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

609
039840/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190700,599286975,17370,17370,17370,17370,835
20250415,190600,599286975,17370,17370,17370,17370,0
20250415,190500,599286975,17370,17370,17370,17370,0
20250415,190400,599286975,17370,17370,17370,17370,0
20250415,190300,599286975,17370,17370,17370,17370,0
20250415,190200,599286975,17370,17370,17370,17370,0
20250415,190100,599286975,17370,17370,17370,17370,0
20250415,190000,599286975,17370,17370,17370,17370,0
20250415,185900,599286975,17370,17370,17370,17370,0
20250415,185800,599286975,17370,17370,17370,17370,0
20250415,185700,599286975,17370,17370,17370,17370,0
20250415,185600,599286975,17370,17370,17370,17370,0
20250415,185500,599286975,17370,17370,17370,17370,0
20250415,185400,599286975,17370,17370,17370,17370,0
20250415,185300,599286975,17370,17370,17370,17370,0
20250415,185200,599286975,17370,17370,17370,17370,0
20250415,185100,599286975,17370,17370,17370,17370,0
20250415,185000,599286975,17370,17370,17370,17370,0
20250415,184900,599286975,17370,17370,17370,17370,0
20250415,184800,599286975,17370,17370,17370,17370,0
20250415,184700,599286975,17370,17370,17370,17370,0
20250415,184600,599286975,17370,17370,17370,17370,0
20250415,184500,599286975,17370,17370,17370,17370,0
20250415,184400,599286975,17370,17370,17370,17370,0
20250415,184300,599286975,17370,17370,17370,17370,0
20250415,184200,599286975,17370,17370,17370,17370,0
20250415,184100,599286975,17370,17370,17370,17370,0
20250415,184000,599286975,17370,17370,17370,17370,0
20250415,183900,599286975,17370,17370,17370,17370,0
20250415,183800,599286975,17370,17370,17370,17370,0
20250415,183700,599286975,17370,17370,17370,17370,835
20250415,183600,599286975,17370,17370,17370,17370,0
20250415,183500,599286975,17370,17370,17370,17370,0
20250415,183400,599286975,17370,17370,17370,17370,0
20250415,183300,599286975,17370,17370,17370,17370,0
20250415,183200,599286975,17370,17370,17370,17370,0
20250415,183100,599286975,17370,17370,17370,17370,0
20250415,183000,599286975,17370,17370,17370,17370,0
20250415,182900,599286975,17370,17370,17370,17370,0
20250415,182800,599286975,17370,17370,17370,17370,0
20250415,182700,599286975,17370,17370,17370,17370,0
20250415,182600,599286975,17370,17370,17370,17370,0
20250415,182500,599286975,17370,17370,17370,17370,0
20250415,182400,599286975,17370,17370,17370,17370,0
20250415,182300,599286975,17370,17370,17370,17370,0
20250415,182200,599286975,17370,17370,17370,17370,0
20250415,182100,599286975,17370,17370,17370,17370,0
20250415,182000,599286975,17370,17370,17370,17370,0
20250415,181900,599286975,17370,17370,17370,17370,0
20250415,181800,599286975,17370,17370,17370,17370,0
20250415,181700,599286975,17370,17370,17370,17370,0
20250415,181600,599286975,17370,17370,17370,17370,0
20250415,181500,599286975,17370,17370,17370,17370,0
20250415,181400,599286975,17370,17370,17370,17370,0
20250415,181300,599286975,17370,17370,17370,17370,0
20250415,181200,599286975,17370,17370,17370,17370,0
20250415,181100,599286975,17370,17370,17370,17370,0
20250415,181000,599286975,17370,17370,17370,17370,0
20250415,180900,599286975,17370,17370,17370,17370,0
20250415,180800,599286975,17370,17370,17370,17370,0
20250415,180700,599286975,17370,17370,17370,17370,835
20250415,180600,599286975,17370,17370,17370,17370,0
20250415,180500,599286975,17370,17370,17370,17370,0
20250415,180400,599286975,17370,17370,17370,17370,0
20250415,180300,599286975,17370,17370,17370,17370,0
20250415,180200,599286975,17370,17370,17370,17370,0
20250415,180100,599286975,17370,17370,17370,17370,0
20250415,180000,599286975,17370,17370,17370,17370,0
20250415,175900,599286975,17370,17370,17370,17370,0
20250415,175800,599286975,17370,17370,17370,17370,0
20250415,175700,599286975,17370,17370,17370,17370,0
20250415,175600,599286975,17370,17370,17370,17370,0
20250415,175500,599286975,17370,17370,17370,17370,0
20250415,175400,599286975,17370,17370,17370,17370,0
20250415,175300,599286975,17370,17370,17370,17370,0
20250415,175200,599286975,17370,17370,17370,17370,0
20250415,175100,599286975,17370,17370,17370,17370,0
20250415,175000,599286975,17370,17370,17370,17370,0
20250415,174900,599286975,17370,17370,17370,17370,0
20250415,174800,599286975,17370,17370,17370,17370,0
20250415,174700,599286975,17370,17370,17370,17370,0
20250415,174600,599286975,17370,17370,17370,17370,0
20250415,174500,599286975,17370,17370,17370,17370,0
20250415,174400,599286975,17370,17370,17370,17370,0
20250415,174300,599286975,17370,17370,17370,17370,0
20250415,174200,599286975,17370,17370,17370,17370,0
20250415,174100,599286975,17370,17370,17370,17370,0
20250415,174000,599286975,17370,17370,17370,17370,0
20250415,173900,599286975,17370,17370,17370,17370,0
20250415,173800,599286975,17370,17370,17370,17370,0
20250415,173700,599286975,17370,17370,17370,17370,835
20250415,173600,599286975,17370,17370,17370,17370,0
20250415,173500,599286975,17370,17370,17370,17370,0
20250415,173400,599286975,17370,17370,17370,17370,0
20250415,173300,599286975,17370,17370,17370,17370,0
20250415,173200,599286975,17370,17370,17370,17370,0
20250415,173100,599286975,17370,17370,17370,17370,0
20250415,173000,599286975,17370,17370,17370,17370,0
20250415,172900,599286975,17370,17370,17370,17370,0
20250415,172800,599286975,17370,17370,17370,17370,0
20250415,172700,599286975,17370,17370,17370,17370,0
20250415,172600,599286975,17370,17370,17370,17370,0
20250415,172500,599286975,17370,17370,17370,17370,0
20250415,172400,599286975,17370,17370,17370,17370,0
20250415,172300,599286975,17370,17370,17370,17370,0
20250415,172200,599286975,17370,17370,17370,17370,0
20250415,172100,599286975,17370,17370,17370,17370,0
20250415,172000,599286975,17370,17370,17370,17370,0
20250415,171900,599286975,17370,17370,17370,17370,0
20250415,171800,599286975,17370,17370,17370,17370,0
20250415,171700,599286975,17370,17370,17370,17370,0
20250415,171600,599286975,17370,17370,17370,17370,0
20250415,171500,599286975,17370,17370,17370,17370,0
20250415,171400,599286975,17370,17370,17370,17370,0
20250415,171300,599286975,17370,17370,17370,17370,0
20250415,171200,599286975,17370,17370,17370,17370,0
20250415,171100,599286975,17370,17370,17370,17370,0
20250415,171000,599286975,17370,17370,17370,17370,0
20250415,170900,599286975,17370,17370,17370,17370,0
20250415,170800,599286975,17370,17370,17370,17370,0
20250415,170700,599286975,17370,17370,17370,17370,835
20250415,170600,599286975,17370,17370,17370,17370,0
20250415,170500,599286975,17370,17370,17370,17370,0
20250415,170400,599286975,17370,17370,17370,17370,0
20250415,170300,599286975,17370,17370,17370,17370,0
20250415,170200,599286975,17370,17370,17370,17370,0
20250415,170100,599286975,17370,17370,17370,17370,0
20250415,170000,599286975,17370,17370,17370,17370,0
20250415,165900,599286975,17370,17370,17370,17370,0
20250415,165800,599286975,17370,17370,17370,17370,0
20250415,165700,599286975,17370,17370,17370,17370,0
20250415,165600,599286975,17370,17370,17370,17370,0
20250415,165500,599286975,17370,17370,17370,17370,0
20250415,165400,599286975,17370,17370,17370,17370,0
20250415,165300,599286975,17370,17370,17370,17370,0
20250415,165200,599286975,17370,17370,17370,17370,0
20250415,165100,599286975,17370,17370,17370,17370,0
20250415,165000,599286975,17370,17370,17370,17370,0
20250415,164900,599286975,17370,17370,17370,17370,0
20250415,164800,599286975,17370,17370,17370,17370,0
20250415,164700,599286975,17370,17370,17370,17370,0
20250415,164600,599286975,17370,17370,17370,17370,0
20250415,164500,599286975,17370,17370,17370,17370,0
20250415,164400,599286975,17370,17370,17370,17370,0
20250415,164300,599286975,17370,17370,17370,17370,0
20250415,164200,599286975,17370,17370,17370,17370,0
20250415,164100,599286975,17370,17370,17370,17370,0
20250415,164000,599286975,17370,17370,17370,17370,0
20250415,163900,599286975,17370,17370,17370,17370,0
20250415,163800,599286975,17370,17370,17370,17370,0
20250415,163700,599286975,17370,17370,17370,17370,835
20250415,163600,599286975,17370,17370,17370,17370,0
20250415,163500,599286975,17370,17370,17370,17370,0
20250415,163400,599286975,17370,17370,17370,17370,0
20250415,163300,599286975,17370,17370,17370,17370,0
20250415,163200,599286975,17370,17370,17370,17370,0
20250415,163100,599286975,17370,17370,17370,17370,0
20250415,163000,599286975,17370,17370,17370,17370,0
20250415,162900,599286975,17370,17370,17370,17370,0
20250415,162800,599286975,17370,17370,17370,17370,0
20250415,162700,599286975,17370,17370,17370,17370,0
20250415,162600,599286975,17370,17370,17370,17370,0
20250415,162500,599286975,17370,17370,17370,17370,0
20250415,162400,599286975,17370,17370,17370,17370,0
20250415,162300,599286975,17370,17370,17370,17370,0
20250415,162200,599286975,17370,17370,17370,17370,0
20250415,162100,599286975,17370,17370,17370,17370,0
20250415,162000,599286975,17370,17370,17370,17370,0
20250415,161900,599286975,17370,17370,17370,17370,0
20250415,161800,599286975,17370,17370,17370,17370,0
20250415,161700,599286975,17370,17370,17370,17370,0
20250415,161600,599286975,17370,17370,17370,17370,0
20250415,161500,599286975,17370,17370,17370,17370,0
20250415,161400,599286975,17370,17370,17370,17370,0
20250415,161300,599286975,17370,17370,17370,17370,0
20250415,161200,599286975,17370,17370,17370,17370,0
20250415,161100,599286975,17370,17370,17370,17370,0
20250415,161000,599286975,17370,17370,17370,17370,0
20250415,160900,599286975,17370,17370,17370,17370,0
20250415,160800,599286975,17370,17370,17370,17370,0
20250415,160700,599286975,17370,17370,17370,17370,835
20250415,160600,599286975,17370,17370,17370,17370,0
20250415,160500,599286975,17370,17370,17370,17370,0
20250415,160400,599286975,17370,17370,17370,17370,0
20250415,160300,599286975,17370,17370,17370,17370,0
20250415,160200,599286975,17370,17370,17370,17370,0
20250415,160100,599286975,17370,17370,17370,17370,0
20250415,160000,599286975,17370,17370,17370,17370,0
20250415,155900,599286975,17370,17370,17370,17370,0
20250415,155800,599286975,17370,17370,17370,17370,0
20250415,155700,599286975,17370,17370,17370,17370,0
20250415,155600,599286975,17370,17370,17370,17370,0
20250415,155500,599286975,17370,17370,17370,17370,0
20250415,155400,599286975,17370,17370,17370,17370,0
20250415,155300,599286975,17370,17370,17370,17370,0
20250415,155200,599286975,17370,17370,17370,17370,0
20250415,155100,599286975,17370,17370,17370,17370,0
20250415,155000,599286975,17370,17370,17370,17370,0
20250415,154900,599286975,17370,17370,17370,17370,0
20250415,154800,599286975,17370,17370,17370,17370,0
20250415,154700,599286975,17370,17370,17370,17370,0
20250415,154600,599286975,17370,17370,17370,17370,0
20250415,154500,599286975,17370,17370,17370,17370,0
20250415,154400,599286975,17370,17370,17370,17370,0
20250415,154300,599286975,17370,17370,17370,17370,0
20250415,154200,599286975,17370,17370,17370,17370,0
20250415,154100,599286975,17370,17370,17370,17370,0
20250415,154000,599286975,17370,17370,17370,17370,0
20250415,153900,599286975,17370,17370,17370,17370,0
20250415,153800,599286975,17370,17370,17370,17370,0
20250415,153700,599286975,17370,17370,17370,17370,835
20250415,153600,599286975,17370,17370,17370,17370,0
20250415,153500,599286975,17370,17370,17370,17370,0
20250415,153400,599286975,17370,17370,17370,17370,0
20250415,153300,599286975,17370,17370,17370,17370,0
20250415,153200,599286975,17370,17370,17370,17370,0
20250415,153100,599286975,17370,17370,17370,17370,0
20250415,153000,599286975,17370,17370,17370,17370,835
20250415,152900,584783025,17380,17380,17380,17380,0
20250415,152800,584783025,17380,17380,17380,17380,0
20250415,152700,584783025,17380,17380,17380,17380,0
20250415,152600,584783025,17380,17380,17380,17380,0
20250415,152500,584783025,17380,17380,17380,17380,0
20250415,152400,584783025,17380,17380,17380,17380,0
20250415,152300,584783025,17380,17380,17380,17380,0
20250415,152200,584783025,17380,17380,17380,17380,0
20250415,152100,584783025,17380,17380,17380,17380,0
20250415,152000,584783025,17380,17380,17380,17380,0
20250415,151900,584783025,17380,17350,17390,17350,173
20250415,151800,581777145,17370,17370,17370,17350,76
20250415,151700,580457205,17370,17350,17370,17350,216
20250415,151600,576709525,17370,17370,17370,17370,133
20250415,151500,574399315,17370,17370,17370,17370,12
20250415,151400,574190875,17370,17370,17370,17370,12
20250415,151300,573982435,17370,17370,17370,17370,41
20250415,151200,573270265,17360,17360,17360,17360,0
20250415,151100,573270265,17360,17340,17360,17340,48
20250415,151000,572437265,17340,17330,17340,17330,33
20250415,150900,571865115,17340,17340,17340,17340,467
20250415,150800,563767335,17340,17340,17340,17340,0
20250415,150700,563767335,17340,17340,17340,17340,0
20250415,150600,563767335,17340,17340,17340,17340,6
20250415,150500,563663295,17340,17340,17340,17340,0
20250415,150400,563663295,17340,17340,17340,17340,8
20250415,150300,563524575,17340,17340,17340,17340,0
20250415,150200,563524575,17340,17330,17340,17330,37
20250415,150100,562883165,17310,17310,17310,17310,0
20250415,150000,562883165,17310,17310,17310,17310,0
20250415,145900,562883165,17310,17310,17310,17310,5
20250415,145800,562796615,17330,17330,17330,17330,0
20250415,145700,562796615,17330,17310,17330,17310,168
20250415,145600,559888285,17310,17320,17320,17310,9
20250415,145500,559732475,17330,17330,17330,17330,32
20250415,145400,559177915,17330,17330,17330,17330,10
20250415,145300,559004615,17330,17330,17330,17330,0
20250415,145200,559004615,17330,17330,17330,17330,1
20250415,145100,558987285,17330,17330,17330,17330,0
20250415,145000,558987285,17330,17330,17330,17330,0
20250415,144900,558987285,17330,17330,17330,17330,0
20250415,144800,558987285,17330,17330,17330,17330,4
20250415,144700,558917965,17330,17330,17330,17330,1
20250415,144600,558900635,17330,17330,17330,17330,0
20250415,144500,558900635,17330,17290,17330,17290,82
20250415,144400,557481355,17330,17330,17330,17330,0
20250415,144300,557481355,17330,17330,17330,17330,10
20250415,144200,557308055,17330,17330,17330,17330,0
20250415,144100,557308055,17330,17330,17330,17330,0
20250415,144000,557308055,17330,17330,17330,17330,1
20250415,143900,557290725,17320,17310,17320,17310,39
20250415,143800,556615625,17310,17310,17310,17310,17
20250415,143700,556321355,17310,17310,17310,17310,0
20250415,143600,556321355,17310,17300,17310,17300,40
20250415,143500,555629305,17300,17300,17300,17300,0
20250415,143400,555629305,17300,17300,17300,17300,0
20250415,143300,555629305,17300,17300,17300,17300,0
20250415,143200,555629305,17300,17270,17300,17270,683
20250415,143100,543822565,17260,17260,17260,17260,0
20250415,143000,543822565,17260,17260,17260,17260,0
20250415,142900,543822565,17260,17250,17260,17250,358
20250415,142800,537646485,17240,17240,17240,17240,2
20250415,142700,537612005,17230,17230,17230,17230,0
20250415,142600,537612005,17230,17230,17230,17220,4
20250415,142500,537543095,17250,17250,17250,17230,201
20250415,142400,534078355,17260,17260,17260,17260,102
20250415,142300,532317835,17280,17280,17280,17280,0
20250415,142200,532317835,17280,17280,17280,17280,0
20250415,142100,532317835,17280,17280,17280,17280,11
20250415,142000,532127755,17280,17280,17280,17280,10
20250415,141900,531954955,17280,17270,17280,17270,2
20250415,141800,531920405,17270,17270,17270,17270,0
20250415,141700,531920405,17270,17270,17270,17270,0
20250415,141600,531920405,17270,17270,17270,17270,17
20250415,141500,531626815,17290,17290,17290,17290,0
20250415,141400,531626815,17290,17290,17290,17290,0
20250415,141300,531626815,17290,17290,17290,17290,74
20250415,141200,530347355,17290,17300,17300,17290,42
20250415,141100,529620775,17300,17300,17300,17300,60
20250415,141000,528582775,17310,17310,17310,17310,0
20250415,140900,528582775,17310,17310,17310,17310,8
20250415,140800,528444295,17310,17310,17310,17310,0
20250415,140700,528444295,17310,17310,17310,17310,0
20250415,140600,528444295,17310,17310,17310,17310,1
20250415,140500,528426985,17300,17300,17300,17300,0
20250415,140400,528426985,17300,17300,17300,17300,12
20250415,140300,528219385,17300,17300,17300,17300,24
20250415,140200,527804185,17310,17310,17310,17310,0
20250415,140100,527804185,17310,17310,17310,17310,0
20250415,140000,527804185,17310,17310,17310,17310,0
20250415,135900,527804185,17310,17310,17310,17310,0
20250415,135800,527804185,17310,17310,17310,17310,0
20250415,135700,527804185,17310,17310,17310,17310,20
20250415,135600,527457985,17310,17310,17310,17310,11
20250415,135500,527267575,17310,17310,17310,17310,1
20250415,135400,527250265,17310,17310,17310,17310,1
20250415,135300,527232955,17320,17320,17320,17320,0
20250415,135200,527232955,17320,17320,17320,17320,0
20250415,135100,527232955,17320,17320,17320,17320,1
20250415,135000,527215635,17300,17300,17300,17300,0
20250415,134900,527215635,17300,17320,17320,17300,477
20250415,134800,518954545,17320,17320,17320,17320,0
20250415,134700,518954545,17320,17320,17320,17320,0
20250415,134600,518954545,17320,17320,17320,17320,0
20250415,134500,518954545,17320,17320,17320,17320,36
20250415,134400,518331025,17320,17320,17320,17320,0
20250415,134300,518331025,17320,17320,17320,17320,0
20250415,134200,518331025,17320,17320,17320,17320,0
20250415,134100,518331025,17320,17320,17320,17320,0
20250415,134000,518331025,17320,17320,17320,17320,0
20250415,133900,518331025,17320,17320,17320,17320,0
20250415,133800,518331025,17320,17320,17320,17320,0
20250415,133700,518331025,17320,17320,17320,17320,0
20250415,133600,518331025,17320,17340,17340,17320,133
20250415,133500,516025995,17350,17350,17350,17350,0
20250415,133400,516025995,17350,17350,17350,17350,0
20250415,133300,516025995,17350,17350,17350,17350,0
20250415,133200,516025995,17350,17350,17350,17350,0
20250415,133100,516025995,17350,17350,17350,17350,0
20250415,133000,516025995,17350,17350,17350,17350,23
20250415,132900,515626945,17350,17350,17350,17350,0
20250415,132800,515626945,17350,17350,17350,17350,0
20250415,132700,515626945,17350,17350,17350,17350,0
20250415,132600,515626945,17350,17350,17350,17350,0
20250415,132500,515626945,17350,17350,17350,17350,0
20250415,132400,515626945,17350,17350,17350,17350,0
20250415,132300,515626945,17350,17350,17350,17350,6
20250415,132200,515522845,17350,17350,17350,17350,0
20250415,132100,515522845,17350,17350,17350,17350,0
20250415,132000,515522845,17350,17350,17350,17350,0
20250415,131900,515522845,17350,17350,17350,17350,13
20250415,131800,515297295,17340,17340,17340,17340,0
20250415,131700,515297295,17340,17340,17340,17340,0
20250415,131600,515297295,17340,17340,17340,17340,0
20250415,131500,515297295,17340,17340,17340,17340,0
20250415,131400,515297295,17340,17340,17340,17340,0
20250415,131300,515297295,17340,17340,17340,17340,0
20250415,131200,515297295,17340,17340,17340,17340,0
20250415,131100,515297295,17340,17340,17350,17340,466
20250415,131000,507216805,17350,17350,17350,17350,0
20250415,130900,507216805,17350,17350,17350,17350,5
20250415,130800,507130055,17360,17360,17360,17360,0
20250415,130700,507130055,17360,17380,17380,17360,31
20250415,130600,506591545,17380,17380,17380,17380,3
20250415,130500,506539405,17390,17390,17390,17390,0
20250415,130400,506539405,17390,17390,17390,17390,351
20250415,130300,500435515,17380,17380,17380,17370,229
20250415,130200,496455525,17380,17380,17380,17380,0
20250415,130100,496455525,17380,17380,17380,17380,1
20250415,130000,496438145,17380,17380,17380,17380,10
20250415,125900,496264345,17380,17380,17380,17380,0
20250415,125800,496264345,17380,17380,17380,17380,0
20250415,125700,496264345,17380,17380,17380,17380,54
20250415,125600,495325825,17380,17380,17380,17380,51
20250415,125500,494439445,17400,17400,17400,17400,25
20250415,125400,494004445,17400,17400,17400,17400,87
20250415,125300,492490645,17400,17400,17400,17400,0
20250415,125200,492490645,17400,17400,17400,17400,150
20250415,125100,489880645,17400,17400,17400,17400,0
20250415,125000,489880645,17400,17400,17400,17400,23
20250415,124900,489480445,17400,17400,17400,17400,0
20250415,124800,489480445,17400,17400,17400,17400,0
20250415,124700,489480445,17400,17360,17400,17360,1391
20250415,124600,465292895,17350,17350,17350,17350,0
20250415,124500,465292895,17350,17350,17350,17350,0
20250415,124400,465292895,17350,17340,17350,17340,631
20250415,124300,454347045,17340,17340,17340,17340,0
20250415,124200,454347045,17340,17340,17340,17340,0
20250415,124100,454347045,17340,17340,17340,17340,0
20250415,124000,454347045,17340,17340,17340,17340,0
20250415,123900,454347045,17340,17340,17340,17340,17
20250415,123800,454052265,17350,17350,17350,17350,0
20250415,123700,454052265,17350,17350,17350,17350,10
20250415,123600,453878765,17350,17350,17350,17350,0
20250415,123500,453878765,17350,17350,17350,17350,0
20250415,123400,453878765,17350,17340,17350,17340,50
20250415,123300,453011705,17340,17340,17340,17340,80
20250415,123200,451624505,17350,17350,17350,17350,0
20250415,123100,451624505,17350,17350,17350,17350,0
20250415,123000,451624505,17350,17350,17350,17350,0
20250415,122900,451624505,17350,17350,17350,17350,0
20250415,122800,451624505,17350,17350,17350,17350,0
20250415,122700,451624505,17350,17350,17350,17350,12
20250415,122600,451416305,17310,17310,17310,17310,0
20250415,122500,451416305,17310,17310,17310,17310,0
20250415,122400,451416305,17310,17310,17310,17310,0
20250415,122300,451416305,17310,17310,17310,17310,0
20250415,122200,451416305,17310,17310,17310,17310,0
20250415,122100,451416305,17310,17310,17310,17310,0
20250415,122000,451416305,17310,17310,17310,17310,0
20250415,121900,451416305,17310,17310,17310,17310,0
20250415,121800,451416305,17310,17310,17310,17310,0
20250415,121700,451416305,17310,17340,17340,17310,6
20250415,121600,451312295,17320,17320,17320,17320,0
20250415,121500,451312295,17320,17320,17320,17320,275
20250415,121400,446549295,17300,17300,17300,17300,0
20250415,121300,446549295,17300,17300,17300,17300,0
20250415,121200,446549295,17300,17300,17300,17300,0
20250415,121100,446549295,17300,17300,17300,17300,0
20250415,121000,446549295,17300,17310,17310,17300,210
20250415,120900,442916265,17330,17330,17330,17330,3
20250415,120800,442864275,17310,17310,17310,17310,0
20250415,120700,442864275,17310,17310,17310,17310,210
20250415,120600,439229175,17330,17330,17330,17330,0
20250415,120500,439229175,17330,17330,17330,17330,0
20250415,120400,439229175,17330,17330,17330,17330,13
20250415,120300,439003885,17310,17310,17310,17310,1
20250415,120200,438986575,17340,17340,17340,17340,0
20250415,120100,438986575,17340,17340,17340,17340,0
20250415,120000,438986575,17340,17340,17340,17340,0
20250415,115900,438986575,17340,17340,17340,17340,0
20250415,115800,438986575,17340,17340,17340,17340,0
20250415,115700,438986575,17340,17340,17340,17340,0
20250415,115600,438986575,17340,17340,17340,17340,0
20250415,115500,438986575,17340,17340,17340,17340,0
20250415,115400,438986575,17340,17340,17340,17340,0
20250415,115300,438986575,17340,17340,17340,17340,0
20250415,115200,438986575,17340,17340,17340,17340,0
20250415,115100,438986575,17340,17340,17340,17340,0
20250415,115000,438986575,17340,17340,17340,17340,0
20250415,114900,438986575,17340,17340,17340,17340,0
20250415,114800,438986575,17340,17340,17340,17340,0
20250415,114700,438986575,17340,17310,17340,17310,590
20250415,114600,428773135,17310,17290,17310,17290,108
20250415,114500,426904945,17250,17260,17260,17250,1300
20250415,114400,404477045,17300,17300,17300,17300,0
20250415,114300,404477045,17300,17300,17300,17300,179
20250415,114200,401380345,17300,17300,17300,17300,0
20250415,114100,401380345,17300,17300,17300,17300,0
20250415,114000,401380345,17300,17300,17300,17300,0
20250415,113900,401380345,17300,17300,17300,17300,0
20250415,113800,401380345,17300,17300,17300,17300,0
20250415,113700,401380345,17300,17300,17300,17300,0
20250415,113600,401380345,17300,17300,17300,17300,223
20250415,113500,397522445,17330,17330,17330,17330,274
20250415,113400,392774025,17350,17350,17350,17350,0
20250415,113300,392774025,17350,17350,17350,17350,0
20250415,113200,392774025,17350,17350,17350,17350,0
20250415,113100,392774025,17350,17350,17350,17350,0
20250415,113000,392774025,17350,17350,17350,17350,0
20250415,112900,392774025,17350,17350,17350,17350,0
20250415,112800,392774025,17350,17330,17350,17330,2
20250415,112700,392739345,17350,17350,17350,17350,38
20250415,112600,392080045,17350,17350,17350,17350,0
20250415,112500,392080045,17350,17360,17360,17350,47
20250415,112400,391264335,17350,17350,17350,17350,0
20250415,112300,391264335,17350,17350,17350,17350,0
20250415,112200,391264335,17350,17350,17350,17350,0
20250415,112100,391264335,17350,17350,17350,17350,0
20250415,112000,391264335,17350,17390,17390,17350,676
20250415,111900,379508895,17390,17390,17390,17390,0
20250415,111800,379508895,17390,17370,17390,17370,356
20250415,111700,373324055,17370,17370,17370,17370,1
20250415,111600,373306685,17390,17390,17390,17390,0
20250415,111500,373306685,17390,17390,17390,17390,0
20250415,111400,373306685,17390,17390,17390,17390,1
20250415,111300,373289295,17390,17380,17390,17380,236
20250415,111200,369187255,17380,17360,17380,17360,355
20250415,111100,363023075,17350,17350,17350,17350,237
20250415,111000,358911125,17350,17350,17350,17350,0
20250415,110900,358911125,17350,17350,17350,17350,0
20250415,110800,358911125,17350,17350,17350,17350,0
20250415,110700,358911125,17350,17350,17350,17350,0
20250415,110600,358911125,17350,17350,17350,17350,0
20250415,110500,358911125,17350,17350,17350,17350,0
20250415,110400,358911125,17350,17330,17350,17330,89
20250415,110300,357368415,17330,17330,17330,17330,15
20250415,110200,357108465,17350,17350,17350,17350,1
20250415,110100,357091115,17350,17350,17350,17350,0
20250415,110000,357091115,17350,17350,17350,17350,0
20250415,105900,357091115,17350,17350,17350,17350,100
20250415,105800,355356115,17350,17350,17350,17350,0
20250415,105700,355356115,17350,17350,17350,17350,0
20250415,105600,355356115,17350,17350,17350,17350,0
20250415,105500,355356115,17350,17350,17350,17350,1
20250415,105400,355338765,17350,17350,17350,17350,0
20250415,105300,355338765,17350,17340,17350,17340,79
20250415,105200,353968615,17350,17350,17350,17350,0
20250415,105100,353968615,17350,17360,17360,17350,493
20250415,105000,345414485,17360,17360,17360,17360,200
20250415,104900,341942485,17380,17300,17400,17300,1491
20250415,104800,316070445,17300,17300,17300,17300,0
20250415,104700,316070445,17300,17310,17310,17300,344
20250415,104600,310119085,17320,17320,17320,17320,1
20250415,104500,310101765,17320,17320,17320,17320,0
20250415,104400,310101765,17320,17320,17320,17320,0
20250415,104300,310101765,17320,17330,17330,17320,564
20250415,104200,300329315,17350,17340,17390,17340,1433
20250415,104100,275459175,17300,17320,17350,17300,1368
20250415,104000,251757765,17320,17240,17320,17240,2247
20250415,103900,212922545,17210,17210,17210,17210,0
20250415,103800,212922545,17210,17210,17210,17210,0
20250415,103700,212922545,17210,17210,17210,17210,4
20250415,103600,212853705,17230,17230,17230,17230,0
20250415,103500,212853705,17230,17230,17230,17230,0
20250415,103400,212853705,17230,17220,17230,17220,341
20250415,103300,206980275,17220,17220,17220,17220,6
20250415,103200,206876955,17190,17200,17200,17190,400
20250415,103100,199998955,17210,17220,17220,17210,672
20250415,103000,188427495,17230,17230,17230,17230,1
20250415,102900,188410265,17210,17210,17210,17210,0
20250415,102800,188410265,17210,17210,17210,17210,0
20250415,102700,188410265,17210,17245,17245,17210,154
20250415,102600,185756000,17250,17250,17250,17250,0
20250415,102500,185756000,17250,17250,17250,17250,10
20250415,102400,185583500,17240,17240,17240,17240,10
20250415,102300,185411100,17240,17240,17240,17240,4
20250415,102200,185342140,17240,17240,17240,17240,0
20250415,102100,185342140,17240,17240,17240,17240,0
20250415,102000,185342140,17240,17250,17250,17240,41
20250415,101900,184635080,17250,17250,17250,17250,1
20250415,101800,184617830,17240,17240,17245,17240,283
20250415,101700,179738900,17240,17240,17240,17240,20
20250415,101600,179394100,17240,17240,17240,17240,0
20250415,101500,179394100,17240,17240,17240,17240,0
20250415,101400,179394100,17240,17240,17240,17240,0
20250415,101300,179394100,17240,17240,17240,17240,0
20250415,101200,179394100,17240,17240,17240,17240,10
20250415,101100,179221700,17150,17150,17150,17150,0
20250415,101000,179221700,17150,17240,17245,17150,1001
20250415,100900,162027295,17240,17240,17240,17240,16
20250415,100800,161751455,17240,17240,17240,17240,0
20250415,100700,161751455,17240,17240,17240,17240,0
20250415,100600,161751455,17240,17240,17240,17240,0
20250415,100500,161751455,17240,17240,17240,17240,0
20250415,100400,161751455,17240,17240,17240,17240,0
20250415,100300,161751455,17240,17240,17240,17240,0
20250415,100200,161751455,17240,17240,17240,17240,6
20250415,100100,161648015,17240,17240,17240,17240,1
20250415,100000,161630775,17240,17240,17240,17240,1
20250415,095900,161613535,17180,17200,17200,17180,2676
20250415,095800,115636775,17230,17230,17230,17230,0
20250415,095700,115636775,17230,17230,17230,17230,1
20250415,095600,115619545,17200,17200,17200,17200,2
20250415,095500,115585145,17200,17200,17200,17200,8
20250415,095400,115447545,17240,17240,17240,17240,0
20250415,095300,115447545,17240,17240,17240,17240,0
20250415,095200,115447545,17240,17240,17240,17240,5
20250415,095100,115361345,17240,17240,17240,17240,0
20250415,095000,115361345,17240,17240,17240,17240,0
20250415,094900,115361345,17240,17240,17240,17240,0
20250415,094800,115361345,17240,17240,17240,17240,0
20250415,094700,115361345,17240,17240,17240,17240,0
20250415,094600,115361345,17240,17180,17240,17180,66
20250415,094500,114226805,17180,17220,17240,17180,2646
20250415,094400,68714365,17240,17240,17240,17240,13
20250415,094300,68490245,17240,17240,17240,17230,25
20250415,094200,68059275,17250,17240,17250,17240,103
20250415,094100,66282535,17250,17250,17250,17250,64
20250415,094000,65178535,17250,17250,17250,17250,11
20250415,093900,64988785,17240,17230,17240,17230,56
20250415,093800,64023895,17230,17210,17230,17210,285
20250415,093700,59119005,17200,17200,17200,17200,0
20250415,093600,59119005,17200,17200,17200,17200,0
20250415,093500,59119005,17200,17200,17200,17200,0
20250415,093400,59119005,17200,17200,17200,17200,12
20250415,093300,58912605,17200,17160,17200,17160,313
20250415,093200,53538585,17160,17130,17160,17130,355
20250415,093100,47453495,17120,17115,17120,17115,301
20250415,093000,42301200,17120,17120,17120,17120,153
20250415,092900,39681840,17120,17130,17130,17120,71
20250415,092800,38466000,17130,17130,17130,17130,0
20250415,092700,38466000,17130,17130,17130,17130,0
20250415,092600,38466000,17130,17130,17130,17130,0
20250415,092500,38466000,17130,17130,17130,17130,0
20250415,092400,38466000,17130,17130,17130,17130,35
20250415,092300,37866450,17150,17150,17150,17150,82
20250415,092200,36460150,17150,17150,17150,17150,0
20250415,092100,36460150,17150,17150,17150,17150,40
20250415,092000,35774150,17150,17150,17150,17150,40
20250415,091900,35088150,17150,17150,17150,17150,10
20250415,091800,34916650,17150,17150,17150,17150,0
20250415,091700,34916650,17150,17150,17150,17150,7
20250415,091600,34796600,17150,17150,17150,17150,0
20250415,091500,34796600,17150,17150,17150,17150,0
20250415,091400,34796600,17150,17150,17150,17150,0
20250415,091300,34796600,17150,17150,17150,17150,1
20250415,091200,34779450,17120,17120,17120,17120,0
20250415,091100,34779450,17120,17120,17120,17120,1
20250415,091000,34762330,17120,17120,17120,17120,278
20250415,090900,30002970,17120,17210,17210,17120,400
20250415,090800,23130770,17250,17230,17250,17220,500
20250415,090700,14520070,17250,17250,17250,17250,4
20250415,090600,14451070,17250,17250,17250,17250,1
20250415,090500,14433820,17230,17230,17230,17230,3
20250415,090400,14382130,17235,17240,17240,17220,363
20250415,090300,8127665,17260,17285,17285,17260,343
20250415,090200,2205260,17260,17230,17270,17230,23
20250415,090100,1808100,17220,17220,17220,17220,0
20250415,090000,1808100,17220,17220,17220,17220,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190700 599286975 17370 17370 17370 17370 835
3 20250415 190600 599286975 17370 17370 17370 17370 0
4 20250415 190500 599286975 17370 17370 17370 17370 0
5 20250415 190400 599286975 17370 17370 17370 17370 0
6 20250415 190300 599286975 17370 17370 17370 17370 0
7 20250415 190200 599286975 17370 17370 17370 17370 0
8 20250415 190100 599286975 17370 17370 17370 17370 0
9 20250415 190000 599286975 17370 17370 17370 17370 0
10 20250415 185900 599286975 17370 17370 17370 17370 0
11 20250415 185800 599286975 17370 17370 17370 17370 0
12 20250415 185700 599286975 17370 17370 17370 17370 0
13 20250415 185600 599286975 17370 17370 17370 17370 0
14 20250415 185500 599286975 17370 17370 17370 17370 0
15 20250415 185400 599286975 17370 17370 17370 17370 0
16 20250415 185300 599286975 17370 17370 17370 17370 0
17 20250415 185200 599286975 17370 17370 17370 17370 0
18 20250415 185100 599286975 17370 17370 17370 17370 0
19 20250415 185000 599286975 17370 17370 17370 17370 0
20 20250415 184900 599286975 17370 17370 17370 17370 0
21 20250415 184800 599286975 17370 17370 17370 17370 0
22 20250415 184700 599286975 17370 17370 17370 17370 0
23 20250415 184600 599286975 17370 17370 17370 17370 0
24 20250415 184500 599286975 17370 17370 17370 17370 0
25 20250415 184400 599286975 17370 17370 17370 17370 0
26 20250415 184300 599286975 17370 17370 17370 17370 0
27 20250415 184200 599286975 17370 17370 17370 17370 0
28 20250415 184100 599286975 17370 17370 17370 17370 0
29 20250415 184000 599286975 17370 17370 17370 17370 0
30 20250415 183900 599286975 17370 17370 17370 17370 0
31 20250415 183800 599286975 17370 17370 17370 17370 0
32 20250415 183700 599286975 17370 17370 17370 17370 835
33 20250415 183600 599286975 17370 17370 17370 17370 0
34 20250415 183500 599286975 17370 17370 17370 17370 0
35 20250415 183400 599286975 17370 17370 17370 17370 0
36 20250415 183300 599286975 17370 17370 17370 17370 0
37 20250415 183200 599286975 17370 17370 17370 17370 0
38 20250415 183100 599286975 17370 17370 17370 17370 0
39 20250415 183000 599286975 17370 17370 17370 17370 0
40 20250415 182900 599286975 17370 17370 17370 17370 0
41 20250415 182800 599286975 17370 17370 17370 17370 0
42 20250415 182700 599286975 17370 17370 17370 17370 0
43 20250415 182600 599286975 17370 17370 17370 17370 0
44 20250415 182500 599286975 17370 17370 17370 17370 0
45 20250415 182400 599286975 17370 17370 17370 17370 0
46 20250415 182300 599286975 17370 17370 17370 17370 0
47 20250415 182200 599286975 17370 17370 17370 17370 0
48 20250415 182100 599286975 17370 17370 17370 17370 0
49 20250415 182000 599286975 17370 17370 17370 17370 0
50 20250415 181900 599286975 17370 17370 17370 17370 0
51 20250415 181800 599286975 17370 17370 17370 17370 0
52 20250415 181700 599286975 17370 17370 17370 17370 0
53 20250415 181600 599286975 17370 17370 17370 17370 0
54 20250415 181500 599286975 17370 17370 17370 17370 0
55 20250415 181400 599286975 17370 17370 17370 17370 0
56 20250415 181300 599286975 17370 17370 17370 17370 0
57 20250415 181200 599286975 17370 17370 17370 17370 0
58 20250415 181100 599286975 17370 17370 17370 17370 0
59 20250415 181000 599286975 17370 17370 17370 17370 0
60 20250415 180900 599286975 17370 17370 17370 17370 0
61 20250415 180800 599286975 17370 17370 17370 17370 0
62 20250415 180700 599286975 17370 17370 17370 17370 835
63 20250415 180600 599286975 17370 17370 17370 17370 0
64 20250415 180500 599286975 17370 17370 17370 17370 0
65 20250415 180400 599286975 17370 17370 17370 17370 0
66 20250415 180300 599286975 17370 17370 17370 17370 0
67 20250415 180200 599286975 17370 17370 17370 17370 0
68 20250415 180100 599286975 17370 17370 17370 17370 0
69 20250415 180000 599286975 17370 17370 17370 17370 0
70 20250415 175900 599286975 17370 17370 17370 17370 0
71 20250415 175800 599286975 17370 17370 17370 17370 0
72 20250415 175700 599286975 17370 17370 17370 17370 0
73 20250415 175600 599286975 17370 17370 17370 17370 0
74 20250415 175500 599286975 17370 17370 17370 17370 0
75 20250415 175400 599286975 17370 17370 17370 17370 0
76 20250415 175300 599286975 17370 17370 17370 17370 0
77 20250415 175200 599286975 17370 17370 17370 17370 0
78 20250415 175100 599286975 17370 17370 17370 17370 0
79 20250415 175000 599286975 17370 17370 17370 17370 0
80 20250415 174900 599286975 17370 17370 17370 17370 0
81 20250415 174800 599286975 17370 17370 17370 17370 0
82 20250415 174700 599286975 17370 17370 17370 17370 0
83 20250415 174600 599286975 17370 17370 17370 17370 0
84 20250415 174500 599286975 17370 17370 17370 17370 0
85 20250415 174400 599286975 17370 17370 17370 17370 0
86 20250415 174300 599286975 17370 17370 17370 17370 0
87 20250415 174200 599286975 17370 17370 17370 17370 0
88 20250415 174100 599286975 17370 17370 17370 17370 0
89 20250415 174000 599286975 17370 17370 17370 17370 0
90 20250415 173900 599286975 17370 17370 17370 17370 0
91 20250415 173800 599286975 17370 17370 17370 17370 0
92 20250415 173700 599286975 17370 17370 17370 17370 835
93 20250415 173600 599286975 17370 17370 17370 17370 0
94 20250415 173500 599286975 17370 17370 17370 17370 0
95 20250415 173400 599286975 17370 17370 17370 17370 0
96 20250415 173300 599286975 17370 17370 17370 17370 0
97 20250415 173200 599286975 17370 17370 17370 17370 0
98 20250415 173100 599286975 17370 17370 17370 17370 0
99 20250415 173000 599286975 17370 17370 17370 17370 0
100 20250415 172900 599286975 17370 17370 17370 17370 0
101 20250415 172800 599286975 17370 17370 17370 17370 0
102 20250415 172700 599286975 17370 17370 17370 17370 0
103 20250415 172600 599286975 17370 17370 17370 17370 0
104 20250415 172500 599286975 17370 17370 17370 17370 0
105 20250415 172400 599286975 17370 17370 17370 17370 0
106 20250415 172300 599286975 17370 17370 17370 17370 0
107 20250415 172200 599286975 17370 17370 17370 17370 0
108 20250415 172100 599286975 17370 17370 17370 17370 0
109 20250415 172000 599286975 17370 17370 17370 17370 0
110 20250415 171900 599286975 17370 17370 17370 17370 0
111 20250415 171800 599286975 17370 17370 17370 17370 0
112 20250415 171700 599286975 17370 17370 17370 17370 0
113 20250415 171600 599286975 17370 17370 17370 17370 0
114 20250415 171500 599286975 17370 17370 17370 17370 0
115 20250415 171400 599286975 17370 17370 17370 17370 0
116 20250415 171300 599286975 17370 17370 17370 17370 0
117 20250415 171200 599286975 17370 17370 17370 17370 0
118 20250415 171100 599286975 17370 17370 17370 17370 0
119 20250415 171000 599286975 17370 17370 17370 17370 0
120 20250415 170900 599286975 17370 17370 17370 17370 0
121 20250415 170800 599286975 17370 17370 17370 17370 0
122 20250415 170700 599286975 17370 17370 17370 17370 835
123 20250415 170600 599286975 17370 17370 17370 17370 0
124 20250415 170500 599286975 17370 17370 17370 17370 0
125 20250415 170400 599286975 17370 17370 17370 17370 0
126 20250415 170300 599286975 17370 17370 17370 17370 0
127 20250415 170200 599286975 17370 17370 17370 17370 0
128 20250415 170100 599286975 17370 17370 17370 17370 0
129 20250415 170000 599286975 17370 17370 17370 17370 0
130 20250415 165900 599286975 17370 17370 17370 17370 0
131 20250415 165800 599286975 17370 17370 17370 17370 0
132 20250415 165700 599286975 17370 17370 17370 17370 0
133 20250415 165600 599286975 17370 17370 17370 17370 0
134 20250415 165500 599286975 17370 17370 17370 17370 0
135 20250415 165400 599286975 17370 17370 17370 17370 0
136 20250415 165300 599286975 17370 17370 17370 17370 0
137 20250415 165200 599286975 17370 17370 17370 17370 0
138 20250415 165100 599286975 17370 17370 17370 17370 0
139 20250415 165000 599286975 17370 17370 17370 17370 0
140 20250415 164900 599286975 17370 17370 17370 17370 0
141 20250415 164800 599286975 17370 17370 17370 17370 0
142 20250415 164700 599286975 17370 17370 17370 17370 0
143 20250415 164600 599286975 17370 17370 17370 17370 0
144 20250415 164500 599286975 17370 17370 17370 17370 0
145 20250415 164400 599286975 17370 17370 17370 17370 0
146 20250415 164300 599286975 17370 17370 17370 17370 0
147 20250415 164200 599286975 17370 17370 17370 17370 0
148 20250415 164100 599286975 17370 17370 17370 17370 0
149 20250415 164000 599286975 17370 17370 17370 17370 0
150 20250415 163900 599286975 17370 17370 17370 17370 0
151 20250415 163800 599286975 17370 17370 17370 17370 0
152 20250415 163700 599286975 17370 17370 17370 17370 835
153 20250415 163600 599286975 17370 17370 17370 17370 0
154 20250415 163500 599286975 17370 17370 17370 17370 0
155 20250415 163400 599286975 17370 17370 17370 17370 0
156 20250415 163300 599286975 17370 17370 17370 17370 0
157 20250415 163200 599286975 17370 17370 17370 17370 0
158 20250415 163100 599286975 17370 17370 17370 17370 0
159 20250415 163000 599286975 17370 17370 17370 17370 0
160 20250415 162900 599286975 17370 17370 17370 17370 0
161 20250415 162800 599286975 17370 17370 17370 17370 0
162 20250415 162700 599286975 17370 17370 17370 17370 0
163 20250415 162600 599286975 17370 17370 17370 17370 0
164 20250415 162500 599286975 17370 17370 17370 17370 0
165 20250415 162400 599286975 17370 17370 17370 17370 0
166 20250415 162300 599286975 17370 17370 17370 17370 0
167 20250415 162200 599286975 17370 17370 17370 17370 0
168 20250415 162100 599286975 17370 17370 17370 17370 0
169 20250415 162000 599286975 17370 17370 17370 17370 0
170 20250415 161900 599286975 17370 17370 17370 17370 0
171 20250415 161800 599286975 17370 17370 17370 17370 0
172 20250415 161700 599286975 17370 17370 17370 17370 0
173 20250415 161600 599286975 17370 17370 17370 17370 0
174 20250415 161500 599286975 17370 17370 17370 17370 0
175 20250415 161400 599286975 17370 17370 17370 17370 0
176 20250415 161300 599286975 17370 17370 17370 17370 0
177 20250415 161200 599286975 17370 17370 17370 17370 0
178 20250415 161100 599286975 17370 17370 17370 17370 0
179 20250415 161000 599286975 17370 17370 17370 17370 0
180 20250415 160900 599286975 17370 17370 17370 17370 0
181 20250415 160800 599286975 17370 17370 17370 17370 0
182 20250415 160700 599286975 17370 17370 17370 17370 835
183 20250415 160600 599286975 17370 17370 17370 17370 0
184 20250415 160500 599286975 17370 17370 17370 17370 0
185 20250415 160400 599286975 17370 17370 17370 17370 0
186 20250415 160300 599286975 17370 17370 17370 17370 0
187 20250415 160200 599286975 17370 17370 17370 17370 0
188 20250415 160100 599286975 17370 17370 17370 17370 0
189 20250415 160000 599286975 17370 17370 17370 17370 0
190 20250415 155900 599286975 17370 17370 17370 17370 0
191 20250415 155800 599286975 17370 17370 17370 17370 0
192 20250415 155700 599286975 17370 17370 17370 17370 0
193 20250415 155600 599286975 17370 17370 17370 17370 0
194 20250415 155500 599286975 17370 17370 17370 17370 0
195 20250415 155400 599286975 17370 17370 17370 17370 0
196 20250415 155300 599286975 17370 17370 17370 17370 0
197 20250415 155200 599286975 17370 17370 17370 17370 0
198 20250415 155100 599286975 17370 17370 17370 17370 0
199 20250415 155000 599286975 17370 17370 17370 17370 0
200 20250415 154900 599286975 17370 17370 17370 17370 0
201 20250415 154800 599286975 17370 17370 17370 17370 0
202 20250415 154700 599286975 17370 17370 17370 17370 0
203 20250415 154600 599286975 17370 17370 17370 17370 0
204 20250415 154500 599286975 17370 17370 17370 17370 0
205 20250415 154400 599286975 17370 17370 17370 17370 0
206 20250415 154300 599286975 17370 17370 17370 17370 0
207 20250415 154200 599286975 17370 17370 17370 17370 0
208 20250415 154100 599286975 17370 17370 17370 17370 0
209 20250415 154000 599286975 17370 17370 17370 17370 0
210 20250415 153900 599286975 17370 17370 17370 17370 0
211 20250415 153800 599286975 17370 17370 17370 17370 0
212 20250415 153700 599286975 17370 17370 17370 17370 835
213 20250415 153600 599286975 17370 17370 17370 17370 0
214 20250415 153500 599286975 17370 17370 17370 17370 0
215 20250415 153400 599286975 17370 17370 17370 17370 0
216 20250415 153300 599286975 17370 17370 17370 17370 0
217 20250415 153200 599286975 17370 17370 17370 17370 0
218 20250415 153100 599286975 17370 17370 17370 17370 0
219 20250415 153000 599286975 17370 17370 17370 17370 835
220 20250415 152900 584783025 17380 17380 17380 17380 0
221 20250415 152800 584783025 17380 17380 17380 17380 0
222 20250415 152700 584783025 17380 17380 17380 17380 0
223 20250415 152600 584783025 17380 17380 17380 17380 0
224 20250415 152500 584783025 17380 17380 17380 17380 0
225 20250415 152400 584783025 17380 17380 17380 17380 0
226 20250415 152300 584783025 17380 17380 17380 17380 0
227 20250415 152200 584783025 17380 17380 17380 17380 0
228 20250415 152100 584783025 17380 17380 17380 17380 0
229 20250415 152000 584783025 17380 17380 17380 17380 0
230 20250415 151900 584783025 17380 17350 17390 17350 173
231 20250415 151800 581777145 17370 17370 17370 17350 76
232 20250415 151700 580457205 17370 17350 17370 17350 216
233 20250415 151600 576709525 17370 17370 17370 17370 133
234 20250415 151500 574399315 17370 17370 17370 17370 12
235 20250415 151400 574190875 17370 17370 17370 17370 12
236 20250415 151300 573982435 17370 17370 17370 17370 41
237 20250415 151200 573270265 17360 17360 17360 17360 0
238 20250415 151100 573270265 17360 17340 17360 17340 48
239 20250415 151000 572437265 17340 17330 17340 17330 33
240 20250415 150900 571865115 17340 17340 17340 17340 467
241 20250415 150800 563767335 17340 17340 17340 17340 0
242 20250415 150700 563767335 17340 17340 17340 17340 0
243 20250415 150600 563767335 17340 17340 17340 17340 6
244 20250415 150500 563663295 17340 17340 17340 17340 0
245 20250415 150400 563663295 17340 17340 17340 17340 8
246 20250415 150300 563524575 17340 17340 17340 17340 0
247 20250415 150200 563524575 17340 17330 17340 17330 37
248 20250415 150100 562883165 17310 17310 17310 17310 0
249 20250415 150000 562883165 17310 17310 17310 17310 0
250 20250415 145900 562883165 17310 17310 17310 17310 5
251 20250415 145800 562796615 17330 17330 17330 17330 0
252 20250415 145700 562796615 17330 17310 17330 17310 168
253 20250415 145600 559888285 17310 17320 17320 17310 9
254 20250415 145500 559732475 17330 17330 17330 17330 32
255 20250415 145400 559177915 17330 17330 17330 17330 10
256 20250415 145300 559004615 17330 17330 17330 17330 0
257 20250415 145200 559004615 17330 17330 17330 17330 1
258 20250415 145100 558987285 17330 17330 17330 17330 0
259 20250415 145000 558987285 17330 17330 17330 17330 0
260 20250415 144900 558987285 17330 17330 17330 17330 0
261 20250415 144800 558987285 17330 17330 17330 17330 4
262 20250415 144700 558917965 17330 17330 17330 17330 1
263 20250415 144600 558900635 17330 17330 17330 17330 0
264 20250415 144500 558900635 17330 17290 17330 17290 82
265 20250415 144400 557481355 17330 17330 17330 17330 0
266 20250415 144300 557481355 17330 17330 17330 17330 10
267 20250415 144200 557308055 17330 17330 17330 17330 0
268 20250415 144100 557308055 17330 17330 17330 17330 0
269 20250415 144000 557308055 17330 17330 17330 17330 1
270 20250415 143900 557290725 17320 17310 17320 17310 39
271 20250415 143800 556615625 17310 17310 17310 17310 17
272 20250415 143700 556321355 17310 17310 17310 17310 0
273 20250415 143600 556321355 17310 17300 17310 17300 40
274 20250415 143500 555629305 17300 17300 17300 17300 0
275 20250415 143400 555629305 17300 17300 17300 17300 0
276 20250415 143300 555629305 17300 17300 17300 17300 0
277 20250415 143200 555629305 17300 17270 17300 17270 683
278 20250415 143100 543822565 17260 17260 17260 17260 0
279 20250415 143000 543822565 17260 17260 17260 17260 0
280 20250415 142900 543822565 17260 17250 17260 17250 358
281 20250415 142800 537646485 17240 17240 17240 17240 2
282 20250415 142700 537612005 17230 17230 17230 17230 0
283 20250415 142600 537612005 17230 17230 17230 17220 4
284 20250415 142500 537543095 17250 17250 17250 17230 201
285 20250415 142400 534078355 17260 17260 17260 17260 102
286 20250415 142300 532317835 17280 17280 17280 17280 0
287 20250415 142200 532317835 17280 17280 17280 17280 0
288 20250415 142100 532317835 17280 17280 17280 17280 11
289 20250415 142000 532127755 17280 17280 17280 17280 10
290 20250415 141900 531954955 17280 17270 17280 17270 2
291 20250415 141800 531920405 17270 17270 17270 17270 0
292 20250415 141700 531920405 17270 17270 17270 17270 0
293 20250415 141600 531920405 17270 17270 17270 17270 17
294 20250415 141500 531626815 17290 17290 17290 17290 0
295 20250415 141400 531626815 17290 17290 17290 17290 0
296 20250415 141300 531626815 17290 17290 17290 17290 74
297 20250415 141200 530347355 17290 17300 17300 17290 42
298 20250415 141100 529620775 17300 17300 17300 17300 60
299 20250415 141000 528582775 17310 17310 17310 17310 0
300 20250415 140900 528582775 17310 17310 17310 17310 8
301 20250415 140800 528444295 17310 17310 17310 17310 0
302 20250415 140700 528444295 17310 17310 17310 17310 0
303 20250415 140600 528444295 17310 17310 17310 17310 1
304 20250415 140500 528426985 17300 17300 17300 17300 0
305 20250415 140400 528426985 17300 17300 17300 17300 12
306 20250415 140300 528219385 17300 17300 17300 17300 24
307 20250415 140200 527804185 17310 17310 17310 17310 0
308 20250415 140100 527804185 17310 17310 17310 17310 0
309 20250415 140000 527804185 17310 17310 17310 17310 0
310 20250415 135900 527804185 17310 17310 17310 17310 0
311 20250415 135800 527804185 17310 17310 17310 17310 0
312 20250415 135700 527804185 17310 17310 17310 17310 20
313 20250415 135600 527457985 17310 17310 17310 17310 11
314 20250415 135500 527267575 17310 17310 17310 17310 1
315 20250415 135400 527250265 17310 17310 17310 17310 1
316 20250415 135300 527232955 17320 17320 17320 17320 0
317 20250415 135200 527232955 17320 17320 17320 17320 0
318 20250415 135100 527232955 17320 17320 17320 17320 1
319 20250415 135000 527215635 17300 17300 17300 17300 0
320 20250415 134900 527215635 17300 17320 17320 17300 477
321 20250415 134800 518954545 17320 17320 17320 17320 0
322 20250415 134700 518954545 17320 17320 17320 17320 0
323 20250415 134600 518954545 17320 17320 17320 17320 0
324 20250415 134500 518954545 17320 17320 17320 17320 36
325 20250415 134400 518331025 17320 17320 17320 17320 0
326 20250415 134300 518331025 17320 17320 17320 17320 0
327 20250415 134200 518331025 17320 17320 17320 17320 0
328 20250415 134100 518331025 17320 17320 17320 17320 0
329 20250415 134000 518331025 17320 17320 17320 17320 0
330 20250415 133900 518331025 17320 17320 17320 17320 0
331 20250415 133800 518331025 17320 17320 17320 17320 0
332 20250415 133700 518331025 17320 17320 17320 17320 0
333 20250415 133600 518331025 17320 17340 17340 17320 133
334 20250415 133500 516025995 17350 17350 17350 17350 0
335 20250415 133400 516025995 17350 17350 17350 17350 0
336 20250415 133300 516025995 17350 17350 17350 17350 0
337 20250415 133200 516025995 17350 17350 17350 17350 0
338 20250415 133100 516025995 17350 17350 17350 17350 0
339 20250415 133000 516025995 17350 17350 17350 17350 23
340 20250415 132900 515626945 17350 17350 17350 17350 0
341 20250415 132800 515626945 17350 17350 17350 17350 0
342 20250415 132700 515626945 17350 17350 17350 17350 0
343 20250415 132600 515626945 17350 17350 17350 17350 0
344 20250415 132500 515626945 17350 17350 17350 17350 0
345 20250415 132400 515626945 17350 17350 17350 17350 0
346 20250415 132300 515626945 17350 17350 17350 17350 6
347 20250415 132200 515522845 17350 17350 17350 17350 0
348 20250415 132100 515522845 17350 17350 17350 17350 0
349 20250415 132000 515522845 17350 17350 17350 17350 0
350 20250415 131900 515522845 17350 17350 17350 17350 13
351 20250415 131800 515297295 17340 17340 17340 17340 0
352 20250415 131700 515297295 17340 17340 17340 17340 0
353 20250415 131600 515297295 17340 17340 17340 17340 0
354 20250415 131500 515297295 17340 17340 17340 17340 0
355 20250415 131400 515297295 17340 17340 17340 17340 0
356 20250415 131300 515297295 17340 17340 17340 17340 0
357 20250415 131200 515297295 17340 17340 17340 17340 0
358 20250415 131100 515297295 17340 17340 17350 17340 466
359 20250415 131000 507216805 17350 17350 17350 17350 0
360 20250415 130900 507216805 17350 17350 17350 17350 5
361 20250415 130800 507130055 17360 17360 17360 17360 0
362 20250415 130700 507130055 17360 17380 17380 17360 31
363 20250415 130600 506591545 17380 17380 17380 17380 3
364 20250415 130500 506539405 17390 17390 17390 17390 0
365 20250415 130400 506539405 17390 17390 17390 17390 351
366 20250415 130300 500435515 17380 17380 17380 17370 229
367 20250415 130200 496455525 17380 17380 17380 17380 0
368 20250415 130100 496455525 17380 17380 17380 17380 1
369 20250415 130000 496438145 17380 17380 17380 17380 10
370 20250415 125900 496264345 17380 17380 17380 17380 0
371 20250415 125800 496264345 17380 17380 17380 17380 0
372 20250415 125700 496264345 17380 17380 17380 17380 54
373 20250415 125600 495325825 17380 17380 17380 17380 51
374 20250415 125500 494439445 17400 17400 17400 17400 25
375 20250415 125400 494004445 17400 17400 17400 17400 87
376 20250415 125300 492490645 17400 17400 17400 17400 0
377 20250415 125200 492490645 17400 17400 17400 17400 150
378 20250415 125100 489880645 17400 17400 17400 17400 0
379 20250415 125000 489880645 17400 17400 17400 17400 23
380 20250415 124900 489480445 17400 17400 17400 17400 0
381 20250415 124800 489480445 17400 17400 17400 17400 0
382 20250415 124700 489480445 17400 17360 17400 17360 1391
383 20250415 124600 465292895 17350 17350 17350 17350 0
384 20250415 124500 465292895 17350 17350 17350 17350 0
385 20250415 124400 465292895 17350 17340 17350 17340 631
386 20250415 124300 454347045 17340 17340 17340 17340 0
387 20250415 124200 454347045 17340 17340 17340 17340 0
388 20250415 124100 454347045 17340 17340 17340 17340 0
389 20250415 124000 454347045 17340 17340 17340 17340 0
390 20250415 123900 454347045 17340 17340 17340 17340 17
391 20250415 123800 454052265 17350 17350 17350 17350 0
392 20250415 123700 454052265 17350 17350 17350 17350 10
393 20250415 123600 453878765 17350 17350 17350 17350 0
394 20250415 123500 453878765 17350 17350 17350 17350 0
395 20250415 123400 453878765 17350 17340 17350 17340 50
396 20250415 123300 453011705 17340 17340 17340 17340 80
397 20250415 123200 451624505 17350 17350 17350 17350 0
398 20250415 123100 451624505 17350 17350 17350 17350 0
399 20250415 123000 451624505 17350 17350 17350 17350 0
400 20250415 122900 451624505 17350 17350 17350 17350 0
401 20250415 122800 451624505 17350 17350 17350 17350 0
402 20250415 122700 451624505 17350 17350 17350 17350 12
403 20250415 122600 451416305 17310 17310 17310 17310 0
404 20250415 122500 451416305 17310 17310 17310 17310 0
405 20250415 122400 451416305 17310 17310 17310 17310 0
406 20250415 122300 451416305 17310 17310 17310 17310 0
407 20250415 122200 451416305 17310 17310 17310 17310 0
408 20250415 122100 451416305 17310 17310 17310 17310 0
409 20250415 122000 451416305 17310 17310 17310 17310 0
410 20250415 121900 451416305 17310 17310 17310 17310 0
411 20250415 121800 451416305 17310 17310 17310 17310 0
412 20250415 121700 451416305 17310 17340 17340 17310 6
413 20250415 121600 451312295 17320 17320 17320 17320 0
414 20250415 121500 451312295 17320 17320 17320 17320 275
415 20250415 121400 446549295 17300 17300 17300 17300 0
416 20250415 121300 446549295 17300 17300 17300 17300 0
417 20250415 121200 446549295 17300 17300 17300 17300 0
418 20250415 121100 446549295 17300 17300 17300 17300 0
419 20250415 121000 446549295 17300 17310 17310 17300 210
420 20250415 120900 442916265 17330 17330 17330 17330 3
421 20250415 120800 442864275 17310 17310 17310 17310 0
422 20250415 120700 442864275 17310 17310 17310 17310 210
423 20250415 120600 439229175 17330 17330 17330 17330 0
424 20250415 120500 439229175 17330 17330 17330 17330 0
425 20250415 120400 439229175 17330 17330 17330 17330 13
426 20250415 120300 439003885 17310 17310 17310 17310 1
427 20250415 120200 438986575 17340 17340 17340 17340 0
428 20250415 120100 438986575 17340 17340 17340 17340 0
429 20250415 120000 438986575 17340 17340 17340 17340 0
430 20250415 115900 438986575 17340 17340 17340 17340 0
431 20250415 115800 438986575 17340 17340 17340 17340 0
432 20250415 115700 438986575 17340 17340 17340 17340 0
433 20250415 115600 438986575 17340 17340 17340 17340 0
434 20250415 115500 438986575 17340 17340 17340 17340 0
435 20250415 115400 438986575 17340 17340 17340 17340 0
436 20250415 115300 438986575 17340 17340 17340 17340 0
437 20250415 115200 438986575 17340 17340 17340 17340 0
438 20250415 115100 438986575 17340 17340 17340 17340 0
439 20250415 115000 438986575 17340 17340 17340 17340 0
440 20250415 114900 438986575 17340 17340 17340 17340 0
441 20250415 114800 438986575 17340 17340 17340 17340 0
442 20250415 114700 438986575 17340 17310 17340 17310 590
443 20250415 114600 428773135 17310 17290 17310 17290 108
444 20250415 114500 426904945 17250 17260 17260 17250 1300
445 20250415 114400 404477045 17300 17300 17300 17300 0
446 20250415 114300 404477045 17300 17300 17300 17300 179
447 20250415 114200 401380345 17300 17300 17300 17300 0
448 20250415 114100 401380345 17300 17300 17300 17300 0
449 20250415 114000 401380345 17300 17300 17300 17300 0
450 20250415 113900 401380345 17300 17300 17300 17300 0
451 20250415 113800 401380345 17300 17300 17300 17300 0
452 20250415 113700 401380345 17300 17300 17300 17300 0
453 20250415 113600 401380345 17300 17300 17300 17300 223
454 20250415 113500 397522445 17330 17330 17330 17330 274
455 20250415 113400 392774025 17350 17350 17350 17350 0
456 20250415 113300 392774025 17350 17350 17350 17350 0
457 20250415 113200 392774025 17350 17350 17350 17350 0
458 20250415 113100 392774025 17350 17350 17350 17350 0
459 20250415 113000 392774025 17350 17350 17350 17350 0
460 20250415 112900 392774025 17350 17350 17350 17350 0
461 20250415 112800 392774025 17350 17330 17350 17330 2
462 20250415 112700 392739345 17350 17350 17350 17350 38
463 20250415 112600 392080045 17350 17350 17350 17350 0
464 20250415 112500 392080045 17350 17360 17360 17350 47
465 20250415 112400 391264335 17350 17350 17350 17350 0
466 20250415 112300 391264335 17350 17350 17350 17350 0
467 20250415 112200 391264335 17350 17350 17350 17350 0
468 20250415 112100 391264335 17350 17350 17350 17350 0
469 20250415 112000 391264335 17350 17390 17390 17350 676
470 20250415 111900 379508895 17390 17390 17390 17390 0
471 20250415 111800 379508895 17390 17370 17390 17370 356
472 20250415 111700 373324055 17370 17370 17370 17370 1
473 20250415 111600 373306685 17390 17390 17390 17390 0
474 20250415 111500 373306685 17390 17390 17390 17390 0
475 20250415 111400 373306685 17390 17390 17390 17390 1
476 20250415 111300 373289295 17390 17380 17390 17380 236
477 20250415 111200 369187255 17380 17360 17380 17360 355
478 20250415 111100 363023075 17350 17350 17350 17350 237
479 20250415 111000 358911125 17350 17350 17350 17350 0
480 20250415 110900 358911125 17350 17350 17350 17350 0
481 20250415 110800 358911125 17350 17350 17350 17350 0
482 20250415 110700 358911125 17350 17350 17350 17350 0
483 20250415 110600 358911125 17350 17350 17350 17350 0
484 20250415 110500 358911125 17350 17350 17350 17350 0
485 20250415 110400 358911125 17350 17330 17350 17330 89
486 20250415 110300 357368415 17330 17330 17330 17330 15
487 20250415 110200 357108465 17350 17350 17350 17350 1
488 20250415 110100 357091115 17350 17350 17350 17350 0
489 20250415 110000 357091115 17350 17350 17350 17350 0
490 20250415 105900 357091115 17350 17350 17350 17350 100
491 20250415 105800 355356115 17350 17350 17350 17350 0
492 20250415 105700 355356115 17350 17350 17350 17350 0
493 20250415 105600 355356115 17350 17350 17350 17350 0
494 20250415 105500 355356115 17350 17350 17350 17350 1
495 20250415 105400 355338765 17350 17350 17350 17350 0
496 20250415 105300 355338765 17350 17340 17350 17340 79
497 20250415 105200 353968615 17350 17350 17350 17350 0
498 20250415 105100 353968615 17350 17360 17360 17350 493
499 20250415 105000 345414485 17360 17360 17360 17360 200
500 20250415 104900 341942485 17380 17300 17400 17300 1491
501 20250415 104800 316070445 17300 17300 17300 17300 0
502 20250415 104700 316070445 17300 17310 17310 17300 344
503 20250415 104600 310119085 17320 17320 17320 17320 1
504 20250415 104500 310101765 17320 17320 17320 17320 0
505 20250415 104400 310101765 17320 17320 17320 17320 0
506 20250415 104300 310101765 17320 17330 17330 17320 564
507 20250415 104200 300329315 17350 17340 17390 17340 1433
508 20250415 104100 275459175 17300 17320 17350 17300 1368
509 20250415 104000 251757765 17320 17240 17320 17240 2247
510 20250415 103900 212922545 17210 17210 17210 17210 0
511 20250415 103800 212922545 17210 17210 17210 17210 0
512 20250415 103700 212922545 17210 17210 17210 17210 4
513 20250415 103600 212853705 17230 17230 17230 17230 0
514 20250415 103500 212853705 17230 17230 17230 17230 0
515 20250415 103400 212853705 17230 17220 17230 17220 341
516 20250415 103300 206980275 17220 17220 17220 17220 6
517 20250415 103200 206876955 17190 17200 17200 17190 400
518 20250415 103100 199998955 17210 17220 17220 17210 672
519 20250415 103000 188427495 17230 17230 17230 17230 1
520 20250415 102900 188410265 17210 17210 17210 17210 0
521 20250415 102800 188410265 17210 17210 17210 17210 0
522 20250415 102700 188410265 17210 17245 17245 17210 154
523 20250415 102600 185756000 17250 17250 17250 17250 0
524 20250415 102500 185756000 17250 17250 17250 17250 10
525 20250415 102400 185583500 17240 17240 17240 17240 10
526 20250415 102300 185411100 17240 17240 17240 17240 4
527 20250415 102200 185342140 17240 17240 17240 17240 0
528 20250415 102100 185342140 17240 17240 17240 17240 0
529 20250415 102000 185342140 17240 17250 17250 17240 41
530 20250415 101900 184635080 17250 17250 17250 17250 1
531 20250415 101800 184617830 17240 17240 17245 17240 283
532 20250415 101700 179738900 17240 17240 17240 17240 20
533 20250415 101600 179394100 17240 17240 17240 17240 0
534 20250415 101500 179394100 17240 17240 17240 17240 0
535 20250415 101400 179394100 17240 17240 17240 17240 0
536 20250415 101300 179394100 17240 17240 17240 17240 0
537 20250415 101200 179394100 17240 17240 17240 17240 10
538 20250415 101100 179221700 17150 17150 17150 17150 0
539 20250415 101000 179221700 17150 17240 17245 17150 1001
540 20250415 100900 162027295 17240 17240 17240 17240 16
541 20250415 100800 161751455 17240 17240 17240 17240 0
542 20250415 100700 161751455 17240 17240 17240 17240 0
543 20250415 100600 161751455 17240 17240 17240 17240 0
544 20250415 100500 161751455 17240 17240 17240 17240 0
545 20250415 100400 161751455 17240 17240 17240 17240 0
546 20250415 100300 161751455 17240 17240 17240 17240 0
547 20250415 100200 161751455 17240 17240 17240 17240 6
548 20250415 100100 161648015 17240 17240 17240 17240 1
549 20250415 100000 161630775 17240 17240 17240 17240 1
550 20250415 095900 161613535 17180 17200 17200 17180 2676
551 20250415 095800 115636775 17230 17230 17230 17230 0
552 20250415 095700 115636775 17230 17230 17230 17230 1
553 20250415 095600 115619545 17200 17200 17200 17200 2
554 20250415 095500 115585145 17200 17200 17200 17200 8
555 20250415 095400 115447545 17240 17240 17240 17240 0
556 20250415 095300 115447545 17240 17240 17240 17240 0
557 20250415 095200 115447545 17240 17240 17240 17240 5
558 20250415 095100 115361345 17240 17240 17240 17240 0
559 20250415 095000 115361345 17240 17240 17240 17240 0
560 20250415 094900 115361345 17240 17240 17240 17240 0
561 20250415 094800 115361345 17240 17240 17240 17240 0
562 20250415 094700 115361345 17240 17240 17240 17240 0
563 20250415 094600 115361345 17240 17180 17240 17180 66
564 20250415 094500 114226805 17180 17220 17240 17180 2646
565 20250415 094400 68714365 17240 17240 17240 17240 13
566 20250415 094300 68490245 17240 17240 17240 17230 25
567 20250415 094200 68059275 17250 17240 17250 17240 103
568 20250415 094100 66282535 17250 17250 17250 17250 64
569 20250415 094000 65178535 17250 17250 17250 17250 11
570 20250415 093900 64988785 17240 17230 17240 17230 56
571 20250415 093800 64023895 17230 17210 17230 17210 285
572 20250415 093700 59119005 17200 17200 17200 17200 0
573 20250415 093600 59119005 17200 17200 17200 17200 0
574 20250415 093500 59119005 17200 17200 17200 17200 0
575 20250415 093400 59119005 17200 17200 17200 17200 12
576 20250415 093300 58912605 17200 17160 17200 17160 313
577 20250415 093200 53538585 17160 17130 17160 17130 355
578 20250415 093100 47453495 17120 17115 17120 17115 301
579 20250415 093000 42301200 17120 17120 17120 17120 153
580 20250415 092900 39681840 17120 17130 17130 17120 71
581 20250415 092800 38466000 17130 17130 17130 17130 0
582 20250415 092700 38466000 17130 17130 17130 17130 0
583 20250415 092600 38466000 17130 17130 17130 17130 0
584 20250415 092500 38466000 17130 17130 17130 17130 0
585 20250415 092400 38466000 17130 17130 17130 17130 35
586 20250415 092300 37866450 17150 17150 17150 17150 82
587 20250415 092200 36460150 17150 17150 17150 17150 0
588 20250415 092100 36460150 17150 17150 17150 17150 40
589 20250415 092000 35774150 17150 17150 17150 17150 40
590 20250415 091900 35088150 17150 17150 17150 17150 10
591 20250415 091800 34916650 17150 17150 17150 17150 0
592 20250415 091700 34916650 17150 17150 17150 17150 7
593 20250415 091600 34796600 17150 17150 17150 17150 0
594 20250415 091500 34796600 17150 17150 17150 17150 0
595 20250415 091400 34796600 17150 17150 17150 17150 0
596 20250415 091300 34796600 17150 17150 17150 17150 1
597 20250415 091200 34779450 17120 17120 17120 17120 0
598 20250415 091100 34779450 17120 17120 17120 17120 1
599 20250415 091000 34762330 17120 17120 17120 17120 278
600 20250415 090900 30002970 17120 17210 17210 17120 400
601 20250415 090800 23130770 17250 17230 17250 17220 500
602 20250415 090700 14520070 17250 17250 17250 17250 4
603 20250415 090600 14451070 17250 17250 17250 17250 1
604 20250415 090500 14433820 17230 17230 17230 17230 3
605 20250415 090400 14382130 17235 17240 17240 17220 363
606 20250415 090300 8127665 17260 17285 17285 17260 343
607 20250415 090200 2205260 17260 17230 17270 17230 23
608 20250415 090100 1808100 17220 17220 17220 17220 0
609 20250415 090000 1808100 17220 17220 17220 17220 105