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

603
034810/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190100,74795570,6160,6160,6160,6160,768
20250415,190000,74795570,6160,6160,6160,6160,0
20250415,185900,74795570,6160,6160,6160,6160,0
20250415,185800,74795570,6160,6160,6160,6160,0
20250415,185700,74795570,6160,6160,6160,6160,0
20250415,185600,74795570,6160,6160,6160,6160,0
20250415,185500,74795570,6160,6160,6160,6160,0
20250415,185400,74795570,6160,6160,6160,6160,0
20250415,185300,74795570,6160,6160,6160,6160,0
20250415,185200,74795570,6160,6160,6160,6160,0
20250415,185100,74795570,6160,6160,6160,6160,0
20250415,185000,74795570,6160,6160,6160,6160,0
20250415,184900,74795570,6160,6160,6160,6160,0
20250415,184800,74795570,6160,6160,6160,6160,0
20250415,184700,74795570,6160,6160,6160,6160,0
20250415,184600,74795570,6160,6160,6160,6160,0
20250415,184500,74795570,6160,6160,6160,6160,0
20250415,184400,74795570,6160,6160,6160,6160,0
20250415,184300,74795570,6160,6160,6160,6160,0
20250415,184200,74795570,6160,6160,6160,6160,0
20250415,184100,74795570,6160,6160,6160,6160,0
20250415,184000,74795570,6160,6160,6160,6160,0
20250415,183900,74795570,6160,6160,6160,6160,0
20250415,183800,74795570,6160,6160,6160,6160,0
20250415,183700,74795570,6160,6160,6160,6160,0
20250415,183600,74795570,6160,6160,6160,6160,0
20250415,183500,74795570,6160,6160,6160,6160,0
20250415,183400,74795570,6160,6160,6160,6160,0
20250415,183300,74795570,6160,6160,6160,6160,0
20250415,183200,74795570,6160,6160,6160,6160,0
20250415,183100,74795570,6160,6160,6160,6160,768
20250415,183000,74795570,6160,6160,6160,6160,0
20250415,182900,74795570,6160,6160,6160,6160,0
20250415,182800,74795570,6160,6160,6160,6160,0
20250415,182700,74795570,6160,6160,6160,6160,0
20250415,182600,74795570,6160,6160,6160,6160,0
20250415,182500,74795570,6160,6160,6160,6160,0
20250415,182400,74795570,6160,6160,6160,6160,0
20250415,182300,74795570,6160,6160,6160,6160,0
20250415,182200,74795570,6160,6160,6160,6160,0
20250415,182100,74795570,6160,6160,6160,6160,0
20250415,182000,74795570,6160,6160,6160,6160,0
20250415,181900,74795570,6160,6160,6160,6160,0
20250415,181800,74795570,6160,6160,6160,6160,0
20250415,181700,74795570,6160,6160,6160,6160,0
20250415,181600,74795570,6160,6160,6160,6160,0
20250415,181500,74795570,6160,6160,6160,6160,0
20250415,181400,74795570,6160,6160,6160,6160,0
20250415,181300,74795570,6160,6160,6160,6160,0
20250415,181200,74795570,6160,6160,6160,6160,0
20250415,181100,74795570,6160,6160,6160,6160,0
20250415,181000,74795570,6160,6160,6160,6160,0
20250415,180900,74795570,6160,6160,6160,6160,0
20250415,180800,74795570,6160,6160,6160,6160,0
20250415,180700,74795570,6160,6160,6160,6160,0
20250415,180600,74795570,6160,6160,6160,6160,0
20250415,180500,74795570,6160,6160,6160,6160,0
20250415,180400,74795570,6160,6160,6160,6160,0
20250415,180300,74795570,6160,6160,6160,6160,0
20250415,180200,74795570,6160,6160,6160,6160,0
20250415,180100,74795570,6160,6160,6160,6160,768
20250415,180000,74795570,6160,6160,6160,6160,0
20250415,175900,74795570,6160,6160,6160,6160,0
20250415,175800,74795570,6160,6160,6160,6160,0
20250415,175700,74795570,6160,6160,6160,6160,0
20250415,175600,74795570,6160,6160,6160,6160,0
20250415,175500,74795570,6160,6160,6160,6160,0
20250415,175400,74795570,6160,6160,6160,6160,0
20250415,175300,74795570,6160,6160,6160,6160,0
20250415,175200,74795570,6160,6160,6160,6160,0
20250415,175100,74795570,6160,6160,6160,6160,0
20250415,175000,74795570,6160,6160,6160,6160,0
20250415,174900,74795570,6160,6160,6160,6160,0
20250415,174800,74795570,6160,6160,6160,6160,0
20250415,174700,74795570,6160,6160,6160,6160,0
20250415,174600,74795570,6160,6160,6160,6160,0
20250415,174500,74795570,6160,6160,6160,6160,0
20250415,174400,74795570,6160,6160,6160,6160,0
20250415,174300,74795570,6160,6160,6160,6160,0
20250415,174200,74795570,6160,6160,6160,6160,0
20250415,174100,74795570,6160,6160,6160,6160,0
20250415,174000,74795570,6160,6160,6160,6160,0
20250415,173900,74795570,6160,6160,6160,6160,0
20250415,173800,74795570,6160,6160,6160,6160,0
20250415,173700,74795570,6160,6160,6160,6160,0
20250415,173600,74795570,6160,6160,6160,6160,0
20250415,173500,74795570,6160,6160,6160,6160,0
20250415,173400,74795570,6160,6160,6160,6160,0
20250415,173300,74795570,6160,6160,6160,6160,0
20250415,173200,74795570,6160,6160,6160,6160,0
20250415,173100,74795570,6160,6160,6160,6160,768
20250415,173000,74795570,6160,6160,6160,6160,0
20250415,172900,74795570,6160,6160,6160,6160,0
20250415,172800,74795570,6160,6160,6160,6160,0
20250415,172700,74795570,6160,6160,6160,6160,0
20250415,172600,74795570,6160,6160,6160,6160,0
20250415,172500,74795570,6160,6160,6160,6160,0
20250415,172400,74795570,6160,6160,6160,6160,0
20250415,172300,74795570,6160,6160,6160,6160,0
20250415,172200,74795570,6160,6160,6160,6160,0
20250415,172100,74795570,6160,6160,6160,6160,0
20250415,172000,74795570,6160,6160,6160,6160,0
20250415,171900,74795570,6160,6160,6160,6160,0
20250415,171800,74795570,6160,6160,6160,6160,0
20250415,171700,74795570,6160,6160,6160,6160,0
20250415,171600,74795570,6160,6160,6160,6160,0
20250415,171500,74795570,6160,6160,6160,6160,0
20250415,171400,74795570,6160,6160,6160,6160,0
20250415,171300,74795570,6160,6160,6160,6160,0
20250415,171200,74795570,6160,6160,6160,6160,0
20250415,171100,74795570,6160,6160,6160,6160,0
20250415,171000,74795570,6160,6160,6160,6160,0
20250415,170900,74795570,6160,6160,6160,6160,0
20250415,170800,74795570,6160,6160,6160,6160,0
20250415,170700,74795570,6160,6160,6160,6160,0
20250415,170600,74795570,6160,6160,6160,6160,0
20250415,170500,74795570,6160,6160,6160,6160,0
20250415,170400,74795570,6160,6160,6160,6160,0
20250415,170300,74795570,6160,6160,6160,6160,0
20250415,170200,74795570,6160,6160,6160,6160,0
20250415,170100,74795570,6160,6160,6160,6160,768
20250415,170000,74795570,6160,6160,6160,6160,0
20250415,165900,74795570,6160,6160,6160,6160,0
20250415,165800,74795570,6160,6160,6160,6160,0
20250415,165700,74795570,6160,6160,6160,6160,0
20250415,165600,74795570,6160,6160,6160,6160,0
20250415,165500,74795570,6160,6160,6160,6160,0
20250415,165400,74795570,6160,6160,6160,6160,0
20250415,165300,74795570,6160,6160,6160,6160,0
20250415,165200,74795570,6160,6160,6160,6160,0
20250415,165100,74795570,6160,6160,6160,6160,0
20250415,165000,74795570,6160,6160,6160,6160,0
20250415,164900,74795570,6160,6160,6160,6160,0
20250415,164800,74795570,6160,6160,6160,6160,0
20250415,164700,74795570,6160,6160,6160,6160,0
20250415,164600,74795570,6160,6160,6160,6160,0
20250415,164500,74795570,6160,6160,6160,6160,0
20250415,164400,74795570,6160,6160,6160,6160,0
20250415,164300,74795570,6160,6160,6160,6160,0
20250415,164200,74795570,6160,6160,6160,6160,0
20250415,164100,74795570,6160,6160,6160,6160,0
20250415,164000,74795570,6160,6160,6160,6160,0
20250415,163900,74795570,6160,6160,6160,6160,0
20250415,163800,74795570,6160,6160,6160,6160,0
20250415,163700,74795570,6160,6160,6160,6160,0
20250415,163600,74795570,6160,6160,6160,6160,0
20250415,163500,74795570,6160,6160,6160,6160,0
20250415,163400,74795570,6160,6160,6160,6160,0
20250415,163300,74795570,6160,6160,6160,6160,0
20250415,163200,74795570,6160,6160,6160,6160,0
20250415,163100,74795570,6160,6160,6160,6160,768
20250415,163000,74795570,6160,6160,6160,6160,0
20250415,162900,74795570,6160,6160,6160,6160,0
20250415,162800,74795570,6160,6160,6160,6160,0
20250415,162700,74795570,6160,6160,6160,6160,0
20250415,162600,74795570,6160,6160,6160,6160,0
20250415,162500,74795570,6160,6160,6160,6160,0
20250415,162400,74795570,6160,6160,6160,6160,0
20250415,162300,74795570,6160,6160,6160,6160,0
20250415,162200,74795570,6160,6160,6160,6160,0
20250415,162100,74795570,6160,6160,6160,6160,0
20250415,162000,74795570,6160,6160,6160,6160,0
20250415,161900,74795570,6160,6160,6160,6160,0
20250415,161800,74795570,6160,6160,6160,6160,0
20250415,161700,74795570,6160,6160,6160,6160,0
20250415,161600,74795570,6160,6160,6160,6160,0
20250415,161500,74795570,6160,6160,6160,6160,0
20250415,161400,74795570,6160,6160,6160,6160,0
20250415,161300,74795570,6160,6160,6160,6160,0
20250415,161200,74795570,6160,6160,6160,6160,0
20250415,161100,74795570,6160,6160,6160,6160,0
20250415,161000,74795570,6160,6160,6160,6160,0
20250415,160900,74795570,6160,6160,6160,6160,0
20250415,160800,74795570,6160,6160,6160,6160,0
20250415,160700,74795570,6160,6160,6160,6160,0
20250415,160600,74795570,6160,6160,6160,6160,0
20250415,160500,74795570,6160,6160,6160,6160,0
20250415,160400,74795570,6160,6160,6160,6160,0
20250415,160300,74795570,6160,6160,6160,6160,0
20250415,160200,74795570,6160,6160,6160,6160,0
20250415,160100,74795570,6160,6160,6160,6160,768
20250415,160000,74795570,6160,6160,6160,6160,0
20250415,155900,74795570,6160,6160,6160,6160,0
20250415,155800,74795570,6160,6160,6160,6160,0
20250415,155700,74795570,6160,6160,6160,6160,0
20250415,155600,74795570,6160,6160,6160,6160,0
20250415,155500,74795570,6160,6160,6160,6160,0
20250415,155400,74795570,6160,6160,6160,6160,0
20250415,155300,74795570,6160,6160,6160,6160,0
20250415,155200,74795570,6160,6160,6160,6160,0
20250415,155100,74795570,6160,6160,6160,6160,0
20250415,155000,74795570,6160,6160,6160,6160,0
20250415,154900,74795570,6160,6160,6160,6160,0
20250415,154800,74795570,6160,6160,6160,6160,0
20250415,154700,74795570,6160,6160,6160,6160,0
20250415,154600,74795570,6160,6160,6160,6160,0
20250415,154500,74795570,6160,6160,6160,6160,0
20250415,154400,74795570,6160,6160,6160,6160,0
20250415,154300,74795570,6160,6160,6160,6160,0
20250415,154200,74795570,6160,6160,6160,6160,0
20250415,154100,74795570,6160,6160,6160,6160,0
20250415,154000,74795570,6160,6160,6160,6160,0
20250415,153900,74795570,6160,6160,6160,6160,0
20250415,153800,74795570,6160,6160,6160,6160,0
20250415,153700,74795570,6160,6160,6160,6160,0
20250415,153600,74795570,6160,6160,6160,6160,0
20250415,153500,74795570,6160,6160,6160,6160,0
20250415,153400,74795570,6160,6160,6160,6160,0
20250415,153300,74795570,6160,6160,6160,6160,0
20250415,153200,74795570,6160,6160,6160,6160,0
20250415,153100,74795570,6160,6160,6160,6160,768
20250415,153000,74795570,6160,6160,6160,6160,768
20250415,152900,70064690,6200,6200,6200,6200,0
20250415,152800,70064690,6200,6200,6200,6200,0
20250415,152700,70064690,6200,6200,6200,6200,0
20250415,152600,70064690,6200,6200,6200,6200,0
20250415,152500,70064690,6200,6200,6200,6200,0
20250415,152400,70064690,6200,6200,6200,6200,0
20250415,152300,70064690,6200,6200,6200,6200,0
20250415,152200,70064690,6200,6200,6200,6200,0
20250415,152100,70064690,6200,6200,6200,6200,0
20250415,152000,70064690,6200,6200,6200,6200,0
20250415,151900,70064690,6200,6190,6200,6190,20
20250415,151800,69940700,6160,6160,6160,6160,0
20250415,151700,69940700,6160,6160,6160,6160,0
20250415,151600,69940700,6160,6160,6160,6160,1
20250415,151500,69934540,6200,6200,6200,6200,0
20250415,151400,69934540,6200,6200,6200,6200,0
20250415,151300,69934540,6200,6200,6200,6200,1
20250415,151200,69928340,6200,6200,6200,6200,3
20250415,151100,69909740,6170,6170,6170,6170,0
20250415,151000,69909740,6170,6170,6170,6170,0
20250415,150900,69909740,6170,6170,6170,6170,0
20250415,150800,69909740,6170,6170,6170,6170,0
20250415,150700,69909740,6170,6170,6170,6170,0
20250415,150600,69909740,6170,6170,6170,6170,0
20250415,150500,69909740,6170,6170,6170,6160,700
20250415,150400,65595830,6170,6170,6170,6170,0
20250415,150300,65595830,6170,6170,6170,6170,0
20250415,150200,65595830,6170,6170,6170,6170,0
20250415,150100,65595830,6170,6170,6170,6170,0
20250415,150000,65595830,6170,6170,6170,6170,542
20250415,145900,62251690,6170,6180,6180,6170,1001
20250415,145800,56070290,6180,6180,6180,6180,4
20250415,145700,56045570,6200,6200,6200,6200,0
20250415,145600,56045570,6200,6200,6200,6200,0
20250415,145500,56045570,6200,6200,6200,6200,0
20250415,145400,56045570,6200,6200,6200,6200,0
20250415,145300,56045570,6200,6200,6200,6200,0
20250415,145200,56045570,6200,6200,6200,6200,5
20250415,145100,56014570,6200,6200,6200,6200,32
20250415,145000,55816170,6200,6200,6200,6200,0
20250415,144900,55816170,6200,6200,6200,6200,0
20250415,144800,55816170,6200,6200,6200,6200,0
20250415,144700,55816170,6200,6200,6200,6200,15
20250415,144600,55723170,6200,6200,6200,6200,0
20250415,144500,55723170,6200,6200,6200,6200,0
20250415,144400,55723170,6200,6200,6200,6200,0
20250415,144300,55723170,6200,6200,6200,6200,0
20250415,144200,55723170,6200,6200,6200,6200,0
20250415,144100,55723170,6200,6200,6200,6200,10
20250415,144000,55661170,6180,6180,6180,6180,23
20250415,143900,55519030,6170,6170,6170,6170,0
20250415,143800,55519030,6170,6170,6170,6170,0
20250415,143700,55519030,6170,6190,6190,6170,1000
20250415,143600,49343720,6190,6200,6200,6190,33
20250415,143500,49139430,6220,6220,6220,6220,0
20250415,143400,49139430,6220,6220,6220,6220,0
20250415,143300,49139430,6220,6220,6220,6220,0
20250415,143200,49139430,6220,6220,6220,6220,0
20250415,143100,49139430,6220,6220,6220,6220,0
20250415,143000,49139430,6220,6220,6220,6220,0
20250415,142900,49139430,6220,6220,6220,6220,0
20250415,142800,49139430,6220,6220,6220,6220,2
20250415,142700,49126990,6190,6190,6190,6190,0
20250415,142600,49126990,6190,6190,6190,6190,0
20250415,142500,49126990,6190,6190,6190,6190,0
20250415,142400,49126990,6190,6190,6190,6190,0
20250415,142300,49126990,6190,6190,6190,6190,0
20250415,142200,49126990,6190,6190,6190,6190,0
20250415,142100,49126990,6190,6190,6190,6190,0
20250415,142000,49126990,6190,6190,6190,6190,0
20250415,141900,49126990,6190,6200,6200,6180,881
20250415,141800,43673620,6210,6210,6210,6210,0
20250415,141700,43673620,6210,6210,6210,6210,0
20250415,141600,43673620,6210,6220,6220,6210,789
20250415,141500,38772120,6240,6240,6240,6240,0
20250415,141400,38772120,6240,6240,6240,6240,0
20250415,141300,38772120,6240,6240,6240,6240,0
20250415,141200,38772120,6240,6240,6240,6240,0
20250415,141100,38772120,6240,6240,6240,6240,1
20250415,141000,38765880,6240,6240,6240,6240,0
20250415,140900,38765880,6240,6240,6240,6240,0
20250415,140800,38765880,6240,6240,6240,6240,0
20250415,140700,38765880,6240,6240,6240,6240,0
20250415,140600,38765880,6240,6240,6240,6240,0
20250415,140500,38765880,6240,6240,6240,6240,0
20250415,140400,38765880,6240,6240,6240,6240,0
20250415,140300,38765880,6240,6240,6240,6240,0
20250415,140200,38765880,6240,6240,6240,6240,0
20250415,140100,38765880,6240,6240,6240,6240,0
20250415,140000,38765880,6240,6240,6240,6240,0
20250415,135900,38765880,6240,6240,6240,6240,0
20250415,135800,38765880,6240,6240,6240,6240,0
20250415,135700,38765880,6240,6240,6240,6240,0
20250415,135600,38765880,6240,6240,6240,6240,0
20250415,135500,38765880,6240,6240,6240,6240,0
20250415,135400,38765880,6240,6240,6240,6240,0
20250415,135300,38765880,6240,6240,6240,6240,0
20250415,135200,38765880,6240,6240,6240,6240,0
20250415,135100,38765880,6240,6240,6240,6240,0
20250415,135000,38765880,6240,6240,6240,6240,0
20250415,134900,38765880,6240,6240,6240,6240,0
20250415,134800,38765880,6240,6240,6240,6240,0
20250415,134700,38765880,6240,6240,6240,6240,0
20250415,134600,38765880,6240,6240,6240,6240,0
20250415,134500,38765880,6240,6240,6240,6240,0
20250415,134400,38765880,6240,6240,6240,6240,0
20250415,134300,38765880,6240,6240,6240,6240,0
20250415,134200,38765880,6240,6240,6240,6240,0
20250415,134100,38765880,6240,6240,6240,6240,0
20250415,134000,38765880,6240,6240,6240,6240,0
20250415,133900,38765880,6240,6240,6240,6240,25
20250415,133800,38609880,6230,6230,6230,6230,0
20250415,133700,38609880,6230,6230,6230,6230,0
20250415,133600,38609880,6230,6230,6230,6230,0
20250415,133500,38609880,6230,6230,6230,6230,0
20250415,133400,38609880,6230,6230,6230,6230,0
20250415,133300,38609880,6230,6230,6230,6230,0
20250415,133200,38609880,6230,6230,6230,6230,0
20250415,133100,38609880,6230,6230,6230,6230,0
20250415,133000,38609880,6230,6230,6230,6230,503
20250415,132900,35476190,6220,6220,6220,6220,0
20250415,132800,35476190,6220,6220,6220,6220,0
20250415,132700,35476190,6220,6220,6220,6220,0
20250415,132600,35476190,6220,6220,6220,6220,0
20250415,132500,35476190,6220,6220,6220,6220,0
20250415,132400,35476190,6220,6220,6220,6220,0
20250415,132300,35476190,6220,6220,6220,6220,0
20250415,132200,35476190,6220,6220,6220,6220,0
20250415,132100,35476190,6220,6220,6220,6220,0
20250415,132000,35476190,6220,6220,6220,6220,1
20250415,131900,35469970,6220,6220,6220,6220,0
20250415,131800,35469970,6220,6220,6220,6220,0
20250415,131700,35469970,6220,6220,6220,6220,0
20250415,131600,35469970,6220,6220,6220,6220,0
20250415,131500,35469970,6220,6220,6220,6220,30
20250415,131400,35283370,6220,6220,6220,6220,0
20250415,131300,35283370,6220,6220,6220,6220,0
20250415,131200,35283370,6220,6220,6220,6220,0
20250415,131100,35283370,6220,6220,6220,6220,0
20250415,131000,35283370,6220,6220,6220,6220,0
20250415,130900,35283370,6220,6220,6220,6220,5
20250415,130800,35252270,6230,6230,6230,6230,0
20250415,130700,35252270,6230,6230,6230,6230,0
20250415,130600,35252270,6230,6230,6230,6230,0
20250415,130500,35252270,6230,6230,6230,6230,0
20250415,130400,35252270,6230,6230,6230,6230,0
20250415,130300,35252270,6230,6230,6230,6230,1
20250415,130200,35246040,6220,6220,6220,6220,0
20250415,130100,35246040,6220,6220,6220,6220,0
20250415,130000,35246040,6220,6220,6220,6220,0
20250415,125900,35246040,6220,6220,6220,6220,0
20250415,125800,35246040,6220,6220,6220,6220,0
20250415,125700,35246040,6220,6220,6220,6220,0
20250415,125600,35246040,6220,6220,6220,6220,0
20250415,125500,35246040,6220,6220,6220,6220,0
20250415,125400,35246040,6220,6220,6220,6220,0
20250415,125300,35246040,6220,6220,6220,6220,0
20250415,125200,35246040,6220,6220,6220,6220,0
20250415,125100,35246040,6220,6220,6220,6220,0
20250415,125000,35246040,6220,6220,6220,6220,0
20250415,124900,35246040,6220,6220,6220,6220,0
20250415,124800,35246040,6220,6220,6220,6220,0
20250415,124700,35246040,6220,6220,6220,6220,0
20250415,124600,35246040,6220,6220,6220,6220,0
20250415,124500,35246040,6220,6220,6220,6220,0
20250415,124400,35246040,6220,6220,6220,6220,0
20250415,124300,35246040,6220,6220,6220,6220,0
20250415,124200,35246040,6220,6220,6220,6220,0
20250415,124100,35246040,6220,6220,6220,6220,0
20250415,124000,35246040,6220,6220,6220,6220,0
20250415,123900,35246040,6220,6220,6220,6220,5
20250415,123800,35214940,6230,6230,6230,6230,0
20250415,123700,35214940,6230,6230,6230,6230,0
20250415,123600,35214940,6230,6230,6230,6230,0
20250415,123500,35214940,6230,6230,6230,6230,0
20250415,123400,35214940,6230,6230,6230,6230,36
20250415,123300,34990660,6230,6230,6230,6230,0
20250415,123200,34990660,6230,6230,6230,6230,138
20250415,123100,34130920,6220,6220,6220,6220,0
20250415,123000,34130920,6220,6220,6220,6220,0
20250415,122900,34130920,6220,6220,6220,6220,0
20250415,122800,34130920,6220,6220,6220,6220,0
20250415,122700,34130920,6220,6220,6220,6220,50
20250415,122600,33819920,6220,6220,6220,6220,0
20250415,122500,33819920,6220,6220,6220,6220,0
20250415,122400,33819920,6220,6220,6220,6220,0
20250415,122300,33819920,6220,6220,6220,6220,10
20250415,122200,33757720,6220,6220,6220,6220,0
20250415,122100,33757720,6220,6220,6220,6220,25
20250415,122000,33602220,6230,6230,6230,6230,0
20250415,121900,33602220,6230,6230,6230,6230,0
20250415,121800,33602220,6230,6230,6230,6230,0
20250415,121700,33602220,6230,6230,6230,6230,0
20250415,121600,33602220,6230,6230,6230,6230,0
20250415,121500,33602220,6230,6230,6230,6230,0
20250415,121400,33602220,6230,6230,6230,6230,0
20250415,121300,33602220,6230,6230,6230,6230,0
20250415,121200,33602220,6230,6230,6230,6230,0
20250415,121100,33602220,6230,6230,6230,6230,0
20250415,121000,33602220,6230,6230,6230,6230,0
20250415,120900,33602220,6230,6230,6230,6230,0
20250415,120800,33602220,6230,6230,6230,6230,0
20250415,120700,33602220,6230,6230,6230,6230,0
20250415,120600,33602220,6230,6230,6230,6230,0
20250415,120500,33602220,6230,6230,6230,6230,0
20250415,120400,33602220,6230,6230,6230,6230,0
20250415,120300,33602220,6230,6230,6230,6230,0
20250415,120200,33602220,6230,6230,6230,6230,0
20250415,120100,33602220,6230,6230,6230,6230,0
20250415,120000,33602220,6230,6230,6230,6230,0
20250415,115900,33602220,6230,6220,6230,6220,10
20250415,115800,33539940,6220,6220,6220,6220,0
20250415,115700,33539940,6220,6220,6220,6220,0
20250415,115600,33539940,6220,6220,6220,6220,0
20250415,115500,33539940,6220,6220,6220,6220,0
20250415,115400,33539940,6220,6220,6220,6220,0
20250415,115300,33539940,6220,6220,6220,6220,0
20250415,115200,33539940,6220,6220,6220,6220,0
20250415,115100,33539940,6220,6220,6220,6220,0
20250415,115000,33539940,6220,6220,6220,6220,0
20250415,114900,33539940,6220,6220,6220,6220,0
20250415,114800,33539940,6220,6220,6220,6220,0
20250415,114700,33539940,6220,6220,6220,6220,0
20250415,114600,33539940,6220,6220,6220,6220,0
20250415,114500,33539940,6220,6220,6220,6220,0
20250415,114400,33539940,6220,6220,6220,6220,0
20250415,114300,33539940,6220,6220,6220,6220,0
20250415,114200,33539940,6220,6220,6220,6220,0
20250415,114100,33539940,6220,6220,6220,6220,0
20250415,114000,33539940,6220,6220,6220,6220,0
20250415,113900,33539940,6220,6220,6220,6220,0
20250415,113800,33539940,6220,6220,6220,6220,0
20250415,113700,33539940,6220,6220,6220,6220,0
20250415,113600,33539940,6220,6220,6220,6220,0
20250415,113500,33539940,6220,6220,6220,6220,0
20250415,113400,33539940,6220,6220,6220,6220,0
20250415,113300,33539940,6220,6220,6220,6220,0
20250415,113200,33539940,6220,6220,6220,6220,0
20250415,113100,33539940,6220,6220,6220,6220,0
20250415,113000,33539940,6220,6220,6220,6220,0
20250415,112900,33539940,6220,6220,6220,6220,0
20250415,112800,33539940,6220,6220,6220,6220,0
20250415,112700,33539940,6220,6220,6220,6220,0
20250415,112600,33539940,6220,6220,6220,6220,0
20250415,112500,33539940,6220,6220,6220,6220,0
20250415,112400,33539940,6220,6220,6220,6220,0
20250415,112300,33539940,6220,6220,6220,6220,0
20250415,112200,33539940,6220,6220,6220,6220,0
20250415,112100,33539940,6220,6220,6220,6220,0
20250415,112000,33539940,6220,6220,6220,6220,0
20250415,111900,33539940,6220,6220,6220,6220,154
20250415,111800,32582060,6210,6210,6210,6210,0
20250415,111700,32582060,6210,6210,6210,6210,0
20250415,111600,32582060,6210,6210,6210,6210,0
20250415,111500,32582060,6210,6210,6210,6210,0
20250415,111400,32582060,6210,6210,6210,6210,0
20250415,111300,32582060,6210,6210,6210,6210,0
20250415,111200,32582060,6210,6210,6210,6210,0
20250415,111100,32582060,6210,6210,6210,6210,0
20250415,111000,32582060,6210,6210,6210,6210,0
20250415,110900,32582060,6210,6210,6210,6210,0
20250415,110800,32582060,6210,6210,6210,6210,0
20250415,110700,32582060,6210,6210,6210,6210,46
20250415,110600,32296400,6210,6210,6210,6210,200
20250415,110500,31054400,6210,6210,6210,6210,0
20250415,110400,31054400,6210,6210,6210,6210,28
20250415,110300,30880520,6210,6210,6210,6210,0
20250415,110200,30880520,6210,6210,6210,6210,0
20250415,110100,30880520,6210,6210,6210,6210,0
20250415,110000,30880520,6210,6210,6210,6210,0
20250415,105900,30880520,6210,6210,6210,6210,0
20250415,105800,30880520,6210,6210,6210,6210,0
20250415,105700,30880520,6210,6210,6210,6210,0
20250415,105600,30880520,6210,6210,6210,6210,51
20250415,105500,30563810,6190,6190,6190,6190,0
20250415,105400,30563810,6190,6190,6190,6190,0
20250415,105300,30563810,6190,6190,6190,6190,0
20250415,105200,30563810,6190,6190,6190,6190,0
20250415,105100,30563810,6190,6190,6190,6190,0
20250415,105000,30563810,6190,6190,6190,6190,0
20250415,104900,30563810,6190,6190,6190,6190,0
20250415,104800,30563810,6190,6190,6190,6190,0
20250415,104700,30563810,6190,6190,6190,6190,0
20250415,104600,30563810,6190,6190,6190,6190,0
20250415,104500,30563810,6190,6190,6190,6190,24
20250415,104400,30415250,6200,6200,6200,6200,0
20250415,104300,30415250,6200,6200,6200,6200,0
20250415,104200,30415250,6200,6200,6200,6200,0
20250415,104100,30415250,6200,6200,6200,6200,0
20250415,104000,30415250,6200,6200,6200,6200,5
20250415,103900,30384250,6220,6220,6220,6220,0
20250415,103800,30384250,6220,6220,6220,6220,0
20250415,103700,30384250,6220,6220,6220,6220,0
20250415,103600,30384250,6220,6220,6220,6220,0
20250415,103500,30384250,6220,6220,6220,6220,0
20250415,103400,30384250,6220,6220,6220,6220,0
20250415,103300,30384250,6220,6220,6220,6220,7
20250415,103200,30340710,6220,6210,6220,6210,176
20250415,103100,29247650,6210,6210,6210,6210,100
20250415,103000,28626650,6210,6210,6210,6210,0
20250415,102900,28626650,6210,6210,6210,6210,0
20250415,102800,28626650,6210,6210,6210,6210,0
20250415,102700,28626650,6210,6210,6210,6210,0
20250415,102600,28626650,6210,6210,6210,6210,0
20250415,102500,28626650,6210,6210,6210,6210,0
20250415,102400,28626650,6210,6210,6210,6210,0
20250415,102300,28626650,6210,6210,6210,6210,0
20250415,102200,28626650,6210,6210,6210,6210,0
20250415,102100,28626650,6210,6210,6210,6210,0
20250415,102000,28626650,6210,6210,6210,6210,0
20250415,101900,28626650,6210,6210,6210,6210,0
20250415,101800,28626650,6210,6210,6210,6210,0
20250415,101700,28626650,6210,6210,6210,6210,4
20250415,101600,28601810,6190,6190,6190,6190,34
20250415,101500,28391350,6190,6190,6190,6190,447
20250415,101400,25624420,6200,6200,6200,6200,88
20250415,101300,25078820,6190,6190,6190,6190,55
20250415,101200,24738370,6180,6180,6180,6180,0
20250415,101100,24738370,6180,6180,6180,6180,1
20250415,101000,24732190,6180,6180,6180,6180,1
20250415,100900,24726010,6180,6180,6180,6180,0
20250415,100800,24726010,6180,6180,6180,6180,0
20250415,100700,24726010,6180,6180,6180,6180,0
20250415,100600,24726010,6180,6180,6180,6180,0
20250415,100500,24726010,6180,6180,6180,6180,0
20250415,100400,24726010,6180,6180,6180,6180,0
20250415,100300,24726010,6180,6180,6180,6180,0
20250415,100200,24726010,6180,6180,6180,6180,0
20250415,100100,24726010,6180,6180,6180,6180,0
20250415,100000,24726010,6180,6180,6180,6180,10
20250415,095900,24664210,6190,6190,6190,6190,0
20250415,095800,24664210,6190,6190,6190,6190,0
20250415,095700,24664210,6190,6190,6190,6190,520
20250415,095600,21445410,6200,6200,6200,6200,0
20250415,095500,21445410,6200,6200,6200,6200,0
20250415,095400,21445410,6200,6200,6200,6200,322
20250415,095300,19449010,6200,6200,6200,6200,178
20250415,095200,18345410,6200,6200,6200,6200,0
20250415,095100,18345410,6200,6200,6200,6200,0
20250415,095000,18345410,6200,6200,6200,6200,5
20250415,094900,18314410,6200,6200,6200,6200,0
20250415,094800,18314410,6200,6200,6200,6200,0
20250415,094700,18314410,6200,6200,6200,6200,15
20250415,094600,18221410,6200,6210,6210,6200,501
20250415,094500,15115200,6210,6210,6210,6210,2
20250415,094400,15102780,6210,6210,6210,6210,7
20250415,094300,15059310,6210,6210,6210,6210,0
20250415,094200,15059310,6210,6210,6210,6210,0
20250415,094100,15059310,6210,6210,6210,6210,0
20250415,094000,15059310,6210,6210,6210,6210,0
20250415,093900,15059310,6210,6210,6210,6210,0
20250415,093800,15059310,6210,6210,6210,6210,0
20250415,093700,15059310,6210,6210,6210,6210,17
20250415,093600,14953740,6210,6210,6210,6210,45
20250415,093500,14674290,6210,6210,6210,6210,1
20250415,093400,14668080,6220,6220,6220,6220,1
20250415,093300,14661860,6220,6210,6220,6210,12
20250415,093200,14587260,6230,6230,6230,6230,0
20250415,093100,14587260,6230,6220,6230,6220,80
20250415,093000,14089470,6220,6220,6220,6220,11
20250415,092900,14021050,6220,6220,6220,6220,0
20250415,092800,14021050,6220,6220,6220,6220,50
20250415,092700,13710050,6230,6230,6230,6230,215
20250415,092600,12370600,6230,6230,6230,6230,0
20250415,092500,12370600,6230,6210,6230,6210,549
20250415,092400,8956550,6210,6210,6210,6210,0
20250415,092300,8956550,6210,6210,6210,6210,0
20250415,092200,8956550,6210,6200,6210,6200,59
20250415,092100,8590570,6200,6200,6200,6200,169
20250415,092000,7542770,6200,6200,6200,6200,0
20250415,091900,7542770,6200,6200,6200,6200,0
20250415,091800,7542770,6200,6200,6200,6200,0
20250415,091700,7542770,6200,6200,6200,6200,0
20250415,091600,7542770,6200,6180,6200,6180,500
20250415,091500,4443000,6190,6190,6190,6190,0
20250415,091400,4443000,6190,6190,6190,6190,0
20250415,091300,4443000,6190,6190,6190,6190,0
20250415,091200,4443000,6190,6190,6190,6190,0
20250415,091100,4443000,6190,6190,6190,6190,0
20250415,091000,4443000,6190,6190,6190,6190,0
20250415,090900,4443000,6190,6190,6190,6190,1
20250415,090800,4436810,6150,6150,6150,6150,0
20250415,090700,4436810,6150,6160,6220,6150,193
20250415,090600,3245610,6160,6160,6160,6160,0
20250415,090500,3245610,6160,6160,6160,6160,0
20250415,090400,3245610,6160,6160,6160,6160,53
20250415,090300,2919130,6160,6160,6160,6160,200
20250415,090200,1687130,6150,6150,6150,6150,71
20250415,090100,1250480,6160,6160,6160,6160,181
20250415,090000,135520,6160,6160,6160,6160,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190100 74795570 6160 6160 6160 6160 768
3 20250415 190000 74795570 6160 6160 6160 6160 0
4 20250415 185900 74795570 6160 6160 6160 6160 0
5 20250415 185800 74795570 6160 6160 6160 6160 0
6 20250415 185700 74795570 6160 6160 6160 6160 0
7 20250415 185600 74795570 6160 6160 6160 6160 0
8 20250415 185500 74795570 6160 6160 6160 6160 0
9 20250415 185400 74795570 6160 6160 6160 6160 0
10 20250415 185300 74795570 6160 6160 6160 6160 0
11 20250415 185200 74795570 6160 6160 6160 6160 0
12 20250415 185100 74795570 6160 6160 6160 6160 0
13 20250415 185000 74795570 6160 6160 6160 6160 0
14 20250415 184900 74795570 6160 6160 6160 6160 0
15 20250415 184800 74795570 6160 6160 6160 6160 0
16 20250415 184700 74795570 6160 6160 6160 6160 0
17 20250415 184600 74795570 6160 6160 6160 6160 0
18 20250415 184500 74795570 6160 6160 6160 6160 0
19 20250415 184400 74795570 6160 6160 6160 6160 0
20 20250415 184300 74795570 6160 6160 6160 6160 0
21 20250415 184200 74795570 6160 6160 6160 6160 0
22 20250415 184100 74795570 6160 6160 6160 6160 0
23 20250415 184000 74795570 6160 6160 6160 6160 0
24 20250415 183900 74795570 6160 6160 6160 6160 0
25 20250415 183800 74795570 6160 6160 6160 6160 0
26 20250415 183700 74795570 6160 6160 6160 6160 0
27 20250415 183600 74795570 6160 6160 6160 6160 0
28 20250415 183500 74795570 6160 6160 6160 6160 0
29 20250415 183400 74795570 6160 6160 6160 6160 0
30 20250415 183300 74795570 6160 6160 6160 6160 0
31 20250415 183200 74795570 6160 6160 6160 6160 0
32 20250415 183100 74795570 6160 6160 6160 6160 768
33 20250415 183000 74795570 6160 6160 6160 6160 0
34 20250415 182900 74795570 6160 6160 6160 6160 0
35 20250415 182800 74795570 6160 6160 6160 6160 0
36 20250415 182700 74795570 6160 6160 6160 6160 0
37 20250415 182600 74795570 6160 6160 6160 6160 0
38 20250415 182500 74795570 6160 6160 6160 6160 0
39 20250415 182400 74795570 6160 6160 6160 6160 0
40 20250415 182300 74795570 6160 6160 6160 6160 0
41 20250415 182200 74795570 6160 6160 6160 6160 0
42 20250415 182100 74795570 6160 6160 6160 6160 0
43 20250415 182000 74795570 6160 6160 6160 6160 0
44 20250415 181900 74795570 6160 6160 6160 6160 0
45 20250415 181800 74795570 6160 6160 6160 6160 0
46 20250415 181700 74795570 6160 6160 6160 6160 0
47 20250415 181600 74795570 6160 6160 6160 6160 0
48 20250415 181500 74795570 6160 6160 6160 6160 0
49 20250415 181400 74795570 6160 6160 6160 6160 0
50 20250415 181300 74795570 6160 6160 6160 6160 0
51 20250415 181200 74795570 6160 6160 6160 6160 0
52 20250415 181100 74795570 6160 6160 6160 6160 0
53 20250415 181000 74795570 6160 6160 6160 6160 0
54 20250415 180900 74795570 6160 6160 6160 6160 0
55 20250415 180800 74795570 6160 6160 6160 6160 0
56 20250415 180700 74795570 6160 6160 6160 6160 0
57 20250415 180600 74795570 6160 6160 6160 6160 0
58 20250415 180500 74795570 6160 6160 6160 6160 0
59 20250415 180400 74795570 6160 6160 6160 6160 0
60 20250415 180300 74795570 6160 6160 6160 6160 0
61 20250415 180200 74795570 6160 6160 6160 6160 0
62 20250415 180100 74795570 6160 6160 6160 6160 768
63 20250415 180000 74795570 6160 6160 6160 6160 0
64 20250415 175900 74795570 6160 6160 6160 6160 0
65 20250415 175800 74795570 6160 6160 6160 6160 0
66 20250415 175700 74795570 6160 6160 6160 6160 0
67 20250415 175600 74795570 6160 6160 6160 6160 0
68 20250415 175500 74795570 6160 6160 6160 6160 0
69 20250415 175400 74795570 6160 6160 6160 6160 0
70 20250415 175300 74795570 6160 6160 6160 6160 0
71 20250415 175200 74795570 6160 6160 6160 6160 0
72 20250415 175100 74795570 6160 6160 6160 6160 0
73 20250415 175000 74795570 6160 6160 6160 6160 0
74 20250415 174900 74795570 6160 6160 6160 6160 0
75 20250415 174800 74795570 6160 6160 6160 6160 0
76 20250415 174700 74795570 6160 6160 6160 6160 0
77 20250415 174600 74795570 6160 6160 6160 6160 0
78 20250415 174500 74795570 6160 6160 6160 6160 0
79 20250415 174400 74795570 6160 6160 6160 6160 0
80 20250415 174300 74795570 6160 6160 6160 6160 0
81 20250415 174200 74795570 6160 6160 6160 6160 0
82 20250415 174100 74795570 6160 6160 6160 6160 0
83 20250415 174000 74795570 6160 6160 6160 6160 0
84 20250415 173900 74795570 6160 6160 6160 6160 0
85 20250415 173800 74795570 6160 6160 6160 6160 0
86 20250415 173700 74795570 6160 6160 6160 6160 0
87 20250415 173600 74795570 6160 6160 6160 6160 0
88 20250415 173500 74795570 6160 6160 6160 6160 0
89 20250415 173400 74795570 6160 6160 6160 6160 0
90 20250415 173300 74795570 6160 6160 6160 6160 0
91 20250415 173200 74795570 6160 6160 6160 6160 0
92 20250415 173100 74795570 6160 6160 6160 6160 768
93 20250415 173000 74795570 6160 6160 6160 6160 0
94 20250415 172900 74795570 6160 6160 6160 6160 0
95 20250415 172800 74795570 6160 6160 6160 6160 0
96 20250415 172700 74795570 6160 6160 6160 6160 0
97 20250415 172600 74795570 6160 6160 6160 6160 0
98 20250415 172500 74795570 6160 6160 6160 6160 0
99 20250415 172400 74795570 6160 6160 6160 6160 0
100 20250415 172300 74795570 6160 6160 6160 6160 0
101 20250415 172200 74795570 6160 6160 6160 6160 0
102 20250415 172100 74795570 6160 6160 6160 6160 0
103 20250415 172000 74795570 6160 6160 6160 6160 0
104 20250415 171900 74795570 6160 6160 6160 6160 0
105 20250415 171800 74795570 6160 6160 6160 6160 0
106 20250415 171700 74795570 6160 6160 6160 6160 0
107 20250415 171600 74795570 6160 6160 6160 6160 0
108 20250415 171500 74795570 6160 6160 6160 6160 0
109 20250415 171400 74795570 6160 6160 6160 6160 0
110 20250415 171300 74795570 6160 6160 6160 6160 0
111 20250415 171200 74795570 6160 6160 6160 6160 0
112 20250415 171100 74795570 6160 6160 6160 6160 0
113 20250415 171000 74795570 6160 6160 6160 6160 0
114 20250415 170900 74795570 6160 6160 6160 6160 0
115 20250415 170800 74795570 6160 6160 6160 6160 0
116 20250415 170700 74795570 6160 6160 6160 6160 0
117 20250415 170600 74795570 6160 6160 6160 6160 0
118 20250415 170500 74795570 6160 6160 6160 6160 0
119 20250415 170400 74795570 6160 6160 6160 6160 0
120 20250415 170300 74795570 6160 6160 6160 6160 0
121 20250415 170200 74795570 6160 6160 6160 6160 0
122 20250415 170100 74795570 6160 6160 6160 6160 768
123 20250415 170000 74795570 6160 6160 6160 6160 0
124 20250415 165900 74795570 6160 6160 6160 6160 0
125 20250415 165800 74795570 6160 6160 6160 6160 0
126 20250415 165700 74795570 6160 6160 6160 6160 0
127 20250415 165600 74795570 6160 6160 6160 6160 0
128 20250415 165500 74795570 6160 6160 6160 6160 0
129 20250415 165400 74795570 6160 6160 6160 6160 0
130 20250415 165300 74795570 6160 6160 6160 6160 0
131 20250415 165200 74795570 6160 6160 6160 6160 0
132 20250415 165100 74795570 6160 6160 6160 6160 0
133 20250415 165000 74795570 6160 6160 6160 6160 0
134 20250415 164900 74795570 6160 6160 6160 6160 0
135 20250415 164800 74795570 6160 6160 6160 6160 0
136 20250415 164700 74795570 6160 6160 6160 6160 0
137 20250415 164600 74795570 6160 6160 6160 6160 0
138 20250415 164500 74795570 6160 6160 6160 6160 0
139 20250415 164400 74795570 6160 6160 6160 6160 0
140 20250415 164300 74795570 6160 6160 6160 6160 0
141 20250415 164200 74795570 6160 6160 6160 6160 0
142 20250415 164100 74795570 6160 6160 6160 6160 0
143 20250415 164000 74795570 6160 6160 6160 6160 0
144 20250415 163900 74795570 6160 6160 6160 6160 0
145 20250415 163800 74795570 6160 6160 6160 6160 0
146 20250415 163700 74795570 6160 6160 6160 6160 0
147 20250415 163600 74795570 6160 6160 6160 6160 0
148 20250415 163500 74795570 6160 6160 6160 6160 0
149 20250415 163400 74795570 6160 6160 6160 6160 0
150 20250415 163300 74795570 6160 6160 6160 6160 0
151 20250415 163200 74795570 6160 6160 6160 6160 0
152 20250415 163100 74795570 6160 6160 6160 6160 768
153 20250415 163000 74795570 6160 6160 6160 6160 0
154 20250415 162900 74795570 6160 6160 6160 6160 0
155 20250415 162800 74795570 6160 6160 6160 6160 0
156 20250415 162700 74795570 6160 6160 6160 6160 0
157 20250415 162600 74795570 6160 6160 6160 6160 0
158 20250415 162500 74795570 6160 6160 6160 6160 0
159 20250415 162400 74795570 6160 6160 6160 6160 0
160 20250415 162300 74795570 6160 6160 6160 6160 0
161 20250415 162200 74795570 6160 6160 6160 6160 0
162 20250415 162100 74795570 6160 6160 6160 6160 0
163 20250415 162000 74795570 6160 6160 6160 6160 0
164 20250415 161900 74795570 6160 6160 6160 6160 0
165 20250415 161800 74795570 6160 6160 6160 6160 0
166 20250415 161700 74795570 6160 6160 6160 6160 0
167 20250415 161600 74795570 6160 6160 6160 6160 0
168 20250415 161500 74795570 6160 6160 6160 6160 0
169 20250415 161400 74795570 6160 6160 6160 6160 0
170 20250415 161300 74795570 6160 6160 6160 6160 0
171 20250415 161200 74795570 6160 6160 6160 6160 0
172 20250415 161100 74795570 6160 6160 6160 6160 0
173 20250415 161000 74795570 6160 6160 6160 6160 0
174 20250415 160900 74795570 6160 6160 6160 6160 0
175 20250415 160800 74795570 6160 6160 6160 6160 0
176 20250415 160700 74795570 6160 6160 6160 6160 0
177 20250415 160600 74795570 6160 6160 6160 6160 0
178 20250415 160500 74795570 6160 6160 6160 6160 0
179 20250415 160400 74795570 6160 6160 6160 6160 0
180 20250415 160300 74795570 6160 6160 6160 6160 0
181 20250415 160200 74795570 6160 6160 6160 6160 0
182 20250415 160100 74795570 6160 6160 6160 6160 768
183 20250415 160000 74795570 6160 6160 6160 6160 0
184 20250415 155900 74795570 6160 6160 6160 6160 0
185 20250415 155800 74795570 6160 6160 6160 6160 0
186 20250415 155700 74795570 6160 6160 6160 6160 0
187 20250415 155600 74795570 6160 6160 6160 6160 0
188 20250415 155500 74795570 6160 6160 6160 6160 0
189 20250415 155400 74795570 6160 6160 6160 6160 0
190 20250415 155300 74795570 6160 6160 6160 6160 0
191 20250415 155200 74795570 6160 6160 6160 6160 0
192 20250415 155100 74795570 6160 6160 6160 6160 0
193 20250415 155000 74795570 6160 6160 6160 6160 0
194 20250415 154900 74795570 6160 6160 6160 6160 0
195 20250415 154800 74795570 6160 6160 6160 6160 0
196 20250415 154700 74795570 6160 6160 6160 6160 0
197 20250415 154600 74795570 6160 6160 6160 6160 0
198 20250415 154500 74795570 6160 6160 6160 6160 0
199 20250415 154400 74795570 6160 6160 6160 6160 0
200 20250415 154300 74795570 6160 6160 6160 6160 0
201 20250415 154200 74795570 6160 6160 6160 6160 0
202 20250415 154100 74795570 6160 6160 6160 6160 0
203 20250415 154000 74795570 6160 6160 6160 6160 0
204 20250415 153900 74795570 6160 6160 6160 6160 0
205 20250415 153800 74795570 6160 6160 6160 6160 0
206 20250415 153700 74795570 6160 6160 6160 6160 0
207 20250415 153600 74795570 6160 6160 6160 6160 0
208 20250415 153500 74795570 6160 6160 6160 6160 0
209 20250415 153400 74795570 6160 6160 6160 6160 0
210 20250415 153300 74795570 6160 6160 6160 6160 0
211 20250415 153200 74795570 6160 6160 6160 6160 0
212 20250415 153100 74795570 6160 6160 6160 6160 768
213 20250415 153000 74795570 6160 6160 6160 6160 768
214 20250415 152900 70064690 6200 6200 6200 6200 0
215 20250415 152800 70064690 6200 6200 6200 6200 0
216 20250415 152700 70064690 6200 6200 6200 6200 0
217 20250415 152600 70064690 6200 6200 6200 6200 0
218 20250415 152500 70064690 6200 6200 6200 6200 0
219 20250415 152400 70064690 6200 6200 6200 6200 0
220 20250415 152300 70064690 6200 6200 6200 6200 0
221 20250415 152200 70064690 6200 6200 6200 6200 0
222 20250415 152100 70064690 6200 6200 6200 6200 0
223 20250415 152000 70064690 6200 6200 6200 6200 0
224 20250415 151900 70064690 6200 6190 6200 6190 20
225 20250415 151800 69940700 6160 6160 6160 6160 0
226 20250415 151700 69940700 6160 6160 6160 6160 0
227 20250415 151600 69940700 6160 6160 6160 6160 1
228 20250415 151500 69934540 6200 6200 6200 6200 0
229 20250415 151400 69934540 6200 6200 6200 6200 0
230 20250415 151300 69934540 6200 6200 6200 6200 1
231 20250415 151200 69928340 6200 6200 6200 6200 3
232 20250415 151100 69909740 6170 6170 6170 6170 0
233 20250415 151000 69909740 6170 6170 6170 6170 0
234 20250415 150900 69909740 6170 6170 6170 6170 0
235 20250415 150800 69909740 6170 6170 6170 6170 0
236 20250415 150700 69909740 6170 6170 6170 6170 0
237 20250415 150600 69909740 6170 6170 6170 6170 0
238 20250415 150500 69909740 6170 6170 6170 6160 700
239 20250415 150400 65595830 6170 6170 6170 6170 0
240 20250415 150300 65595830 6170 6170 6170 6170 0
241 20250415 150200 65595830 6170 6170 6170 6170 0
242 20250415 150100 65595830 6170 6170 6170 6170 0
243 20250415 150000 65595830 6170 6170 6170 6170 542
244 20250415 145900 62251690 6170 6180 6180 6170 1001
245 20250415 145800 56070290 6180 6180 6180 6180 4
246 20250415 145700 56045570 6200 6200 6200 6200 0
247 20250415 145600 56045570 6200 6200 6200 6200 0
248 20250415 145500 56045570 6200 6200 6200 6200 0
249 20250415 145400 56045570 6200 6200 6200 6200 0
250 20250415 145300 56045570 6200 6200 6200 6200 0
251 20250415 145200 56045570 6200 6200 6200 6200 5
252 20250415 145100 56014570 6200 6200 6200 6200 32
253 20250415 145000 55816170 6200 6200 6200 6200 0
254 20250415 144900 55816170 6200 6200 6200 6200 0
255 20250415 144800 55816170 6200 6200 6200 6200 0
256 20250415 144700 55816170 6200 6200 6200 6200 15
257 20250415 144600 55723170 6200 6200 6200 6200 0
258 20250415 144500 55723170 6200 6200 6200 6200 0
259 20250415 144400 55723170 6200 6200 6200 6200 0
260 20250415 144300 55723170 6200 6200 6200 6200 0
261 20250415 144200 55723170 6200 6200 6200 6200 0
262 20250415 144100 55723170 6200 6200 6200 6200 10
263 20250415 144000 55661170 6180 6180 6180 6180 23
264 20250415 143900 55519030 6170 6170 6170 6170 0
265 20250415 143800 55519030 6170 6170 6170 6170 0
266 20250415 143700 55519030 6170 6190 6190 6170 1000
267 20250415 143600 49343720 6190 6200 6200 6190 33
268 20250415 143500 49139430 6220 6220 6220 6220 0
269 20250415 143400 49139430 6220 6220 6220 6220 0
270 20250415 143300 49139430 6220 6220 6220 6220 0
271 20250415 143200 49139430 6220 6220 6220 6220 0
272 20250415 143100 49139430 6220 6220 6220 6220 0
273 20250415 143000 49139430 6220 6220 6220 6220 0
274 20250415 142900 49139430 6220 6220 6220 6220 0
275 20250415 142800 49139430 6220 6220 6220 6220 2
276 20250415 142700 49126990 6190 6190 6190 6190 0
277 20250415 142600 49126990 6190 6190 6190 6190 0
278 20250415 142500 49126990 6190 6190 6190 6190 0
279 20250415 142400 49126990 6190 6190 6190 6190 0
280 20250415 142300 49126990 6190 6190 6190 6190 0
281 20250415 142200 49126990 6190 6190 6190 6190 0
282 20250415 142100 49126990 6190 6190 6190 6190 0
283 20250415 142000 49126990 6190 6190 6190 6190 0
284 20250415 141900 49126990 6190 6200 6200 6180 881
285 20250415 141800 43673620 6210 6210 6210 6210 0
286 20250415 141700 43673620 6210 6210 6210 6210 0
287 20250415 141600 43673620 6210 6220 6220 6210 789
288 20250415 141500 38772120 6240 6240 6240 6240 0
289 20250415 141400 38772120 6240 6240 6240 6240 0
290 20250415 141300 38772120 6240 6240 6240 6240 0
291 20250415 141200 38772120 6240 6240 6240 6240 0
292 20250415 141100 38772120 6240 6240 6240 6240 1
293 20250415 141000 38765880 6240 6240 6240 6240 0
294 20250415 140900 38765880 6240 6240 6240 6240 0
295 20250415 140800 38765880 6240 6240 6240 6240 0
296 20250415 140700 38765880 6240 6240 6240 6240 0
297 20250415 140600 38765880 6240 6240 6240 6240 0
298 20250415 140500 38765880 6240 6240 6240 6240 0
299 20250415 140400 38765880 6240 6240 6240 6240 0
300 20250415 140300 38765880 6240 6240 6240 6240 0
301 20250415 140200 38765880 6240 6240 6240 6240 0
302 20250415 140100 38765880 6240 6240 6240 6240 0
303 20250415 140000 38765880 6240 6240 6240 6240 0
304 20250415 135900 38765880 6240 6240 6240 6240 0
305 20250415 135800 38765880 6240 6240 6240 6240 0
306 20250415 135700 38765880 6240 6240 6240 6240 0
307 20250415 135600 38765880 6240 6240 6240 6240 0
308 20250415 135500 38765880 6240 6240 6240 6240 0
309 20250415 135400 38765880 6240 6240 6240 6240 0
310 20250415 135300 38765880 6240 6240 6240 6240 0
311 20250415 135200 38765880 6240 6240 6240 6240 0
312 20250415 135100 38765880 6240 6240 6240 6240 0
313 20250415 135000 38765880 6240 6240 6240 6240 0
314 20250415 134900 38765880 6240 6240 6240 6240 0
315 20250415 134800 38765880 6240 6240 6240 6240 0
316 20250415 134700 38765880 6240 6240 6240 6240 0
317 20250415 134600 38765880 6240 6240 6240 6240 0
318 20250415 134500 38765880 6240 6240 6240 6240 0
319 20250415 134400 38765880 6240 6240 6240 6240 0
320 20250415 134300 38765880 6240 6240 6240 6240 0
321 20250415 134200 38765880 6240 6240 6240 6240 0
322 20250415 134100 38765880 6240 6240 6240 6240 0
323 20250415 134000 38765880 6240 6240 6240 6240 0
324 20250415 133900 38765880 6240 6240 6240 6240 25
325 20250415 133800 38609880 6230 6230 6230 6230 0
326 20250415 133700 38609880 6230 6230 6230 6230 0
327 20250415 133600 38609880 6230 6230 6230 6230 0
328 20250415 133500 38609880 6230 6230 6230 6230 0
329 20250415 133400 38609880 6230 6230 6230 6230 0
330 20250415 133300 38609880 6230 6230 6230 6230 0
331 20250415 133200 38609880 6230 6230 6230 6230 0
332 20250415 133100 38609880 6230 6230 6230 6230 0
333 20250415 133000 38609880 6230 6230 6230 6230 503
334 20250415 132900 35476190 6220 6220 6220 6220 0
335 20250415 132800 35476190 6220 6220 6220 6220 0
336 20250415 132700 35476190 6220 6220 6220 6220 0
337 20250415 132600 35476190 6220 6220 6220 6220 0
338 20250415 132500 35476190 6220 6220 6220 6220 0
339 20250415 132400 35476190 6220 6220 6220 6220 0
340 20250415 132300 35476190 6220 6220 6220 6220 0
341 20250415 132200 35476190 6220 6220 6220 6220 0
342 20250415 132100 35476190 6220 6220 6220 6220 0
343 20250415 132000 35476190 6220 6220 6220 6220 1
344 20250415 131900 35469970 6220 6220 6220 6220 0
345 20250415 131800 35469970 6220 6220 6220 6220 0
346 20250415 131700 35469970 6220 6220 6220 6220 0
347 20250415 131600 35469970 6220 6220 6220 6220 0
348 20250415 131500 35469970 6220 6220 6220 6220 30
349 20250415 131400 35283370 6220 6220 6220 6220 0
350 20250415 131300 35283370 6220 6220 6220 6220 0
351 20250415 131200 35283370 6220 6220 6220 6220 0
352 20250415 131100 35283370 6220 6220 6220 6220 0
353 20250415 131000 35283370 6220 6220 6220 6220 0
354 20250415 130900 35283370 6220 6220 6220 6220 5
355 20250415 130800 35252270 6230 6230 6230 6230 0
356 20250415 130700 35252270 6230 6230 6230 6230 0
357 20250415 130600 35252270 6230 6230 6230 6230 0
358 20250415 130500 35252270 6230 6230 6230 6230 0
359 20250415 130400 35252270 6230 6230 6230 6230 0
360 20250415 130300 35252270 6230 6230 6230 6230 1
361 20250415 130200 35246040 6220 6220 6220 6220 0
362 20250415 130100 35246040 6220 6220 6220 6220 0
363 20250415 130000 35246040 6220 6220 6220 6220 0
364 20250415 125900 35246040 6220 6220 6220 6220 0
365 20250415 125800 35246040 6220 6220 6220 6220 0
366 20250415 125700 35246040 6220 6220 6220 6220 0
367 20250415 125600 35246040 6220 6220 6220 6220 0
368 20250415 125500 35246040 6220 6220 6220 6220 0
369 20250415 125400 35246040 6220 6220 6220 6220 0
370 20250415 125300 35246040 6220 6220 6220 6220 0
371 20250415 125200 35246040 6220 6220 6220 6220 0
372 20250415 125100 35246040 6220 6220 6220 6220 0
373 20250415 125000 35246040 6220 6220 6220 6220 0
374 20250415 124900 35246040 6220 6220 6220 6220 0
375 20250415 124800 35246040 6220 6220 6220 6220 0
376 20250415 124700 35246040 6220 6220 6220 6220 0
377 20250415 124600 35246040 6220 6220 6220 6220 0
378 20250415 124500 35246040 6220 6220 6220 6220 0
379 20250415 124400 35246040 6220 6220 6220 6220 0
380 20250415 124300 35246040 6220 6220 6220 6220 0
381 20250415 124200 35246040 6220 6220 6220 6220 0
382 20250415 124100 35246040 6220 6220 6220 6220 0
383 20250415 124000 35246040 6220 6220 6220 6220 0
384 20250415 123900 35246040 6220 6220 6220 6220 5
385 20250415 123800 35214940 6230 6230 6230 6230 0
386 20250415 123700 35214940 6230 6230 6230 6230 0
387 20250415 123600 35214940 6230 6230 6230 6230 0
388 20250415 123500 35214940 6230 6230 6230 6230 0
389 20250415 123400 35214940 6230 6230 6230 6230 36
390 20250415 123300 34990660 6230 6230 6230 6230 0
391 20250415 123200 34990660 6230 6230 6230 6230 138
392 20250415 123100 34130920 6220 6220 6220 6220 0
393 20250415 123000 34130920 6220 6220 6220 6220 0
394 20250415 122900 34130920 6220 6220 6220 6220 0
395 20250415 122800 34130920 6220 6220 6220 6220 0
396 20250415 122700 34130920 6220 6220 6220 6220 50
397 20250415 122600 33819920 6220 6220 6220 6220 0
398 20250415 122500 33819920 6220 6220 6220 6220 0
399 20250415 122400 33819920 6220 6220 6220 6220 0
400 20250415 122300 33819920 6220 6220 6220 6220 10
401 20250415 122200 33757720 6220 6220 6220 6220 0
402 20250415 122100 33757720 6220 6220 6220 6220 25
403 20250415 122000 33602220 6230 6230 6230 6230 0
404 20250415 121900 33602220 6230 6230 6230 6230 0
405 20250415 121800 33602220 6230 6230 6230 6230 0
406 20250415 121700 33602220 6230 6230 6230 6230 0
407 20250415 121600 33602220 6230 6230 6230 6230 0
408 20250415 121500 33602220 6230 6230 6230 6230 0
409 20250415 121400 33602220 6230 6230 6230 6230 0
410 20250415 121300 33602220 6230 6230 6230 6230 0
411 20250415 121200 33602220 6230 6230 6230 6230 0
412 20250415 121100 33602220 6230 6230 6230 6230 0
413 20250415 121000 33602220 6230 6230 6230 6230 0
414 20250415 120900 33602220 6230 6230 6230 6230 0
415 20250415 120800 33602220 6230 6230 6230 6230 0
416 20250415 120700 33602220 6230 6230 6230 6230 0
417 20250415 120600 33602220 6230 6230 6230 6230 0
418 20250415 120500 33602220 6230 6230 6230 6230 0
419 20250415 120400 33602220 6230 6230 6230 6230 0
420 20250415 120300 33602220 6230 6230 6230 6230 0
421 20250415 120200 33602220 6230 6230 6230 6230 0
422 20250415 120100 33602220 6230 6230 6230 6230 0
423 20250415 120000 33602220 6230 6230 6230 6230 0
424 20250415 115900 33602220 6230 6220 6230 6220 10
425 20250415 115800 33539940 6220 6220 6220 6220 0
426 20250415 115700 33539940 6220 6220 6220 6220 0
427 20250415 115600 33539940 6220 6220 6220 6220 0
428 20250415 115500 33539940 6220 6220 6220 6220 0
429 20250415 115400 33539940 6220 6220 6220 6220 0
430 20250415 115300 33539940 6220 6220 6220 6220 0
431 20250415 115200 33539940 6220 6220 6220 6220 0
432 20250415 115100 33539940 6220 6220 6220 6220 0
433 20250415 115000 33539940 6220 6220 6220 6220 0
434 20250415 114900 33539940 6220 6220 6220 6220 0
435 20250415 114800 33539940 6220 6220 6220 6220 0
436 20250415 114700 33539940 6220 6220 6220 6220 0
437 20250415 114600 33539940 6220 6220 6220 6220 0
438 20250415 114500 33539940 6220 6220 6220 6220 0
439 20250415 114400 33539940 6220 6220 6220 6220 0
440 20250415 114300 33539940 6220 6220 6220 6220 0
441 20250415 114200 33539940 6220 6220 6220 6220 0
442 20250415 114100 33539940 6220 6220 6220 6220 0
443 20250415 114000 33539940 6220 6220 6220 6220 0
444 20250415 113900 33539940 6220 6220 6220 6220 0
445 20250415 113800 33539940 6220 6220 6220 6220 0
446 20250415 113700 33539940 6220 6220 6220 6220 0
447 20250415 113600 33539940 6220 6220 6220 6220 0
448 20250415 113500 33539940 6220 6220 6220 6220 0
449 20250415 113400 33539940 6220 6220 6220 6220 0
450 20250415 113300 33539940 6220 6220 6220 6220 0
451 20250415 113200 33539940 6220 6220 6220 6220 0
452 20250415 113100 33539940 6220 6220 6220 6220 0
453 20250415 113000 33539940 6220 6220 6220 6220 0
454 20250415 112900 33539940 6220 6220 6220 6220 0
455 20250415 112800 33539940 6220 6220 6220 6220 0
456 20250415 112700 33539940 6220 6220 6220 6220 0
457 20250415 112600 33539940 6220 6220 6220 6220 0
458 20250415 112500 33539940 6220 6220 6220 6220 0
459 20250415 112400 33539940 6220 6220 6220 6220 0
460 20250415 112300 33539940 6220 6220 6220 6220 0
461 20250415 112200 33539940 6220 6220 6220 6220 0
462 20250415 112100 33539940 6220 6220 6220 6220 0
463 20250415 112000 33539940 6220 6220 6220 6220 0
464 20250415 111900 33539940 6220 6220 6220 6220 154
465 20250415 111800 32582060 6210 6210 6210 6210 0
466 20250415 111700 32582060 6210 6210 6210 6210 0
467 20250415 111600 32582060 6210 6210 6210 6210 0
468 20250415 111500 32582060 6210 6210 6210 6210 0
469 20250415 111400 32582060 6210 6210 6210 6210 0
470 20250415 111300 32582060 6210 6210 6210 6210 0
471 20250415 111200 32582060 6210 6210 6210 6210 0
472 20250415 111100 32582060 6210 6210 6210 6210 0
473 20250415 111000 32582060 6210 6210 6210 6210 0
474 20250415 110900 32582060 6210 6210 6210 6210 0
475 20250415 110800 32582060 6210 6210 6210 6210 0
476 20250415 110700 32582060 6210 6210 6210 6210 46
477 20250415 110600 32296400 6210 6210 6210 6210 200
478 20250415 110500 31054400 6210 6210 6210 6210 0
479 20250415 110400 31054400 6210 6210 6210 6210 28
480 20250415 110300 30880520 6210 6210 6210 6210 0
481 20250415 110200 30880520 6210 6210 6210 6210 0
482 20250415 110100 30880520 6210 6210 6210 6210 0
483 20250415 110000 30880520 6210 6210 6210 6210 0
484 20250415 105900 30880520 6210 6210 6210 6210 0
485 20250415 105800 30880520 6210 6210 6210 6210 0
486 20250415 105700 30880520 6210 6210 6210 6210 0
487 20250415 105600 30880520 6210 6210 6210 6210 51
488 20250415 105500 30563810 6190 6190 6190 6190 0
489 20250415 105400 30563810 6190 6190 6190 6190 0
490 20250415 105300 30563810 6190 6190 6190 6190 0
491 20250415 105200 30563810 6190 6190 6190 6190 0
492 20250415 105100 30563810 6190 6190 6190 6190 0
493 20250415 105000 30563810 6190 6190 6190 6190 0
494 20250415 104900 30563810 6190 6190 6190 6190 0
495 20250415 104800 30563810 6190 6190 6190 6190 0
496 20250415 104700 30563810 6190 6190 6190 6190 0
497 20250415 104600 30563810 6190 6190 6190 6190 0
498 20250415 104500 30563810 6190 6190 6190 6190 24
499 20250415 104400 30415250 6200 6200 6200 6200 0
500 20250415 104300 30415250 6200 6200 6200 6200 0
501 20250415 104200 30415250 6200 6200 6200 6200 0
502 20250415 104100 30415250 6200 6200 6200 6200 0
503 20250415 104000 30415250 6200 6200 6200 6200 5
504 20250415 103900 30384250 6220 6220 6220 6220 0
505 20250415 103800 30384250 6220 6220 6220 6220 0
506 20250415 103700 30384250 6220 6220 6220 6220 0
507 20250415 103600 30384250 6220 6220 6220 6220 0
508 20250415 103500 30384250 6220 6220 6220 6220 0
509 20250415 103400 30384250 6220 6220 6220 6220 0
510 20250415 103300 30384250 6220 6220 6220 6220 7
511 20250415 103200 30340710 6220 6210 6220 6210 176
512 20250415 103100 29247650 6210 6210 6210 6210 100
513 20250415 103000 28626650 6210 6210 6210 6210 0
514 20250415 102900 28626650 6210 6210 6210 6210 0
515 20250415 102800 28626650 6210 6210 6210 6210 0
516 20250415 102700 28626650 6210 6210 6210 6210 0
517 20250415 102600 28626650 6210 6210 6210 6210 0
518 20250415 102500 28626650 6210 6210 6210 6210 0
519 20250415 102400 28626650 6210 6210 6210 6210 0
520 20250415 102300 28626650 6210 6210 6210 6210 0
521 20250415 102200 28626650 6210 6210 6210 6210 0
522 20250415 102100 28626650 6210 6210 6210 6210 0
523 20250415 102000 28626650 6210 6210 6210 6210 0
524 20250415 101900 28626650 6210 6210 6210 6210 0
525 20250415 101800 28626650 6210 6210 6210 6210 0
526 20250415 101700 28626650 6210 6210 6210 6210 4
527 20250415 101600 28601810 6190 6190 6190 6190 34
528 20250415 101500 28391350 6190 6190 6190 6190 447
529 20250415 101400 25624420 6200 6200 6200 6200 88
530 20250415 101300 25078820 6190 6190 6190 6190 55
531 20250415 101200 24738370 6180 6180 6180 6180 0
532 20250415 101100 24738370 6180 6180 6180 6180 1
533 20250415 101000 24732190 6180 6180 6180 6180 1
534 20250415 100900 24726010 6180 6180 6180 6180 0
535 20250415 100800 24726010 6180 6180 6180 6180 0
536 20250415 100700 24726010 6180 6180 6180 6180 0
537 20250415 100600 24726010 6180 6180 6180 6180 0
538 20250415 100500 24726010 6180 6180 6180 6180 0
539 20250415 100400 24726010 6180 6180 6180 6180 0
540 20250415 100300 24726010 6180 6180 6180 6180 0
541 20250415 100200 24726010 6180 6180 6180 6180 0
542 20250415 100100 24726010 6180 6180 6180 6180 0
543 20250415 100000 24726010 6180 6180 6180 6180 10
544 20250415 095900 24664210 6190 6190 6190 6190 0
545 20250415 095800 24664210 6190 6190 6190 6190 0
546 20250415 095700 24664210 6190 6190 6190 6190 520
547 20250415 095600 21445410 6200 6200 6200 6200 0
548 20250415 095500 21445410 6200 6200 6200 6200 0
549 20250415 095400 21445410 6200 6200 6200 6200 322
550 20250415 095300 19449010 6200 6200 6200 6200 178
551 20250415 095200 18345410 6200 6200 6200 6200 0
552 20250415 095100 18345410 6200 6200 6200 6200 0
553 20250415 095000 18345410 6200 6200 6200 6200 5
554 20250415 094900 18314410 6200 6200 6200 6200 0
555 20250415 094800 18314410 6200 6200 6200 6200 0
556 20250415 094700 18314410 6200 6200 6200 6200 15
557 20250415 094600 18221410 6200 6210 6210 6200 501
558 20250415 094500 15115200 6210 6210 6210 6210 2
559 20250415 094400 15102780 6210 6210 6210 6210 7
560 20250415 094300 15059310 6210 6210 6210 6210 0
561 20250415 094200 15059310 6210 6210 6210 6210 0
562 20250415 094100 15059310 6210 6210 6210 6210 0
563 20250415 094000 15059310 6210 6210 6210 6210 0
564 20250415 093900 15059310 6210 6210 6210 6210 0
565 20250415 093800 15059310 6210 6210 6210 6210 0
566 20250415 093700 15059310 6210 6210 6210 6210 17
567 20250415 093600 14953740 6210 6210 6210 6210 45
568 20250415 093500 14674290 6210 6210 6210 6210 1
569 20250415 093400 14668080 6220 6220 6220 6220 1
570 20250415 093300 14661860 6220 6210 6220 6210 12
571 20250415 093200 14587260 6230 6230 6230 6230 0
572 20250415 093100 14587260 6230 6220 6230 6220 80
573 20250415 093000 14089470 6220 6220 6220 6220 11
574 20250415 092900 14021050 6220 6220 6220 6220 0
575 20250415 092800 14021050 6220 6220 6220 6220 50
576 20250415 092700 13710050 6230 6230 6230 6230 215
577 20250415 092600 12370600 6230 6230 6230 6230 0
578 20250415 092500 12370600 6230 6210 6230 6210 549
579 20250415 092400 8956550 6210 6210 6210 6210 0
580 20250415 092300 8956550 6210 6210 6210 6210 0
581 20250415 092200 8956550 6210 6200 6210 6200 59
582 20250415 092100 8590570 6200 6200 6200 6200 169
583 20250415 092000 7542770 6200 6200 6200 6200 0
584 20250415 091900 7542770 6200 6200 6200 6200 0
585 20250415 091800 7542770 6200 6200 6200 6200 0
586 20250415 091700 7542770 6200 6200 6200 6200 0
587 20250415 091600 7542770 6200 6180 6200 6180 500
588 20250415 091500 4443000 6190 6190 6190 6190 0
589 20250415 091400 4443000 6190 6190 6190 6190 0
590 20250415 091300 4443000 6190 6190 6190 6190 0
591 20250415 091200 4443000 6190 6190 6190 6190 0
592 20250415 091100 4443000 6190 6190 6190 6190 0
593 20250415 091000 4443000 6190 6190 6190 6190 0
594 20250415 090900 4443000 6190 6190 6190 6190 1
595 20250415 090800 4436810 6150 6150 6150 6150 0
596 20250415 090700 4436810 6150 6160 6220 6150 193
597 20250415 090600 3245610 6160 6160 6160 6160 0
598 20250415 090500 3245610 6160 6160 6160 6160 0
599 20250415 090400 3245610 6160 6160 6160 6160 53
600 20250415 090300 2919130 6160 6160 6160 6160 200
601 20250415 090200 1687130 6150 6150 6150 6150 71
602 20250415 090100 1250480 6160 6160 6160 6160 181
603 20250415 090000 135520 6160 6160 6160 6160 22