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

599
032300/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185700,61061910,14300,14300,14300,14300,22
20250415,185600,61061910,14300,14300,14300,14300,0
20250415,185500,61061910,14300,14300,14300,14300,0
20250415,185400,61061910,14300,14300,14300,14300,0
20250415,185300,61061910,14300,14300,14300,14300,0
20250415,185200,61061910,14300,14300,14300,14300,0
20250415,185100,61061910,14300,14300,14300,14300,0
20250415,185000,61061910,14300,14300,14300,14300,0
20250415,184900,61061910,14300,14300,14300,14300,0
20250415,184800,61061910,14300,14300,14300,14300,0
20250415,184700,61061910,14300,14300,14300,14300,0
20250415,184600,61061910,14300,14300,14300,14300,0
20250415,184500,61061910,14300,14300,14300,14300,0
20250415,184400,61061910,14300,14300,14300,14300,0
20250415,184300,61061910,14300,14300,14300,14300,0
20250415,184200,61061910,14300,14300,14300,14300,0
20250415,184100,61061910,14300,14300,14300,14300,0
20250415,184000,61061910,14300,14300,14300,14300,0
20250415,183900,61061910,14300,14300,14300,14300,0
20250415,183800,61061910,14300,14300,14300,14300,0
20250415,183700,61061910,14300,14300,14300,14300,0
20250415,183600,61061910,14300,14300,14300,14300,0
20250415,183500,61061910,14300,14300,14300,14300,0
20250415,183400,61061910,14300,14300,14300,14300,0
20250415,183300,61061910,14300,14300,14300,14300,0
20250415,183200,61061910,14300,14300,14300,14300,0
20250415,183100,61061910,14300,14300,14300,14300,0
20250415,183000,61061910,14300,14300,14300,14300,0
20250415,182900,61061910,14300,14300,14300,14300,0
20250415,182800,61061910,14300,14300,14300,14300,0
20250415,182700,61061910,14300,14300,14300,14300,22
20250415,182600,61061910,14300,14300,14300,14300,0
20250415,182500,61061910,14300,14300,14300,14300,0
20250415,182400,61061910,14300,14300,14300,14300,0
20250415,182300,61061910,14300,14300,14300,14300,0
20250415,182200,61061910,14300,14300,14300,14300,0
20250415,182100,61061910,14300,14300,14300,14300,0
20250415,182000,61061910,14300,14300,14300,14300,0
20250415,181900,61061910,14300,14300,14300,14300,0
20250415,181800,61061910,14300,14300,14300,14300,0
20250415,181700,61061910,14300,14300,14300,14300,0
20250415,181600,61061910,14300,14300,14300,14300,0
20250415,181500,61061910,14300,14300,14300,14300,0
20250415,181400,61061910,14300,14300,14300,14300,0
20250415,181300,61061910,14300,14300,14300,14300,0
20250415,181200,61061910,14300,14300,14300,14300,0
20250415,181100,61061910,14300,14300,14300,14300,0
20250415,181000,61061910,14300,14300,14300,14300,0
20250415,180900,61061910,14300,14300,14300,14300,0
20250415,180800,61061910,14300,14300,14300,14300,0
20250415,180700,61061910,14300,14300,14300,14300,0
20250415,180600,61061910,14300,14300,14300,14300,0
20250415,180500,61061910,14300,14300,14300,14300,0
20250415,180400,61061910,14300,14300,14300,14300,0
20250415,180300,61061910,14300,14300,14300,14300,0
20250415,180200,61061910,14300,14300,14300,14300,0
20250415,180100,61061910,14300,14300,14300,14300,0
20250415,180000,61061910,14300,14300,14300,14300,0
20250415,175900,61061910,14300,14300,14300,14300,0
20250415,175800,61061910,14300,14300,14300,14300,0
20250415,175700,61061910,14300,14300,14300,14300,22
20250415,175600,61061910,14300,14300,14300,14300,0
20250415,175500,61061910,14300,14300,14300,14300,0
20250415,175400,61061910,14300,14300,14300,14300,0
20250415,175300,61061910,14300,14300,14300,14300,0
20250415,175200,61061910,14300,14300,14300,14300,0
20250415,175100,61061910,14300,14300,14300,14300,0
20250415,175000,61061910,14300,14300,14300,14300,0
20250415,174900,61061910,14300,14300,14300,14300,0
20250415,174800,61061910,14300,14300,14300,14300,0
20250415,174700,61061910,14300,14300,14300,14300,0
20250415,174600,61061910,14300,14300,14300,14300,0
20250415,174500,61061910,14300,14300,14300,14300,0
20250415,174400,61061910,14300,14300,14300,14300,0
20250415,174300,61061910,14300,14300,14300,14300,0
20250415,174200,61061910,14300,14300,14300,14300,0
20250415,174100,61061910,14300,14300,14300,14300,0
20250415,174000,61061910,14300,14300,14300,14300,0
20250415,173900,61061910,14300,14300,14300,14300,0
20250415,173800,61061910,14300,14300,14300,14300,0
20250415,173700,61061910,14300,14300,14300,14300,0
20250415,173600,61061910,14300,14300,14300,14300,0
20250415,173500,61061910,14300,14300,14300,14300,0
20250415,173400,61061910,14300,14300,14300,14300,0
20250415,173300,61061910,14300,14300,14300,14300,0
20250415,173200,61061910,14300,14300,14300,14300,0
20250415,173100,61061910,14300,14300,14300,14300,0
20250415,173000,61061910,14300,14300,14300,14300,0
20250415,172900,61061910,14300,14300,14300,14300,0
20250415,172800,61061910,14300,14300,14300,14300,0
20250415,172700,61061910,14300,14300,14300,14300,22
20250415,172600,61061910,14300,14300,14300,14300,0
20250415,172500,61061910,14300,14300,14300,14300,0
20250415,172400,61061910,14300,14300,14300,14300,0
20250415,172300,61061910,14300,14300,14300,14300,0
20250415,172200,61061910,14300,14300,14300,14300,0
20250415,172100,61061910,14300,14300,14300,14300,0
20250415,172000,61061910,14300,14300,14300,14300,0
20250415,171900,61061910,14300,14300,14300,14300,0
20250415,171800,61061910,14300,14300,14300,14300,0
20250415,171700,61061910,14300,14300,14300,14300,0
20250415,171600,61061910,14300,14300,14300,14300,0
20250415,171500,61061910,14300,14300,14300,14300,0
20250415,171400,61061910,14300,14300,14300,14300,0
20250415,171300,61061910,14300,14300,14300,14300,0
20250415,171200,61061910,14300,14300,14300,14300,0
20250415,171100,61061910,14300,14300,14300,14300,0
20250415,171000,61061910,14300,14300,14300,14300,0
20250415,170900,61061910,14300,14300,14300,14300,0
20250415,170800,61061910,14300,14300,14300,14300,0
20250415,170700,61061910,14300,14300,14300,14300,0
20250415,170600,61061910,14300,14300,14300,14300,0
20250415,170500,61061910,14300,14300,14300,14300,0
20250415,170400,61061910,14300,14300,14300,14300,0
20250415,170300,61061910,14300,14300,14300,14300,0
20250415,170200,61061910,14300,14300,14300,14300,0
20250415,170100,61061910,14300,14300,14300,14300,0
20250415,170000,61061910,14300,14300,14300,14300,0
20250415,165900,61061910,14300,14300,14300,14300,0
20250415,165800,61061910,14300,14300,14300,14300,0
20250415,165700,61061910,14300,14300,14300,14300,22
20250415,165600,61061910,14300,14300,14300,14300,0
20250415,165500,61061910,14300,14300,14300,14300,0
20250415,165400,61061910,14300,14300,14300,14300,0
20250415,165300,61061910,14300,14300,14300,14300,0
20250415,165200,61061910,14300,14300,14300,14300,0
20250415,165100,61061910,14300,14300,14300,14300,0
20250415,165000,61061910,14300,14300,14300,14300,0
20250415,164900,61061910,14300,14300,14300,14300,0
20250415,164800,61061910,14300,14300,14300,14300,0
20250415,164700,61061910,14300,14300,14300,14300,0
20250415,164600,61061910,14300,14300,14300,14300,0
20250415,164500,61061910,14300,14300,14300,14300,0
20250415,164400,61061910,14300,14300,14300,14300,0
20250415,164300,61061910,14300,14300,14300,14300,0
20250415,164200,61061910,14300,14300,14300,14300,0
20250415,164100,61061910,14300,14300,14300,14300,0
20250415,164000,61061910,14300,14300,14300,14300,0
20250415,163900,61061910,14300,14300,14300,14300,0
20250415,163800,61061910,14300,14300,14300,14300,0
20250415,163700,61061910,14300,14300,14300,14300,0
20250415,163600,61061910,14300,14300,14300,14300,0
20250415,163500,61061910,14300,14300,14300,14300,0
20250415,163400,61061910,14300,14300,14300,14300,0
20250415,163300,61061910,14300,14300,14300,14300,0
20250415,163200,61061910,14300,14300,14300,14300,0
20250415,163100,61061910,14300,14300,14300,14300,0
20250415,163000,61061910,14300,14300,14300,14300,0
20250415,162900,61061910,14300,14300,14300,14300,0
20250415,162800,61061910,14300,14300,14300,14300,0
20250415,162700,61061910,14300,14300,14300,14300,22
20250415,162600,61061910,14300,14300,14300,14300,0
20250415,162500,61061910,14300,14300,14300,14300,0
20250415,162400,61061910,14300,14300,14300,14300,0
20250415,162300,61061910,14300,14300,14300,14300,0
20250415,162200,61061910,14300,14300,14300,14300,0
20250415,162100,61061910,14300,14300,14300,14300,0
20250415,162000,61061910,14300,14300,14300,14300,0
20250415,161900,61061910,14300,14300,14300,14300,0
20250415,161800,61061910,14300,14300,14300,14300,0
20250415,161700,61061910,14300,14300,14300,14300,0
20250415,161600,61061910,14300,14300,14300,14300,0
20250415,161500,61061910,14300,14300,14300,14300,0
20250415,161400,61061910,14300,14300,14300,14300,0
20250415,161300,61061910,14300,14300,14300,14300,0
20250415,161200,61061910,14300,14300,14300,14300,0
20250415,161100,61061910,14300,14300,14300,14300,0
20250415,161000,61061910,14300,14300,14300,14300,0
20250415,160900,61061910,14300,14300,14300,14300,0
20250415,160800,61061910,14300,14300,14300,14300,0
20250415,160700,61061910,14300,14300,14300,14300,0
20250415,160600,61061910,14300,14300,14300,14300,0
20250415,160500,61061910,14300,14300,14300,14300,0
20250415,160400,61061910,14300,14300,14300,14300,0
20250415,160300,61061910,14300,14300,14300,14300,0
20250415,160200,61061910,14300,14300,14300,14300,0
20250415,160100,61061910,14300,14300,14300,14300,0
20250415,160000,61061910,14300,14300,14300,14300,0
20250415,155900,61061910,14300,14300,14300,14300,0
20250415,155800,61061910,14300,14300,14300,14300,0
20250415,155700,61061910,14300,14300,14300,14300,22
20250415,155600,61061910,14300,14300,14300,14300,0
20250415,155500,61061910,14300,14300,14300,14300,0
20250415,155400,61061910,14300,14300,14300,14300,0
20250415,155300,61061910,14300,14300,14300,14300,0
20250415,155200,61061910,14300,14300,14300,14300,0
20250415,155100,61061910,14300,14300,14300,14300,0
20250415,155000,61061910,14300,14300,14300,14300,0
20250415,154900,61061910,14300,14300,14300,14300,0
20250415,154800,61061910,14300,14300,14300,14300,0
20250415,154700,61061910,14300,14300,14300,14300,0
20250415,154600,61061910,14300,14300,14300,14300,0
20250415,154500,61061910,14300,14300,14300,14300,0
20250415,154400,61061910,14300,14300,14300,14300,0
20250415,154300,61061910,14300,14300,14300,14300,0
20250415,154200,61061910,14300,14300,14300,14300,0
20250415,154100,61061910,14300,14300,14300,14300,0
20250415,154000,61061910,14300,14300,14300,14300,0
20250415,153900,61061910,14300,14300,14300,14300,0
20250415,153800,61061910,14300,14300,14300,14300,0
20250415,153700,61061910,14300,14300,14300,14300,0
20250415,153600,61061910,14300,14300,14300,14300,0
20250415,153500,61061910,14300,14300,14300,14300,0
20250415,153400,61061910,14300,14300,14300,14300,0
20250415,153300,61061910,14300,14300,14300,14300,0
20250415,153200,61061910,14300,14300,14300,14300,0
20250415,153100,61061910,14300,14300,14300,14300,0
20250415,153000,61061910,14300,14300,14300,14300,22
20250415,152900,60747310,14280,14280,14280,14280,0
20250415,152800,60747310,14280,14280,14280,14280,0
20250415,152700,60747310,14280,14280,14280,14280,0
20250415,152600,60747310,14280,14280,14280,14280,0
20250415,152500,60747310,14280,14280,14280,14280,0
20250415,152400,60747310,14280,14280,14280,14280,0
20250415,152300,60747310,14280,14280,14280,14280,0
20250415,152200,60747310,14280,14280,14280,14280,0
20250415,152100,60747310,14280,14280,14280,14280,0
20250415,152000,60747310,14280,14280,14280,14280,0
20250415,151900,60747310,14280,14280,14280,14280,0
20250415,151800,60747310,14280,14280,14280,14280,0
20250415,151700,60747310,14280,14280,14280,14280,0
20250415,151600,60747310,14280,14280,14280,14280,0
20250415,151500,60747310,14280,14280,14280,14280,0
20250415,151400,60747310,14280,14280,14280,14280,0
20250415,151300,60747310,14280,14280,14280,14280,6
20250415,151200,60661630,14300,14300,14300,14300,0
20250415,151100,60661630,14300,14300,14300,14300,0
20250415,151000,60661630,14300,14300,14300,14300,1
20250415,150900,60647330,14240,14240,14240,14240,0
20250415,150800,60647330,14240,14240,14240,14240,0
20250415,150700,60647330,14240,14240,14240,14240,0
20250415,150600,60647330,14240,14240,14240,14240,0
20250415,150500,60647330,14240,14240,14240,14240,1
20250415,150400,60633090,14290,14290,14290,14290,0
20250415,150300,60633090,14290,14290,14290,14290,0
20250415,150200,60633090,14290,14290,14290,14290,0
20250415,150100,60633090,14290,14290,14290,14290,0
20250415,150000,60633090,14290,14290,14290,14290,3
20250415,145900,60590220,14300,14300,14300,14300,0
20250415,145800,60590220,14300,14300,14300,14300,0
20250415,145700,60590220,14300,14300,14300,14300,0
20250415,145600,60590220,14300,14300,14300,14300,0
20250415,145500,60590220,14300,14300,14300,14300,0
20250415,145400,60590220,14300,14300,14300,14300,2
20250415,145300,60561620,14300,14300,14300,14300,0
20250415,145200,60561620,14300,14300,14300,14300,0
20250415,145100,60561620,14300,14300,14300,14300,0
20250415,145000,60561620,14300,14300,14300,14300,0
20250415,144900,60561620,14300,14300,14300,14300,1
20250415,144800,60547320,14240,14240,14240,14240,18
20250415,144700,60291000,14300,14300,14300,14300,0
20250415,144600,60291000,14300,14300,14300,14300,0
20250415,144500,60291000,14300,14300,14300,14300,3
20250415,144400,60248100,14320,14320,14320,14320,0
20250415,144300,60248100,14320,14320,14320,14320,1
20250415,144200,60233780,14310,14310,14310,14310,0
20250415,144100,60233780,14310,14310,14310,14310,0
20250415,144000,60233780,14310,14310,14310,14260,43
20250415,143900,59618950,14310,14310,14310,14310,11
20250415,143800,59461540,14310,14310,14310,14310,12
20250415,143700,59289820,14310,14310,14310,14310,0
20250415,143600,59289820,14310,14310,14310,14310,0
20250415,143500,59289820,14310,14310,14310,14310,0
20250415,143400,59289820,14310,14310,14310,14310,0
20250415,143300,59289820,14310,14310,14310,14310,0
20250415,143200,59289820,14310,14310,14310,14310,0
20250415,143100,59289820,14310,14310,14310,14310,0
20250415,143000,59289820,14310,14310,14310,14310,0
20250415,142900,59289820,14310,14310,14310,14310,0
20250415,142800,59289820,14310,14310,14310,14310,0
20250415,142700,59289820,14310,14310,14310,14310,0
20250415,142600,59289820,14310,14310,14310,14310,0
20250415,142500,59289820,14310,14310,14310,14310,0
20250415,142400,59289820,14310,14310,14310,14310,0
20250415,142300,59289820,14310,14310,14310,14310,0
20250415,142200,59289820,14310,14310,14310,14310,0
20250415,142100,59289820,14310,14310,14310,14310,63
20250415,142000,58388290,14300,14300,14300,14300,0
20250415,141900,58388290,14300,14300,14300,14300,1
20250415,141800,58373990,14300,14300,14300,14300,0
20250415,141700,58373990,14300,14300,14300,14300,0
20250415,141600,58373990,14300,14300,14300,14300,11
20250415,141500,58216690,14300,14300,14300,14300,0
20250415,141400,58216690,14300,14300,14300,14300,0
20250415,141300,58216690,14300,14300,14300,14300,0
20250415,141200,58216690,14300,14300,14300,14300,0
20250415,141100,58216690,14300,14290,14300,14290,115
20250415,141000,56572840,14290,14290,14290,14290,0
20250415,140900,56572840,14290,14290,14290,14290,0
20250415,140800,56572840,14290,14290,14290,14290,0
20250415,140700,56572840,14290,14290,14290,14290,0
20250415,140600,56572840,14290,14290,14290,14290,0
20250415,140500,56572840,14290,14290,14290,14290,0
20250415,140400,56572840,14290,14290,14290,14290,0
20250415,140300,56572840,14290,14290,14290,14290,0
20250415,140200,56572840,14290,14290,14290,14290,0
20250415,140100,56572840,14290,14290,14290,14290,0
20250415,140000,56572840,14290,14290,14290,14290,0
20250415,135900,56572840,14290,14290,14290,14290,0
20250415,135800,56572840,14290,14290,14290,14290,0
20250415,135700,56572840,14290,14290,14290,14290,0
20250415,135600,56572840,14290,14290,14290,14290,10
20250415,135500,56429940,14290,14290,14290,14290,200
20250415,135400,53571940,14290,14290,14290,14290,0
20250415,135300,53571940,14290,14290,14290,14290,0
20250415,135200,53571940,14290,14290,14290,14290,0
20250415,135100,53571940,14290,14290,14290,14290,0
20250415,135000,53571940,14290,14290,14290,14290,0
20250415,134900,53571940,14290,14290,14290,14290,0
20250415,134800,53571940,14290,14290,14290,14290,0
20250415,134700,53571940,14290,14290,14290,14290,0
20250415,134600,53571940,14290,14290,14290,14290,0
20250415,134500,53571940,14290,14290,14290,14290,0
20250415,134400,53571940,14290,14290,14290,14290,46
20250415,134300,52914600,14290,14290,14290,14290,0
20250415,134200,52914600,14290,14290,14290,14290,0
20250415,134100,52914600,14290,14290,14290,14290,0
20250415,134000,52914600,14290,14290,14290,14290,0
20250415,133900,52914600,14290,14290,14290,14290,0
20250415,133800,52914600,14290,14290,14290,14290,0
20250415,133700,52914600,14290,14290,14290,14290,0
20250415,133600,52914600,14290,14290,14290,14290,0
20250415,133500,52914600,14290,14290,14290,14290,0
20250415,133400,52914600,14290,14290,14290,14290,0
20250415,133300,52914600,14290,14290,14290,14290,0
20250415,133200,52914600,14290,14290,14290,14290,0
20250415,133100,52914600,14290,14290,14290,14290,0
20250415,133000,52914600,14290,14290,14290,14290,0
20250415,132900,52914600,14290,14290,14290,14290,0
20250415,132800,52914600,14290,14290,14290,14290,0
20250415,132700,52914600,14290,14290,14290,14290,0
20250415,132600,52914600,14290,14290,14290,14290,0
20250415,132500,52914600,14290,14290,14290,14290,0
20250415,132400,52914600,14290,14290,14290,14290,0
20250415,132300,52914600,14290,14290,14290,14290,0
20250415,132200,52914600,14290,14290,14290,14290,0
20250415,132100,52914600,14290,14290,14290,14290,0
20250415,132000,52914600,14290,14290,14290,14290,0
20250415,131900,52914600,14290,14290,14290,14290,0
20250415,131800,52914600,14290,14290,14290,14290,0
20250415,131700,52914600,14290,14290,14290,14290,0
20250415,131600,52914600,14290,14290,14290,14290,0
20250415,131500,52914600,14290,14290,14290,14290,0
20250415,131400,52914600,14290,14290,14290,14290,0
20250415,131300,52914600,14290,14290,14290,14290,0
20250415,131200,52914600,14290,14290,14290,14290,50
20250415,131100,52200100,14290,14290,14290,14290,0
20250415,131000,52200100,14290,14290,14290,14290,0
20250415,130900,52200100,14290,14290,14290,14290,0
20250415,130800,52200100,14290,14290,14290,14290,0
20250415,130700,52200100,14290,14290,14290,14290,0
20250415,130600,52200100,14290,14290,14290,14290,0
20250415,130500,52200100,14290,14290,14290,14290,0
20250415,130400,52200100,14290,14290,14290,14290,0
20250415,130300,52200100,14290,14290,14290,14290,0
20250415,130200,52200100,14290,14290,14290,14290,0
20250415,130100,52200100,14290,14290,14290,14290,0
20250415,130000,52200100,14290,14290,14290,14290,1
20250415,125900,52185810,14290,14290,14290,14290,0
20250415,125800,52185810,14290,14290,14290,14290,0
20250415,125700,52185810,14290,14290,14290,14290,0
20250415,125600,52185810,14290,14290,14290,14290,0
20250415,125500,52185810,14290,14290,14290,14290,0
20250415,125400,52185810,14290,14290,14290,14290,0
20250415,125300,52185810,14290,14290,14290,14290,0
20250415,125200,52185810,14290,14290,14290,14290,0
20250415,125100,52185810,14290,14290,14290,14290,0
20250415,125000,52185810,14290,14290,14290,14290,0
20250415,124900,52185810,14290,14290,14290,14290,0
20250415,124800,52185810,14290,14290,14290,14290,10
20250415,124700,52042910,14290,14290,14290,14290,5
20250415,124600,51971460,14290,14290,14290,14290,0
20250415,124500,51971460,14290,14290,14290,14290,0
20250415,124400,51971460,14290,14290,14290,14290,0
20250415,124300,51971460,14290,14290,14290,14290,35
20250415,124200,51471310,14280,14280,14280,14280,102
20250415,124100,50014750,14270,14270,14270,14270,0
20250415,124000,50014750,14270,14270,14270,14270,30
20250415,123900,49586650,14270,14250,14270,14250,11
20250415,123800,49429820,14240,14240,14240,14240,0
20250415,123700,49429820,14240,14240,14240,14240,0
20250415,123600,49429820,14240,14240,14240,14240,0
20250415,123500,49429820,14240,14240,14240,14240,0
20250415,123400,49429820,14240,14240,14240,14240,0
20250415,123300,49429820,14240,14240,14240,14240,10
20250415,123200,49287420,14240,14240,14240,14240,0
20250415,123100,49287420,14240,14240,14240,14240,0
20250415,123000,49287420,14240,14240,14240,14240,0
20250415,122900,49287420,14240,14240,14240,14240,0
20250415,122800,49287420,14240,14240,14240,14240,0
20250415,122700,49287420,14240,14240,14240,14240,0
20250415,122600,49287420,14240,14240,14240,14240,0
20250415,122500,49287420,14240,14240,14240,14240,30
20250415,122400,48860220,14250,14250,14250,14250,0
20250415,122300,48860220,14250,14250,14250,14250,0
20250415,122200,48860220,14250,14250,14250,14250,0
20250415,122100,48860220,14250,14250,14250,14250,0
20250415,122000,48860220,14250,14250,14250,14250,0
20250415,121900,48860220,14250,14250,14250,14250,0
20250415,121800,48860220,14250,14250,14250,14250,0
20250415,121700,48860220,14250,14250,14250,14250,0
20250415,121600,48860220,14250,14250,14250,14250,0
20250415,121500,48860220,14250,14250,14250,14250,0
20250415,121400,48860220,14250,14250,14250,14250,0
20250415,121300,48860220,14250,14250,14250,14250,0
20250415,121200,48860220,14250,14250,14250,14250,0
20250415,121100,48860220,14250,14250,14250,14250,0
20250415,121000,48860220,14250,14250,14250,14250,0
20250415,120900,48860220,14250,14250,14250,14250,0
20250415,120800,48860220,14250,14250,14250,14250,0
20250415,120700,48860220,14250,14250,14250,14250,0
20250415,120600,48860220,14250,14250,14250,14250,0
20250415,120500,48860220,14250,14250,14250,14250,0
20250415,120400,48860220,14250,14250,14250,14250,0
20250415,120300,48860220,14250,14250,14250,14250,0
20250415,120200,48860220,14250,14250,14250,14250,0
20250415,120100,48860220,14250,14250,14250,14250,0
20250415,120000,48860220,14250,14250,14250,14250,0
20250415,115900,48860220,14250,14250,14250,14250,0
20250415,115800,48860220,14250,14250,14250,14250,0
20250415,115700,48860220,14250,14250,14250,14250,0
20250415,115600,48860220,14250,14250,14250,14250,0
20250415,115500,48860220,14250,14250,14250,14250,99
20250415,115400,47449470,14250,14250,14250,14250,0
20250415,115300,47449470,14250,14250,14250,14250,2
20250415,115200,47420970,14250,14250,14250,14250,0
20250415,115100,47420970,14250,14250,14250,14250,0
20250415,115000,47420970,14250,14250,14250,14250,0
20250415,114900,47420970,14250,14250,14250,14250,0
20250415,114800,47420970,14250,14230,14250,14230,138
20250415,114700,45455550,14230,14230,14230,14230,31
20250415,114600,45014420,14230,14230,14230,14230,0
20250415,114500,45014420,14230,14230,14230,14230,24
20250415,114400,44672900,14240,14240,14240,14240,0
20250415,114300,44672900,14240,14240,14240,14240,0
20250415,114200,44672900,14240,14240,14240,14240,0
20250415,114100,44672900,14240,14240,14240,14240,6
20250415,114000,44587460,14240,14240,14240,14240,4
20250415,113900,44530500,14230,14240,14240,14230,9
20250415,113800,44402350,14240,14240,14240,14240,0
20250415,113700,44402350,14240,14240,14240,14240,0
20250415,113600,44402350,14240,14240,14240,14240,0
20250415,113500,44402350,14240,14240,14240,14240,0
20250415,113400,44402350,14240,14240,14240,14240,0
20250415,113300,44402350,14240,14240,14240,14240,0
20250415,113200,44402350,14240,14240,14240,14240,0
20250415,113100,44402350,14240,14240,14240,14240,0
20250415,113000,44402350,14240,14240,14240,14240,0
20250415,112900,44402350,14240,14240,14240,14240,102
20250415,112800,42949870,14250,14250,14250,14250,0
20250415,112700,42949870,14250,14240,14250,14240,23
20250415,112600,42622140,14240,14240,14240,14240,0
20250415,112500,42622140,14240,14240,14240,14240,2
20250415,112400,42593660,14260,14260,14260,14260,0
20250415,112300,42593660,14260,14260,14260,14260,0
20250415,112200,42593660,14260,14260,14260,14260,0
20250415,112100,42593660,14260,14260,14260,14260,22
20250415,112000,42279940,14260,14260,14260,14260,0
20250415,111900,42279940,14260,14260,14260,14260,0
20250415,111800,42279940,14260,14260,14260,14260,0
20250415,111700,42279940,14260,14260,14260,14260,0
20250415,111600,42279940,14260,14260,14260,14260,3
20250415,111500,42237160,14250,14250,14250,14250,0
20250415,111400,42237160,14250,14250,14250,14250,18
20250415,111300,41980660,14240,14240,14240,14240,10
20250415,111200,41838260,14250,14250,14250,14250,0
20250415,111100,41838260,14250,14240,14250,14240,315
20250415,111000,37352640,14250,14250,14250,14250,0
20250415,110900,37352640,14250,14240,14250,14240,96
20250415,110800,35985180,14240,14240,14240,14240,0
20250415,110700,35985180,14240,14240,14240,14240,0
20250415,110600,35985180,14240,14240,14240,14240,0
20250415,110500,35985180,14240,14240,14240,14240,0
20250415,110400,35985180,14240,14240,14240,14240,0
20250415,110300,35985180,14240,14240,14240,14240,0
20250415,110200,35985180,14240,14240,14240,14240,0
20250415,110100,35985180,14240,14240,14240,14240,0
20250415,110000,35985180,14240,14230,14240,14230,19
20250415,105900,35714800,14230,14230,14230,14230,0
20250415,105800,35714800,14230,14230,14230,14230,0
20250415,105700,35714800,14230,14230,14230,14230,0
20250415,105600,35714800,14230,14230,14230,14230,0
20250415,105500,35714800,14230,14230,14230,14230,0
20250415,105400,35714800,14230,14230,14230,14230,0
20250415,105300,35714800,14230,14230,14230,14230,0
20250415,105200,35714800,14230,14230,14230,14230,0
20250415,105100,35714800,14230,14230,14230,14230,0
20250415,105000,35714800,14230,14230,14230,14230,1
20250415,104900,35700570,14210,14210,14210,14210,0
20250415,104800,35700570,14210,14210,14210,14210,0
20250415,104700,35700570,14210,14210,14210,14210,0
20250415,104600,35700570,14210,14210,14210,14210,8
20250415,104500,35586890,14210,14210,14210,14210,0
20250415,104400,35586890,14210,14210,14210,14210,0
20250415,104300,35586890,14210,14210,14210,14210,0
20250415,104200,35586890,14210,14210,14210,14210,0
20250415,104100,35586890,14210,14210,14210,14210,0
20250415,104000,35586890,14210,14210,14210,14210,10
20250415,103900,35444790,14170,14170,14170,14170,0
20250415,103800,35444790,14170,14170,14170,14170,0
20250415,103700,35444790,14170,14170,14170,14170,0
20250415,103600,35444790,14170,14190,14190,14170,6
20250415,103500,35359670,14210,14210,14210,14210,0
20250415,103400,35359670,14210,14210,14210,14210,0
20250415,103300,35359670,14210,14210,14210,14210,0
20250415,103200,35359670,14210,14210,14210,14210,0
20250415,103100,35359670,14210,14190,14210,14190,8
20250415,103000,35246050,14150,14180,14180,14150,58
20250415,102900,34424890,14190,14190,14210,14180,171
20250415,102800,31998350,14190,14190,14190,14190,2
20250415,102700,31969970,14190,14190,14190,14190,8
20250415,102600,31856450,14170,14170,14170,14170,0
20250415,102500,31856450,14170,14180,14180,14170,30
20250415,102400,31431300,14210,14210,14210,14210,0
20250415,102300,31431300,14210,14210,14210,14210,0
20250415,102200,31431300,14210,14210,14210,14210,0
20250415,102100,31431300,14210,14210,14210,14210,0
20250415,102000,31431300,14210,14210,14210,14210,0
20250415,101900,31431300,14210,14210,14210,14210,0
20250415,101800,31431300,14210,14210,14210,14210,0
20250415,101700,31431300,14210,14210,14210,14210,0
20250415,101600,31431300,14210,14210,14210,14210,0
20250415,101500,31431300,14210,14210,14210,14210,1
20250415,101400,31417090,14180,14180,14180,14180,0
20250415,101300,31417090,14180,14180,14180,14180,0
20250415,101200,31417090,14180,14180,14180,14180,0
20250415,101100,31417090,14180,14180,14180,14180,0
20250415,101000,31417090,14180,14180,14180,14180,0
20250415,100900,31417090,14180,14180,14180,14180,0
20250415,100800,31417090,14180,14180,14180,14180,0
20250415,100700,31417090,14180,14180,14180,14180,1
20250415,100600,31402910,14160,14180,14180,14150,315
20250415,100500,26941460,14210,14210,14210,14210,0
20250415,100400,26941460,14210,14210,14210,14210,0
20250415,100300,26941460,14210,14190,14210,14190,250
20250415,100200,23391130,14240,14240,14240,14240,0
20250415,100100,23391130,14240,14240,14240,14240,0
20250415,100000,23391130,14240,14240,14240,14240,3
20250415,095900,23348410,14240,14240,14240,14240,1
20250415,095800,23334170,14210,14210,14210,14210,2
20250415,095700,23305750,14200,14200,14200,14200,0
20250415,095600,23305750,14200,14200,14200,14200,10
20250415,095500,23163750,14230,14230,14230,14230,3
20250415,095400,23121060,14230,14230,14230,14230,0
20250415,095300,23121060,14230,14230,14230,14230,0
20250415,095200,23121060,14230,14240,14240,14230,11
20250415,095100,22964520,14200,14210,14210,14200,31
20250415,095000,22524210,14250,14250,14250,14250,0
20250415,094900,22524210,14250,14250,14250,14250,0
20250415,094800,22524210,14250,14250,14250,14250,1
20250415,094700,22509960,14210,14210,14210,14210,6
20250415,094600,22424700,14230,14230,14230,14230,5
20250415,094500,22353550,14250,14250,14250,14250,0
20250415,094400,22353550,14250,14250,14250,14250,1
20250415,094300,22339300,14230,14230,14230,14230,0
20250415,094200,22339300,14230,14250,14250,14230,7
20250415,094100,22239670,14210,14210,14210,14210,1
20250415,094000,22225460,14250,14250,14250,14250,0
20250415,093900,22225460,14250,14250,14250,14250,104
20250415,093800,20743460,14230,14230,14230,14230,0
20250415,093700,20743460,14230,14230,14230,14230,0
20250415,093600,20743460,14230,14210,14230,14210,61
20250415,093500,19875670,14220,14230,14230,14220,58
20250415,093400,19050390,14230,14230,14230,14230,9
20250415,093300,18922320,14240,14240,14240,14240,0
20250415,093200,18922320,14240,14240,14240,14240,29
20250415,093100,18509360,14240,14240,14240,14240,71
20250415,093000,17498320,14250,14250,14250,14250,0
20250415,092900,17498320,14250,14250,14250,14250,0
20250415,092800,17498320,14250,14250,14250,14250,0
20250415,092700,17498320,14250,14250,14250,14250,1
20250415,092600,17484070,14260,14270,14270,14260,3
20250415,092500,17441270,14260,14260,14260,14260,1
20250415,092400,17427010,14280,14280,14280,14280,1
20250415,092300,17412730,14220,14220,14220,14200,160
20250415,092200,15139370,14280,14280,14280,14280,22
20250415,092100,14825210,14280,14280,14280,14280,0
20250415,092000,14825210,14280,14280,14280,14280,4
20250415,091900,14768090,14280,14280,14280,14280,0
20250415,091800,14768090,14280,14280,14280,14280,1
20250415,091700,14753810,14200,14200,14200,14200,0
20250415,091600,14753810,14200,14200,14200,14200,75
20250415,091500,13688810,14180,14180,14180,14180,0
20250415,091400,13688810,14180,14180,14180,14180,0
20250415,091300,13688810,14180,14180,14180,14180,0
20250415,091200,13688810,14180,14190,14190,14170,269
20250415,091100,9874780,14210,14200,14210,14200,153
20250415,091000,7702170,14320,14210,14320,14210,31
20250415,090900,7261550,14220,14280,14280,14220,48
20250415,090800,6578660,14330,14330,14330,14330,0
20250415,090700,6578660,14330,14330,14330,14330,0
20250415,090600,6578660,14330,14330,14330,14330,0
20250415,090500,6578660,14330,14200,14330,14200,2
20250415,090400,6550130,14330,14330,14330,14200,58
20250415,090300,5722760,14200,14210,14210,14200,70
20250415,090200,4728680,14200,14200,14200,14200,0
20250415,090100,4728680,14200,14200,14200,14200,9
20250415,090000,4600880,14200,14200,14240,14200,324
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185700 61061910 14300 14300 14300 14300 22
3 20250415 185600 61061910 14300 14300 14300 14300 0
4 20250415 185500 61061910 14300 14300 14300 14300 0
5 20250415 185400 61061910 14300 14300 14300 14300 0
6 20250415 185300 61061910 14300 14300 14300 14300 0
7 20250415 185200 61061910 14300 14300 14300 14300 0
8 20250415 185100 61061910 14300 14300 14300 14300 0
9 20250415 185000 61061910 14300 14300 14300 14300 0
10 20250415 184900 61061910 14300 14300 14300 14300 0
11 20250415 184800 61061910 14300 14300 14300 14300 0
12 20250415 184700 61061910 14300 14300 14300 14300 0
13 20250415 184600 61061910 14300 14300 14300 14300 0
14 20250415 184500 61061910 14300 14300 14300 14300 0
15 20250415 184400 61061910 14300 14300 14300 14300 0
16 20250415 184300 61061910 14300 14300 14300 14300 0
17 20250415 184200 61061910 14300 14300 14300 14300 0
18 20250415 184100 61061910 14300 14300 14300 14300 0
19 20250415 184000 61061910 14300 14300 14300 14300 0
20 20250415 183900 61061910 14300 14300 14300 14300 0
21 20250415 183800 61061910 14300 14300 14300 14300 0
22 20250415 183700 61061910 14300 14300 14300 14300 0
23 20250415 183600 61061910 14300 14300 14300 14300 0
24 20250415 183500 61061910 14300 14300 14300 14300 0
25 20250415 183400 61061910 14300 14300 14300 14300 0
26 20250415 183300 61061910 14300 14300 14300 14300 0
27 20250415 183200 61061910 14300 14300 14300 14300 0
28 20250415 183100 61061910 14300 14300 14300 14300 0
29 20250415 183000 61061910 14300 14300 14300 14300 0
30 20250415 182900 61061910 14300 14300 14300 14300 0
31 20250415 182800 61061910 14300 14300 14300 14300 0
32 20250415 182700 61061910 14300 14300 14300 14300 22
33 20250415 182600 61061910 14300 14300 14300 14300 0
34 20250415 182500 61061910 14300 14300 14300 14300 0
35 20250415 182400 61061910 14300 14300 14300 14300 0
36 20250415 182300 61061910 14300 14300 14300 14300 0
37 20250415 182200 61061910 14300 14300 14300 14300 0
38 20250415 182100 61061910 14300 14300 14300 14300 0
39 20250415 182000 61061910 14300 14300 14300 14300 0
40 20250415 181900 61061910 14300 14300 14300 14300 0
41 20250415 181800 61061910 14300 14300 14300 14300 0
42 20250415 181700 61061910 14300 14300 14300 14300 0
43 20250415 181600 61061910 14300 14300 14300 14300 0
44 20250415 181500 61061910 14300 14300 14300 14300 0
45 20250415 181400 61061910 14300 14300 14300 14300 0
46 20250415 181300 61061910 14300 14300 14300 14300 0
47 20250415 181200 61061910 14300 14300 14300 14300 0
48 20250415 181100 61061910 14300 14300 14300 14300 0
49 20250415 181000 61061910 14300 14300 14300 14300 0
50 20250415 180900 61061910 14300 14300 14300 14300 0
51 20250415 180800 61061910 14300 14300 14300 14300 0
52 20250415 180700 61061910 14300 14300 14300 14300 0
53 20250415 180600 61061910 14300 14300 14300 14300 0
54 20250415 180500 61061910 14300 14300 14300 14300 0
55 20250415 180400 61061910 14300 14300 14300 14300 0
56 20250415 180300 61061910 14300 14300 14300 14300 0
57 20250415 180200 61061910 14300 14300 14300 14300 0
58 20250415 180100 61061910 14300 14300 14300 14300 0
59 20250415 180000 61061910 14300 14300 14300 14300 0
60 20250415 175900 61061910 14300 14300 14300 14300 0
61 20250415 175800 61061910 14300 14300 14300 14300 0
62 20250415 175700 61061910 14300 14300 14300 14300 22
63 20250415 175600 61061910 14300 14300 14300 14300 0
64 20250415 175500 61061910 14300 14300 14300 14300 0
65 20250415 175400 61061910 14300 14300 14300 14300 0
66 20250415 175300 61061910 14300 14300 14300 14300 0
67 20250415 175200 61061910 14300 14300 14300 14300 0
68 20250415 175100 61061910 14300 14300 14300 14300 0
69 20250415 175000 61061910 14300 14300 14300 14300 0
70 20250415 174900 61061910 14300 14300 14300 14300 0
71 20250415 174800 61061910 14300 14300 14300 14300 0
72 20250415 174700 61061910 14300 14300 14300 14300 0
73 20250415 174600 61061910 14300 14300 14300 14300 0
74 20250415 174500 61061910 14300 14300 14300 14300 0
75 20250415 174400 61061910 14300 14300 14300 14300 0
76 20250415 174300 61061910 14300 14300 14300 14300 0
77 20250415 174200 61061910 14300 14300 14300 14300 0
78 20250415 174100 61061910 14300 14300 14300 14300 0
79 20250415 174000 61061910 14300 14300 14300 14300 0
80 20250415 173900 61061910 14300 14300 14300 14300 0
81 20250415 173800 61061910 14300 14300 14300 14300 0
82 20250415 173700 61061910 14300 14300 14300 14300 0
83 20250415 173600 61061910 14300 14300 14300 14300 0
84 20250415 173500 61061910 14300 14300 14300 14300 0
85 20250415 173400 61061910 14300 14300 14300 14300 0
86 20250415 173300 61061910 14300 14300 14300 14300 0
87 20250415 173200 61061910 14300 14300 14300 14300 0
88 20250415 173100 61061910 14300 14300 14300 14300 0
89 20250415 173000 61061910 14300 14300 14300 14300 0
90 20250415 172900 61061910 14300 14300 14300 14300 0
91 20250415 172800 61061910 14300 14300 14300 14300 0
92 20250415 172700 61061910 14300 14300 14300 14300 22
93 20250415 172600 61061910 14300 14300 14300 14300 0
94 20250415 172500 61061910 14300 14300 14300 14300 0
95 20250415 172400 61061910 14300 14300 14300 14300 0
96 20250415 172300 61061910 14300 14300 14300 14300 0
97 20250415 172200 61061910 14300 14300 14300 14300 0
98 20250415 172100 61061910 14300 14300 14300 14300 0
99 20250415 172000 61061910 14300 14300 14300 14300 0
100 20250415 171900 61061910 14300 14300 14300 14300 0
101 20250415 171800 61061910 14300 14300 14300 14300 0
102 20250415 171700 61061910 14300 14300 14300 14300 0
103 20250415 171600 61061910 14300 14300 14300 14300 0
104 20250415 171500 61061910 14300 14300 14300 14300 0
105 20250415 171400 61061910 14300 14300 14300 14300 0
106 20250415 171300 61061910 14300 14300 14300 14300 0
107 20250415 171200 61061910 14300 14300 14300 14300 0
108 20250415 171100 61061910 14300 14300 14300 14300 0
109 20250415 171000 61061910 14300 14300 14300 14300 0
110 20250415 170900 61061910 14300 14300 14300 14300 0
111 20250415 170800 61061910 14300 14300 14300 14300 0
112 20250415 170700 61061910 14300 14300 14300 14300 0
113 20250415 170600 61061910 14300 14300 14300 14300 0
114 20250415 170500 61061910 14300 14300 14300 14300 0
115 20250415 170400 61061910 14300 14300 14300 14300 0
116 20250415 170300 61061910 14300 14300 14300 14300 0
117 20250415 170200 61061910 14300 14300 14300 14300 0
118 20250415 170100 61061910 14300 14300 14300 14300 0
119 20250415 170000 61061910 14300 14300 14300 14300 0
120 20250415 165900 61061910 14300 14300 14300 14300 0
121 20250415 165800 61061910 14300 14300 14300 14300 0
122 20250415 165700 61061910 14300 14300 14300 14300 22
123 20250415 165600 61061910 14300 14300 14300 14300 0
124 20250415 165500 61061910 14300 14300 14300 14300 0
125 20250415 165400 61061910 14300 14300 14300 14300 0
126 20250415 165300 61061910 14300 14300 14300 14300 0
127 20250415 165200 61061910 14300 14300 14300 14300 0
128 20250415 165100 61061910 14300 14300 14300 14300 0
129 20250415 165000 61061910 14300 14300 14300 14300 0
130 20250415 164900 61061910 14300 14300 14300 14300 0
131 20250415 164800 61061910 14300 14300 14300 14300 0
132 20250415 164700 61061910 14300 14300 14300 14300 0
133 20250415 164600 61061910 14300 14300 14300 14300 0
134 20250415 164500 61061910 14300 14300 14300 14300 0
135 20250415 164400 61061910 14300 14300 14300 14300 0
136 20250415 164300 61061910 14300 14300 14300 14300 0
137 20250415 164200 61061910 14300 14300 14300 14300 0
138 20250415 164100 61061910 14300 14300 14300 14300 0
139 20250415 164000 61061910 14300 14300 14300 14300 0
140 20250415 163900 61061910 14300 14300 14300 14300 0
141 20250415 163800 61061910 14300 14300 14300 14300 0
142 20250415 163700 61061910 14300 14300 14300 14300 0
143 20250415 163600 61061910 14300 14300 14300 14300 0
144 20250415 163500 61061910 14300 14300 14300 14300 0
145 20250415 163400 61061910 14300 14300 14300 14300 0
146 20250415 163300 61061910 14300 14300 14300 14300 0
147 20250415 163200 61061910 14300 14300 14300 14300 0
148 20250415 163100 61061910 14300 14300 14300 14300 0
149 20250415 163000 61061910 14300 14300 14300 14300 0
150 20250415 162900 61061910 14300 14300 14300 14300 0
151 20250415 162800 61061910 14300 14300 14300 14300 0
152 20250415 162700 61061910 14300 14300 14300 14300 22
153 20250415 162600 61061910 14300 14300 14300 14300 0
154 20250415 162500 61061910 14300 14300 14300 14300 0
155 20250415 162400 61061910 14300 14300 14300 14300 0
156 20250415 162300 61061910 14300 14300 14300 14300 0
157 20250415 162200 61061910 14300 14300 14300 14300 0
158 20250415 162100 61061910 14300 14300 14300 14300 0
159 20250415 162000 61061910 14300 14300 14300 14300 0
160 20250415 161900 61061910 14300 14300 14300 14300 0
161 20250415 161800 61061910 14300 14300 14300 14300 0
162 20250415 161700 61061910 14300 14300 14300 14300 0
163 20250415 161600 61061910 14300 14300 14300 14300 0
164 20250415 161500 61061910 14300 14300 14300 14300 0
165 20250415 161400 61061910 14300 14300 14300 14300 0
166 20250415 161300 61061910 14300 14300 14300 14300 0
167 20250415 161200 61061910 14300 14300 14300 14300 0
168 20250415 161100 61061910 14300 14300 14300 14300 0
169 20250415 161000 61061910 14300 14300 14300 14300 0
170 20250415 160900 61061910 14300 14300 14300 14300 0
171 20250415 160800 61061910 14300 14300 14300 14300 0
172 20250415 160700 61061910 14300 14300 14300 14300 0
173 20250415 160600 61061910 14300 14300 14300 14300 0
174 20250415 160500 61061910 14300 14300 14300 14300 0
175 20250415 160400 61061910 14300 14300 14300 14300 0
176 20250415 160300 61061910 14300 14300 14300 14300 0
177 20250415 160200 61061910 14300 14300 14300 14300 0
178 20250415 160100 61061910 14300 14300 14300 14300 0
179 20250415 160000 61061910 14300 14300 14300 14300 0
180 20250415 155900 61061910 14300 14300 14300 14300 0
181 20250415 155800 61061910 14300 14300 14300 14300 0
182 20250415 155700 61061910 14300 14300 14300 14300 22
183 20250415 155600 61061910 14300 14300 14300 14300 0
184 20250415 155500 61061910 14300 14300 14300 14300 0
185 20250415 155400 61061910 14300 14300 14300 14300 0
186 20250415 155300 61061910 14300 14300 14300 14300 0
187 20250415 155200 61061910 14300 14300 14300 14300 0
188 20250415 155100 61061910 14300 14300 14300 14300 0
189 20250415 155000 61061910 14300 14300 14300 14300 0
190 20250415 154900 61061910 14300 14300 14300 14300 0
191 20250415 154800 61061910 14300 14300 14300 14300 0
192 20250415 154700 61061910 14300 14300 14300 14300 0
193 20250415 154600 61061910 14300 14300 14300 14300 0
194 20250415 154500 61061910 14300 14300 14300 14300 0
195 20250415 154400 61061910 14300 14300 14300 14300 0
196 20250415 154300 61061910 14300 14300 14300 14300 0
197 20250415 154200 61061910 14300 14300 14300 14300 0
198 20250415 154100 61061910 14300 14300 14300 14300 0
199 20250415 154000 61061910 14300 14300 14300 14300 0
200 20250415 153900 61061910 14300 14300 14300 14300 0
201 20250415 153800 61061910 14300 14300 14300 14300 0
202 20250415 153700 61061910 14300 14300 14300 14300 0
203 20250415 153600 61061910 14300 14300 14300 14300 0
204 20250415 153500 61061910 14300 14300 14300 14300 0
205 20250415 153400 61061910 14300 14300 14300 14300 0
206 20250415 153300 61061910 14300 14300 14300 14300 0
207 20250415 153200 61061910 14300 14300 14300 14300 0
208 20250415 153100 61061910 14300 14300 14300 14300 0
209 20250415 153000 61061910 14300 14300 14300 14300 22
210 20250415 152900 60747310 14280 14280 14280 14280 0
211 20250415 152800 60747310 14280 14280 14280 14280 0
212 20250415 152700 60747310 14280 14280 14280 14280 0
213 20250415 152600 60747310 14280 14280 14280 14280 0
214 20250415 152500 60747310 14280 14280 14280 14280 0
215 20250415 152400 60747310 14280 14280 14280 14280 0
216 20250415 152300 60747310 14280 14280 14280 14280 0
217 20250415 152200 60747310 14280 14280 14280 14280 0
218 20250415 152100 60747310 14280 14280 14280 14280 0
219 20250415 152000 60747310 14280 14280 14280 14280 0
220 20250415 151900 60747310 14280 14280 14280 14280 0
221 20250415 151800 60747310 14280 14280 14280 14280 0
222 20250415 151700 60747310 14280 14280 14280 14280 0
223 20250415 151600 60747310 14280 14280 14280 14280 0
224 20250415 151500 60747310 14280 14280 14280 14280 0
225 20250415 151400 60747310 14280 14280 14280 14280 0
226 20250415 151300 60747310 14280 14280 14280 14280 6
227 20250415 151200 60661630 14300 14300 14300 14300 0
228 20250415 151100 60661630 14300 14300 14300 14300 0
229 20250415 151000 60661630 14300 14300 14300 14300 1
230 20250415 150900 60647330 14240 14240 14240 14240 0
231 20250415 150800 60647330 14240 14240 14240 14240 0
232 20250415 150700 60647330 14240 14240 14240 14240 0
233 20250415 150600 60647330 14240 14240 14240 14240 0
234 20250415 150500 60647330 14240 14240 14240 14240 1
235 20250415 150400 60633090 14290 14290 14290 14290 0
236 20250415 150300 60633090 14290 14290 14290 14290 0
237 20250415 150200 60633090 14290 14290 14290 14290 0
238 20250415 150100 60633090 14290 14290 14290 14290 0
239 20250415 150000 60633090 14290 14290 14290 14290 3
240 20250415 145900 60590220 14300 14300 14300 14300 0
241 20250415 145800 60590220 14300 14300 14300 14300 0
242 20250415 145700 60590220 14300 14300 14300 14300 0
243 20250415 145600 60590220 14300 14300 14300 14300 0
244 20250415 145500 60590220 14300 14300 14300 14300 0
245 20250415 145400 60590220 14300 14300 14300 14300 2
246 20250415 145300 60561620 14300 14300 14300 14300 0
247 20250415 145200 60561620 14300 14300 14300 14300 0
248 20250415 145100 60561620 14300 14300 14300 14300 0
249 20250415 145000 60561620 14300 14300 14300 14300 0
250 20250415 144900 60561620 14300 14300 14300 14300 1
251 20250415 144800 60547320 14240 14240 14240 14240 18
252 20250415 144700 60291000 14300 14300 14300 14300 0
253 20250415 144600 60291000 14300 14300 14300 14300 0
254 20250415 144500 60291000 14300 14300 14300 14300 3
255 20250415 144400 60248100 14320 14320 14320 14320 0
256 20250415 144300 60248100 14320 14320 14320 14320 1
257 20250415 144200 60233780 14310 14310 14310 14310 0
258 20250415 144100 60233780 14310 14310 14310 14310 0
259 20250415 144000 60233780 14310 14310 14310 14260 43
260 20250415 143900 59618950 14310 14310 14310 14310 11
261 20250415 143800 59461540 14310 14310 14310 14310 12
262 20250415 143700 59289820 14310 14310 14310 14310 0
263 20250415 143600 59289820 14310 14310 14310 14310 0
264 20250415 143500 59289820 14310 14310 14310 14310 0
265 20250415 143400 59289820 14310 14310 14310 14310 0
266 20250415 143300 59289820 14310 14310 14310 14310 0
267 20250415 143200 59289820 14310 14310 14310 14310 0
268 20250415 143100 59289820 14310 14310 14310 14310 0
269 20250415 143000 59289820 14310 14310 14310 14310 0
270 20250415 142900 59289820 14310 14310 14310 14310 0
271 20250415 142800 59289820 14310 14310 14310 14310 0
272 20250415 142700 59289820 14310 14310 14310 14310 0
273 20250415 142600 59289820 14310 14310 14310 14310 0
274 20250415 142500 59289820 14310 14310 14310 14310 0
275 20250415 142400 59289820 14310 14310 14310 14310 0
276 20250415 142300 59289820 14310 14310 14310 14310 0
277 20250415 142200 59289820 14310 14310 14310 14310 0
278 20250415 142100 59289820 14310 14310 14310 14310 63
279 20250415 142000 58388290 14300 14300 14300 14300 0
280 20250415 141900 58388290 14300 14300 14300 14300 1
281 20250415 141800 58373990 14300 14300 14300 14300 0
282 20250415 141700 58373990 14300 14300 14300 14300 0
283 20250415 141600 58373990 14300 14300 14300 14300 11
284 20250415 141500 58216690 14300 14300 14300 14300 0
285 20250415 141400 58216690 14300 14300 14300 14300 0
286 20250415 141300 58216690 14300 14300 14300 14300 0
287 20250415 141200 58216690 14300 14300 14300 14300 0
288 20250415 141100 58216690 14300 14290 14300 14290 115
289 20250415 141000 56572840 14290 14290 14290 14290 0
290 20250415 140900 56572840 14290 14290 14290 14290 0
291 20250415 140800 56572840 14290 14290 14290 14290 0
292 20250415 140700 56572840 14290 14290 14290 14290 0
293 20250415 140600 56572840 14290 14290 14290 14290 0
294 20250415 140500 56572840 14290 14290 14290 14290 0
295 20250415 140400 56572840 14290 14290 14290 14290 0
296 20250415 140300 56572840 14290 14290 14290 14290 0
297 20250415 140200 56572840 14290 14290 14290 14290 0
298 20250415 140100 56572840 14290 14290 14290 14290 0
299 20250415 140000 56572840 14290 14290 14290 14290 0
300 20250415 135900 56572840 14290 14290 14290 14290 0
301 20250415 135800 56572840 14290 14290 14290 14290 0
302 20250415 135700 56572840 14290 14290 14290 14290 0
303 20250415 135600 56572840 14290 14290 14290 14290 10
304 20250415 135500 56429940 14290 14290 14290 14290 200
305 20250415 135400 53571940 14290 14290 14290 14290 0
306 20250415 135300 53571940 14290 14290 14290 14290 0
307 20250415 135200 53571940 14290 14290 14290 14290 0
308 20250415 135100 53571940 14290 14290 14290 14290 0
309 20250415 135000 53571940 14290 14290 14290 14290 0
310 20250415 134900 53571940 14290 14290 14290 14290 0
311 20250415 134800 53571940 14290 14290 14290 14290 0
312 20250415 134700 53571940 14290 14290 14290 14290 0
313 20250415 134600 53571940 14290 14290 14290 14290 0
314 20250415 134500 53571940 14290 14290 14290 14290 0
315 20250415 134400 53571940 14290 14290 14290 14290 46
316 20250415 134300 52914600 14290 14290 14290 14290 0
317 20250415 134200 52914600 14290 14290 14290 14290 0
318 20250415 134100 52914600 14290 14290 14290 14290 0
319 20250415 134000 52914600 14290 14290 14290 14290 0
320 20250415 133900 52914600 14290 14290 14290 14290 0
321 20250415 133800 52914600 14290 14290 14290 14290 0
322 20250415 133700 52914600 14290 14290 14290 14290 0
323 20250415 133600 52914600 14290 14290 14290 14290 0
324 20250415 133500 52914600 14290 14290 14290 14290 0
325 20250415 133400 52914600 14290 14290 14290 14290 0
326 20250415 133300 52914600 14290 14290 14290 14290 0
327 20250415 133200 52914600 14290 14290 14290 14290 0
328 20250415 133100 52914600 14290 14290 14290 14290 0
329 20250415 133000 52914600 14290 14290 14290 14290 0
330 20250415 132900 52914600 14290 14290 14290 14290 0
331 20250415 132800 52914600 14290 14290 14290 14290 0
332 20250415 132700 52914600 14290 14290 14290 14290 0
333 20250415 132600 52914600 14290 14290 14290 14290 0
334 20250415 132500 52914600 14290 14290 14290 14290 0
335 20250415 132400 52914600 14290 14290 14290 14290 0
336 20250415 132300 52914600 14290 14290 14290 14290 0
337 20250415 132200 52914600 14290 14290 14290 14290 0
338 20250415 132100 52914600 14290 14290 14290 14290 0
339 20250415 132000 52914600 14290 14290 14290 14290 0
340 20250415 131900 52914600 14290 14290 14290 14290 0
341 20250415 131800 52914600 14290 14290 14290 14290 0
342 20250415 131700 52914600 14290 14290 14290 14290 0
343 20250415 131600 52914600 14290 14290 14290 14290 0
344 20250415 131500 52914600 14290 14290 14290 14290 0
345 20250415 131400 52914600 14290 14290 14290 14290 0
346 20250415 131300 52914600 14290 14290 14290 14290 0
347 20250415 131200 52914600 14290 14290 14290 14290 50
348 20250415 131100 52200100 14290 14290 14290 14290 0
349 20250415 131000 52200100 14290 14290 14290 14290 0
350 20250415 130900 52200100 14290 14290 14290 14290 0
351 20250415 130800 52200100 14290 14290 14290 14290 0
352 20250415 130700 52200100 14290 14290 14290 14290 0
353 20250415 130600 52200100 14290 14290 14290 14290 0
354 20250415 130500 52200100 14290 14290 14290 14290 0
355 20250415 130400 52200100 14290 14290 14290 14290 0
356 20250415 130300 52200100 14290 14290 14290 14290 0
357 20250415 130200 52200100 14290 14290 14290 14290 0
358 20250415 130100 52200100 14290 14290 14290 14290 0
359 20250415 130000 52200100 14290 14290 14290 14290 1
360 20250415 125900 52185810 14290 14290 14290 14290 0
361 20250415 125800 52185810 14290 14290 14290 14290 0
362 20250415 125700 52185810 14290 14290 14290 14290 0
363 20250415 125600 52185810 14290 14290 14290 14290 0
364 20250415 125500 52185810 14290 14290 14290 14290 0
365 20250415 125400 52185810 14290 14290 14290 14290 0
366 20250415 125300 52185810 14290 14290 14290 14290 0
367 20250415 125200 52185810 14290 14290 14290 14290 0
368 20250415 125100 52185810 14290 14290 14290 14290 0
369 20250415 125000 52185810 14290 14290 14290 14290 0
370 20250415 124900 52185810 14290 14290 14290 14290 0
371 20250415 124800 52185810 14290 14290 14290 14290 10
372 20250415 124700 52042910 14290 14290 14290 14290 5
373 20250415 124600 51971460 14290 14290 14290 14290 0
374 20250415 124500 51971460 14290 14290 14290 14290 0
375 20250415 124400 51971460 14290 14290 14290 14290 0
376 20250415 124300 51971460 14290 14290 14290 14290 35
377 20250415 124200 51471310 14280 14280 14280 14280 102
378 20250415 124100 50014750 14270 14270 14270 14270 0
379 20250415 124000 50014750 14270 14270 14270 14270 30
380 20250415 123900 49586650 14270 14250 14270 14250 11
381 20250415 123800 49429820 14240 14240 14240 14240 0
382 20250415 123700 49429820 14240 14240 14240 14240 0
383 20250415 123600 49429820 14240 14240 14240 14240 0
384 20250415 123500 49429820 14240 14240 14240 14240 0
385 20250415 123400 49429820 14240 14240 14240 14240 0
386 20250415 123300 49429820 14240 14240 14240 14240 10
387 20250415 123200 49287420 14240 14240 14240 14240 0
388 20250415 123100 49287420 14240 14240 14240 14240 0
389 20250415 123000 49287420 14240 14240 14240 14240 0
390 20250415 122900 49287420 14240 14240 14240 14240 0
391 20250415 122800 49287420 14240 14240 14240 14240 0
392 20250415 122700 49287420 14240 14240 14240 14240 0
393 20250415 122600 49287420 14240 14240 14240 14240 0
394 20250415 122500 49287420 14240 14240 14240 14240 30
395 20250415 122400 48860220 14250 14250 14250 14250 0
396 20250415 122300 48860220 14250 14250 14250 14250 0
397 20250415 122200 48860220 14250 14250 14250 14250 0
398 20250415 122100 48860220 14250 14250 14250 14250 0
399 20250415 122000 48860220 14250 14250 14250 14250 0
400 20250415 121900 48860220 14250 14250 14250 14250 0
401 20250415 121800 48860220 14250 14250 14250 14250 0
402 20250415 121700 48860220 14250 14250 14250 14250 0
403 20250415 121600 48860220 14250 14250 14250 14250 0
404 20250415 121500 48860220 14250 14250 14250 14250 0
405 20250415 121400 48860220 14250 14250 14250 14250 0
406 20250415 121300 48860220 14250 14250 14250 14250 0
407 20250415 121200 48860220 14250 14250 14250 14250 0
408 20250415 121100 48860220 14250 14250 14250 14250 0
409 20250415 121000 48860220 14250 14250 14250 14250 0
410 20250415 120900 48860220 14250 14250 14250 14250 0
411 20250415 120800 48860220 14250 14250 14250 14250 0
412 20250415 120700 48860220 14250 14250 14250 14250 0
413 20250415 120600 48860220 14250 14250 14250 14250 0
414 20250415 120500 48860220 14250 14250 14250 14250 0
415 20250415 120400 48860220 14250 14250 14250 14250 0
416 20250415 120300 48860220 14250 14250 14250 14250 0
417 20250415 120200 48860220 14250 14250 14250 14250 0
418 20250415 120100 48860220 14250 14250 14250 14250 0
419 20250415 120000 48860220 14250 14250 14250 14250 0
420 20250415 115900 48860220 14250 14250 14250 14250 0
421 20250415 115800 48860220 14250 14250 14250 14250 0
422 20250415 115700 48860220 14250 14250 14250 14250 0
423 20250415 115600 48860220 14250 14250 14250 14250 0
424 20250415 115500 48860220 14250 14250 14250 14250 99
425 20250415 115400 47449470 14250 14250 14250 14250 0
426 20250415 115300 47449470 14250 14250 14250 14250 2
427 20250415 115200 47420970 14250 14250 14250 14250 0
428 20250415 115100 47420970 14250 14250 14250 14250 0
429 20250415 115000 47420970 14250 14250 14250 14250 0
430 20250415 114900 47420970 14250 14250 14250 14250 0
431 20250415 114800 47420970 14250 14230 14250 14230 138
432 20250415 114700 45455550 14230 14230 14230 14230 31
433 20250415 114600 45014420 14230 14230 14230 14230 0
434 20250415 114500 45014420 14230 14230 14230 14230 24
435 20250415 114400 44672900 14240 14240 14240 14240 0
436 20250415 114300 44672900 14240 14240 14240 14240 0
437 20250415 114200 44672900 14240 14240 14240 14240 0
438 20250415 114100 44672900 14240 14240 14240 14240 6
439 20250415 114000 44587460 14240 14240 14240 14240 4
440 20250415 113900 44530500 14230 14240 14240 14230 9
441 20250415 113800 44402350 14240 14240 14240 14240 0
442 20250415 113700 44402350 14240 14240 14240 14240 0
443 20250415 113600 44402350 14240 14240 14240 14240 0
444 20250415 113500 44402350 14240 14240 14240 14240 0
445 20250415 113400 44402350 14240 14240 14240 14240 0
446 20250415 113300 44402350 14240 14240 14240 14240 0
447 20250415 113200 44402350 14240 14240 14240 14240 0
448 20250415 113100 44402350 14240 14240 14240 14240 0
449 20250415 113000 44402350 14240 14240 14240 14240 0
450 20250415 112900 44402350 14240 14240 14240 14240 102
451 20250415 112800 42949870 14250 14250 14250 14250 0
452 20250415 112700 42949870 14250 14240 14250 14240 23
453 20250415 112600 42622140 14240 14240 14240 14240 0
454 20250415 112500 42622140 14240 14240 14240 14240 2
455 20250415 112400 42593660 14260 14260 14260 14260 0
456 20250415 112300 42593660 14260 14260 14260 14260 0
457 20250415 112200 42593660 14260 14260 14260 14260 0
458 20250415 112100 42593660 14260 14260 14260 14260 22
459 20250415 112000 42279940 14260 14260 14260 14260 0
460 20250415 111900 42279940 14260 14260 14260 14260 0
461 20250415 111800 42279940 14260 14260 14260 14260 0
462 20250415 111700 42279940 14260 14260 14260 14260 0
463 20250415 111600 42279940 14260 14260 14260 14260 3
464 20250415 111500 42237160 14250 14250 14250 14250 0
465 20250415 111400 42237160 14250 14250 14250 14250 18
466 20250415 111300 41980660 14240 14240 14240 14240 10
467 20250415 111200 41838260 14250 14250 14250 14250 0
468 20250415 111100 41838260 14250 14240 14250 14240 315
469 20250415 111000 37352640 14250 14250 14250 14250 0
470 20250415 110900 37352640 14250 14240 14250 14240 96
471 20250415 110800 35985180 14240 14240 14240 14240 0
472 20250415 110700 35985180 14240 14240 14240 14240 0
473 20250415 110600 35985180 14240 14240 14240 14240 0
474 20250415 110500 35985180 14240 14240 14240 14240 0
475 20250415 110400 35985180 14240 14240 14240 14240 0
476 20250415 110300 35985180 14240 14240 14240 14240 0
477 20250415 110200 35985180 14240 14240 14240 14240 0
478 20250415 110100 35985180 14240 14240 14240 14240 0
479 20250415 110000 35985180 14240 14230 14240 14230 19
480 20250415 105900 35714800 14230 14230 14230 14230 0
481 20250415 105800 35714800 14230 14230 14230 14230 0
482 20250415 105700 35714800 14230 14230 14230 14230 0
483 20250415 105600 35714800 14230 14230 14230 14230 0
484 20250415 105500 35714800 14230 14230 14230 14230 0
485 20250415 105400 35714800 14230 14230 14230 14230 0
486 20250415 105300 35714800 14230 14230 14230 14230 0
487 20250415 105200 35714800 14230 14230 14230 14230 0
488 20250415 105100 35714800 14230 14230 14230 14230 0
489 20250415 105000 35714800 14230 14230 14230 14230 1
490 20250415 104900 35700570 14210 14210 14210 14210 0
491 20250415 104800 35700570 14210 14210 14210 14210 0
492 20250415 104700 35700570 14210 14210 14210 14210 0
493 20250415 104600 35700570 14210 14210 14210 14210 8
494 20250415 104500 35586890 14210 14210 14210 14210 0
495 20250415 104400 35586890 14210 14210 14210 14210 0
496 20250415 104300 35586890 14210 14210 14210 14210 0
497 20250415 104200 35586890 14210 14210 14210 14210 0
498 20250415 104100 35586890 14210 14210 14210 14210 0
499 20250415 104000 35586890 14210 14210 14210 14210 10
500 20250415 103900 35444790 14170 14170 14170 14170 0
501 20250415 103800 35444790 14170 14170 14170 14170 0
502 20250415 103700 35444790 14170 14170 14170 14170 0
503 20250415 103600 35444790 14170 14190 14190 14170 6
504 20250415 103500 35359670 14210 14210 14210 14210 0
505 20250415 103400 35359670 14210 14210 14210 14210 0
506 20250415 103300 35359670 14210 14210 14210 14210 0
507 20250415 103200 35359670 14210 14210 14210 14210 0
508 20250415 103100 35359670 14210 14190 14210 14190 8
509 20250415 103000 35246050 14150 14180 14180 14150 58
510 20250415 102900 34424890 14190 14190 14210 14180 171
511 20250415 102800 31998350 14190 14190 14190 14190 2
512 20250415 102700 31969970 14190 14190 14190 14190 8
513 20250415 102600 31856450 14170 14170 14170 14170 0
514 20250415 102500 31856450 14170 14180 14180 14170 30
515 20250415 102400 31431300 14210 14210 14210 14210 0
516 20250415 102300 31431300 14210 14210 14210 14210 0
517 20250415 102200 31431300 14210 14210 14210 14210 0
518 20250415 102100 31431300 14210 14210 14210 14210 0
519 20250415 102000 31431300 14210 14210 14210 14210 0
520 20250415 101900 31431300 14210 14210 14210 14210 0
521 20250415 101800 31431300 14210 14210 14210 14210 0
522 20250415 101700 31431300 14210 14210 14210 14210 0
523 20250415 101600 31431300 14210 14210 14210 14210 0
524 20250415 101500 31431300 14210 14210 14210 14210 1
525 20250415 101400 31417090 14180 14180 14180 14180 0
526 20250415 101300 31417090 14180 14180 14180 14180 0
527 20250415 101200 31417090 14180 14180 14180 14180 0
528 20250415 101100 31417090 14180 14180 14180 14180 0
529 20250415 101000 31417090 14180 14180 14180 14180 0
530 20250415 100900 31417090 14180 14180 14180 14180 0
531 20250415 100800 31417090 14180 14180 14180 14180 0
532 20250415 100700 31417090 14180 14180 14180 14180 1
533 20250415 100600 31402910 14160 14180 14180 14150 315
534 20250415 100500 26941460 14210 14210 14210 14210 0
535 20250415 100400 26941460 14210 14210 14210 14210 0
536 20250415 100300 26941460 14210 14190 14210 14190 250
537 20250415 100200 23391130 14240 14240 14240 14240 0
538 20250415 100100 23391130 14240 14240 14240 14240 0
539 20250415 100000 23391130 14240 14240 14240 14240 3
540 20250415 095900 23348410 14240 14240 14240 14240 1
541 20250415 095800 23334170 14210 14210 14210 14210 2
542 20250415 095700 23305750 14200 14200 14200 14200 0
543 20250415 095600 23305750 14200 14200 14200 14200 10
544 20250415 095500 23163750 14230 14230 14230 14230 3
545 20250415 095400 23121060 14230 14230 14230 14230 0
546 20250415 095300 23121060 14230 14230 14230 14230 0
547 20250415 095200 23121060 14230 14240 14240 14230 11
548 20250415 095100 22964520 14200 14210 14210 14200 31
549 20250415 095000 22524210 14250 14250 14250 14250 0
550 20250415 094900 22524210 14250 14250 14250 14250 0
551 20250415 094800 22524210 14250 14250 14250 14250 1
552 20250415 094700 22509960 14210 14210 14210 14210 6
553 20250415 094600 22424700 14230 14230 14230 14230 5
554 20250415 094500 22353550 14250 14250 14250 14250 0
555 20250415 094400 22353550 14250 14250 14250 14250 1
556 20250415 094300 22339300 14230 14230 14230 14230 0
557 20250415 094200 22339300 14230 14250 14250 14230 7
558 20250415 094100 22239670 14210 14210 14210 14210 1
559 20250415 094000 22225460 14250 14250 14250 14250 0
560 20250415 093900 22225460 14250 14250 14250 14250 104
561 20250415 093800 20743460 14230 14230 14230 14230 0
562 20250415 093700 20743460 14230 14230 14230 14230 0
563 20250415 093600 20743460 14230 14210 14230 14210 61
564 20250415 093500 19875670 14220 14230 14230 14220 58
565 20250415 093400 19050390 14230 14230 14230 14230 9
566 20250415 093300 18922320 14240 14240 14240 14240 0
567 20250415 093200 18922320 14240 14240 14240 14240 29
568 20250415 093100 18509360 14240 14240 14240 14240 71
569 20250415 093000 17498320 14250 14250 14250 14250 0
570 20250415 092900 17498320 14250 14250 14250 14250 0
571 20250415 092800 17498320 14250 14250 14250 14250 0
572 20250415 092700 17498320 14250 14250 14250 14250 1
573 20250415 092600 17484070 14260 14270 14270 14260 3
574 20250415 092500 17441270 14260 14260 14260 14260 1
575 20250415 092400 17427010 14280 14280 14280 14280 1
576 20250415 092300 17412730 14220 14220 14220 14200 160
577 20250415 092200 15139370 14280 14280 14280 14280 22
578 20250415 092100 14825210 14280 14280 14280 14280 0
579 20250415 092000 14825210 14280 14280 14280 14280 4
580 20250415 091900 14768090 14280 14280 14280 14280 0
581 20250415 091800 14768090 14280 14280 14280 14280 1
582 20250415 091700 14753810 14200 14200 14200 14200 0
583 20250415 091600 14753810 14200 14200 14200 14200 75
584 20250415 091500 13688810 14180 14180 14180 14180 0
585 20250415 091400 13688810 14180 14180 14180 14180 0
586 20250415 091300 13688810 14180 14180 14180 14180 0
587 20250415 091200 13688810 14180 14190 14190 14170 269
588 20250415 091100 9874780 14210 14200 14210 14200 153
589 20250415 091000 7702170 14320 14210 14320 14210 31
590 20250415 090900 7261550 14220 14280 14280 14220 48
591 20250415 090800 6578660 14330 14330 14330 14330 0
592 20250415 090700 6578660 14330 14330 14330 14330 0
593 20250415 090600 6578660 14330 14330 14330 14330 0
594 20250415 090500 6578660 14330 14200 14330 14200 2
595 20250415 090400 6550130 14330 14330 14330 14200 58
596 20250415 090300 5722760 14200 14210 14210 14200 70
597 20250415 090200 4728680 14200 14200 14200 14200 0
598 20250415 090100 4728680 14200 14200 14200 14200 9
599 20250415 090000 4600880 14200 14200 14240 14200 324