,0
20250415,152200,175276380,18460,18460,18460,18460,0
20250415,152100,175276380,18460,18460,18460,18460,0
20250415,152000,175276380,18460,18460,18460,18460,0
20250415,151900,175276380,18460,18460,18460,18460,2
20250415,151800,175239460,18450,18450,18450,18450,0
20250415,151700,175239460,18450,18470,18470,18450,14
20250415,151600,174980980,18450,18450,18450,18450,14
20250415,151500,174722680,18450,18450,18450,18450,12
20250415,151400,174501280,18440,18440,18440,18440,20
20250415,151300,174132480,18440,18470,18470,18440,274
20250415,151200,169072840,18470,18470,18470,18470,190
20250415,151100,165563540,18430,18430,18430,18430,0
20250415,151000,165563540,18430,18430,18430,18430,0
20250415,150900,165563540,18430,18470,18470,18430,380
20250415,150800,158545740,18470,18450,18470,18430,98
20250415,150700,156736180,18470,18470,18470,18470,27
20250415,150600,156237490,18480,18470,18480,18470,465
20250415,150500,147648680,18460,18460,18460,18460,0
20250415,150400,147648680,18460,18460,18460,18460,0
20250415,150300,147648680,18460,18460,18460,18460,10
20250415,150200,147464080,18460,18460,18460,18460,0
20250415,150100,147464080,18460,18460,18470,18460,117
20250415,150000,145304160,18470,18470,18470,18470,9
20250415,145900,145137930,18460,18460,18460,18460,0
20250415,145800,145137930,18460,18440,18460,18440,392
20250415,145700,137901710,18430,18460,18460,18430,459
20250415,145600,129438590,18470,18470,18470,18470,9
20250415,145500,129272360,18470,18470,18470,18470,9
20250415,145400,129106130,18460,18460,18460,18460,8
20250415,145300,128958450,18470,18470,18470,18470,50
20250415,145200,128034950,18450,18450,18450,18450,5
20250415,145100,127942700,18450,18440,18470,18440,289
20250415,145000,122610710,18430,18420,18430,18420,59
20250415,144900,121523430,18410,18410,18410,18410,0
20250415,144800,121523430,18410,18410,18410,18410,3
20250415,144700,121468200,18400,18400,18400,18400,301
20250415,144600,115929800,18390,18400,18400,18390,15
20250415,144500,115653860,18400,18400,18400,18400,0
20250415,144400,115653860,18400,18400,18400,18400,9
20250415,144300,115488260,18390,18400,18400,18390,31
20250415,144200,114917880,18400,18400,18400,18400,0
20250415,144100,114917880,18400,18400,18400,18400,9
20250415,144000,114752280,18390,18390,18390,18390,0
20250415,143900,114752280,18390,18400,18400,18390,10
20250415,143800,114568290,18400,18400,18400,18400,8
20250415,143700,114421090,18390,18390,18390,18390,0
20250415,143600,114421090,18390,18400,18440,18390,626
20250415,143500,102902280,18400,18400,18400,18400,4
20250415,143400,102828680,18400,18400,18400,18400,9
20250415,143300,102663080,18400,18400,18400,18400,9
20250415,143200,102497480,18400,18400,18400,18400,0
20250415,143100,102497480,18400,18400,18400,18400,10
20250415,143000,102313480,18400,18400,18400,18400,0
20250415,142900,102313480,18400,18400,18400,18400,9
20250415,142800,102147880,18390,18390,18390,18390,5
20250415,142700,102055930,18390,18390,18390,18390,0
20250415,142600,102055930,18390,18390,18390,18390,9
20250415,142500,101890420,18390,18390,18390,18390,0
20250415,142400,101890420,18390,18390,18390,18390,9
20250415,142300,101724910,18390,18390,18390,18390,0
20250415,142200,101724910,18390,18390,18390,18390,8
20250415,142100,101577790,18390,18390,18390,18390,9
20250415,142000,101412280,18380,18370,18380,18370,155
20250415,141900,98564560,18380,18380,18380,18380,9
20250415,141800,98399140,18370,18390,18390,18370,84
20250415,141700,96855820,18380,18380,18380,18380,0
20250415,141600,96855820,18380,18390,18400,18380,22
20250415,141500,96451170,18390,18390,18390,18390,0
20250415,141400,96451170,18390,18390,18390,18390,34
20250415,141300,95825910,18400,18400,18400,18400,0
20250415,141200,95825910,18400,18400,18400,18400,11
20250415,141100,95623510,18400,18400,18400,18400,9
20250415,141000,95457910,18400,18400,18400,18400,0
20250415,140900,95457910,18400,18400,18400,18400,9
20250415,140800,95292310,18390,18390,18390,18390,1
20250415,140700,95273920,18400,18400,18400,18400,16
20250415,140600,94979520,18400,18400,18400,18400,9
20250415,140500,94813920,18390,18390,18390,18390,0
20250415,140400,94813920,18390,18400,18400,18390,10
20250415,140300,94629930,18400,18400,18400,18400,0
20250415,140200,94629930,18400,18390,18400,18390,32
20250415,140100,94041340,18390,18400,18400,18390,22
20250415,140000,93636560,18380,18380,18380,18380,0
20250415,135900,93636560,18380,18380,18380,18380,0
20250415,135800,93636560,18380,18380,18380,18380,0
20250415,135700,93636560,18380,18380,18400,18380,220
20250415,135600,89589440,18380,18380,18380,18380,0
20250415,135500,89589440,18380,18380,18380,18380,9
20250415,135400,89424020,18380,18380,18380,18380,9
20250415,135300,89258600,18380,18380,18380,18380,0
20250415,135200,89258600,18380,18380,18380,18380,8
20250415,135100,89111560,18370,18370,18370,18370,0
20250415,135000,89111560,18370,18360,18370,18360,2
20250415,134900,89074830,18360,18370,18370,18360,18
20250415,134800,88744260,18360,18360,18360,18360,0
20250415,134700,88744260,18360,18370,18370,18360,7
20250415,134600,88615680,18330,18330,18330,18330,4
20250415,134500,88542360,18370,18320,18370,18320,490
20250415,134400,79556300,18310,18310,18310,18310,0
20250415,134300,79556300,18310,18300,18310,18300,125
20250415,134200,77268590,18280,18280,18280,18280,0
20250415,134100,77268590,18280,18280,18280,18280,0
20250415,134000,77268590,18280,18280,18280,18280,0
20250415,133900,77268590,18280,18280,18280,18280,3
20250415,133800,77213750,18270,18270,18270,18270,2
20250415,133700,77177210,18270,18260,18270,18260,34
20250415,133600,76556320,18270,18270,18270,18270,12
20250415,133500,76337080,18260,18260,18260,18260,0
20250415,133400,76337080,18260,18260,18260,18260,0
20250415,133300,76337080,18260,18260,18260,18260,0
20250415,133200,76337080,18260,18260,18260,18260,0
20250415,133100,76337080,18260,18260,18260,18260,0
20250415,133000,76337080,18260,18260,18260,18260,0
20250415,132900,76337080,18260,18260,18260,18260,0
20250415,132800,76337080,18260,18260,18260,18260,0
20250415,132700,76337080,18260,18300,18300,18260,3
20250415,132600,76282220,18260,18260,18260,18260,0
20250415,132500,76282220,18260,18260,18260,18260,0
20250415,132400,76282220,18260,18260,18260,18260,0
20250415,132300,76282220,18260,18260,18260,18260,0
20250415,132200,76282220,18260,18260,18260,18260,0
20250415,132100,76282220,18260,18260,18260,18260,0
20250415,132000,76282220,18260,18250,18260,18250,10
20250415,131900,76099710,18220,18220,18220,18220,0
20250415,131800,76099710,18220,18220,18220,18220,0
20250415,131700,76099710,18220,18220,18220,18220,0
20250415,131600,76099710,18220,18220,18220,18220,0
20250415,131500,76099710,18220,18220,18220,18220,0
20250415,131400,76099710,18220,18220,18220,18220,0
20250415,131300,76099710,18220,18220,18220,18220,0
20250415,131200,76099710,18220,18220,18220,18220,0
20250415,131100,76099710,18220,18220,18220,18220,0
20250415,131000,76099710,18220,18220,18220,18220,0
20250415,130900,76099710,18220,18220,18220,18220,0
20250415,130800,76099710,18220,18270,18270,18220,53
20250415,130700,75133710,18310,18310,18310,18310,0
20250415,130600,75133710,18310,18310,18310,18310,0
20250415,130500,75133710,18310,18310,18310,18310,0
20250415,130400,75133710,18310,18310,18310,18310,0
20250415,130300,75133710,18310,18310,18310,18310,0
20250415,130200,75133710,18310,18310,18310,18310,0
20250415,130100,75133710,18310,18310,18310,18310,0
20250415,130000,75133710,18310,18310,18310,18310,3
20250415,125900,75078780,18310,18310,18310,18310,1
20250415,125800,75060470,18250,18250,18250,18250,0
20250415,125700,75060470,18250,18250,18250,18250,1
20250415,125600,75042220,18320,18320,18320,18310,9
20250415,125500,74877410,18320,18320,18320,18320,0
20250415,125400,74877410,18320,18320,18320,18320,0
20250415,125300,74877410,18320,18320,18320,18320,0
20250415,125200,74877410,18320,18320,18320,18320,0
20250415,125100,74877410,18320,18320,18320,18320,0
20250415,125000,74877410,18320,18320,18320,18320,0
20250415,124900,74877410,18320,18320,18320,18320,0
20250415,124800,74877410,18320,18320,18320,18320,0
20250415,124700,74877410,18320,18320,18320,18320,0
20250415,124600,74877410,18320,18320,18320,18320,0
20250415,124500,74877410,18320,18320,18320,18320,0
20250415,124400,74877410,18320,18320,18320,18320,0
20250415,124300,74877410,18320,18320,18320,18320,0
20250415,124200,74877410,18320,18320,18320,18320,0
20250415,124100,74877410,18320,18320,18320,18320,2
20250415,124000,74840770,18320,18320,18320,18320,0
20250415,123900,74840770,18320,18320,18320,18320,0
20250415,123800,74840770,18320,18320,18320,18320,5
20250415,123700,74749170,18310,18310,18310,18310,10
20250415,123600,74566070,18320,18320,18320,18320,0
20250415,123500,74566070,18320,18320,18320,18320,6
20250415,123400,74456150,18310,18310,18310,18310,6
20250415,123300,74346290,18310,18310,18310,18310,0
20250415,123200,74346290,18310,18310,18320,18310,57
20250415,123100,73302500,18310,18310,18310,18310,0
20250415,123000,73302500,18310,18310,18310,18310,0
20250415,122900,73302500,18310,18310,18310,18310,0
20250415,122800,73302500,18310,18310,18310,18310,0
20250415,122700,73302500,18310,18310,18310,18310,0
20250415,122600,73302500,18310,18310,18310,18310,0
20250415,122500,73302500,18310,18310,18310,18310,0
20250415,122400,73302500,18310,18310,18310,18310,0
20250415,122300,73302500,18310,18310,18310,18310,0
20250415,122200,73302500,18310,18310,18310,18310,0
20250415,122100,73302500,18310,18310,18310,18310,1
20250415,122000,73284190,18310,18310,18310,18310,0
20250415,121900,73284190,18310,18310,18310,18310,0
20250415,121800,73284190,18310,18310,18310,18310,0
20250415,121700,73284190,18310,18310,18310,18310,0
20250415,121600,73284190,18310,18310,18310,18310,2
20250415,121500,73247570,18200,18200,18200,18200,0
20250415,121400,73247570,18200,18200,18200,18200,0
20250415,121300,73247570,18200,18200,18200,18200,17
20250415,121200,72938170,18260,18260,18260,18260,0
20250415,121100,72938170,18260,18260,18260,18260,0
20250415,121000,72938170,18260,18260,18260,18260,0
20250415,120900,72938170,18260,18260,18260,18260,1
20250415,120800,72919910,18320,18330,18330,18320,215
20250415,120700,68979030,18320,18320,18320,18320,0
20250415,120600,68979030,18320,18320,18320,18320,4
20250415,120500,68905750,18320,18320,18320,18320,7
20250415,120400,68777510,18260,18260,18260,18260,0
20250415,120300,68777510,18260,18260,18260,18260,0
20250415,120200,68777510,18260,18260,18260,18260,0
20250415,120100,68777510,18260,18260,18260,18260,0
20250415,120000,68777510,18260,18260,18260,18260,0
20250415,115900,68777510,18260,18260,18260,18260,0
20250415,115800,68777510,18260,18260,18260,18260,0
20250415,115700,68777510,18260,18260,18260,18260,0
20250415,115600,68777510,18260,18350,18350,18260,20
20250415,115500,68411230,18270,18270,18270,18270,0
20250415,115400,68411230,18270,18270,18270,18270,0
20250415,115300,68411230,18270,18270,18270,18270,0
20250415,115200,68411230,18270,18270,18270,18270,0
20250415,115100,68411230,18270,18270,18270,18270,0
20250415,115000,68411230,18270,18270,18270,18270,0
20250415,114900,68411230,18270,18270,18270,18270,0
20250415,114800,68411230,18270,18270,18270,18270,0
20250415,114700,68411230,18270,18270,18270,18270,0
20250415,114600,68411230,18270,18270,18270,18270,0
20250415,114500,68411230,18270,18270,18270,18270,0
20250415,114400,68411230,18270,18270,18270,18270,0
20250415,114300,68411230,18270,18270,18270,18270,0
20250415,114200,68411230,18270,18270,18270,18270,0
20250415,114100,68411230,18270,18370,18370,18270,38
20250415,114000,67713960,18350,18360,18360,18350,242
20250415,113900,63270870,18360,18360,18360,18360,15
20250415,113800,62995470,18360,18360,18360,18360,3
20250415,113700,62940390,18350,18350,18350,18350,0
20250415,113600,62940390,18350,18350,18350,18350,1
20250415,113500,62922040,18350,18350,18350,18350,3
20250415,113400,62866990,18320,18320,18320,18320,0
20250415,113300,62866990,18320,18320,18320,18320,0
20250415,113200,62866990,18320,18320,18320,18320,0
20250415,113100,62866990,18320,18320,18320,18320,0
20250415,113000,62866990,18320,18320,18320,18320,0
20250415,112900,62866990,18320,18320,18320,18320,0
20250415,112800,62866990,18320,18320,18320,18320,15
20250415,112700,62592190,18320,18320,18320,18320,0
20250415,112600,62592190,18320,18320,18320,18320,29
20250415,112500,62060910,18300,18300,18300,18300,0
20250415,112400,62060910,18300,18300,18300,18300,0
20250415,112300,62060910,18300,18300,18300,18300,0
20250415,112200,62060910,18300,18300,18300,18300,0
20250415,112100,62060910,18300,18300,18300,18300,0
20250415,112000,62060910,18300,18300,18300,18300,0
20250415,111900,62060910,18300,18300,18300,18300,0
20250415,111800,62060910,18300,18300,18300,18300,0
20250415,111700,62060910,18300,18300,18300,18300,0
20250415,111600,62060910,18300,18300,18300,18300,0
20250415,111500,62060910,18300,18300,18300,18300,0
20250415,111400,62060910,18300,18300,18300,18300,0
20250415,111300,62060910,18300,18300,18300,18300,0
20250415,111200,62060910,18300,18300,18300,18300,0
20250415,111100,62060910,18300,18370,18370,18300,209
20250415,111000,58221930,18380,18380,18380,18380,37
20250415,110900,57541870,18380,18380,18380,18380,0
20250415,110800,57541870,18380,18380,18380,18380,42
20250415,110700,56769910,18380,18380,18380,18380,0
20250415,110600,56769910,18380,18380,18380,18380,0
20250415,110500,56769910,18380,18380,18380,18380,37
20250415,110400,56089850,18380,18380,18380,18380,0
20250415,110300,56089850,18380,18370,18450,18370,162
20250415,110200,53113710,18370,18380,18380,18370,100
20250415,110100,51276360,18470,18470,18470,18470,2
20250415,110000,51239420,18430,18430,18430,18430,3
20250415,105900,51184130,18450,18450,18450,18450,0
20250415,105800,51184130,18450,18440,18450,18440,53
20250415,105700,50206610,18440,18440,18440,18440,0
20250415,105600,50206610,18440,18440,18440,18440,2
20250415,105500,50169730,18450,18470,18480,18450,97
20250415,105400,48378210,18490,18490,18490,18490,1
20250415,105300,48359720,18500,18340,18500,18340,360
20250415,105200,41739610,18340,18320,18340,18320,62
20250415,105100,40603400,18290,18290,18290,18290,0
20250415,105000,40603400,18290,18290,18290,18290,0
20250415,104900,40603400,18290,18290,18290,18290,0
20250415,104800,40603400,18290,18290,18290,18290,0
20250415,104700,40603400,18290,18290,18330,18290,74
20250415,104600,39249580,18290,18080,18330,18080,817
20250415,104500,24423580,18070,18070,18070,18070,0
20250415,104400,24423580,18070,18070,18070,18070,0
20250415,104300,24423580,18070,18070,18070,18070,2
20250415,104200,24387440,18060,18060,18060,18060,102
20250415,104100,22545320,18080,18080,18080,18080,0
20250415,104000,22545320,18080,18080,18080,18080,0
20250415,103900,22545320,18080,18080,18080,18080,0
20250415,103800,22545320,18080,18060,18080,18060,12
20250415,103700,22328580,18060,18080,18080,18050,30
20250415,103600,21786800,18000,18000,18000,18000,0
20250415,103500,21786800,18000,18000,18000,18000,0
20250415,103400,21786800,18000,18000,18000,18000,0
20250415,103300,21786800,18000,18000,18000,18000,0
20250415,103200,21786800,18000,18000,18000,18000,0
20250415,103100,21786800,18000,18000,18000,18000,0
20250415,103000,21786800,18000,17970,18100,17970,538
20250415,102900,12107670,17930,17930,17930,17930,0
20250415,102800,12107670,17930,17940,17970,17930,246
20250415,102700,7692610,17940,17940,17940,17940,0
20250415,102600,7692610,17940,17940,17940,17940,1
20250415,102500,7674670,17930,17930,17930,17930,0
20250415,102400,7674670,17930,17930,17930,17930,0
20250415,102300,7674670,17930,17930,17930,17930,0
20250415,102200,7674670,17930,17930,17930,17930,1
20250415,102100,7656740,17920,17920,17920,17920,0
20250415,102000,7656740,17920,17930,17930,17920,33
20250415,101900,7065130,17940,17940,17940,17940,0
20250415,101800,7065130,17940,17940,17940,17940,0
20250415,101700,7065130,17940,17940,17940,17940,0
20250415,101600,7065130,17940,17940,17940,17940,0
20250415,101500,7065130,17940,17940,17940,17940,0
20250415,101400,7065130,17940,17940,17940,17940,2
20250415,101300,7029250,17950,17950,17950,17950,41
20250415,101200,6293300,17950,17950,17950,17950,1
20250415,101100,6275350,17950,17960,17970,17950,114
20250415,101000,4227330,17950,17950,17950,17950,0
20250415,100900,4227330,17950,17950,17950,17950,0
20250415,100800,4227330,17950,17950,17950,17950,0
20250415,100700,4227330,17950,17950,17950,17950,0
20250415,100600,4227330,17950,17950,17950,17950,0
20250415,100500,4227330,17950,17950,17950,17950,0
20250415,100400,4227330,17950,17950,17950,17950,0
20250415,100300,4227330,17950,17950,17950,17950,0
20250415,100200,4227330,17950,17950,17950,17950,0
20250415,100100,4227330,17950,17950,17950,17950,5
20250415,100000,4137580,17960,17960,17960,17960,1
20250415,095900,4119620,17960,17960,17960,17960,0
20250415,095800,4119620,17960,17960,17960,17960,1
20250415,095700,4101660,17950,17950,17950,17950,1
20250415,095600,4083710,17960,17960,17960,17960,0
20250415,095500,4083710,17960,17960,17960,17960,0
20250415,095400,4083710,17960,17960,17960,17960,0
20250415,095300,4083710,17960,17960,17960,17960,0
20250415,095200,4083710,17960,17960,17960,17960,0
20250415,095100,4083710,17960,17960,17960,17960,0
20250415,095000,4083710,17960,17960,17960,17960,0
20250415,094900,4083710,17960,17960,17960,17960,0
20250415,094800,4083710,17960,17960,17960,17960,0
20250415,094700,4083710,17960,17960,17960,17960,0
20250415,094600,4083710,17960,17960,17960,17960,0
20250415,094500,4083710,17960,17960,17960,17960,0
20250415,094400,4083710,17960,17960,17960,17960,1
20250415,094300,4065750,17890,17890,17890,17890,0
20250415,094200,4065750,17890,17890,17890,17890,0
20250415,094100,4065750,17890,17890,17890,17890,0
20250415,094000,4065750,17890,17890,17890,17890,0
20250415,093900,4065750,17890,17890,17890,17890,0
20250415,093800,4065750,17890,17890,17890,17890,0
20250415,093700,4065750,17890,17890,17890,17890,0
20250415,093600,4065750,17890,17890,17890,17890,0
20250415,093500,4065750,17890,17890,17890,17890,0
20250415,093400,4065750,17890,17890,17890,17890,0
20250415,093300,4065750,17890,17890,17890,17890,0
20250415,093200,4065750,17890,17890,17890,17890,0
20250415,093100,4065750,17890,17890,17890,17890,0
20250415,093000,4065750,17890,17890,17890,17890,0
20250415,092900,4065750,17890,17890,17890,17890,0
20250415,092800,4065750,17890,17890,17890,17890,0
20250415,092700,4065750,17890,17890,17890,17890,3
20250415,092600,4012080,17880,17880,17880,17880,0
20250415,092500,4012080,17880,17880,17880,17880,1
20250415,092400,3994200,17880,17880,17880,17880,13
20250415,092300,3761760,17880,17880,17880,17880,0
20250415,092200,3761760,17880,17880,17880,17880,0
20250415,092100,3761760,17880,17880,17880,17880,11
20250415,092000,3565080,17870,17870,17870,17870,0
20250415,091900,3565080,17870,17880,17880,17870,33
20250415,091800,2975050,17880,17880,17880,17880,6
20250415,091700,2867770,17870,17870,17870,17870,0
20250415,091600,2867770,17870,17870,17870,17870,0
20250415,091500,2867770,17870,17880,17880,17870,18
20250415,091400,2545940,17880,17880,17880,17880,0
20250415,091300,2545940,17880,17880,17880,17880,0
20250415,091200,2545940,17880,17880,17880,17870,56
20250415,091100,1544670,17880,17880,17880,17880,0
20250415,091000,1544670,17880,17880,17880,17880,0
20250415,090900,1544670,17880,17880,17880,17880,16
20250415,090800,1258590,17970,17970,17970,17970,0
20250415,090700,1258590,17970,17970,17970,17970,0
20250415,090600,1258590,17970,17980,17980,17970,5
20250415,090500,1168700,17980,17980,17980,17980,0
20250415,090400,1168700,17980,17980,17980,17980,0
20250415,090300,1168700,17980,17980,17980,17980,15
20250415,090200,899000,17980,17980,17980,17980,0
20250415,090100,899000,17980,17980,17980,17980,0
20250415,090000,899000,17980,17980,17980,17980,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185600 191752800 18430 18430 18430 18430 894
3 20250415 185500 191752800 18430 18430 18430 18430 0
4 20250415 185400 191752800 18430 18430 18430 18430 0
5 20250415 185300 191752800 18430 18430 18430 18430 0
6 20250415 185200 191752800 18430 18430 18430 18430 0
7 20250415 185100 191752800 18430 18430 18430 18430 0
8 20250415 185000 191752800 18430 18430 18430 18430 0
9 20250415 184900 191752800 18430 18430 18430 18430 0
10 20250415 184800 191752800 18430 18430 18430 18430 0
11 20250415 184700 191752800 18430 18430 18430 18430 0
12 20250415 184600 191752800 18430 18430 18430 18430 0
13 20250415 184500 191752800 18430 18430 18430 18430 0
14 20250415 184400 191752800 18430 18430 18430 18430 0
15 20250415 184300 191752800 18430 18430 18430 18430 0
16 20250415 184200 191752800 18430 18430 18430 18430 0
17 20250415 184100 191752800 18430 18430 18430 18430 0
18 20250415 184000 191752800 18430 18430 18430 18430 0
19 20250415 183900 191752800 18430 18430 18430 18430 0
20 20250415 183800 191752800 18430 18430 18430 18430 0
21 20250415 183700 191752800 18430 18430 18430 18430 0
22 20250415 183600 191752800 18430 18430 18430 18430 0
23 20250415 183500 191752800 18430 18430 18430 18430 0
24 20250415 183400 191752800 18430 18430 18430 18430 0
25 20250415 183300 191752800 18430 18430 18430 18430 0
26 20250415 183200 191752800 18430 18430 18430 18430 0
27 20250415 183100 191752800 18430 18430 18430 18430 0
28 20250415 183000 191752800 18430 18430 18430 18430 0
29 20250415 182900 191752800 18430 18430 18430 18430 0
30 20250415 182800 191752800 18430 18430 18430 18430 0
31 20250415 182700 191752800 18430 18430 18430 18430 0
32 20250415 182600 191752800 18430 18430 18430 18430 894
33 20250415 182500 191752800 18430 18430 18430 18430 0
34 20250415 182400 191752800 18430 18430 18430 18430 0
35 20250415 182300 191752800 18430 18430 18430 18430 0
36 20250415 182200 191752800 18430 18430 18430 18430 0
37 20250415 182100 191752800 18430 18430 18430 18430 0
38 20250415 182000 191752800 18430 18430 18430 18430 0
39 20250415 181900 191752800 18430 18430 18430 18430 0
40 20250415 181800 191752800 18430 18430 18430 18430 0
41 20250415 181700 191752800 18430 18430 18430 18430 0
42 20250415 181600 191752800 18430 18430 18430 18430 0
43 20250415 181500 191752800 18430 18430 18430 18430 0
44 20250415 181400 191752800 18430 18430 18430 18430 0
45 20250415 181300 191752800 18430 18430 18430 18430 0
46 20250415 181200 191752800 18430 18430 18430 18430 0
47 20250415 181100 191752800 18430 18430 18430 18430 0
48 20250415 181000 191752800 18430 18430 18430 18430 0
49 20250415 180900 191752800 18430 18430 18430 18430 0
50 20250415 180800 191752800 18430 18430 18430 18430 0
51 20250415 180700 191752800 18430 18430 18430 18430 0
52 20250415 180600 191752800 18430 18430 18430 18430 0
53 20250415 180500 191752800 18430 18430 18430 18430 0
54 20250415 180400 191752800 18430 18430 18430 18430 0
55 20250415 180300 191752800 18430 18430 18430 18430 0
56 20250415 180200 191752800 18430 18430 18430 18430 0
57 20250415 180100 191752800 18430 18430 18430 18430 0
58 20250415 180000 191752800 18430 18430 18430 18430 0
59 20250415 175900 191752800 18430 18430 18430 18430 0
60 20250415 175800 191752800 18430 18430 18430 18430 0
61 20250415 175700 191752800 18430 18430 18430 18430 0
62 20250415 175600 191752800 18430 18430 18430 18430 894
63 20250415 175500 191752800 18430 18430 18430 18430 0
64 20250415 175400 191752800 18430 18430 18430 18430 0
65 20250415 175300 191752800 18430 18430 18430 18430 0
66 20250415 175200 191752800 18430 18430 18430 18430 0
67 20250415 175100 191752800 18430 18430 18430 18430 0
68 20250415 175000 191752800 18430 18430 18430 18430 0
69 20250415 174900 191752800 18430 18430 18430 18430 0
70 20250415 174800 191752800 18430 18430 18430 18430 0
71 20250415 174700 191752800 18430 18430 18430 18430 0
72 20250415 174600 191752800 18430 18430 18430 18430 0
73 20250415 174500 191752800 18430 18430 18430 18430 0
74 20250415 174400 191752800 18430 18430 18430 18430 0
75 20250415 174300 191752800 18430 18430 18430 18430 0
76 20250415 174200 191752800 18430 18430 18430 18430 0
77 20250415 174100 191752800 18430 18430 18430 18430 0
78 20250415 174000 191752800 18430 18430 18430 18430 0
79 20250415 173900 191752800 18430 18430 18430 18430 0
80 20250415 173800 191752800 18430 18430 18430 18430 0
81 20250415 173700 191752800 18430 18430 18430 18430 0
82 20250415 173600 191752800 18430 18430 18430 18430 0
83 20250415 173500 191752800 18430 18430 18430 18430 0
84 20250415 173400 191752800 18430 18430 18430 18430 0
85 20250415 173300 191752800 18430 18430 18430 18430 0
86 20250415 173200 191752800 18430 18430 18430 18430 0
87 20250415 173100 191752800 18430 18430 18430 18430 0
88 20250415 173000 191752800 18430 18430 18430 18430 0
89 20250415 172900 191752800 18430 18430 18430 18430 0
90 20250415 172800 191752800 18430 18430 18430 18430 0
91 20250415 172700 191752800 18430 18430 18430 18430 0
92 20250415 172600 191752800 18430 18430 18430 18430 894
93 20250415 172500 191752800 18430 18430 18430 18430 0
94 20250415 172400 191752800 18430 18430 18430 18430 0
95 20250415 172300 191752800 18430 18430 18430 18430 0
96 20250415 172200 191752800 18430 18430 18430 18430 0
97 20250415 172100 191752800 18430 18430 18430 18430 0
98 20250415 172000 191752800 18430 18430 18430 18430 0
99 20250415 171900 191752800 18430 18430 18430 18430 0
100 20250415 171800 191752800 18430 18430 18430 18430 0
101 20250415 171700 191752800 18430 18430 18430 18430 0
102 20250415 171600 191752800 18430 18430 18430 18430 0
103 20250415 171500 191752800 18430 18430 18430 18430 0
104 20250415 171400 191752800 18430 18430 18430 18430 0
105 20250415 171300 191752800 18430 18430 18430 18430 0
106 20250415 171200 191752800 18430 18430 18430 18430 0
107 20250415 171100 191752800 18430 18430 18430 18430 0
108 20250415 171000 191752800 18430 18430 18430 18430 0
109 20250415 170900 191752800 18430 18430 18430 18430 0
110 20250415 170800 191752800 18430 18430 18430 18430 0
111 20250415 170700 191752800 18430 18430 18430 18430 0
112 20250415 170600 191752800 18430 18430 18430 18430 0
113 20250415 170500 191752800 18430 18430 18430 18430 0
114 20250415 170400 191752800 18430 18430 18430 18430 0
115 20250415 170300 191752800 18430 18430 18430 18430 0
116 20250415 170200 191752800 18430 18430 18430 18430 0
117 20250415 170100 191752800 18430 18430 18430 18430 0
118 20250415 170000 191752800 18430 18430 18430 18430 0
119 20250415 165900 191752800 18430 18430 18430 18430 0
120 20250415 165800 191752800 18430 18430 18430 18430 0
121 20250415 165700 191752800 18430 18430 18430 18430 0
122 20250415 165600 191752800 18430 18430 18430 18430 894
123 20250415 165500 191752800 18430 18430 18430 18430 0
124 20250415 165400 191752800 18430 18430 18430 18430 0
125 20250415 165300 191752800 18430 18430 18430 18430 0
126 20250415 165200 191752800 18430 18430 18430 18430 0
127 20250415 165100 191752800 18430 18430 18430 18430 0
128 20250415 165000 191752800 18430 18430 18430 18430 0
129 20250415 164900 191752800 18430 18430 18430 18430 0
130 20250415 164800 191752800 18430 18430 18430 18430 0
131 20250415 164700 191752800 18430 18430 18430 18430 0
132 20250415 164600 191752800 18430 18430 18430 18430 0
133 20250415 164500 191752800 18430 18430 18430 18430 0
134 20250415 164400 191752800 18430 18430 18430 18430 0
135 20250415 164300 191752800 18430 18430 18430 18430 0
136 20250415 164200 191752800 18430 18430 18430 18430 0
137 20250415 164100 191752800 18430 18430 18430 18430 0
138 20250415 164000 191752800 18430 18430 18430 18430 0
139 20250415 163900 191752800 18430 18430 18430 18430 0
140 20250415 163800 191752800 18430 18430 18430 18430 0
141 20250415 163700 191752800 18430 18430 18430 18430 0
142 20250415 163600 191752800 18430 18430 18430 18430 0
143 20250415 163500 191752800 18430 18430 18430 18430 0
144 20250415 163400 191752800 18430 18430 18430 18430 0
145 20250415 163300 191752800 18430 18430 18430 18430 0
146 20250415 163200 191752800 18430 18430 18430 18430 0
147 20250415 163100 191752800 18430 18430 18430 18430 0
148 20250415 163000 191752800 18430 18430 18430 18430 0
149 20250415 162900 191752800 18430 18430 18430 18430 0
150 20250415 162800 191752800 18430 18430 18430 18430 0
151 20250415 162700 191752800 18430 18430 18430 18430 0
152 20250415 162600 191752800 18430 18430 18430 18430 894
153 20250415 162500 191752800 18430 18430 18430 18430 0
154 20250415 162400 191752800 18430 18430 18430 18430 0
155 20250415 162300 191752800 18430 18430 18430 18430 0
156 20250415 162200 191752800 18430 18430 18430 18430 0
157 20250415 162100 191752800 18430 18430 18430 18430 0
158 20250415 162000 191752800 18430 18430 18430 18430 0
159 20250415 161900 191752800 18430 18430 18430 18430 0
160 20250415 161800 191752800 18430 18430 18430 18430 0
161 20250415 161700 191752800 18430 18430 18430 18430 0
162 20250415 161600 191752800 18430 18430 18430 18430 0
163 20250415 161500 191752800 18430 18430 18430 18430 0
164 20250415 161400 191752800 18430 18430 18430 18430 0
165 20250415 161300 191752800 18430 18430 18430 18430 0
166 20250415 161200 191752800 18430 18430 18430 18430 0
167 20250415 161100 191752800 18430 18430 18430 18430 0
168 20250415 161000 191752800 18430 18430 18430 18430 0
169 20250415 160900 191752800 18430 18430 18430 18430 0
170 20250415 160800 191752800 18430 18430 18430 18430 0
171 20250415 160700 191752800 18430 18430 18430 18430 0
172 20250415 160600 191752800 18430 18430 18430 18430 0
173 20250415 160500 191752800 18430 18430 18430 18430 0
174 20250415 160400 191752800 18430 18430 18430 18430 0
175 20250415 160300 191752800 18430 18430 18430 18430 0
176 20250415 160200 191752800 18430 18430 18430 18430 0
177 20250415 160100 191752800 18430 18430 18430 18430 0
178 20250415 160000 191752800 18430 18430 18430 18430 0
179 20250415 155900 191752800 18430 18430 18430 18430 0
180 20250415 155800 191752800 18430 18430 18430 18430 0
181 20250415 155700 191752800 18430 18430 18430 18430 0
182 20250415 155600 191752800 18430 18430 18430 18430 894
183 20250415 155500 191752800 18430 18430 18430 18430 0
184 20250415 155400 191752800 18430 18430 18430 18430 0
185 20250415 155300 191752800 18430 18430 18430 18430 0
186 20250415 155200 191752800 18430 18430 18430 18430 0
187 20250415 155100 191752800 18430 18430 18430 18430 0
188 20250415 155000 191752800 18430 18430 18430 18430 0
189 20250415 154900 191752800 18430 18430 18430 18430 0
190 20250415 154800 191752800 18430 18430 18430 18430 0
191 20250415 154700 191752800 18430 18430 18430 18430 0
192 20250415 154600 191752800 18430 18430 18430 18430 0
193 20250415 154500 191752800 18430 18430 18430 18430 0
194 20250415 154400 191752800 18430 18430 18430 18430 0
195 20250415 154300 191752800 18430 18430 18430 18430 0
196 20250415 154200 191752800 18430 18430 18430 18430 0
197 20250415 154100 191752800 18430 18430 18430 18430 0
198 20250415 154000 191752800 18430 18430 18430 18430 0
199 20250415 153900 191752800 18430 18430 18430 18430 0
200 20250415 153800 191752800 18430 18430 18430 18430 0
201 20250415 153700 191752800 18430 18430 18430 18430 0
202 20250415 153600 191752800 18430 18430 18430 18430 0
203 20250415 153500 191752800 18430 18430 18430 18430 0
204 20250415 153400 191752800 18430 18430 18430 18430 0
205 20250415 153300 191752800 18430 18430 18430 18430 0
206 20250415 153200 191752800 18430 18430 18430 18430 0
207 20250415 153100 191752800 18430 18430 18430 18430 0
208 20250415 153000 191752800 18430 18430 18430 18430 894
209 20250415 152900 175276380 18460 18460 18460 18460 0
210 20250415 152800 175276380 18460 18460 18460 18460 0
211 20250415 152700 175276380 18460 18460 18460 18460 0
212 20250415 152600 175276380 18460 18460 18460 18460 0
213 20250415 152500 175276380 18460 18460 18460 18460 0
214 20250415 152400 175276380 18460 18460 18460 18460 0
215 20250415 152300 175276380 18460 18460 18460 18460 0
216 20250415 152200 175276380 18460 18460 18460 18460 0
217 20250415 152100 175276380 18460 18460 18460 18460 0
218 20250415 152000 175276380 18460 18460 18460 18460 0
219 20250415 151900 175276380 18460 18460 18460 18460 2
220 20250415 151800 175239460 18450 18450 18450 18450 0
221 20250415 151700 175239460 18450 18470 18470 18450 14
222 20250415 151600 174980980 18450 18450 18450 18450 14
223 20250415 151500 174722680 18450 18450 18450 18450 12
224 20250415 151400 174501280 18440 18440 18440 18440 20
225 20250415 151300 174132480 18440 18470 18470 18440 274
226 20250415 151200 169072840 18470 18470 18470 18470 190
227 20250415 151100 165563540 18430 18430 18430 18430 0
228 20250415 151000 165563540 18430 18430 18430 18430 0
229 20250415 150900 165563540 18430 18470 18470 18430 380
230 20250415 150800 158545740 18470 18450 18470 18430 98
231 20250415 150700 156736180 18470 18470 18470 18470 27
232 20250415 150600 156237490 18480 18470 18480 18470 465
233 20250415 150500 147648680 18460 18460 18460 18460 0
234 20250415 150400 147648680 18460 18460 18460 18460 0
235 20250415 150300 147648680 18460 18460 18460 18460 10
236 20250415 150200 147464080 18460 18460 18460 18460 0
237 20250415 150100 147464080 18460 18460 18470 18460 117
238 20250415 150000 145304160 18470 18470 18470 18470 9
239 20250415 145900 145137930 18460 18460 18460 18460 0
240 20250415 145800 145137930 18460 18440 18460 18440 392
241 20250415 145700 137901710 18430 18460 18460 18430 459
242 20250415 145600 129438590 18470 18470 18470 18470 9
243 20250415 145500 129272360 18470 18470 18470 18470 9
244 20250415 145400 129106130 18460 18460 18460 18460 8
245 20250415 145300 128958450 18470 18470 18470 18470 50
246 20250415 145200 128034950 18450 18450 18450 18450 5
247 20250415 145100 127942700 18450 18440 18470 18440 289
248 20250415 145000 122610710 18430 18420 18430 18420 59
249 20250415 144900 121523430 18410 18410 18410 18410 0
250 20250415 144800 121523430 18410 18410 18410 18410 3
251 20250415 144700 121468200 18400 18400 18400 18400 301
252 20250415 144600 115929800 18390 18400 18400 18390 15
253 20250415 144500 115653860 18400 18400 18400 18400 0
254 20250415 144400 115653860 18400 18400 18400 18400 9
255 20250415 144300 115488260 18390 18400 18400 18390 31
256 20250415 144200 114917880 18400 18400 18400 18400 0
257 20250415 144100 114917880 18400 18400 18400 18400 9
258 20250415 144000 114752280 18390 18390 18390 18390 0
259 20250415 143900 114752280 18390 18400 18400 18390 10
260 20250415 143800 114568290 18400 18400 18400 18400 8
261 20250415 143700 114421090 18390 18390 18390 18390 0
262 20250415 143600 114421090 18390 18400 18440 18390 626
263 20250415 143500 102902280 18400 18400 18400 18400 4
264 20250415 143400 102828680 18400 18400 18400 18400 9
265 20250415 143300 102663080 18400 18400 18400 18400 9
266 20250415 143200 102497480 18400 18400 18400 18400 0
267 20250415 143100 102497480 18400 18400 18400 18400 10
268 20250415 143000 102313480 18400 18400 18400 18400 0
269 20250415 142900 102313480 18400 18400 18400 18400 9
270 20250415 142800 102147880 18390 18390 18390 18390 5
271 20250415 142700 102055930 18390 18390 18390 18390 0
272 20250415 142600 102055930 18390 18390 18390 18390 9
273 20250415 142500 101890420 18390 18390 18390 18390 0
274 20250415 142400 101890420 18390 18390 18390 18390 9
275 20250415 142300 101724910 18390 18390 18390 18390 0
276 20250415 142200 101724910 18390 18390 18390 18390 8
277 20250415 142100 101577790 18390 18390 18390 18390 9
278 20250415 142000 101412280 18380 18370 18380 18370 155
279 20250415 141900 98564560 18380 18380 18380 18380 9
280 20250415 141800 98399140 18370 18390 18390 18370 84
281 20250415 141700 96855820 18380 18380 18380 18380 0
282 20250415 141600 96855820 18380 18390 18400 18380 22
283 20250415 141500 96451170 18390 18390 18390 18390 0
284 20250415 141400 96451170 18390 18390 18390 18390 34
285 20250415 141300 95825910 18400 18400 18400 18400 0
286 20250415 141200 95825910 18400 18400 18400 18400 11
287 20250415 141100 95623510 18400 18400 18400 18400 9
288 20250415 141000 95457910 18400 18400 18400 18400 0
289 20250415 140900 95457910 18400 18400 18400 18400 9
290 20250415 140800 95292310 18390 18390 18390 18390 1
291 20250415 140700 95273920 18400 18400 18400 18400 16
292 20250415 140600 94979520 18400 18400 18400 18400 9
293 20250415 140500 94813920 18390 18390 18390 18390 0
294 20250415 140400 94813920 18390 18400 18400 18390 10
295 20250415 140300 94629930 18400 18400 18400 18400 0
296 20250415 140200 94629930 18400 18390 18400 18390 32
297 20250415 140100 94041340 18390 18400 18400 18390 22
298 20250415 140000 93636560 18380 18380 18380 18380 0
299 20250415 135900 93636560 18380 18380 18380 18380 0
300 20250415 135800 93636560 18380 18380 18380 18380 0
301 20250415 135700 93636560 18380 18380 18400 18380 220
302 20250415 135600 89589440 18380 18380 18380 18380 0
303 20250415 135500 89589440 18380 18380 18380 18380 9
304 20250415 135400 89424020 18380 18380 18380 18380 9
305 20250415 135300 89258600 18380 18380 18380 18380 0
306 20250415 135200 89258600 18380 18380 18380 18380 8
307 20250415 135100 89111560 18370 18370 18370 18370 0
308 20250415 135000 89111560 18370 18360 18370 18360 2
309 20250415 134900 89074830 18360 18370 18370 18360 18
310 20250415 134800 88744260 18360 18360 18360 18360 0
311 20250415 134700 88744260 18360 18370 18370 18360 7
312 20250415 134600 88615680 18330 18330 18330 18330 4
313 20250415 134500 88542360 18370 18320 18370 18320 490
314 20250415 134400 79556300 18310 18310 18310 18310 0
315 20250415 134300 79556300 18310 18300 18310 18300 125
316 20250415 134200 77268590 18280 18280 18280 18280 0
317 20250415 134100 77268590 18280 18280 18280 18280 0
318 20250415 134000 77268590 18280 18280 18280 18280 0
319 20250415 133900 77268590 18280 18280 18280 18280 3
320 20250415 133800 77213750 18270 18270 18270 18270 2
321 20250415 133700 77177210 18270 18260 18270 18260 34
322 20250415 133600 76556320 18270 18270 18270 18270 12
323 20250415 133500 76337080 18260 18260 18260 18260 0
324 20250415 133400 76337080 18260 18260 18260 18260 0
325 20250415 133300 76337080 18260 18260 18260 18260 0
326 20250415 133200 76337080 18260 18260 18260 18260 0
327 20250415 133100 76337080 18260 18260 18260 18260 0
328 20250415 133000 76337080 18260 18260 18260 18260 0
329 20250415 132900 76337080 18260 18260 18260 18260 0
330 20250415 132800 76337080 18260 18260 18260 18260 0
331 20250415 132700 76337080 18260 18300 18300 18260 3
332 20250415 132600 76282220 18260 18260 18260 18260 0
333 20250415 132500 76282220 18260 18260 18260 18260 0
334 20250415 132400 76282220 18260 18260 18260 18260 0
335 20250415 132300 76282220 18260 18260 18260 18260 0
336 20250415 132200 76282220 18260 18260 18260 18260 0
337 20250415 132100 76282220 18260 18260 18260 18260 0
338 20250415 132000 76282220 18260 18250 18260 18250 10
339 20250415 131900 76099710 18220 18220 18220 18220 0
340 20250415 131800 76099710 18220 18220 18220 18220 0
341 20250415 131700 76099710 18220 18220 18220 18220 0
342 20250415 131600 76099710 18220 18220 18220 18220 0
343 20250415 131500 76099710 18220 18220 18220 18220 0
344 20250415 131400 76099710 18220 18220 18220 18220 0
345 20250415 131300 76099710 18220 18220 18220 18220 0
346 20250415 131200 76099710 18220 18220 18220 18220 0
347 20250415 131100 76099710 18220 18220 18220 18220 0
348 20250415 131000 76099710 18220 18220 18220 18220 0
349 20250415 130900 76099710 18220 18220 18220 18220 0
350 20250415 130800 76099710 18220 18270 18270 18220 53
351 20250415 130700 75133710 18310 18310 18310 18310 0
352 20250415 130600 75133710 18310 18310 18310 18310 0
353 20250415 130500 75133710 18310 18310 18310 18310 0
354 20250415 130400 75133710 18310 18310 18310 18310 0
355 20250415 130300 75133710 18310 18310 18310 18310 0
356 20250415 130200 75133710 18310 18310 18310 18310 0
357 20250415 130100 75133710 18310 18310 18310 18310 0
358 20250415 130000 75133710 18310 18310 18310 18310 3
359 20250415 125900 75078780 18310 18310 18310 18310 1
360 20250415 125800 75060470 18250 18250 18250 18250 0
361 20250415 125700 75060470 18250 18250 18250 18250 1
362 20250415 125600 75042220 18320 18320 18320 18310 9
363 20250415 125500 74877410 18320 18320 18320 18320 0
364 20250415 125400 74877410 18320 18320 18320 18320 0
365 20250415 125300 74877410 18320 18320 18320 18320 0
366 20250415 125200 74877410 18320 18320 18320 18320 0
367 20250415 125100 74877410 18320 18320 18320 18320 0
368 20250415 125000 74877410 18320 18320 18320 18320 0
369 20250415 124900 74877410 18320 18320 18320 18320 0
370 20250415 124800 74877410 18320 18320 18320 18320 0
371 20250415 124700 74877410 18320 18320 18320 18320 0
372 20250415 124600 74877410 18320 18320 18320 18320 0
373 20250415 124500 74877410 18320 18320 18320 18320 0
374 20250415 124400 74877410 18320 18320 18320 18320 0
375 20250415 124300 74877410 18320 18320 18320 18320 0
376 20250415 124200 74877410 18320 18320 18320 18320 0
377 20250415 124100 74877410 18320 18320 18320 18320 2
378 20250415 124000 74840770 18320 18320 18320 18320 0
379 20250415 123900 74840770 18320 18320 18320 18320 0
380 20250415 123800 74840770 18320 18320 18320 18320 5
381 20250415 123700 74749170 18310 18310 18310 18310 10
382 20250415 123600 74566070 18320 18320 18320 18320 0
383 20250415 123500 74566070 18320 18320 18320 18320 6
384 20250415 123400 74456150 18310 18310 18310 18310 6
385 20250415 123300 74346290 18310 18310 18310 18310 0
386 20250415 123200 74346290 18310 18310 18320 18310 57
387 20250415 123100 73302500 18310 18310 18310 18310 0
388 20250415 123000 73302500 18310 18310 18310 18310 0
389 20250415 122900 73302500 18310 18310 18310 18310 0
390 20250415 122800 73302500 18310 18310 18310 18310 0
391 20250415 122700 73302500 18310 18310 18310 18310 0
392 20250415 122600 73302500 18310 18310 18310 18310 0
393 20250415 122500 73302500 18310 18310 18310 18310 0
394 20250415 122400 73302500 18310 18310 18310 18310 0
395 20250415 122300 73302500 18310 18310 18310 18310 0
396 20250415 122200 73302500 18310 18310 18310 18310 0
397 20250415 122100 73302500 18310 18310 18310 18310 1
398 20250415 122000 73284190 18310 18310 18310 18310 0
399 20250415 121900 73284190 18310 18310 18310 18310 0
400 20250415 121800 73284190 18310 18310 18310 18310 0
401 20250415 121700 73284190 18310 18310 18310 18310 0
402 20250415 121600 73284190 18310 18310 18310 18310 2
403 20250415 121500 73247570 18200 18200 18200 18200 0
404 20250415 121400 73247570 18200 18200 18200 18200 0
405 20250415 121300 73247570 18200 18200 18200 18200 17
406 20250415 121200 72938170 18260 18260 18260 18260 0
407 20250415 121100 72938170 18260 18260 18260 18260 0
408 20250415 121000 72938170 18260 18260 18260 18260 0
409 20250415 120900 72938170 18260 18260 18260 18260 1
410 20250415 120800 72919910 18320 18330 18330 18320 215
411 20250415 120700 68979030 18320 18320 18320 18320 0
412 20250415 120600 68979030 18320 18320 18320 18320 4
413 20250415 120500 68905750 18320 18320 18320 18320 7
414 20250415 120400 68777510 18260 18260 18260 18260 0
415 20250415 120300 68777510 18260 18260 18260 18260 0
416 20250415 120200 68777510 18260 18260 18260 18260 0
417 20250415 120100 68777510 18260 18260 18260 18260 0
418 20250415 120000 68777510 18260 18260 18260 18260 0
419 20250415 115900 68777510 18260 18260 18260 18260 0
420 20250415 115800 68777510 18260 18260 18260 18260 0
421 20250415 115700 68777510 18260 18260 18260 18260 0
422 20250415 115600 68777510 18260 18350 18350 18260 20
423 20250415 115500 68411230 18270 18270 18270 18270 0
424 20250415 115400 68411230 18270 18270 18270 18270 0
425 20250415 115300 68411230 18270 18270 18270 18270 0
426 20250415 115200 68411230 18270 18270 18270 18270 0
427 20250415 115100 68411230 18270 18270 18270 18270 0
428 20250415 115000 68411230 18270 18270 18270 18270 0
429 20250415 114900 68411230 18270 18270 18270 18270 0
430 20250415 114800 68411230 18270 18270 18270 18270 0
431 20250415 114700 68411230 18270 18270 18270 18270 0
432 20250415 114600 68411230 18270 18270 18270 18270 0
433 20250415 114500 68411230 18270 18270 18270 18270 0
434 20250415 114400 68411230 18270 18270 18270 18270 0
435 20250415 114300 68411230 18270 18270 18270 18270 0
436 20250415 114200 68411230 18270 18270 18270 18270 0
437 20250415 114100 68411230 18270 18370 18370 18270 38
438 20250415 114000 67713960 18350 18360 18360 18350 242
439 20250415 113900 63270870 18360 18360 18360 18360 15
440 20250415 113800 62995470 18360 18360 18360 18360 3
441 20250415 113700 62940390 18350 18350 18350 18350 0
442 20250415 113600 62940390 18350 18350 18350 18350 1
443 20250415 113500 62922040 18350 18350 18350 18350 3
444 20250415 113400 62866990 18320 18320 18320 18320 0
445 20250415 113300 62866990 18320 18320 18320 18320 0
446 20250415 113200 62866990 18320 18320 18320 18320 0
447 20250415 113100 62866990 18320 18320 18320 18320 0
448 20250415 113000 62866990 18320 18320 18320 18320 0
449 20250415 112900 62866990 18320 18320 18320 18320 0
450 20250415 112800 62866990 18320 18320 18320 18320 15
451 20250415 112700 62592190 18320 18320 18320 18320 0
452 20250415 112600 62592190 18320 18320 18320 18320 29
453 20250415 112500 62060910 18300 18300 18300 18300 0
454 20250415 112400 62060910 18300 18300 18300 18300 0
455 20250415 112300 62060910 18300 18300 18300 18300 0
456 20250415 112200 62060910 18300 18300 18300 18300 0
457 20250415 112100 62060910 18300 18300 18300 18300 0
458 20250415 112000 62060910 18300 18300 18300 18300 0
459 20250415 111900 62060910 18300 18300 18300 18300 0
460 20250415 111800 62060910 18300 18300 18300 18300 0
461 20250415 111700 62060910 18300 18300 18300 18300 0
462 20250415 111600 62060910 18300 18300 18300 18300 0
463 20250415 111500 62060910 18300 18300 18300 18300 0
464 20250415 111400 62060910 18300 18300 18300 18300 0
465 20250415 111300 62060910 18300 18300 18300 18300 0
466 20250415 111200 62060910 18300 18300 18300 18300 0
467 20250415 111100 62060910 18300 18370 18370 18300 209
468 20250415 111000 58221930 18380 18380 18380 18380 37
469 20250415 110900 57541870 18380 18380 18380 18380 0
470 20250415 110800 57541870 18380 18380 18380 18380 42
471 20250415 110700 56769910 18380 18380 18380 18380 0
472 20250415 110600 56769910 18380 18380 18380 18380 0
473 20250415 110500 56769910 18380 18380 18380 18380 37
474 20250415 110400 56089850 18380 18380 18380 18380 0
475 20250415 110300 56089850 18380 18370 18450 18370 162
476 20250415 110200 53113710 18370 18380 18380 18370 100
477 20250415 110100 51276360 18470 18470 18470 18470 2
478 20250415 110000 51239420 18430 18430 18430 18430 3
479 20250415 105900 51184130 18450 18450 18450 18450 0
480 20250415 105800 51184130 18450 18440 18450 18440 53
481 20250415 105700 50206610 18440 18440 18440 18440 0
482 20250415 105600 50206610 18440 18440 18440 18440 2
483 20250415 105500 50169730 18450 18470 18480 18450 97
484 20250415 105400 48378210 18490 18490 18490 18490 1
485 20250415 105300 48359720 18500 18340 18500 18340 360
486 20250415 105200 41739610 18340 18320 18340 18320 62
487 20250415 105100 40603400 18290 18290 18290 18290 0
488 20250415 105000 40603400 18290 18290 18290 18290 0
489 20250415 104900 40603400 18290 18290 18290 18290 0
490 20250415 104800 40603400 18290 18290 18290 18290 0
491 20250415 104700 40603400 18290 18290 18330 18290 74
492 20250415 104600 39249580 18290 18080 18330 18080 817
493 20250415 104500 24423580 18070 18070 18070 18070 0
494 20250415 104400 24423580 18070 18070 18070 18070 0
495 20250415 104300 24423580 18070 18070 18070 18070 2
496 20250415 104200 24387440 18060 18060 18060 18060 102
497 20250415 104100 22545320 18080 18080 18080 18080 0
498 20250415 104000 22545320 18080 18080 18080 18080 0
499 20250415 103900 22545320 18080 18080 18080 18080 0
500 20250415 103800 22545320 18080 18060 18080 18060 12
501 20250415 103700 22328580 18060 18080 18080 18050 30
502 20250415 103600 21786800 18000 18000 18000 18000 0
503 20250415 103500 21786800 18000 18000 18000 18000 0
504 20250415 103400 21786800 18000 18000 18000 18000 0
505 20250415 103300 21786800 18000 18000 18000 18000 0
506 20250415 103200 21786800 18000 18000 18000 18000 0
507 20250415 103100 21786800 18000 18000 18000 18000 0
508 20250415 103000 21786800 18000 17970 18100 17970 538
509 20250415 102900 12107670 17930 17930 17930 17930 0
510 20250415 102800 12107670 17930 17940 17970 17930 246
511 20250415 102700 7692610 17940 17940 17940 17940 0
512 20250415 102600 7692610 17940 17940 17940 17940 1
513 20250415 102500 7674670 17930 17930 17930 17930 0
514 20250415 102400 7674670 17930 17930 17930 17930 0
515 20250415 102300 7674670 17930 17930 17930 17930 0
516 20250415 102200 7674670 17930 17930 17930 17930 1
517 20250415 102100 7656740 17920 17920 17920 17920 0
518 20250415 102000 7656740 17920 17930 17930 17920 33
519 20250415 101900 7065130 17940 17940 17940 17940 0
520 20250415 101800 7065130 17940 17940 17940 17940 0
521 20250415 101700 7065130 17940 17940 17940 17940 0
522 20250415 101600 7065130 17940 17940 17940 17940 0
523 20250415 101500 7065130 17940 17940 17940 17940 0
524 20250415 101400 7065130 17940 17940 17940 17940 2
525 20250415 101300 7029250 17950 17950 17950 17950 41
526 20250415 101200 6293300 17950 17950 17950 17950 1
527 20250415 101100 6275350 17950 17960 17970 17950 114
528 20250415 101000 4227330 17950 17950 17950 17950 0
529 20250415 100900 4227330 17950 17950 17950 17950 0
530 20250415 100800 4227330 17950 17950 17950 17950 0
531 20250415 100700 4227330 17950 17950 17950 17950 0
532 20250415 100600 4227330 17950 17950 17950 17950 0
533 20250415 100500 4227330 17950 17950 17950 17950 0
534 20250415 100400 4227330 17950 17950 17950 17950 0
535 20250415 100300 4227330 17950 17950 17950 17950 0
536 20250415 100200 4227330 17950 17950 17950 17950 0
537 20250415 100100 4227330 17950 17950 17950 17950 5
538 20250415 100000 4137580 17960 17960 17960 17960 1
539 20250415 095900 4119620 17960 17960 17960 17960 0
540 20250415 095800 4119620 17960 17960 17960 17960 1
541 20250415 095700 4101660 17950 17950 17950 17950 1
542 20250415 095600 4083710 17960 17960 17960 17960 0
543 20250415 095500 4083710 17960 17960 17960 17960 0
544 20250415 095400 4083710 17960 17960 17960 17960 0
545 20250415 095300 4083710 17960 17960 17960 17960 0
546 20250415 095200 4083710 17960 17960 17960 17960 0
547 20250415 095100 4083710 17960 17960 17960 17960 0
548 20250415 095000 4083710 17960 17960 17960 17960 0
549 20250415 094900 4083710 17960 17960 17960 17960 0
550 20250415 094800 4083710 17960 17960 17960 17960 0
551 20250415 094700 4083710 17960 17960 17960 17960 0
552 20250415 094600 4083710 17960 17960 17960 17960 0
553 20250415 094500 4083710 17960 17960 17960 17960 0
554 20250415 094400 4083710 17960 17960 17960 17960 1
555 20250415 094300 4065750 17890 17890 17890 17890 0
556 20250415 094200 4065750 17890 17890 17890 17890 0
557 20250415 094100 4065750 17890 17890 17890 17890 0
558 20250415 094000 4065750 17890 17890 17890 17890 0
559 20250415 093900 4065750 17890 17890 17890 17890 0
560 20250415 093800 4065750 17890 17890 17890 17890 0
561 20250415 093700 4065750 17890 17890 17890 17890 0
562 20250415 093600 4065750 17890 17890 17890 17890 0
563 20250415 093500 4065750 17890 17890 17890 17890 0
564 20250415 093400 4065750 17890 17890 17890 17890 0
565 20250415 093300 4065750 17890 17890 17890 17890 0
566 20250415 093200 4065750 17890 17890 17890 17890 0
567 20250415 093100 4065750 17890 17890 17890 17890 0
568 20250415 093000 4065750 17890 17890 17890 17890 0
569 20250415 092900 4065750 17890 17890 17890 17890 0
570 20250415 092800 4065750 17890 17890 17890 17890 0
571 20250415 092700 4065750 17890 17890 17890 17890 3
572 20250415 092600 4012080 17880 17880 17880 17880 0
573 20250415 092500 4012080 17880 17880 17880 17880 1
574 20250415 092400 3994200 17880 17880 17880 17880 13
575 20250415 092300 3761760 17880 17880 17880 17880 0
576 20250415 092200 3761760 17880 17880 17880 17880 0
577 20250415 092100 3761760 17880 17880 17880 17880 11
578 20250415 092000 3565080 17870 17870 17870 17870 0
579 20250415 091900 3565080 17870 17880 17880 17870 33
580 20250415 091800 2975050 17880 17880 17880 17880 6
581 20250415 091700 2867770 17870 17870 17870 17870 0
582 20250415 091600 2867770 17870 17870 17870 17870 0
583 20250415 091500 2867770 17870 17880 17880 17870 18
584 20250415 091400 2545940 17880 17880 17880 17880 0
585 20250415 091300 2545940 17880 17880 17880 17880 0
586 20250415 091200 2545940 17880 17880 17880 17870 56
587 20250415 091100 1544670 17880 17880 17880 17880 0
588 20250415 091000 1544670 17880 17880 17880 17880 0
589 20250415 090900 1544670 17880 17880 17880 17880 16
590 20250415 090800 1258590 17970 17970 17970 17970 0
591 20250415 090700 1258590 17970 17970 17970 17970 0
592 20250415 090600 1258590 17970 17980 17980 17970 5
593 20250415 090500 1168700 17980 17980 17980 17980 0
594 20250415 090400 1168700 17980 17980 17980 17980 0
595 20250415 090300 1168700 17980 17980 17980 17980 15
596 20250415 090200 899000 17980 17980 17980 17980 0
597 20250415 090100 899000 17980 17980 17980 17980 0
598 20250415 090000 899000 17980 17980 17980 17980 50