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

607
038290/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190500,78445950,16230,16230,16230,16230,58
20250415,190400,78445950,16230,16230,16230,16230,0
20250415,190300,78445950,16230,16230,16230,16230,0
20250415,190200,78445950,16230,16230,16230,16230,0
20250415,190100,78445950,16230,16230,16230,16230,0
20250415,190000,78445950,16230,16230,16230,16230,0
20250415,185900,78445950,16230,16230,16230,16230,0
20250415,185800,78445950,16230,16230,16230,16230,0
20250415,185700,78445950,16230,16230,16230,16230,0
20250415,185600,78445950,16230,16230,16230,16230,0
20250415,185500,78445950,16230,16230,16230,16230,0
20250415,185400,78445950,16230,16230,16230,16230,0
20250415,185300,78445950,16230,16230,16230,16230,0
20250415,185200,78445950,16230,16230,16230,16230,0
20250415,185100,78445950,16230,16230,16230,16230,0
20250415,185000,78445950,16230,16230,16230,16230,0
20250415,184900,78445950,16230,16230,16230,16230,0
20250415,184800,78445950,16230,16230,16230,16230,0
20250415,184700,78445950,16230,16230,16230,16230,0
20250415,184600,78445950,16230,16230,16230,16230,0
20250415,184500,78445950,16230,16230,16230,16230,0
20250415,184400,78445950,16230,16230,16230,16230,0
20250415,184300,78445950,16230,16230,16230,16230,0
20250415,184200,78445950,16230,16230,16230,16230,0
20250415,184100,78445950,16230,16230,16230,16230,0
20250415,184000,78445950,16230,16230,16230,16230,0
20250415,183900,78445950,16230,16230,16230,16230,0
20250415,183800,78445950,16230,16230,16230,16230,0
20250415,183700,78445950,16230,16230,16230,16230,0
20250415,183600,78445950,16230,16230,16230,16230,0
20250415,183500,78445950,16230,16230,16230,16230,58
20250415,183400,78445950,16230,16230,16230,16230,0
20250415,183300,78445950,16230,16230,16230,16230,0
20250415,183200,78445950,16230,16230,16230,16230,0
20250415,183100,78445950,16230,16230,16230,16230,0
20250415,183000,78445950,16230,16230,16230,16230,0
20250415,182900,78445950,16230,16230,16230,16230,0
20250415,182800,78445950,16230,16230,16230,16230,0
20250415,182700,78445950,16230,16230,16230,16230,0
20250415,182600,78445950,16230,16230,16230,16230,0
20250415,182500,78445950,16230,16230,16230,16230,0
20250415,182400,78445950,16230,16230,16230,16230,0
20250415,182300,78445950,16230,16230,16230,16230,0
20250415,182200,78445950,16230,16230,16230,16230,0
20250415,182100,78445950,16230,16230,16230,16230,0
20250415,182000,78445950,16230,16230,16230,16230,0
20250415,181900,78445950,16230,16230,16230,16230,0
20250415,181800,78445950,16230,16230,16230,16230,0
20250415,181700,78445950,16230,16230,16230,16230,0
20250415,181600,78445950,16230,16230,16230,16230,0
20250415,181500,78445950,16230,16230,16230,16230,0
20250415,181400,78445950,16230,16230,16230,16230,0
20250415,181300,78445950,16230,16230,16230,16230,0
20250415,181200,78445950,16230,16230,16230,16230,0
20250415,181100,78445950,16230,16230,16230,16230,0
20250415,181000,78445950,16230,16230,16230,16230,0
20250415,180900,78445950,16230,16230,16230,16230,0
20250415,180800,78445950,16230,16230,16230,16230,0
20250415,180700,78445950,16230,16230,16230,16230,0
20250415,180600,78445950,16230,16230,16230,16230,0
20250415,180500,78445950,16230,16230,16230,16230,58
20250415,180400,78445950,16230,16230,16230,16230,0
20250415,180300,78445950,16230,16230,16230,16230,0
20250415,180200,78445950,16230,16230,16230,16230,0
20250415,180100,78445950,16230,16230,16230,16230,0
20250415,180000,78445950,16230,16230,16230,16230,0
20250415,175900,78445950,16230,16230,16230,16230,0
20250415,175800,78445950,16230,16230,16230,16230,0
20250415,175700,78445950,16230,16230,16230,16230,0
20250415,175600,78445950,16230,16230,16230,16230,0
20250415,175500,78445950,16230,16230,16230,16230,0
20250415,175400,78445950,16230,16230,16230,16230,0
20250415,175300,78445950,16230,16230,16230,16230,0
20250415,175200,78445950,16230,16230,16230,16230,0
20250415,175100,78445950,16230,16230,16230,16230,0
20250415,175000,78445950,16230,16230,16230,16230,0
20250415,174900,78445950,16230,16230,16230,16230,0
20250415,174800,78445950,16230,16230,16230,16230,0
20250415,174700,78445950,16230,16230,16230,16230,0
20250415,174600,78445950,16230,16230,16230,16230,0
20250415,174500,78445950,16230,16230,16230,16230,0
20250415,174400,78445950,16230,16230,16230,16230,0
20250415,174300,78445950,16230,16230,16230,16230,0
20250415,174200,78445950,16230,16230,16230,16230,0
20250415,174100,78445950,16230,16230,16230,16230,0
20250415,174000,78445950,16230,16230,16230,16230,0
20250415,173900,78445950,16230,16230,16230,16230,0
20250415,173800,78445950,16230,16230,16230,16230,0
20250415,173700,78445950,16230,16230,16230,16230,0
20250415,173600,78445950,16230,16230,16230,16230,0
20250415,173500,78445950,16230,16230,16230,16230,58
20250415,173400,78445950,16230,16230,16230,16230,0
20250415,173300,78445950,16230,16230,16230,16230,0
20250415,173200,78445950,16230,16230,16230,16230,0
20250415,173100,78445950,16230,16230,16230,16230,0
20250415,173000,78445950,16230,16230,16230,16230,0
20250415,172900,78445950,16230,16230,16230,16230,0
20250415,172800,78445950,16230,16230,16230,16230,0
20250415,172700,78445950,16230,16230,16230,16230,0
20250415,172600,78445950,16230,16230,16230,16230,0
20250415,172500,78445950,16230,16230,16230,16230,0
20250415,172400,78445950,16230,16230,16230,16230,0
20250415,172300,78445950,16230,16230,16230,16230,0
20250415,172200,78445950,16230,16230,16230,16230,0
20250415,172100,78445950,16230,16230,16230,16230,0
20250415,172000,78445950,16230,16230,16230,16230,0
20250415,171900,78445950,16230,16230,16230,16230,0
20250415,171800,78445950,16230,16230,16230,16230,0
20250415,171700,78445950,16230,16230,16230,16230,0
20250415,171600,78445950,16230,16230,16230,16230,0
20250415,171500,78445950,16230,16230,16230,16230,0
20250415,171400,78445950,16230,16230,16230,16230,0
20250415,171300,78445950,16230,16230,16230,16230,0
20250415,171200,78445950,16230,16230,16230,16230,0
20250415,171100,78445950,16230,16230,16230,16230,0
20250415,171000,78445950,16230,16230,16230,16230,0
20250415,170900,78445950,16230,16230,16230,16230,0
20250415,170800,78445950,16230,16230,16230,16230,0
20250415,170700,78445950,16230,16230,16230,16230,0
20250415,170600,78445950,16230,16230,16230,16230,0
20250415,170500,78445950,16230,16230,16230,16230,58
20250415,170400,78445950,16230,16230,16230,16230,0
20250415,170300,78445950,16230,16230,16230,16230,0
20250415,170200,78445950,16230,16230,16230,16230,0
20250415,170100,78445950,16230,16230,16230,16230,0
20250415,170000,78445950,16230,16230,16230,16230,0
20250415,165900,78445950,16230,16230,16230,16230,0
20250415,165800,78445950,16230,16230,16230,16230,0
20250415,165700,78445950,16230,16230,16230,16230,0
20250415,165600,78445950,16230,16230,16230,16230,0
20250415,165500,78445950,16230,16230,16230,16230,0
20250415,165400,78445950,16230,16230,16230,16230,0
20250415,165300,78445950,16230,16230,16230,16230,0
20250415,165200,78445950,16230,16230,16230,16230,0
20250415,165100,78445950,16230,16230,16230,16230,0
20250415,165000,78445950,16230,16230,16230,16230,0
20250415,164900,78445950,16230,16230,16230,16230,0
20250415,164800,78445950,16230,16230,16230,16230,0
20250415,164700,78445950,16230,16230,16230,16230,0
20250415,164600,78445950,16230,16230,16230,16230,0
20250415,164500,78445950,16230,16230,16230,16230,0
20250415,164400,78445950,16230,16230,16230,16230,0
20250415,164300,78445950,16230,16230,16230,16230,0
20250415,164200,78445950,16230,16230,16230,16230,0
20250415,164100,78445950,16230,16230,16230,16230,0
20250415,164000,78445950,16230,16230,16230,16230,0
20250415,163900,78445950,16230,16230,16230,16230,0
20250415,163800,78445950,16230,16230,16230,16230,0
20250415,163700,78445950,16230,16230,16230,16230,0
20250415,163600,78445950,16230,16230,16230,16230,0
20250415,163500,78445950,16230,16230,16230,16230,58
20250415,163400,78445950,16230,16230,16230,16230,0
20250415,163300,78445950,16230,16230,16230,16230,0
20250415,163200,78445950,16230,16230,16230,16230,0
20250415,163100,78445950,16230,16230,16230,16230,0
20250415,163000,78445950,16230,16230,16230,16230,0
20250415,162900,78445950,16230,16230,16230,16230,0
20250415,162800,78445950,16230,16230,16230,16230,0
20250415,162700,78445950,16230,16230,16230,16230,0
20250415,162600,78445950,16230,16230,16230,16230,0
20250415,162500,78445950,16230,16230,16230,16230,0
20250415,162400,78445950,16230,16230,16230,16230,0
20250415,162300,78445950,16230,16230,16230,16230,0
20250415,162200,78445950,16230,16230,16230,16230,0
20250415,162100,78445950,16230,16230,16230,16230,0
20250415,162000,78445950,16230,16230,16230,16230,0
20250415,161900,78445950,16230,16230,16230,16230,0
20250415,161800,78445950,16230,16230,16230,16230,0
20250415,161700,78445950,16230,16230,16230,16230,0
20250415,161600,78445950,16230,16230,16230,16230,0
20250415,161500,78445950,16230,16230,16230,16230,0
20250415,161400,78445950,16230,16230,16230,16230,0
20250415,161300,78445950,16230,16230,16230,16230,0
20250415,161200,78445950,16230,16230,16230,16230,0
20250415,161100,78445950,16230,16230,16230,16230,0
20250415,161000,78445950,16230,16230,16230,16230,0
20250415,160900,78445950,16230,16230,16230,16230,0
20250415,160800,78445950,16230,16230,16230,16230,0
20250415,160700,78445950,16230,16230,16230,16230,0
20250415,160600,78445950,16230,16230,16230,16230,0
20250415,160500,78445950,16230,16230,16230,16230,58
20250415,160400,78445950,16230,16230,16230,16230,0
20250415,160300,78445950,16230,16230,16230,16230,0
20250415,160200,78445950,16230,16230,16230,16230,0
20250415,160100,78445950,16230,16230,16230,16230,0
20250415,160000,78445950,16230,16230,16230,16230,0
20250415,155900,78445950,16230,16230,16230,16230,0
20250415,155800,78445950,16230,16230,16230,16230,0
20250415,155700,78445950,16230,16230,16230,16230,0
20250415,155600,78445950,16230,16230,16230,16230,0
20250415,155500,78445950,16230,16230,16230,16230,0
20250415,155400,78445950,16230,16230,16230,16230,0
20250415,155300,78445950,16230,16230,16230,16230,0
20250415,155200,78445950,16230,16230,16230,16230,0
20250415,155100,78445950,16230,16230,16230,16230,0
20250415,155000,78445950,16230,16230,16230,16230,0
20250415,154900,78445950,16230,16230,16230,16230,0
20250415,154800,78445950,16230,16230,16230,16230,0
20250415,154700,78445950,16230,16230,16230,16230,0
20250415,154600,78445950,16230,16230,16230,16230,0
20250415,154500,78445950,16230,16230,16230,16230,0
20250415,154400,78445950,16230,16230,16230,16230,0
20250415,154300,78445950,16230,16230,16230,16230,0
20250415,154200,78445950,16230,16230,16230,16230,0
20250415,154100,78445950,16230,16230,16230,16230,0
20250415,154000,78445950,16230,16230,16230,16230,0
20250415,153900,78445950,16230,16230,16230,16230,0
20250415,153800,78445950,16230,16230,16230,16230,0
20250415,153700,78445950,16230,16230,16230,16230,0
20250415,153600,78445950,16230,16230,16230,16230,0
20250415,153500,78445950,16230,16230,16230,16230,58
20250415,153400,78445950,16230,16230,16230,16230,0
20250415,153300,78445950,16230,16230,16230,16230,0
20250415,153200,78445950,16230,16230,16230,16230,0
20250415,153100,78445950,16230,16230,16230,16230,0
20250415,153000,78445950,16230,16230,16230,16230,58
20250415,152900,77504610,16180,16180,16180,16180,0
20250415,152800,77504610,16180,16180,16180,16180,0
20250415,152700,77504610,16180,16180,16180,16180,0
20250415,152600,77504610,16180,16180,16180,16180,0
20250415,152500,77504610,16180,16180,16180,16180,0
20250415,152400,77504610,16180,16180,16180,16180,0
20250415,152300,77504610,16180,16180,16180,16180,0
20250415,152200,77504610,16180,16180,16180,16180,0
20250415,152100,77504610,16180,16180,16180,16180,0
20250415,152000,77504610,16180,16180,16180,16180,0
20250415,151900,77504610,16180,16200,16200,16170,25
20250415,151800,77099770,16160,16190,16200,16160,61
20250415,151700,76113170,16160,16160,16160,16160,0
20250415,151600,76113170,16160,16160,16160,16160,0
20250415,151500,76113170,16160,16160,16160,16160,0
20250415,151400,76113170,16160,16160,16160,16160,0
20250415,151300,76113170,16160,16160,16160,16160,0
20250415,151200,76113170,16160,16160,16160,16160,0
20250415,151100,76113170,16160,16160,16160,16160,0
20250415,151000,76113170,16160,16160,16160,16160,1
20250415,150900,76097010,16180,16180,16180,16180,0
20250415,150800,76097010,16180,16180,16180,16180,0
20250415,150700,76097010,16180,16180,16180,16180,0
20250415,150600,76097010,16180,16180,16180,16180,0
20250415,150500,76097010,16180,16180,16180,16180,0
20250415,150400,76097010,16180,16180,16180,16180,0
20250415,150300,76097010,16180,16180,16180,16180,0
20250415,150200,76097010,16180,16180,16180,16180,0
20250415,150100,76097010,16180,16180,16180,16180,0
20250415,150000,76097010,16180,16180,16180,16180,5
20250415,145900,76016110,16190,16190,16190,16190,0
20250415,145800,76016110,16190,16190,16190,16190,80
20250415,145700,74720910,16180,16190,16190,16180,35
20250415,145600,74154270,16200,16200,16200,16200,0
20250415,145500,74154270,16200,16200,16200,16200,0
20250415,145400,74154270,16200,16200,16200,16200,0
20250415,145300,74154270,16200,16200,16200,16200,0
20250415,145200,74154270,16200,16200,16200,16200,0
20250415,145100,74154270,16200,16200,16200,16200,0
20250415,145000,74154270,16200,16200,16200,16200,0
20250415,144900,74154270,16200,16200,16200,16200,0
20250415,144800,74154270,16200,16200,16200,16200,0
20250415,144700,74154270,16200,16200,16200,16200,0
20250415,144600,74154270,16200,16200,16200,16200,0
20250415,144500,74154270,16200,16200,16200,16200,0
20250415,144400,74154270,16200,16200,16200,16200,0
20250415,144300,74154270,16200,16200,16200,16200,9
20250415,144200,74008470,16190,16190,16190,16190,0
20250415,144100,74008470,16190,16190,16190,16190,0
20250415,144000,74008470,16190,16190,16190,16190,0
20250415,143900,74008470,16190,16190,16190,16190,0
20250415,143800,74008470,16190,16190,16190,16190,0
20250415,143700,74008470,16190,16190,16190,16190,0
20250415,143600,74008470,16190,16190,16190,16190,0
20250415,143500,74008470,16190,16190,16190,16190,0
20250415,143400,74008470,16190,16190,16190,16190,0
20250415,143300,74008470,16190,16190,16190,16190,0
20250415,143200,74008470,16190,16190,16190,16190,0
20250415,143100,74008470,16190,16190,16190,16190,0
20250415,143000,74008470,16190,16190,16190,16190,0
20250415,142900,74008470,16190,16190,16190,16190,39
20250415,142800,73377060,16200,16200,16200,16200,0
20250415,142700,73377060,16200,16200,16200,16200,0
20250415,142600,73377060,16200,16200,16200,16200,0
20250415,142500,73377060,16200,16180,16200,16180,5
20250415,142400,73296120,16170,16170,16170,16170,90
20250415,142300,71840820,16170,16170,16170,16170,18
20250415,142200,71549760,16170,16170,16170,16170,0
20250415,142100,71549760,16170,16170,16170,16170,0
20250415,142000,71549760,16170,16170,16170,16170,1
20250415,141900,71533590,16200,16200,16200,16200,0
20250415,141800,71533590,16200,16200,16200,16200,2
20250415,141700,71501190,16200,16200,16200,16200,20
20250415,141600,71177190,16200,16200,16200,16200,0
20250415,141500,71177190,16200,16200,16200,16200,0
20250415,141400,71177190,16200,16200,16200,16200,0
20250415,141300,71177190,16200,16200,16200,16200,0
20250415,141200,71177190,16200,16200,16200,16200,0
20250415,141100,71177190,16200,16200,16200,16200,0
20250415,141000,71177190,16200,16200,16200,16200,0
20250415,140900,71177190,16200,16200,16200,16200,0
20250415,140800,71177190,16200,16200,16200,16200,1
20250415,140700,71160990,16170,16170,16170,16170,0
20250415,140600,71160990,16170,16170,16170,16170,0
20250415,140500,71160990,16170,16170,16170,16170,0
20250415,140400,71160990,16170,16170,16170,16170,0
20250415,140300,71160990,16170,16170,16170,16170,36
20250415,140200,70578870,16170,16170,16170,16170,0
20250415,140100,70578870,16170,16170,16170,16170,1
20250415,140000,70562700,16170,16170,16170,16170,0
20250415,135900,70562700,16170,16150,16170,16150,20
20250415,135800,70239520,16150,16150,16150,16150,0
20250415,135700,70239520,16150,16150,16150,16150,1
20250415,135600,70223370,16070,16090,16090,16070,38
20250415,135500,69612450,16160,16160,16160,16160,0
20250415,135400,69612450,16160,16160,16160,16160,0
20250415,135300,69612450,16160,16160,16160,16160,0
20250415,135200,69612450,16160,16160,16160,16160,0
20250415,135100,69612450,16160,16160,16160,16160,0
20250415,135000,69612450,16160,16160,16160,16160,1
20250415,134900,69596290,16080,16120,16120,16070,130
20250415,134800,67504970,16170,16170,16170,16170,0
20250415,134700,67504970,16170,16170,16170,16170,1
20250415,134600,67488800,16120,16120,16120,16120,0
20250415,134500,67488800,16120,16120,16120,16120,28
20250415,134400,67037440,16220,16220,16220,16220,1
20250415,134300,67021220,16110,16180,16180,16110,133
20250415,134200,64873140,16230,16230,16230,16230,0
20250415,134100,64873140,16230,16230,16230,16230,11
20250415,134000,64694610,16220,16220,16220,16220,0
20250415,133900,64694610,16220,16220,16220,16220,0
20250415,133800,64694610,16220,16220,16220,16220,0
20250415,133700,64694610,16220,16220,16220,16220,0
20250415,133600,64694610,16220,16220,16220,16220,0
20250415,133500,64694610,16220,16220,16220,16220,0
20250415,133400,64694610,16220,16220,16220,16220,0
20250415,133300,64694610,16220,16220,16220,16220,0
20250415,133200,64694610,16220,16220,16220,16220,0
20250415,133100,64694610,16220,16220,16220,16220,0
20250415,133000,64694610,16220,16220,16220,16220,27
20250415,132900,64256670,16220,16220,16220,16220,0
20250415,132800,64256670,16220,16220,16220,16220,0
20250415,132700,64256670,16220,16220,16220,16220,0
20250415,132600,64256670,16220,16220,16220,16220,0
20250415,132500,64256670,16220,16220,16220,16220,0
20250415,132400,64256670,16220,16220,16220,16220,0
20250415,132300,64256670,16220,16220,16220,16220,0
20250415,132200,64256670,16220,16220,16220,16220,0
20250415,132100,64256670,16220,16220,16220,16220,0
20250415,132000,64256670,16220,16220,16220,16220,0
20250415,131900,64256670,16220,16220,16220,16220,0
20250415,131800,64256670,16220,16220,16220,16220,0
20250415,131700,64256670,16220,16220,16220,16220,0
20250415,131600,64256670,16220,16220,16220,16220,0
20250415,131500,64256670,16220,16220,16220,16220,0
20250415,131400,64256670,16220,16220,16220,16220,0
20250415,131300,64256670,16220,16220,16220,16220,4
20250415,131200,64191790,16150,16150,16150,16150,0
20250415,131100,64191790,16150,16150,16150,16150,0
20250415,131000,64191790,16150,16150,16150,16150,0
20250415,130900,64191790,16150,16150,16150,16150,4
20250415,130800,64127190,16140,16160,16160,16140,123
20250415,130700,62140620,16220,16220,16220,16220,67
20250415,130600,61053880,16220,16220,16220,16220,12
20250415,130500,60859240,16220,16220,16220,16220,0
20250415,130400,60859240,16220,16220,16220,16220,0
20250415,130300,60859240,16220,16220,16220,16220,8
20250415,130200,60729480,16230,16230,16230,16230,0
20250415,130100,60729480,16230,16230,16230,16230,0
20250415,130000,60729480,16230,16230,16230,16230,0
20250415,125900,60729480,16230,16230,16230,16230,0
20250415,125800,60729480,16230,16230,16230,16230,0
20250415,125700,60729480,16230,16230,16230,16230,0
20250415,125600,60729480,16230,16230,16230,16230,0
20250415,125500,60729480,16230,16230,16230,16230,0
20250415,125400,60729480,16230,16230,16230,16230,0
20250415,125300,60729480,16230,16230,16230,16230,0
20250415,125200,60729480,16230,16230,16230,16230,0
20250415,125100,60729480,16230,16200,16230,16200,22
20250415,125000,60372890,16200,16200,16200,16200,1
20250415,124900,60356690,16160,16160,16160,16160,8
20250415,124800,60227410,16200,16200,16200,16200,0
20250415,124700,60227410,16200,16200,16200,16200,0
20250415,124600,60227410,16200,16200,16200,16200,0
20250415,124500,60227410,16200,16200,16200,16200,5
20250415,124400,60146410,16200,16200,16200,16200,0
20250415,124300,60146410,16200,16200,16200,16200,0
20250415,124200,60146410,16200,16200,16200,16200,0
20250415,124100,60146410,16200,16200,16200,16200,7
20250415,124000,60033010,16200,16200,16200,16200,0
20250415,123900,60033010,16200,16200,16200,16200,0
20250415,123800,60033010,16200,16200,16200,16200,0
20250415,123700,60033010,16200,16180,16200,16180,189
20250415,123600,56973990,16160,16160,16160,16160,0
20250415,123500,56973990,16160,16160,16160,16160,44
20250415,123400,56262950,16140,16140,16140,16140,0
20250415,123300,56262950,16140,16140,16140,16140,0
20250415,123200,56262950,16140,16140,16140,16140,0
20250415,123100,56262950,16140,16140,16140,16140,0
20250415,123000,56262950,16140,16140,16140,16140,0
20250415,122900,56262950,16140,16140,16140,16140,0
20250415,122800,56262950,16140,16140,16140,16140,0
20250415,122700,56262950,16140,16140,16140,16140,12
20250415,122600,56069270,16130,16130,16130,16130,0
20250415,122500,56069270,16130,16130,16130,16130,0
20250415,122400,56069270,16130,16130,16130,16130,10
20250415,122300,55907970,16120,16120,16120,16120,0
20250415,122200,55907970,16120,16120,16120,16120,1
20250415,122100,55891850,16130,16130,16130,16130,2
20250415,122000,55859590,16130,16130,16130,16130,0
20250415,121900,55859590,16130,16130,16130,16130,0
20250415,121800,55859590,16130,16130,16130,16130,0
20250415,121700,55859590,16130,16130,16130,16130,0
20250415,121600,55859590,16130,16130,16130,16130,0
20250415,121500,55859590,16130,16130,16130,16130,0
20250415,121400,55859590,16130,16130,16130,16130,0
20250415,121300,55859590,16130,16150,16150,16130,5
20250415,121200,55778900,16160,16160,16160,16160,0
20250415,121100,55778900,16160,16160,16160,16160,0
20250415,121000,55778900,16160,16160,16160,16160,1
20250415,120900,55762740,16150,16150,16150,16150,0
20250415,120800,55762740,16150,16150,16150,16150,12
20250415,120700,55568940,16160,16160,16160,16160,0
20250415,120600,55568940,16160,16160,16160,16160,0
20250415,120500,55568940,16160,16160,16160,16160,0
20250415,120400,55568940,16160,16160,16160,16160,1
20250415,120300,55552780,16160,16160,16160,16160,30
20250415,120200,55067980,16160,16160,16160,16160,55
20250415,120100,54179180,16150,16150,16150,16150,0
20250415,120000,54179180,16150,16150,16150,16150,0
20250415,115900,54179180,16150,16150,16150,16150,39
20250415,115800,53549330,16150,16150,16150,16150,0
20250415,115700,53549330,16150,16150,16150,16150,0
20250415,115600,53549330,16150,16140,16150,16140,2
20250415,115500,53517040,16170,16170,16170,16170,0
20250415,115400,53517040,16170,16170,16170,16170,0
20250415,115300,53517040,16170,16170,16170,16170,0
20250415,115200,53517040,16170,16170,16170,16170,0
20250415,115100,53517040,16170,16170,16170,16170,0
20250415,115000,53517040,16170,16170,16170,16170,0
20250415,114900,53517040,16170,16170,16170,16170,0
20250415,114800,53517040,16170,16170,16170,16170,0
20250415,114700,53517040,16170,16170,16170,16170,0
20250415,114600,53517040,16170,16170,16170,16170,0
20250415,114500,53517040,16170,16170,16170,16170,0
20250415,114400,53517040,16170,16170,16170,16170,0
20250415,114300,53517040,16170,16170,16170,16170,0
20250415,114200,53517040,16170,16170,16170,16170,0
20250415,114100,53517040,16170,16170,16170,16170,6
20250415,114000,53420020,16170,16170,16170,16170,0
20250415,113900,53420020,16170,16170,16170,16170,8
20250415,113800,53290660,16170,16170,16170,16170,0
20250415,113700,53290660,16170,16170,16170,16170,0
20250415,113600,53290660,16170,16170,16170,16170,0
20250415,113500,53290660,16170,16170,16170,16170,0
20250415,113400,53290660,16170,16170,16170,16170,0
20250415,113300,53290660,16170,16170,16170,16170,0
20250415,113200,53290660,16170,16170,16170,16170,0
20250415,113100,53290660,16170,16170,16170,16170,1
20250415,113000,53274490,16110,16110,16110,16110,0
20250415,112900,53274490,16110,16110,16110,16110,66
20250415,112800,52211230,16110,16110,16110,16110,0
20250415,112700,52211230,16110,16110,16110,16110,0
20250415,112600,52211230,16110,16110,16110,16110,0
20250415,112500,52211230,16110,16110,16110,16110,31
20250415,112400,51711820,16110,16110,16110,16110,27
20250415,112300,51276850,16110,16110,16110,16110,32
20250415,112200,50761330,16170,16170,16170,16170,0
20250415,112100,50761330,16170,16170,16170,16170,0
20250415,112000,50761330,16170,16170,16170,16170,10
20250415,111900,50599630,16140,16140,16140,16140,52
20250415,111800,49760350,16140,16140,16140,16140,0
20250415,111700,49760350,16140,16140,16140,16140,0
20250415,111600,49760350,16140,16140,16140,16140,0
20250415,111500,49760350,16140,16140,16140,16140,0
20250415,111400,49760350,16140,16140,16140,16140,0
20250415,111300,49760350,16140,16140,16140,16140,0
20250415,111200,49760350,16140,16140,16140,16140,0
20250415,111100,49760350,16140,16140,16140,16140,0
20250415,111000,49760350,16140,16140,16140,16140,0
20250415,110900,49760350,16140,16070,16140,16060,454
20250415,110800,42464550,16140,16110,16140,16110,38
20250415,110700,41852340,16140,16140,16140,16140,0
20250415,110600,41852340,16140,16140,16140,16140,0
20250415,110500,41852340,16140,16070,16140,16070,391
20250415,110400,35568840,16140,16140,16140,16140,0
20250415,110300,35568840,16140,16140,16140,16140,0
20250415,110200,35568840,16140,16140,16140,16140,0
20250415,110100,35568840,16140,16140,16140,16140,0
20250415,110000,35568840,16140,16140,16140,16140,1
20250415,105900,35552700,16140,16140,16140,16140,0
20250415,105800,35552700,16140,16140,16140,16140,0
20250415,105700,35552700,16140,16140,16140,16140,0
20250415,105600,35552700,16140,16140,16140,16140,0
20250415,105500,35552700,16140,16140,16140,16140,0
20250415,105400,35552700,16140,16140,16140,16140,0
20250415,105300,35552700,16140,16140,16140,16140,0
20250415,105200,35552700,16140,16140,16140,16140,0
20250415,105100,35552700,16140,16140,16140,16140,0
20250415,105000,35552700,16140,16110,16140,16110,2
20250415,104900,35520450,16070,16090,16090,16060,102
20250415,104800,33881950,16070,16070,16070,16070,0
20250415,104700,33881950,16070,16070,16070,16070,0
20250415,104600,33881950,16070,16070,16070,16070,0
20250415,104500,33881950,16070,16070,16070,16070,0
20250415,104400,33881950,16070,16070,16070,16070,0
20250415,104300,33881950,16070,16070,16070,16070,0
20250415,104200,33881950,16070,16090,16090,16070,100
20250415,104100,32274440,16110,16100,16110,16100,176
20250415,104000,29440640,16100,16100,16100,16100,2
20250415,103900,29408440,16140,16140,16140,16140,0
20250415,103800,29408440,16140,16120,16140,16120,48
20250415,103700,28634320,16150,16150,16150,16150,0
20250415,103600,28634320,16150,16150,16150,16150,0
20250415,103500,28634320,16150,16150,16150,16150,0
20250415,103400,28634320,16150,16150,16150,16150,0
20250415,103300,28634320,16150,16150,16150,16150,0
20250415,103200,28634320,16150,16150,16150,16150,0
20250415,103100,28634320,16150,16150,16150,16150,0
20250415,103000,28634320,16150,16150,16150,16150,0
20250415,102900,28634320,16150,16150,16150,16150,0
20250415,102800,28634320,16150,16150,16150,16150,0
20250415,102700,28634320,16150,16150,16150,16150,0
20250415,102600,28634320,16150,16150,16150,16150,0
20250415,102500,28634320,16150,16150,16150,16150,0
20250415,102400,28634320,16150,16150,16150,16150,0
20250415,102300,28634320,16150,16150,16150,16150,0
20250415,102200,28634320,16150,16150,16150,16150,0
20250415,102100,28634320,16150,16150,16150,16150,9
20250415,102000,28488970,16150,16150,16150,16150,0
20250415,101900,28488970,16150,16150,16150,16150,0
20250415,101800,28488970,16150,16150,16150,16150,0
20250415,101700,28488970,16150,16150,16150,16150,0
20250415,101600,28488970,16150,16150,16150,16150,0
20250415,101500,28488970,16150,16150,16150,16150,0
20250415,101400,28488970,16150,16150,16150,16150,0
20250415,101300,28488970,16150,16150,16150,16150,0
20250415,101200,28488970,16150,16150,16150,16150,0
20250415,101100,28488970,16150,16150,16150,16150,0
20250415,101000,28488970,16150,16150,16150,16150,0
20250415,100900,28488970,16150,16150,16150,16150,0
20250415,100800,28488970,16150,16150,16150,16150,0
20250415,100700,28488970,16150,16150,16150,16150,0
20250415,100600,28488970,16150,16150,16150,16150,0
20250415,100500,28488970,16150,16150,16150,16150,0
20250415,100400,28488970,16150,16150,16150,16150,0
20250415,100300,28488970,16150,16150,16150,16150,0
20250415,100200,28488970,16150,16150,16150,16150,0
20250415,100100,28488970,16150,16150,16150,16150,0
20250415,100000,28488970,16150,16150,16150,16150,10
20250415,095900,28327470,16150,16150,16150,16150,0
20250415,095800,28327470,16150,16150,16150,16150,0
20250415,095700,28327470,16150,16150,16150,16150,0
20250415,095600,28327470,16150,16150,16150,16150,0
20250415,095500,28327470,16150,16150,16150,16150,0
20250415,095400,28327470,16150,16150,16150,16150,0
20250415,095300,28327470,16150,16150,16150,16150,1
20250415,095200,28311320,16070,16070,16070,16070,0
20250415,095100,28311320,16070,16090,16090,16060,201
20250415,095000,25078860,16100,16100,16100,16100,32
20250415,094900,24563660,16150,16150,16150,16150,0
20250415,094800,24563660,16150,16150,16150,16150,10
20250415,094700,24402160,16150,16150,16150,16150,0
20250415,094600,24402160,16150,16150,16150,16150,0
20250415,094500,24402160,16150,16150,16150,16150,1
20250415,094400,24386010,16150,16150,16150,16150,1
20250415,094300,24369860,16150,16150,16150,16150,7
20250415,094200,24256810,16150,16150,16150,16150,2
20250415,094100,24224510,16160,16160,16160,16160,0
20250415,094000,24224510,16160,16160,16160,16160,10
20250415,093900,24062910,16160,16160,16160,16160,0
20250415,093800,24062910,16160,16160,16160,16160,6
20250415,093700,23965950,16110,16100,16110,16100,33
20250415,093600,23434620,16100,16100,16100,16100,2
20250415,093500,23402420,16100,16100,16100,16100,0
20250415,093400,23402420,16100,16100,16100,16100,52
20250415,093300,22565220,16160,16160,16160,16160,0
20250415,093200,22565220,16160,16160,16160,16160,0
20250415,093100,22565220,16160,16070,16160,16070,6
20250415,093000,22468350,16070,16070,16070,16070,0
20250415,092900,22468350,16070,16070,16070,16070,0
20250415,092800,22468350,16070,16070,16070,16070,0
20250415,092700,22468350,16070,16070,16070,16070,8
20250415,092600,22339790,16080,16080,16080,16080,0
20250415,092500,22339790,16080,16080,16080,16080,1
20250415,092400,22323710,16080,16080,16080,16080,0
20250415,092300,22323710,16080,16080,16080,16080,0
20250415,092200,22323710,16080,16070,16080,16070,26
20250415,092100,21905880,16170,16170,16170,16170,0
20250415,092000,21905880,16170,16170,16170,16170,10
20250415,091900,21744180,16170,16170,16170,16170,1
20250415,091800,21728010,16070,16070,16070,16070,10
20250415,091700,21567310,16060,16060,16060,16060,0
20250415,091600,21567310,16060,16060,16060,16060,0
20250415,091500,21567310,16060,16060,16060,16060,0
20250415,091400,21567310,16060,16060,16060,16060,0
20250415,091300,21567310,16060,16060,16060,16050,48
20250415,091200,20796820,16180,16180,16180,16180,20
20250415,091100,20473220,16180,16180,16180,16180,6
20250415,091000,20376140,16180,16180,16180,16180,40
20250415,090900,19728940,16190,16190,16190,16190,0
20250415,090800,19728940,16190,16190,16190,16190,11
20250415,090700,19550850,16040,16040,16040,16040,0
20250415,090600,19550850,16040,16040,16040,16040,21
20250415,090500,19214010,16020,16190,16190,16010,903
20250415,090400,4750400,16040,16040,16040,16040,4
20250415,090300,4686240,16100,16110,16110,16100,60
20250415,090200,3719740,16120,16120,16120,16120,50
20250415,090100,2913740,16160,16180,16210,16160,75
20250415,090000,1701000,16200,16200,16200,16200,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190500 78445950 16230 16230 16230 16230 58
3 20250415 190400 78445950 16230 16230 16230 16230 0
4 20250415 190300 78445950 16230 16230 16230 16230 0
5 20250415 190200 78445950 16230 16230 16230 16230 0
6 20250415 190100 78445950 16230 16230 16230 16230 0
7 20250415 190000 78445950 16230 16230 16230 16230 0
8 20250415 185900 78445950 16230 16230 16230 16230 0
9 20250415 185800 78445950 16230 16230 16230 16230 0
10 20250415 185700 78445950 16230 16230 16230 16230 0
11 20250415 185600 78445950 16230 16230 16230 16230 0
12 20250415 185500 78445950 16230 16230 16230 16230 0
13 20250415 185400 78445950 16230 16230 16230 16230 0
14 20250415 185300 78445950 16230 16230 16230 16230 0
15 20250415 185200 78445950 16230 16230 16230 16230 0
16 20250415 185100 78445950 16230 16230 16230 16230 0
17 20250415 185000 78445950 16230 16230 16230 16230 0
18 20250415 184900 78445950 16230 16230 16230 16230 0
19 20250415 184800 78445950 16230 16230 16230 16230 0
20 20250415 184700 78445950 16230 16230 16230 16230 0
21 20250415 184600 78445950 16230 16230 16230 16230 0
22 20250415 184500 78445950 16230 16230 16230 16230 0
23 20250415 184400 78445950 16230 16230 16230 16230 0
24 20250415 184300 78445950 16230 16230 16230 16230 0
25 20250415 184200 78445950 16230 16230 16230 16230 0
26 20250415 184100 78445950 16230 16230 16230 16230 0
27 20250415 184000 78445950 16230 16230 16230 16230 0
28 20250415 183900 78445950 16230 16230 16230 16230 0
29 20250415 183800 78445950 16230 16230 16230 16230 0
30 20250415 183700 78445950 16230 16230 16230 16230 0
31 20250415 183600 78445950 16230 16230 16230 16230 0
32 20250415 183500 78445950 16230 16230 16230 16230 58
33 20250415 183400 78445950 16230 16230 16230 16230 0
34 20250415 183300 78445950 16230 16230 16230 16230 0
35 20250415 183200 78445950 16230 16230 16230 16230 0
36 20250415 183100 78445950 16230 16230 16230 16230 0
37 20250415 183000 78445950 16230 16230 16230 16230 0
38 20250415 182900 78445950 16230 16230 16230 16230 0
39 20250415 182800 78445950 16230 16230 16230 16230 0
40 20250415 182700 78445950 16230 16230 16230 16230 0
41 20250415 182600 78445950 16230 16230 16230 16230 0
42 20250415 182500 78445950 16230 16230 16230 16230 0
43 20250415 182400 78445950 16230 16230 16230 16230 0
44 20250415 182300 78445950 16230 16230 16230 16230 0
45 20250415 182200 78445950 16230 16230 16230 16230 0
46 20250415 182100 78445950 16230 16230 16230 16230 0
47 20250415 182000 78445950 16230 16230 16230 16230 0
48 20250415 181900 78445950 16230 16230 16230 16230 0
49 20250415 181800 78445950 16230 16230 16230 16230 0
50 20250415 181700 78445950 16230 16230 16230 16230 0
51 20250415 181600 78445950 16230 16230 16230 16230 0
52 20250415 181500 78445950 16230 16230 16230 16230 0
53 20250415 181400 78445950 16230 16230 16230 16230 0
54 20250415 181300 78445950 16230 16230 16230 16230 0
55 20250415 181200 78445950 16230 16230 16230 16230 0
56 20250415 181100 78445950 16230 16230 16230 16230 0
57 20250415 181000 78445950 16230 16230 16230 16230 0
58 20250415 180900 78445950 16230 16230 16230 16230 0
59 20250415 180800 78445950 16230 16230 16230 16230 0
60 20250415 180700 78445950 16230 16230 16230 16230 0
61 20250415 180600 78445950 16230 16230 16230 16230 0
62 20250415 180500 78445950 16230 16230 16230 16230 58
63 20250415 180400 78445950 16230 16230 16230 16230 0
64 20250415 180300 78445950 16230 16230 16230 16230 0
65 20250415 180200 78445950 16230 16230 16230 16230 0
66 20250415 180100 78445950 16230 16230 16230 16230 0
67 20250415 180000 78445950 16230 16230 16230 16230 0
68 20250415 175900 78445950 16230 16230 16230 16230 0
69 20250415 175800 78445950 16230 16230 16230 16230 0
70 20250415 175700 78445950 16230 16230 16230 16230 0
71 20250415 175600 78445950 16230 16230 16230 16230 0
72 20250415 175500 78445950 16230 16230 16230 16230 0
73 20250415 175400 78445950 16230 16230 16230 16230 0
74 20250415 175300 78445950 16230 16230 16230 16230 0
75 20250415 175200 78445950 16230 16230 16230 16230 0
76 20250415 175100 78445950 16230 16230 16230 16230 0
77 20250415 175000 78445950 16230 16230 16230 16230 0
78 20250415 174900 78445950 16230 16230 16230 16230 0
79 20250415 174800 78445950 16230 16230 16230 16230 0
80 20250415 174700 78445950 16230 16230 16230 16230 0
81 20250415 174600 78445950 16230 16230 16230 16230 0
82 20250415 174500 78445950 16230 16230 16230 16230 0
83 20250415 174400 78445950 16230 16230 16230 16230 0
84 20250415 174300 78445950 16230 16230 16230 16230 0
85 20250415 174200 78445950 16230 16230 16230 16230 0
86 20250415 174100 78445950 16230 16230 16230 16230 0
87 20250415 174000 78445950 16230 16230 16230 16230 0
88 20250415 173900 78445950 16230 16230 16230 16230 0
89 20250415 173800 78445950 16230 16230 16230 16230 0
90 20250415 173700 78445950 16230 16230 16230 16230 0
91 20250415 173600 78445950 16230 16230 16230 16230 0
92 20250415 173500 78445950 16230 16230 16230 16230 58
93 20250415 173400 78445950 16230 16230 16230 16230 0
94 20250415 173300 78445950 16230 16230 16230 16230 0
95 20250415 173200 78445950 16230 16230 16230 16230 0
96 20250415 173100 78445950 16230 16230 16230 16230 0
97 20250415 173000 78445950 16230 16230 16230 16230 0
98 20250415 172900 78445950 16230 16230 16230 16230 0
99 20250415 172800 78445950 16230 16230 16230 16230 0
100 20250415 172700 78445950 16230 16230 16230 16230 0
101 20250415 172600 78445950 16230 16230 16230 16230 0
102 20250415 172500 78445950 16230 16230 16230 16230 0
103 20250415 172400 78445950 16230 16230 16230 16230 0
104 20250415 172300 78445950 16230 16230 16230 16230 0
105 20250415 172200 78445950 16230 16230 16230 16230 0
106 20250415 172100 78445950 16230 16230 16230 16230 0
107 20250415 172000 78445950 16230 16230 16230 16230 0
108 20250415 171900 78445950 16230 16230 16230 16230 0
109 20250415 171800 78445950 16230 16230 16230 16230 0
110 20250415 171700 78445950 16230 16230 16230 16230 0
111 20250415 171600 78445950 16230 16230 16230 16230 0
112 20250415 171500 78445950 16230 16230 16230 16230 0
113 20250415 171400 78445950 16230 16230 16230 16230 0
114 20250415 171300 78445950 16230 16230 16230 16230 0
115 20250415 171200 78445950 16230 16230 16230 16230 0
116 20250415 171100 78445950 16230 16230 16230 16230 0
117 20250415 171000 78445950 16230 16230 16230 16230 0
118 20250415 170900 78445950 16230 16230 16230 16230 0
119 20250415 170800 78445950 16230 16230 16230 16230 0
120 20250415 170700 78445950 16230 16230 16230 16230 0
121 20250415 170600 78445950 16230 16230 16230 16230 0
122 20250415 170500 78445950 16230 16230 16230 16230 58
123 20250415 170400 78445950 16230 16230 16230 16230 0
124 20250415 170300 78445950 16230 16230 16230 16230 0
125 20250415 170200 78445950 16230 16230 16230 16230 0
126 20250415 170100 78445950 16230 16230 16230 16230 0
127 20250415 170000 78445950 16230 16230 16230 16230 0
128 20250415 165900 78445950 16230 16230 16230 16230 0
129 20250415 165800 78445950 16230 16230 16230 16230 0
130 20250415 165700 78445950 16230 16230 16230 16230 0
131 20250415 165600 78445950 16230 16230 16230 16230 0
132 20250415 165500 78445950 16230 16230 16230 16230 0
133 20250415 165400 78445950 16230 16230 16230 16230 0
134 20250415 165300 78445950 16230 16230 16230 16230 0
135 20250415 165200 78445950 16230 16230 16230 16230 0
136 20250415 165100 78445950 16230 16230 16230 16230 0
137 20250415 165000 78445950 16230 16230 16230 16230 0
138 20250415 164900 78445950 16230 16230 16230 16230 0
139 20250415 164800 78445950 16230 16230 16230 16230 0
140 20250415 164700 78445950 16230 16230 16230 16230 0
141 20250415 164600 78445950 16230 16230 16230 16230 0
142 20250415 164500 78445950 16230 16230 16230 16230 0
143 20250415 164400 78445950 16230 16230 16230 16230 0
144 20250415 164300 78445950 16230 16230 16230 16230 0
145 20250415 164200 78445950 16230 16230 16230 16230 0
146 20250415 164100 78445950 16230 16230 16230 16230 0
147 20250415 164000 78445950 16230 16230 16230 16230 0
148 20250415 163900 78445950 16230 16230 16230 16230 0
149 20250415 163800 78445950 16230 16230 16230 16230 0
150 20250415 163700 78445950 16230 16230 16230 16230 0
151 20250415 163600 78445950 16230 16230 16230 16230 0
152 20250415 163500 78445950 16230 16230 16230 16230 58
153 20250415 163400 78445950 16230 16230 16230 16230 0
154 20250415 163300 78445950 16230 16230 16230 16230 0
155 20250415 163200 78445950 16230 16230 16230 16230 0
156 20250415 163100 78445950 16230 16230 16230 16230 0
157 20250415 163000 78445950 16230 16230 16230 16230 0
158 20250415 162900 78445950 16230 16230 16230 16230 0
159 20250415 162800 78445950 16230 16230 16230 16230 0
160 20250415 162700 78445950 16230 16230 16230 16230 0
161 20250415 162600 78445950 16230 16230 16230 16230 0
162 20250415 162500 78445950 16230 16230 16230 16230 0
163 20250415 162400 78445950 16230 16230 16230 16230 0
164 20250415 162300 78445950 16230 16230 16230 16230 0
165 20250415 162200 78445950 16230 16230 16230 16230 0
166 20250415 162100 78445950 16230 16230 16230 16230 0
167 20250415 162000 78445950 16230 16230 16230 16230 0
168 20250415 161900 78445950 16230 16230 16230 16230 0
169 20250415 161800 78445950 16230 16230 16230 16230 0
170 20250415 161700 78445950 16230 16230 16230 16230 0
171 20250415 161600 78445950 16230 16230 16230 16230 0
172 20250415 161500 78445950 16230 16230 16230 16230 0
173 20250415 161400 78445950 16230 16230 16230 16230 0
174 20250415 161300 78445950 16230 16230 16230 16230 0
175 20250415 161200 78445950 16230 16230 16230 16230 0
176 20250415 161100 78445950 16230 16230 16230 16230 0
177 20250415 161000 78445950 16230 16230 16230 16230 0
178 20250415 160900 78445950 16230 16230 16230 16230 0
179 20250415 160800 78445950 16230 16230 16230 16230 0
180 20250415 160700 78445950 16230 16230 16230 16230 0
181 20250415 160600 78445950 16230 16230 16230 16230 0
182 20250415 160500 78445950 16230 16230 16230 16230 58
183 20250415 160400 78445950 16230 16230 16230 16230 0
184 20250415 160300 78445950 16230 16230 16230 16230 0
185 20250415 160200 78445950 16230 16230 16230 16230 0
186 20250415 160100 78445950 16230 16230 16230 16230 0
187 20250415 160000 78445950 16230 16230 16230 16230 0
188 20250415 155900 78445950 16230 16230 16230 16230 0
189 20250415 155800 78445950 16230 16230 16230 16230 0
190 20250415 155700 78445950 16230 16230 16230 16230 0
191 20250415 155600 78445950 16230 16230 16230 16230 0
192 20250415 155500 78445950 16230 16230 16230 16230 0
193 20250415 155400 78445950 16230 16230 16230 16230 0
194 20250415 155300 78445950 16230 16230 16230 16230 0
195 20250415 155200 78445950 16230 16230 16230 16230 0
196 20250415 155100 78445950 16230 16230 16230 16230 0
197 20250415 155000 78445950 16230 16230 16230 16230 0
198 20250415 154900 78445950 16230 16230 16230 16230 0
199 20250415 154800 78445950 16230 16230 16230 16230 0
200 20250415 154700 78445950 16230 16230 16230 16230 0
201 20250415 154600 78445950 16230 16230 16230 16230 0
202 20250415 154500 78445950 16230 16230 16230 16230 0
203 20250415 154400 78445950 16230 16230 16230 16230 0
204 20250415 154300 78445950 16230 16230 16230 16230 0
205 20250415 154200 78445950 16230 16230 16230 16230 0
206 20250415 154100 78445950 16230 16230 16230 16230 0
207 20250415 154000 78445950 16230 16230 16230 16230 0
208 20250415 153900 78445950 16230 16230 16230 16230 0
209 20250415 153800 78445950 16230 16230 16230 16230 0
210 20250415 153700 78445950 16230 16230 16230 16230 0
211 20250415 153600 78445950 16230 16230 16230 16230 0
212 20250415 153500 78445950 16230 16230 16230 16230 58
213 20250415 153400 78445950 16230 16230 16230 16230 0
214 20250415 153300 78445950 16230 16230 16230 16230 0
215 20250415 153200 78445950 16230 16230 16230 16230 0
216 20250415 153100 78445950 16230 16230 16230 16230 0
217 20250415 153000 78445950 16230 16230 16230 16230 58
218 20250415 152900 77504610 16180 16180 16180 16180 0
219 20250415 152800 77504610 16180 16180 16180 16180 0
220 20250415 152700 77504610 16180 16180 16180 16180 0
221 20250415 152600 77504610 16180 16180 16180 16180 0
222 20250415 152500 77504610 16180 16180 16180 16180 0
223 20250415 152400 77504610 16180 16180 16180 16180 0
224 20250415 152300 77504610 16180 16180 16180 16180 0
225 20250415 152200 77504610 16180 16180 16180 16180 0
226 20250415 152100 77504610 16180 16180 16180 16180 0
227 20250415 152000 77504610 16180 16180 16180 16180 0
228 20250415 151900 77504610 16180 16200 16200 16170 25
229 20250415 151800 77099770 16160 16190 16200 16160 61
230 20250415 151700 76113170 16160 16160 16160 16160 0
231 20250415 151600 76113170 16160 16160 16160 16160 0
232 20250415 151500 76113170 16160 16160 16160 16160 0
233 20250415 151400 76113170 16160 16160 16160 16160 0
234 20250415 151300 76113170 16160 16160 16160 16160 0
235 20250415 151200 76113170 16160 16160 16160 16160 0
236 20250415 151100 76113170 16160 16160 16160 16160 0
237 20250415 151000 76113170 16160 16160 16160 16160 1
238 20250415 150900 76097010 16180 16180 16180 16180 0
239 20250415 150800 76097010 16180 16180 16180 16180 0
240 20250415 150700 76097010 16180 16180 16180 16180 0
241 20250415 150600 76097010 16180 16180 16180 16180 0
242 20250415 150500 76097010 16180 16180 16180 16180 0
243 20250415 150400 76097010 16180 16180 16180 16180 0
244 20250415 150300 76097010 16180 16180 16180 16180 0
245 20250415 150200 76097010 16180 16180 16180 16180 0
246 20250415 150100 76097010 16180 16180 16180 16180 0
247 20250415 150000 76097010 16180 16180 16180 16180 5
248 20250415 145900 76016110 16190 16190 16190 16190 0
249 20250415 145800 76016110 16190 16190 16190 16190 80
250 20250415 145700 74720910 16180 16190 16190 16180 35
251 20250415 145600 74154270 16200 16200 16200 16200 0
252 20250415 145500 74154270 16200 16200 16200 16200 0
253 20250415 145400 74154270 16200 16200 16200 16200 0
254 20250415 145300 74154270 16200 16200 16200 16200 0
255 20250415 145200 74154270 16200 16200 16200 16200 0
256 20250415 145100 74154270 16200 16200 16200 16200 0
257 20250415 145000 74154270 16200 16200 16200 16200 0
258 20250415 144900 74154270 16200 16200 16200 16200 0
259 20250415 144800 74154270 16200 16200 16200 16200 0
260 20250415 144700 74154270 16200 16200 16200 16200 0
261 20250415 144600 74154270 16200 16200 16200 16200 0
262 20250415 144500 74154270 16200 16200 16200 16200 0
263 20250415 144400 74154270 16200 16200 16200 16200 0
264 20250415 144300 74154270 16200 16200 16200 16200 9
265 20250415 144200 74008470 16190 16190 16190 16190 0
266 20250415 144100 74008470 16190 16190 16190 16190 0
267 20250415 144000 74008470 16190 16190 16190 16190 0
268 20250415 143900 74008470 16190 16190 16190 16190 0
269 20250415 143800 74008470 16190 16190 16190 16190 0
270 20250415 143700 74008470 16190 16190 16190 16190 0
271 20250415 143600 74008470 16190 16190 16190 16190 0
272 20250415 143500 74008470 16190 16190 16190 16190 0
273 20250415 143400 74008470 16190 16190 16190 16190 0
274 20250415 143300 74008470 16190 16190 16190 16190 0
275 20250415 143200 74008470 16190 16190 16190 16190 0
276 20250415 143100 74008470 16190 16190 16190 16190 0
277 20250415 143000 74008470 16190 16190 16190 16190 0
278 20250415 142900 74008470 16190 16190 16190 16190 39
279 20250415 142800 73377060 16200 16200 16200 16200 0
280 20250415 142700 73377060 16200 16200 16200 16200 0
281 20250415 142600 73377060 16200 16200 16200 16200 0
282 20250415 142500 73377060 16200 16180 16200 16180 5
283 20250415 142400 73296120 16170 16170 16170 16170 90
284 20250415 142300 71840820 16170 16170 16170 16170 18
285 20250415 142200 71549760 16170 16170 16170 16170 0
286 20250415 142100 71549760 16170 16170 16170 16170 0
287 20250415 142000 71549760 16170 16170 16170 16170 1
288 20250415 141900 71533590 16200 16200 16200 16200 0
289 20250415 141800 71533590 16200 16200 16200 16200 2
290 20250415 141700 71501190 16200 16200 16200 16200 20
291 20250415 141600 71177190 16200 16200 16200 16200 0
292 20250415 141500 71177190 16200 16200 16200 16200 0
293 20250415 141400 71177190 16200 16200 16200 16200 0
294 20250415 141300 71177190 16200 16200 16200 16200 0
295 20250415 141200 71177190 16200 16200 16200 16200 0
296 20250415 141100 71177190 16200 16200 16200 16200 0
297 20250415 141000 71177190 16200 16200 16200 16200 0
298 20250415 140900 71177190 16200 16200 16200 16200 0
299 20250415 140800 71177190 16200 16200 16200 16200 1
300 20250415 140700 71160990 16170 16170 16170 16170 0
301 20250415 140600 71160990 16170 16170 16170 16170 0
302 20250415 140500 71160990 16170 16170 16170 16170 0
303 20250415 140400 71160990 16170 16170 16170 16170 0
304 20250415 140300 71160990 16170 16170 16170 16170 36
305 20250415 140200 70578870 16170 16170 16170 16170 0
306 20250415 140100 70578870 16170 16170 16170 16170 1
307 20250415 140000 70562700 16170 16170 16170 16170 0
308 20250415 135900 70562700 16170 16150 16170 16150 20
309 20250415 135800 70239520 16150 16150 16150 16150 0
310 20250415 135700 70239520 16150 16150 16150 16150 1
311 20250415 135600 70223370 16070 16090 16090 16070 38
312 20250415 135500 69612450 16160 16160 16160 16160 0
313 20250415 135400 69612450 16160 16160 16160 16160 0
314 20250415 135300 69612450 16160 16160 16160 16160 0
315 20250415 135200 69612450 16160 16160 16160 16160 0
316 20250415 135100 69612450 16160 16160 16160 16160 0
317 20250415 135000 69612450 16160 16160 16160 16160 1
318 20250415 134900 69596290 16080 16120 16120 16070 130
319 20250415 134800 67504970 16170 16170 16170 16170 0
320 20250415 134700 67504970 16170 16170 16170 16170 1
321 20250415 134600 67488800 16120 16120 16120 16120 0
322 20250415 134500 67488800 16120 16120 16120 16120 28
323 20250415 134400 67037440 16220 16220 16220 16220 1
324 20250415 134300 67021220 16110 16180 16180 16110 133
325 20250415 134200 64873140 16230 16230 16230 16230 0
326 20250415 134100 64873140 16230 16230 16230 16230 11
327 20250415 134000 64694610 16220 16220 16220 16220 0
328 20250415 133900 64694610 16220 16220 16220 16220 0
329 20250415 133800 64694610 16220 16220 16220 16220 0
330 20250415 133700 64694610 16220 16220 16220 16220 0
331 20250415 133600 64694610 16220 16220 16220 16220 0
332 20250415 133500 64694610 16220 16220 16220 16220 0
333 20250415 133400 64694610 16220 16220 16220 16220 0
334 20250415 133300 64694610 16220 16220 16220 16220 0
335 20250415 133200 64694610 16220 16220 16220 16220 0
336 20250415 133100 64694610 16220 16220 16220 16220 0
337 20250415 133000 64694610 16220 16220 16220 16220 27
338 20250415 132900 64256670 16220 16220 16220 16220 0
339 20250415 132800 64256670 16220 16220 16220 16220 0
340 20250415 132700 64256670 16220 16220 16220 16220 0
341 20250415 132600 64256670 16220 16220 16220 16220 0
342 20250415 132500 64256670 16220 16220 16220 16220 0
343 20250415 132400 64256670 16220 16220 16220 16220 0
344 20250415 132300 64256670 16220 16220 16220 16220 0
345 20250415 132200 64256670 16220 16220 16220 16220 0
346 20250415 132100 64256670 16220 16220 16220 16220 0
347 20250415 132000 64256670 16220 16220 16220 16220 0
348 20250415 131900 64256670 16220 16220 16220 16220 0
349 20250415 131800 64256670 16220 16220 16220 16220 0
350 20250415 131700 64256670 16220 16220 16220 16220 0
351 20250415 131600 64256670 16220 16220 16220 16220 0
352 20250415 131500 64256670 16220 16220 16220 16220 0
353 20250415 131400 64256670 16220 16220 16220 16220 0
354 20250415 131300 64256670 16220 16220 16220 16220 4
355 20250415 131200 64191790 16150 16150 16150 16150 0
356 20250415 131100 64191790 16150 16150 16150 16150 0
357 20250415 131000 64191790 16150 16150 16150 16150 0
358 20250415 130900 64191790 16150 16150 16150 16150 4
359 20250415 130800 64127190 16140 16160 16160 16140 123
360 20250415 130700 62140620 16220 16220 16220 16220 67
361 20250415 130600 61053880 16220 16220 16220 16220 12
362 20250415 130500 60859240 16220 16220 16220 16220 0
363 20250415 130400 60859240 16220 16220 16220 16220 0
364 20250415 130300 60859240 16220 16220 16220 16220 8
365 20250415 130200 60729480 16230 16230 16230 16230 0
366 20250415 130100 60729480 16230 16230 16230 16230 0
367 20250415 130000 60729480 16230 16230 16230 16230 0
368 20250415 125900 60729480 16230 16230 16230 16230 0
369 20250415 125800 60729480 16230 16230 16230 16230 0
370 20250415 125700 60729480 16230 16230 16230 16230 0
371 20250415 125600 60729480 16230 16230 16230 16230 0
372 20250415 125500 60729480 16230 16230 16230 16230 0
373 20250415 125400 60729480 16230 16230 16230 16230 0
374 20250415 125300 60729480 16230 16230 16230 16230 0
375 20250415 125200 60729480 16230 16230 16230 16230 0
376 20250415 125100 60729480 16230 16200 16230 16200 22
377 20250415 125000 60372890 16200 16200 16200 16200 1
378 20250415 124900 60356690 16160 16160 16160 16160 8
379 20250415 124800 60227410 16200 16200 16200 16200 0
380 20250415 124700 60227410 16200 16200 16200 16200 0
381 20250415 124600 60227410 16200 16200 16200 16200 0
382 20250415 124500 60227410 16200 16200 16200 16200 5
383 20250415 124400 60146410 16200 16200 16200 16200 0
384 20250415 124300 60146410 16200 16200 16200 16200 0
385 20250415 124200 60146410 16200 16200 16200 16200 0
386 20250415 124100 60146410 16200 16200 16200 16200 7
387 20250415 124000 60033010 16200 16200 16200 16200 0
388 20250415 123900 60033010 16200 16200 16200 16200 0
389 20250415 123800 60033010 16200 16200 16200 16200 0
390 20250415 123700 60033010 16200 16180 16200 16180 189
391 20250415 123600 56973990 16160 16160 16160 16160 0
392 20250415 123500 56973990 16160 16160 16160 16160 44
393 20250415 123400 56262950 16140 16140 16140 16140 0
394 20250415 123300 56262950 16140 16140 16140 16140 0
395 20250415 123200 56262950 16140 16140 16140 16140 0
396 20250415 123100 56262950 16140 16140 16140 16140 0
397 20250415 123000 56262950 16140 16140 16140 16140 0
398 20250415 122900 56262950 16140 16140 16140 16140 0
399 20250415 122800 56262950 16140 16140 16140 16140 0
400 20250415 122700 56262950 16140 16140 16140 16140 12
401 20250415 122600 56069270 16130 16130 16130 16130 0
402 20250415 122500 56069270 16130 16130 16130 16130 0
403 20250415 122400 56069270 16130 16130 16130 16130 10
404 20250415 122300 55907970 16120 16120 16120 16120 0
405 20250415 122200 55907970 16120 16120 16120 16120 1
406 20250415 122100 55891850 16130 16130 16130 16130 2
407 20250415 122000 55859590 16130 16130 16130 16130 0
408 20250415 121900 55859590 16130 16130 16130 16130 0
409 20250415 121800 55859590 16130 16130 16130 16130 0
410 20250415 121700 55859590 16130 16130 16130 16130 0
411 20250415 121600 55859590 16130 16130 16130 16130 0
412 20250415 121500 55859590 16130 16130 16130 16130 0
413 20250415 121400 55859590 16130 16130 16130 16130 0
414 20250415 121300 55859590 16130 16150 16150 16130 5
415 20250415 121200 55778900 16160 16160 16160 16160 0
416 20250415 121100 55778900 16160 16160 16160 16160 0
417 20250415 121000 55778900 16160 16160 16160 16160 1
418 20250415 120900 55762740 16150 16150 16150 16150 0
419 20250415 120800 55762740 16150 16150 16150 16150 12
420 20250415 120700 55568940 16160 16160 16160 16160 0
421 20250415 120600 55568940 16160 16160 16160 16160 0
422 20250415 120500 55568940 16160 16160 16160 16160 0
423 20250415 120400 55568940 16160 16160 16160 16160 1
424 20250415 120300 55552780 16160 16160 16160 16160 30
425 20250415 120200 55067980 16160 16160 16160 16160 55
426 20250415 120100 54179180 16150 16150 16150 16150 0
427 20250415 120000 54179180 16150 16150 16150 16150 0
428 20250415 115900 54179180 16150 16150 16150 16150 39
429 20250415 115800 53549330 16150 16150 16150 16150 0
430 20250415 115700 53549330 16150 16150 16150 16150 0
431 20250415 115600 53549330 16150 16140 16150 16140 2
432 20250415 115500 53517040 16170 16170 16170 16170 0
433 20250415 115400 53517040 16170 16170 16170 16170 0
434 20250415 115300 53517040 16170 16170 16170 16170 0
435 20250415 115200 53517040 16170 16170 16170 16170 0
436 20250415 115100 53517040 16170 16170 16170 16170 0
437 20250415 115000 53517040 16170 16170 16170 16170 0
438 20250415 114900 53517040 16170 16170 16170 16170 0
439 20250415 114800 53517040 16170 16170 16170 16170 0
440 20250415 114700 53517040 16170 16170 16170 16170 0
441 20250415 114600 53517040 16170 16170 16170 16170 0
442 20250415 114500 53517040 16170 16170 16170 16170 0
443 20250415 114400 53517040 16170 16170 16170 16170 0
444 20250415 114300 53517040 16170 16170 16170 16170 0
445 20250415 114200 53517040 16170 16170 16170 16170 0
446 20250415 114100 53517040 16170 16170 16170 16170 6
447 20250415 114000 53420020 16170 16170 16170 16170 0
448 20250415 113900 53420020 16170 16170 16170 16170 8
449 20250415 113800 53290660 16170 16170 16170 16170 0
450 20250415 113700 53290660 16170 16170 16170 16170 0
451 20250415 113600 53290660 16170 16170 16170 16170 0
452 20250415 113500 53290660 16170 16170 16170 16170 0
453 20250415 113400 53290660 16170 16170 16170 16170 0
454 20250415 113300 53290660 16170 16170 16170 16170 0
455 20250415 113200 53290660 16170 16170 16170 16170 0
456 20250415 113100 53290660 16170 16170 16170 16170 1
457 20250415 113000 53274490 16110 16110 16110 16110 0
458 20250415 112900 53274490 16110 16110 16110 16110 66
459 20250415 112800 52211230 16110 16110 16110 16110 0
460 20250415 112700 52211230 16110 16110 16110 16110 0
461 20250415 112600 52211230 16110 16110 16110 16110 0
462 20250415 112500 52211230 16110 16110 16110 16110 31
463 20250415 112400 51711820 16110 16110 16110 16110 27
464 20250415 112300 51276850 16110 16110 16110 16110 32
465 20250415 112200 50761330 16170 16170 16170 16170 0
466 20250415 112100 50761330 16170 16170 16170 16170 0
467 20250415 112000 50761330 16170 16170 16170 16170 10
468 20250415 111900 50599630 16140 16140 16140 16140 52
469 20250415 111800 49760350 16140 16140 16140 16140 0
470 20250415 111700 49760350 16140 16140 16140 16140 0
471 20250415 111600 49760350 16140 16140 16140 16140 0
472 20250415 111500 49760350 16140 16140 16140 16140 0
473 20250415 111400 49760350 16140 16140 16140 16140 0
474 20250415 111300 49760350 16140 16140 16140 16140 0
475 20250415 111200 49760350 16140 16140 16140 16140 0
476 20250415 111100 49760350 16140 16140 16140 16140 0
477 20250415 111000 49760350 16140 16140 16140 16140 0
478 20250415 110900 49760350 16140 16070 16140 16060 454
479 20250415 110800 42464550 16140 16110 16140 16110 38
480 20250415 110700 41852340 16140 16140 16140 16140 0
481 20250415 110600 41852340 16140 16140 16140 16140 0
482 20250415 110500 41852340 16140 16070 16140 16070 391
483 20250415 110400 35568840 16140 16140 16140 16140 0
484 20250415 110300 35568840 16140 16140 16140 16140 0
485 20250415 110200 35568840 16140 16140 16140 16140 0
486 20250415 110100 35568840 16140 16140 16140 16140 0
487 20250415 110000 35568840 16140 16140 16140 16140 1
488 20250415 105900 35552700 16140 16140 16140 16140 0
489 20250415 105800 35552700 16140 16140 16140 16140 0
490 20250415 105700 35552700 16140 16140 16140 16140 0
491 20250415 105600 35552700 16140 16140 16140 16140 0
492 20250415 105500 35552700 16140 16140 16140 16140 0
493 20250415 105400 35552700 16140 16140 16140 16140 0
494 20250415 105300 35552700 16140 16140 16140 16140 0
495 20250415 105200 35552700 16140 16140 16140 16140 0
496 20250415 105100 35552700 16140 16140 16140 16140 0
497 20250415 105000 35552700 16140 16110 16140 16110 2
498 20250415 104900 35520450 16070 16090 16090 16060 102
499 20250415 104800 33881950 16070 16070 16070 16070 0
500 20250415 104700 33881950 16070 16070 16070 16070 0
501 20250415 104600 33881950 16070 16070 16070 16070 0
502 20250415 104500 33881950 16070 16070 16070 16070 0
503 20250415 104400 33881950 16070 16070 16070 16070 0
504 20250415 104300 33881950 16070 16070 16070 16070 0
505 20250415 104200 33881950 16070 16090 16090 16070 100
506 20250415 104100 32274440 16110 16100 16110 16100 176
507 20250415 104000 29440640 16100 16100 16100 16100 2
508 20250415 103900 29408440 16140 16140 16140 16140 0
509 20250415 103800 29408440 16140 16120 16140 16120 48
510 20250415 103700 28634320 16150 16150 16150 16150 0
511 20250415 103600 28634320 16150 16150 16150 16150 0
512 20250415 103500 28634320 16150 16150 16150 16150 0
513 20250415 103400 28634320 16150 16150 16150 16150 0
514 20250415 103300 28634320 16150 16150 16150 16150 0
515 20250415 103200 28634320 16150 16150 16150 16150 0
516 20250415 103100 28634320 16150 16150 16150 16150 0
517 20250415 103000 28634320 16150 16150 16150 16150 0
518 20250415 102900 28634320 16150 16150 16150 16150 0
519 20250415 102800 28634320 16150 16150 16150 16150 0
520 20250415 102700 28634320 16150 16150 16150 16150 0
521 20250415 102600 28634320 16150 16150 16150 16150 0
522 20250415 102500 28634320 16150 16150 16150 16150 0
523 20250415 102400 28634320 16150 16150 16150 16150 0
524 20250415 102300 28634320 16150 16150 16150 16150 0
525 20250415 102200 28634320 16150 16150 16150 16150 0
526 20250415 102100 28634320 16150 16150 16150 16150 9
527 20250415 102000 28488970 16150 16150 16150 16150 0
528 20250415 101900 28488970 16150 16150 16150 16150 0
529 20250415 101800 28488970 16150 16150 16150 16150 0
530 20250415 101700 28488970 16150 16150 16150 16150 0
531 20250415 101600 28488970 16150 16150 16150 16150 0
532 20250415 101500 28488970 16150 16150 16150 16150 0
533 20250415 101400 28488970 16150 16150 16150 16150 0
534 20250415 101300 28488970 16150 16150 16150 16150 0
535 20250415 101200 28488970 16150 16150 16150 16150 0
536 20250415 101100 28488970 16150 16150 16150 16150 0
537 20250415 101000 28488970 16150 16150 16150 16150 0
538 20250415 100900 28488970 16150 16150 16150 16150 0
539 20250415 100800 28488970 16150 16150 16150 16150 0
540 20250415 100700 28488970 16150 16150 16150 16150 0
541 20250415 100600 28488970 16150 16150 16150 16150 0
542 20250415 100500 28488970 16150 16150 16150 16150 0
543 20250415 100400 28488970 16150 16150 16150 16150 0
544 20250415 100300 28488970 16150 16150 16150 16150 0
545 20250415 100200 28488970 16150 16150 16150 16150 0
546 20250415 100100 28488970 16150 16150 16150 16150 0
547 20250415 100000 28488970 16150 16150 16150 16150 10
548 20250415 095900 28327470 16150 16150 16150 16150 0
549 20250415 095800 28327470 16150 16150 16150 16150 0
550 20250415 095700 28327470 16150 16150 16150 16150 0
551 20250415 095600 28327470 16150 16150 16150 16150 0
552 20250415 095500 28327470 16150 16150 16150 16150 0
553 20250415 095400 28327470 16150 16150 16150 16150 0
554 20250415 095300 28327470 16150 16150 16150 16150 1
555 20250415 095200 28311320 16070 16070 16070 16070 0
556 20250415 095100 28311320 16070 16090 16090 16060 201
557 20250415 095000 25078860 16100 16100 16100 16100 32
558 20250415 094900 24563660 16150 16150 16150 16150 0
559 20250415 094800 24563660 16150 16150 16150 16150 10
560 20250415 094700 24402160 16150 16150 16150 16150 0
561 20250415 094600 24402160 16150 16150 16150 16150 0
562 20250415 094500 24402160 16150 16150 16150 16150 1
563 20250415 094400 24386010 16150 16150 16150 16150 1
564 20250415 094300 24369860 16150 16150 16150 16150 7
565 20250415 094200 24256810 16150 16150 16150 16150 2
566 20250415 094100 24224510 16160 16160 16160 16160 0
567 20250415 094000 24224510 16160 16160 16160 16160 10
568 20250415 093900 24062910 16160 16160 16160 16160 0
569 20250415 093800 24062910 16160 16160 16160 16160 6
570 20250415 093700 23965950 16110 16100 16110 16100 33
571 20250415 093600 23434620 16100 16100 16100 16100 2
572 20250415 093500 23402420 16100 16100 16100 16100 0
573 20250415 093400 23402420 16100 16100 16100 16100 52
574 20250415 093300 22565220 16160 16160 16160 16160 0
575 20250415 093200 22565220 16160 16160 16160 16160 0
576 20250415 093100 22565220 16160 16070 16160 16070 6
577 20250415 093000 22468350 16070 16070 16070 16070 0
578 20250415 092900 22468350 16070 16070 16070 16070 0
579 20250415 092800 22468350 16070 16070 16070 16070 0
580 20250415 092700 22468350 16070 16070 16070 16070 8
581 20250415 092600 22339790 16080 16080 16080 16080 0
582 20250415 092500 22339790 16080 16080 16080 16080 1
583 20250415 092400 22323710 16080 16080 16080 16080 0
584 20250415 092300 22323710 16080 16080 16080 16080 0
585 20250415 092200 22323710 16080 16070 16080 16070 26
586 20250415 092100 21905880 16170 16170 16170 16170 0
587 20250415 092000 21905880 16170 16170 16170 16170 10
588 20250415 091900 21744180 16170 16170 16170 16170 1
589 20250415 091800 21728010 16070 16070 16070 16070 10
590 20250415 091700 21567310 16060 16060 16060 16060 0
591 20250415 091600 21567310 16060 16060 16060 16060 0
592 20250415 091500 21567310 16060 16060 16060 16060 0
593 20250415 091400 21567310 16060 16060 16060 16060 0
594 20250415 091300 21567310 16060 16060 16060 16050 48
595 20250415 091200 20796820 16180 16180 16180 16180 20
596 20250415 091100 20473220 16180 16180 16180 16180 6
597 20250415 091000 20376140 16180 16180 16180 16180 40
598 20250415 090900 19728940 16190 16190 16190 16190 0
599 20250415 090800 19728940 16190 16190 16190 16190 11
600 20250415 090700 19550850 16040 16040 16040 16040 0
601 20250415 090600 19550850 16040 16040 16040 16040 21
602 20250415 090500 19214010 16020 16190 16190 16010 903
603 20250415 090400 4750400 16040 16040 16040 16040 4
604 20250415 090300 4686240 16100 16110 16110 16100 60
605 20250415 090200 3719740 16120 16120 16120 16120 50
606 20250415 090100 2913740 16160 16180 16210 16160 75
607 20250415 090000 1701000 16200 16200 16200 16200 105