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

611
041830/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190900,703928250,23400,23400,23400,23400,137
20250415,190800,703928250,23400,23400,23400,23400,0
20250415,190700,703928250,23400,23400,23400,23400,0
20250415,190600,703928250,23400,23400,23400,23400,0
20250415,190500,703928250,23400,23400,23400,23400,0
20250415,190400,703928250,23400,23400,23400,23400,0
20250415,190300,703928250,23400,23400,23400,23400,0
20250415,190200,703928250,23400,23400,23400,23400,0
20250415,190100,703928250,23400,23400,23400,23400,0
20250415,190000,703928250,23400,23400,23400,23400,0
20250415,185900,703928250,23400,23400,23400,23400,0
20250415,185800,703928250,23400,23400,23400,23400,0
20250415,185700,703928250,23400,23400,23400,23400,0
20250415,185600,703928250,23400,23400,23400,23400,0
20250415,185500,703928250,23400,23400,23400,23400,0
20250415,185400,703928250,23400,23400,23400,23400,0
20250415,185300,703928250,23400,23400,23400,23400,0
20250415,185200,703928250,23400,23400,23400,23400,0
20250415,185100,703928250,23400,23400,23400,23400,0
20250415,185000,703928250,23400,23400,23400,23400,0
20250415,184900,703928250,23400,23400,23400,23400,0
20250415,184800,703928250,23400,23400,23400,23400,0
20250415,184700,703928250,23400,23400,23400,23400,0
20250415,184600,703928250,23400,23400,23400,23400,0
20250415,184500,703928250,23400,23400,23400,23400,0
20250415,184400,703928250,23400,23400,23400,23400,0
20250415,184300,703928250,23400,23400,23400,23400,0
20250415,184200,703928250,23400,23400,23400,23400,0
20250415,184100,703928250,23400,23400,23400,23400,0
20250415,184000,703928250,23400,23400,23400,23400,0
20250415,183900,703928250,23400,23400,23400,23400,137
20250415,183800,703928250,23400,23400,23400,23400,0
20250415,183700,703928250,23400,23400,23400,23400,0
20250415,183600,703928250,23400,23400,23400,23400,0
20250415,183500,703928250,23400,23400,23400,23400,0
20250415,183400,703928250,23400,23400,23400,23400,0
20250415,183300,703928250,23400,23400,23400,23400,0
20250415,183200,703928250,23400,23400,23400,23400,0
20250415,183100,703928250,23400,23400,23400,23400,0
20250415,183000,703928250,23400,23400,23400,23400,0
20250415,182900,703928250,23400,23400,23400,23400,0
20250415,182800,703928250,23400,23400,23400,23400,0
20250415,182700,703928250,23400,23400,23400,23400,0
20250415,182600,703928250,23400,23400,23400,23400,0
20250415,182500,703928250,23400,23400,23400,23400,0
20250415,182400,703928250,23400,23400,23400,23400,0
20250415,182300,703928250,23400,23400,23400,23400,0
20250415,182200,703928250,23400,23400,23400,23400,0
20250415,182100,703928250,23400,23400,23400,23400,0
20250415,182000,703928250,23400,23400,23400,23400,0
20250415,181900,703928250,23400,23400,23400,23400,0
20250415,181800,703928250,23400,23400,23400,23400,0
20250415,181700,703928250,23400,23400,23400,23400,0
20250415,181600,703928250,23400,23400,23400,23400,0
20250415,181500,703928250,23400,23400,23400,23400,0
20250415,181400,703928250,23400,23400,23400,23400,0
20250415,181300,703928250,23400,23400,23400,23400,0
20250415,181200,703928250,23400,23400,23400,23400,0
20250415,181100,703928250,23400,23400,23400,23400,0
20250415,181000,703928250,23400,23400,23400,23400,0
20250415,180900,703928250,23400,23400,23400,23400,137
20250415,180800,703928250,23400,23400,23400,23400,0
20250415,180700,703928250,23400,23400,23400,23400,0
20250415,180600,703928250,23400,23400,23400,23400,0
20250415,180500,703928250,23400,23400,23400,23400,0
20250415,180400,703928250,23400,23400,23400,23400,0
20250415,180300,703928250,23400,23400,23400,23400,0
20250415,180200,703928250,23400,23400,23400,23400,0
20250415,180100,703928250,23400,23400,23400,23400,0
20250415,180000,703928250,23400,23400,23400,23400,0
20250415,175900,703928250,23400,23400,23400,23400,0
20250415,175800,703928250,23400,23400,23400,23400,0
20250415,175700,703928250,23400,23400,23400,23400,0
20250415,175600,703928250,23400,23400,23400,23400,0
20250415,175500,703928250,23400,23400,23400,23400,0
20250415,175400,703928250,23400,23400,23400,23400,0
20250415,175300,703928250,23400,23400,23400,23400,0
20250415,175200,703928250,23400,23400,23400,23400,0
20250415,175100,703928250,23400,23400,23400,23400,0
20250415,175000,703928250,23400,23400,23400,23400,0
20250415,174900,703928250,23400,23400,23400,23400,0
20250415,174800,703928250,23400,23400,23400,23400,0
20250415,174700,703928250,23400,23400,23400,23400,0
20250415,174600,703928250,23400,23400,23400,23400,0
20250415,174500,703928250,23400,23400,23400,23400,0
20250415,174400,703928250,23400,23400,23400,23400,0
20250415,174300,703928250,23400,23400,23400,23400,0
20250415,174200,703928250,23400,23400,23400,23400,0
20250415,174100,703928250,23400,23400,23400,23400,0
20250415,174000,703928250,23400,23400,23400,23400,0
20250415,173900,703928250,23400,23400,23400,23400,137
20250415,173800,703928250,23400,23400,23400,23400,0
20250415,173700,703928250,23400,23400,23400,23400,0
20250415,173600,703928250,23400,23400,23400,23400,0
20250415,173500,703928250,23400,23400,23400,23400,0
20250415,173400,703928250,23400,23400,23400,23400,0
20250415,173300,703928250,23400,23400,23400,23400,0
20250415,173200,703928250,23400,23400,23400,23400,0
20250415,173100,703928250,23400,23400,23400,23400,0
20250415,173000,703928250,23400,23400,23400,23400,0
20250415,172900,703928250,23400,23400,23400,23400,0
20250415,172800,703928250,23400,23400,23400,23400,0
20250415,172700,703928250,23400,23400,23400,23400,0
20250415,172600,703928250,23400,23400,23400,23400,0
20250415,172500,703928250,23400,23400,23400,23400,0
20250415,172400,703928250,23400,23400,23400,23400,0
20250415,172300,703928250,23400,23400,23400,23400,0
20250415,172200,703928250,23400,23400,23400,23400,0
20250415,172100,703928250,23400,23400,23400,23400,0
20250415,172000,703928250,23400,23400,23400,23400,0
20250415,171900,703928250,23400,23400,23400,23400,0
20250415,171800,703928250,23400,23400,23400,23400,0
20250415,171700,703928250,23400,23400,23400,23400,0
20250415,171600,703928250,23400,23400,23400,23400,0
20250415,171500,703928250,23400,23400,23400,23400,0
20250415,171400,703928250,23400,23400,23400,23400,0
20250415,171300,703928250,23400,23400,23400,23400,0
20250415,171200,703928250,23400,23400,23400,23400,0
20250415,171100,703928250,23400,23400,23400,23400,0
20250415,171000,703928250,23400,23400,23400,23400,0
20250415,170900,703928250,23400,23400,23400,23400,137
20250415,170800,703928250,23400,23400,23400,23400,0
20250415,170700,703928250,23400,23400,23400,23400,0
20250415,170600,703928250,23400,23400,23400,23400,0
20250415,170500,703928250,23400,23400,23400,23400,0
20250415,170400,703928250,23400,23400,23400,23400,0
20250415,170300,703928250,23400,23400,23400,23400,0
20250415,170200,703928250,23400,23400,23400,23400,0
20250415,170100,703928250,23400,23400,23400,23400,0
20250415,170000,703928250,23400,23400,23400,23400,0
20250415,165900,703928250,23400,23400,23400,23400,0
20250415,165800,703928250,23400,23400,23400,23400,0
20250415,165700,703928250,23400,23400,23400,23400,0
20250415,165600,703928250,23400,23400,23400,23400,0
20250415,165500,703928250,23400,23400,23400,23400,0
20250415,165400,703928250,23400,23400,23400,23400,0
20250415,165300,703928250,23400,23400,23400,23400,0
20250415,165200,703928250,23400,23400,23400,23400,0
20250415,165100,703928250,23400,23400,23400,23400,0
20250415,165000,703928250,23400,23400,23400,23400,0
20250415,164900,703928250,23400,23400,23400,23400,0
20250415,164800,703928250,23400,23400,23400,23400,0
20250415,164700,703928250,23400,23400,23400,23400,0
20250415,164600,703928250,23400,23400,23400,23400,0
20250415,164500,703928250,23400,23400,23400,23400,0
20250415,164400,703928250,23400,23400,23400,23400,0
20250415,164300,703928250,23400,23400,23400,23400,0
20250415,164200,703928250,23400,23400,23400,23400,0
20250415,164100,703928250,23400,23400,23400,23400,0
20250415,164000,703928250,23400,23400,23400,23400,0
20250415,163900,703928250,23400,23400,23400,23400,137
20250415,163800,703928250,23400,23400,23400,23400,0
20250415,163700,703928250,23400,23400,23400,23400,0
20250415,163600,703928250,23400,23400,23400,23400,0
20250415,163500,703928250,23400,23400,23400,23400,0
20250415,163400,703928250,23400,23400,23400,23400,0
20250415,163300,703928250,23400,23400,23400,23400,0
20250415,163200,703928250,23400,23400,23400,23400,0
20250415,163100,703928250,23400,23400,23400,23400,0
20250415,163000,703928250,23400,23400,23400,23400,0
20250415,162900,703928250,23400,23400,23400,23400,0
20250415,162800,703928250,23400,23400,23400,23400,0
20250415,162700,703928250,23400,23400,23400,23400,0
20250415,162600,703928250,23400,23400,23400,23400,0
20250415,162500,703928250,23400,23400,23400,23400,0
20250415,162400,703928250,23400,23400,23400,23400,0
20250415,162300,703928250,23400,23400,23400,23400,0
20250415,162200,703928250,23400,23400,23400,23400,0
20250415,162100,703928250,23400,23400,23400,23400,0
20250415,162000,703928250,23400,23400,23400,23400,0
20250415,161900,703928250,23400,23400,23400,23400,0
20250415,161800,703928250,23400,23400,23400,23400,0
20250415,161700,703928250,23400,23400,23400,23400,0
20250415,161600,703928250,23400,23400,23400,23400,0
20250415,161500,703928250,23400,23400,23400,23400,0
20250415,161400,703928250,23400,23400,23400,23400,0
20250415,161300,703928250,23400,23400,23400,23400,0
20250415,161200,703928250,23400,23400,23400,23400,0
20250415,161100,703928250,23400,23400,23400,23400,0
20250415,161000,703928250,23400,23400,23400,23400,0
20250415,160900,703928250,23400,23400,23400,23400,137
20250415,160800,703928250,23400,23400,23400,23400,0
20250415,160700,703928250,23400,23400,23400,23400,0
20250415,160600,703928250,23400,23400,23400,23400,0
20250415,160500,703928250,23400,23400,23400,23400,0
20250415,160400,703928250,23400,23400,23400,23400,0
20250415,160300,703928250,23400,23400,23400,23400,0
20250415,160200,703928250,23400,23400,23400,23400,0
20250415,160100,703928250,23400,23400,23400,23400,0
20250415,160000,703928250,23400,23400,23400,23400,0
20250415,155900,703928250,23400,23400,23400,23400,0
20250415,155800,703928250,23400,23400,23400,23400,0
20250415,155700,703928250,23400,23400,23400,23400,0
20250415,155600,703928250,23400,23400,23400,23400,0
20250415,155500,703928250,23400,23400,23400,23400,0
20250415,155400,703928250,23400,23400,23400,23400,0
20250415,155300,703928250,23400,23400,23400,23400,0
20250415,155200,703928250,23400,23400,23400,23400,0
20250415,155100,703928250,23400,23400,23400,23400,0
20250415,155000,703928250,23400,23400,23400,23400,0
20250415,154900,703928250,23400,23400,23400,23400,0
20250415,154800,703928250,23400,23400,23400,23400,0
20250415,154700,703928250,23400,23400,23400,23400,0
20250415,154600,703928250,23400,23400,23400,23400,0
20250415,154500,703928250,23400,23400,23400,23400,0
20250415,154400,703928250,23400,23400,23400,23400,0
20250415,154300,703928250,23400,23400,23400,23400,0
20250415,154200,703928250,23400,23400,23400,23400,0
20250415,154100,703928250,23400,23400,23400,23400,0
20250415,154000,703928250,23400,23400,23400,23400,0
20250415,153900,703928250,23400,23400,23400,23400,137
20250415,153800,703928250,23400,23400,23400,23400,0
20250415,153700,703928250,23400,23400,23400,23400,0
20250415,153600,703928250,23400,23400,23400,23400,0
20250415,153500,703928250,23400,23400,23400,23400,0
20250415,153400,703928250,23400,23400,23400,23400,0
20250415,153300,703928250,23400,23400,23400,23400,0
20250415,153200,703928250,23400,23400,23400,23400,0
20250415,153100,703928250,23400,23400,23400,23400,0
20250415,153000,703928250,23400,23400,23400,23400,137
20250415,152900,700722450,23350,23350,23350,23350,0
20250415,152800,700722450,23350,23350,23350,23350,0
20250415,152700,700722450,23350,23350,23350,23350,0
20250415,152600,700722450,23350,23350,23350,23350,0
20250415,152500,700722450,23350,23350,23350,23350,0
20250415,152400,700722450,23350,23350,23350,23350,0
20250415,152300,700722450,23350,23350,23350,23350,0
20250415,152200,700722450,23350,23350,23350,23350,0
20250415,152100,700722450,23350,23350,23350,23350,0
20250415,152000,700722450,23350,23350,23350,23350,0
20250415,151900,700722450,23350,23350,23350,23250,90
20250415,151800,698621400,23350,23300,23350,23250,97
20250415,151700,696361050,23300,23300,23300,23300,11
20250415,151600,696104750,23300,23300,23300,23300,42
20250415,151500,695126150,23300,23300,23300,23300,14
20250415,151400,694799950,23300,23300,23300,23300,29
20250415,151300,694124250,23350,23350,23350,23350,8
20250415,151200,693937450,23300,23250,23300,23250,48
20250415,151100,692820700,23250,23300,23300,23250,121
20250415,151000,690001700,23300,23350,23350,23300,75
20250415,150900,688250750,23350,23350,23350,23350,7
20250415,150800,688087300,23350,23350,23350,23350,36
20250415,150700,687246700,23350,23350,23400,23350,58
20250415,150600,685892250,23300,23300,23300,23300,32
20250415,150500,685146650,23300,23300,23300,23300,6
20250415,150400,685006850,23300,23300,23300,23300,9
20250415,150300,684797150,23350,23300,23350,23300,19
20250415,150200,684354400,23300,23300,23300,23300,67
20250415,150100,682793300,23300,23300,23300,23300,18
20250415,150000,682373900,23300,23300,23350,23300,31
20250415,145900,681651550,23300,23300,23350,23300,86
20250415,145800,679647650,23300,23350,23350,23300,146
20250415,145700,676239850,23350,23400,23400,23350,292
20250415,145600,669417400,23400,23450,23450,23400,228
20250415,145500,664081350,23450,23450,23450,23450,644
20250415,145400,648979550,23450,23450,23500,23450,27
20250415,145300,648346300,23450,23500,23500,23450,80
20250415,145200,646470250,23450,23450,23450,23450,37
20250415,145100,645602600,23450,23450,23450,23400,333
20250415,145000,637794250,23450,23500,23500,23450,105
20250415,144900,635326800,23500,23500,23550,23500,778
20250415,144800,617037200,23500,23500,23550,23450,529
20250415,144700,604586400,23500,23450,23500,23450,663
20250415,144600,589011200,23450,23500,23500,23450,511
20250415,144500,577026250,23500,23400,23500,23400,639
20250415,144400,562059375,23350,23250,23400,23250,431
20250415,144300,552008175,23250,23250,23300,23200,222
20250415,144200,546846475,23200,23200,23200,23200,24
20250415,144100,546289675,23200,23200,23200,23200,25
20250415,144000,545709675,23200,23200,23250,23200,50
20250415,143900,544548725,23200,23200,23250,23200,14
20250415,143800,544223725,23250,23200,23250,23200,48
20250415,143700,543109125,23200,23200,23200,23200,16
20250415,143600,542737925,23200,23200,23200,23200,31
20250415,143500,542018725,23200,23200,23250,23200,21
20250415,143400,541531475,23200,23200,23250,23200,42
20250415,143300,540555825,23200,23200,23200,23200,25
20250415,143200,539975825,23200,23200,23200,23200,21
20250415,143100,539488625,23200,23200,23200,23200,18
20250415,143000,539071025,23200,23200,23200,23200,24
20250415,142900,538514225,23200,23200,23200,23200,21
20250415,142800,538027025,23200,23200,23250,23200,48
20250415,142700,536912125,23200,23200,23200,23200,23
20250415,142600,536378525,23200,23200,23200,23200,20
20250415,142500,535914525,23200,23200,23250,23200,60
20250415,142400,534520675,23200,23200,23200,23200,27
20250415,142300,533894275,23200,23200,23200,23200,13
20250415,142200,533592675,23200,23200,23250,23200,30
20250415,142100,532896575,23200,23200,23200,23200,35
20250415,142000,532084575,23200,23200,23200,23200,23
20250415,141900,531550975,23200,23200,23250,23200,76
20250415,141800,529785075,23200,23200,23200,23200,16
20250415,141700,529413875,23200,23200,23200,23200,30
20250415,141600,528717875,23200,23200,23250,23200,83
20250415,141500,526791275,23200,23200,23200,23200,17
20250415,141400,526396875,23200,23200,23200,23200,28
20250415,141300,525747275,23200,23200,23200,23200,16
20250415,141200,525376075,23200,23200,23200,23200,21
20250415,141100,524888875,23200,23200,23200,23200,36
20250415,141000,524053675,23200,23150,23200,23150,33
20250415,140900,523288525,23150,23150,23150,23150,24
20250415,140800,522732925,23150,23150,23150,23150,21
20250415,140700,522246775,23150,23150,23150,23150,22
20250415,140600,521737475,23150,23150,23150,23150,25
20250415,140500,521158725,23150,23150,23150,23150,20
20250415,140400,520695725,23150,23150,23150,23150,11
20250415,140300,520441075,23150,23250,23250,23150,33
20250415,140200,519677025,23200,23150,23200,23150,36
20250415,140100,518843025,23150,23150,23200,23150,38
20250415,140000,517963075,23150,23150,23150,23150,25
20250415,135900,517384325,23150,23150,23200,23150,15
20250415,135800,517037025,23200,23150,23200,23150,62
20250415,135700,515600625,23150,23200,23200,23150,20
20250415,135600,515137325,23150,23150,23150,23150,52
20250415,135500,513933525,23150,23100,23150,23100,55
20250415,135400,512660775,23150,23150,23150,23150,42
20250415,135300,511688475,23150,23150,23150,23100,133
20250415,135200,508610475,23150,23150,23200,23150,96
20250415,135100,506387975,23150,23150,23150,23150,23
20250415,135000,505855525,23150,23250,23250,23150,136
20250415,134900,502707025,23200,23200,23200,23150,21
20250415,134800,502220725,23200,23150,23200,23150,228
20250415,134700,496937525,23150,23200,23200,23150,709
20250415,134600,480491475,23150,23200,23200,23150,30
20250415,134500,479796925,23150,23150,23150,23150,25
20250415,134400,479218175,23150,23150,23150,23150,24
20250415,134300,478662575,23150,23150,23200,23150,16
20250415,134200,478292125,23150,23200,23200,23150,38
20250415,134100,477411925,23150,23150,23150,23150,47
20250415,134000,476323875,23150,23150,23200,23150,110
20250415,133900,473776875,23200,23150,23200,23150,25
20250415,133800,473198075,23150,23150,23200,23150,11
20250415,133700,472943375,23150,23150,23150,23150,49
20250415,133600,471809025,23150,23200,23200,23150,22
20250415,133500,471298975,23150,23150,23150,23150,29
20250415,133400,470627625,23150,23150,23150,23150,9
20250415,133300,470419275,23150,23150,23150,23150,32
20250415,133200,469678475,23150,23100,23150,23100,42
20250415,133100,468707225,23100,23100,23200,23100,154
20250415,133000,465144525,23100,23100,23100,23100,101
20250415,132900,462811425,23100,23100,23100,23100,48
20250415,132800,461702625,23100,23050,23100,23050,34
20250415,132700,460917625,23050,23050,23100,23050,113
20250415,132600,458312325,23050,23100,23100,23050,24
20250415,132500,457758575,23150,23100,23150,23100,125
20250415,132400,454864875,23050,23100,23200,23050,257
20250415,132300,448930075,23100,23100,23100,23100,99
20250415,132200,446643175,23200,23100,23200,23050,380
20250415,132100,437840225,23200,23150,23200,23000,823
20250415,132000,418843875,23150,23150,23150,23150,226
20250415,131900,413611975,23150,23250,23250,23150,1053
20250415,131800,389155300,23250,23250,23250,23250,106
20250415,131700,386690800,23250,23250,23250,23250,22
20250415,131600,386179300,23250,23275,23275,23250,39
20250415,131500,385272525,23250,23250,23250,23250,22
20250415,131400,384761025,23250,23300,23300,23250,93
20250415,131300,382596825,23250,23250,23250,23250,33
20250415,131200,381829575,23250,23250,23250,23250,16
20250415,131100,381457575,23250,23250,23250,23250,33
20250415,131000,380690325,23250,23250,23250,23250,37
20250415,130900,379830075,23250,23250,23250,23250,40
20250415,130800,378900075,23250,23250,23250,23250,28
20250415,130700,378249075,23250,23250,23300,23250,97
20250415,130600,375990125,23250,23250,23250,23250,16
20250415,130500,375618125,23250,23250,23250,23250,90
20250415,130400,373525625,23250,23250,23300,23250,17
20250415,130300,373130325,23250,23250,23300,23250,28
20250415,130200,372479125,23250,23250,23250,23250,10
20250415,130100,372246625,23250,23250,23250,23250,36
20250415,130000,371409625,23250,23250,23250,23250,106
20250415,125900,368945125,23250,23300,23300,23250,267
20250415,125800,362724225,23300,23300,23300,23300,56
20250415,125700,361419425,23300,23300,23350,23300,65
20250415,125600,359903575,23300,23300,23300,23300,36
20250415,125500,359064775,23300,23300,23300,23300,152
20250415,125400,355523175,23300,23350,23350,23300,979
20250415,125300,332663875,23350,23350,23350,23350,67
20250415,125200,331099425,23350,23350,23350,23350,23
20250415,125100,330562375,23350,23350,23350,23350,130
20250415,125000,327526875,23350,23350,23400,23350,177
20250415,124900,323391775,23350,23350,23350,23350,522
20250415,124800,311203075,23350,23350,23350,23350,7
20250415,124700,311039625,23350,23350,23350,23350,23
20250415,124600,310502575,23350,23350,23400,23350,31
20250415,124500,309778275,23350,23350,23350,23350,4
20250415,124400,309684875,23350,23350,23350,23350,17
20250415,124300,309287925,23350,23350,23350,23350,2
20250415,124200,309241225,23350,23350,23350,23350,7
20250415,124100,309077775,23350,23350,23350,23350,7
20250415,124000,308914325,23350,23350,23350,23350,9
20250415,123900,308704175,23350,23350,23350,23350,5
20250415,123800,308587425,23350,23400,23400,23350,14
20250415,123700,308260075,23350,23350,23350,23350,0
20250415,123600,308260075,23350,23350,23350,23350,14
20250415,123500,307933175,23350,23350,23350,23350,0
20250415,123400,307933175,23350,23350,23350,23350,5
20250415,123300,307816425,23350,23350,23350,23350,10
20250415,123200,307582925,23350,23350,23350,23350,5
20250415,123100,307466175,23400,23350,23400,23350,16
20250415,123000,307092075,23350,23350,23350,23350,9
20250415,122900,306881925,23350,23350,23350,23350,7
20250415,122800,306718475,23350,23400,23400,23350,32
20250415,122700,305970125,23350,23350,23350,23350,6
20250415,122600,305830025,23350,23350,23350,23350,1
20250415,122500,305806675,23350,23350,23350,23350,12
20250415,122400,305526475,23350,23350,23350,23350,10
20250415,122300,305292975,23350,23350,23350,23350,7
20250415,122200,305129525,23350,23400,23400,23350,15
20250415,122100,304779075,23350,23350,23350,23350,7
20250415,122000,304615625,23350,23350,23400,23350,44
20250415,121900,303586475,23350,23350,23350,23350,6
20250415,121800,303446375,23350,23350,23350,23350,3
20250415,121700,303376325,23350,23350,23350,23350,21
20250415,121600,302885975,23350,23350,23350,23350,1
20250415,121500,302862625,23350,23350,23350,23350,66
20250415,121400,301321525,23350,23350,23350,23350,17
20250415,121300,300924575,23350,23350,23350,23350,254
20250415,121200,294993675,23350,23350,23350,23350,8
20250415,121100,294806875,23350,23350,23350,23350,21
20250415,121000,294316525,23350,23400,23400,23350,20
20250415,120900,293849475,23350,23350,23350,23350,94
20250415,120800,291654575,23400,23450,23450,23400,521
20250415,120700,279448625,23550,23450,23550,23450,935
20250415,120600,257473225,23450,23450,23450,23450,11
20250415,120500,257215275,23450,23450,23500,23450,13
20250415,120400,256910150,23450,23450,23450,23450,17
20250415,120300,256511500,23450,23450,23450,23450,6
20250415,120200,256370800,23450,23450,23450,23450,21
20250415,120100,255878350,23450,23450,23450,23450,6
20250415,120000,255737650,23450,23450,23450,23450,40
20250415,115900,254799650,23450,23450,23450,23450,8
20250415,115800,254612050,23450,23450,23450,23450,114
20250415,115700,251938750,23450,23450,23450,23450,303
20250415,115600,244833400,23450,23450,23450,23450,24
20250415,115500,244270600,23450,23450,23450,23450,1
20250415,115400,244247150,23450,23400,23450,23400,173
20250415,115300,240190350,23400,23400,23400,23400,12
20250415,115200,239909550,23400,23400,23400,23400,18
20250415,115100,239488350,23400,23400,23450,23400,18
20250415,115000,239066800,23400,23450,23450,23400,60
20250415,114900,237661650,23400,23400,23400,23400,100
20250415,114800,235321650,23400,23400,23400,23400,7
20250415,114700,235157850,23400,23400,23400,23400,1
20250415,114600,235134450,23450,23400,23450,23400,46
20250415,114500,234056050,23400,23400,23450,23400,46
20250415,114400,232978150,23400,23400,23400,23400,0
20250415,114300,232978150,23400,23400,23400,23400,55
20250415,114200,231691150,23400,23450,23450,23400,310
20250415,114100,224421700,23400,23400,23400,23400,8
20250415,114000,224234500,23400,23400,23450,23400,17
20250415,113900,223836450,23400,23400,23400,23400,16
20250415,113800,223462050,23400,23400,23400,23400,4
20250415,113700,223368450,23400,23400,23400,23400,81
20250415,113600,221473050,23400,23400,23400,23400,4
20250415,113500,221379450,23400,23400,23450,23400,31
20250415,113400,220654000,23400,23400,23400,23400,5
20250415,113300,220537000,23400,23400,23400,23400,17
20250415,113200,220139200,23400,23400,23400,23400,7
20250415,113100,219975400,23450,23450,23450,23400,686
20250415,113000,203893450,23450,23400,23450,23400,36
20250415,112900,203049800,23400,23450,23450,23400,62
20250415,112800,201598900,23400,23400,23400,23400,1
20250415,112700,201575500,23425,23400,23425,23400,8
20250415,112600,201388250,23400,23400,23400,23400,10
20250415,112500,201154250,23400,23450,23450,23400,5
20250415,112400,201037150,23400,23400,23400,23400,15
20250415,112300,200686150,23400,23400,23400,23400,2
20250415,112200,200639350,23400,23400,23400,23400,7
20250415,112100,200475550,23400,23400,23400,23400,8
20250415,112000,200288350,23400,23400,23400,23400,42
20250415,111900,199305550,23400,23400,23450,23400,16
20250415,111800,198930900,23400,23450,23500,23400,139
20250415,111700,195670300,23450,23450,23450,23450,2
20250415,111600,195623400,23450,23450,23450,23450,62
20250415,111500,194169500,23450,23450,23450,23450,3
20250415,111400,194099150,23500,23400,23500,23400,370
20250415,111300,185413050,23400,23450,23450,23400,5
20250415,111200,185296000,23450,23500,23500,23450,480
20250415,111100,174019950,23400,23400,23400,23400,105
20250415,111000,171562950,23400,23400,23500,23400,560
20250415,110900,158431450,23400,23350,23400,23350,15
20250415,110800,158080900,23350,23350,23350,23350,25
20250415,110700,157497150,23350,23350,23350,23350,23
20250415,110600,156960100,23350,23400,23400,23350,5
20250415,110500,156843150,23350,23350,23400,23350,39
20250415,110400,155932250,23400,23350,23400,23350,26
20250415,110300,155324200,23350,23350,23400,23350,200
20250415,110200,150651900,23450,23350,23450,23350,851
20250415,110100,130761000,23350,23300,23350,23300,33
20250415,110000,129990550,23350,23300,23350,23300,15
20250415,105900,129640700,23300,23300,23300,23300,8
20250415,105800,129454300,23300,23300,23300,23300,3
20250415,105700,129384400,23300,23300,23300,23300,25
20250415,105600,128801900,23300,23300,23300,23300,4
20250415,105500,128708700,23300,23300,23350,23300,29
20250415,105400,128032400,23350,23300,23350,23300,21
20250415,105300,127542250,23300,23300,23300,23300,8
20250415,105200,127355850,23300,23300,23300,23300,20
20250415,105100,126889850,23300,23300,23350,23300,12
20250415,105000,126610000,23300,23300,23300,23300,58
20250415,104900,125258600,23300,23300,23300,23300,22
20250415,104800,124746000,23300,23300,23350,23300,20
20250415,104700,124279950,23300,23300,23300,23300,12
20250415,104600,124000350,23300,23300,23300,23300,39
20250415,104500,123091650,23350,23350,23350,23350,172
20250415,104400,119075450,23400,23350,23400,23350,67
20250415,104300,117509100,23350,23350,23350,23350,4
20250415,104200,117415700,23350,23350,23350,23350,31
20250415,104100,116691850,23350,23350,23350,23350,8
20250415,104000,116505050,23350,23350,23350,23325,143
20250415,103900,113166750,23350,23350,23350,23300,564
20250415,103800,100004700,23350,23350,23350,23350,4
20250415,103700,99911300,23350,23350,23350,23350,0
20250415,103600,99911300,23350,23350,23350,23350,33
20250415,103500,99140750,23400,23400,23400,23400,13
20250415,103400,98836550,23400,23400,23400,23400,2
20250415,103300,98789750,23400,23350,23400,23350,15
20250415,103200,98439250,23350,23350,23350,23350,28
20250415,103100,97785450,23400,23350,23400,23350,37
20250415,103000,96920000,23350,23400,23400,23350,23
20250415,102900,96382800,23400,23400,23400,23400,20
20250415,102800,95914800,23400,23400,23400,23400,0
20250415,102700,95914800,23400,23400,23400,23400,0
20250415,102600,95914800,23400,23400,23400,23400,1
20250415,102500,95891400,23350,23350,23350,23350,2
20250415,102400,95844700,23350,23350,23350,23350,0
20250415,102300,95844700,23350,23350,23350,23350,5
20250415,102200,95727950,23350,23350,23350,23350,0
20250415,102100,95727950,23350,23350,23350,23350,21
20250415,102000,95237600,23300,23300,23300,23300,29
20250415,101900,94561900,23300,23300,23300,23300,1
20250415,101800,94538600,23300,23300,23300,23300,0
20250415,101700,94538600,23300,23300,23300,23300,1
20250415,101600,94515300,23400,23400,23400,23400,0
20250415,101500,94515300,23400,23400,23400,23400,18
20250415,101400,94094100,23400,23400,23400,23400,0
20250415,101300,94094100,23400,23400,23400,23400,28
20250415,101200,93438900,23350,23400,23400,23350,30
20250415,101100,92737250,23350,23350,23350,23350,0
20250415,101000,92737250,23350,23350,23350,23350,2
20250415,100900,92690550,23400,23400,23400,23400,0
20250415,100800,92690550,23400,23400,23400,23400,0
20250415,100700,92690550,23400,23400,23400,23400,3
20250415,100600,92620350,23300,23300,23300,23300,1
20250415,100500,92597050,23300,23300,23300,23300,0
20250415,100400,92597050,23300,23300,23300,23300,2
20250415,100300,92550450,23300,23300,23300,23300,0
20250415,100200,92550450,23300,23300,23300,23300,12
20250415,100100,92270850,23400,23400,23400,23400,0
20250415,100000,92270850,23400,23400,23400,23400,0
20250415,095900,92270850,23400,23400,23400,23400,4
20250415,095800,92177250,23300,23350,23350,23300,16
20250415,095700,91804400,23400,23400,23400,23400,10
20250415,095600,91570400,23400,23400,23400,23400,1
20250415,095500,91547000,23400,23350,23400,23350,46
20250415,095400,90471150,23350,23350,23350,23350,0
20250415,095300,90471150,23350,23350,23350,23350,0
20250415,095200,90471150,23350,23350,23350,23350,0
20250415,095100,90471150,23350,23350,23350,23350,0
20250415,095000,90471150,23350,23350,23350,23350,15
20250415,094900,90120900,23300,23300,23300,23300,23
20250415,094800,89585000,23300,23300,23300,23300,44
20250415,094700,88559800,23250,23250,23250,23250,107
20250415,094600,86072050,23300,23300,23300,23300,36
20250415,094500,85233250,23300,23350,23350,23300,279
20250415,094400,78732500,23350,23350,23350,23350,3
20250415,094300,78662450,23300,23350,23350,23300,31
20250415,094200,77938900,23300,23300,23300,23300,8
20250415,094100,77752500,23350,23350,23350,23350,0
20250415,094000,77752500,23350,23350,23350,23350,0
20250415,093900,77752500,23350,23350,23350,23350,0
20250415,093800,77752500,23350,23350,23400,23350,116
20250415,093700,75043850,23400,23400,23450,23350,2322
20250415,093600,20721950,23400,23400,23400,23400,26
20250415,093500,20113550,23350,23350,23350,23350,25
20250415,093400,19529800,23350,23350,23350,23350,0
20250415,093300,19529800,23350,23350,23350,23350,0
20250415,093200,19529800,23350,23350,23350,23350,20
20250415,093100,19062800,23300,23300,23300,23300,10
20250415,093000,18829800,23350,23350,23350,23350,22
20250415,092900,18316100,23300,23300,23300,23300,0
20250415,092800,18316100,23300,23350,23350,23300,43
20250415,092700,17312650,23350,23350,23350,23350,71
20250415,092600,15654800,23300,23300,23300,23300,51
20250415,092500,14466500,23300,23300,23300,23300,0
20250415,092400,14466500,23300,23300,23300,23300,1
20250415,092300,14443200,23300,23350,23350,23300,2
20250415,092200,14396550,23300,23300,23300,23300,0
20250415,092100,14396550,23300,23300,23300,23300,40
20250415,092000,13464550,23300,23300,23400,23300,78
20250415,091900,11647050,23300,23250,23400,23250,190
20250415,091800,7214400,23350,23350,23350,23350,0
20250415,091700,7214400,23350,23350,23350,23350,1
20250415,091600,7191050,23350,23350,23350,23350,31
20250415,091500,6467200,23250,23250,23250,23250,7
20250415,091400,6304450,23350,23350,23350,23350,0
20250415,091300,6304450,23350,23350,23350,23350,0
20250415,091200,6304450,23350,23350,23350,23350,8
20250415,091100,6117650,23350,23350,23350,23350,7
20250415,091000,5954200,23350,23250,23350,23250,15
20250415,090900,5604750,23350,23350,23350,23350,0
20250415,090800,5604750,23350,23250,23350,23250,46
20250415,090700,4531350,23250,23250,23250,23250,22
20250415,090600,4019850,23300,23300,23300,23300,16
20250415,090500,3647050,23300,23250,23300,23250,58
20250415,090400,2295700,23200,23200,23200,23200,51
20250415,090300,1112500,23150,23150,23150,23150,6
20250415,090200,973600,23150,23250,23250,23150,34
20250415,090100,186400,23300,23300,23300,23300,1
20250415,090000,163100,23300,23300,23300,23300,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190900 703928250 23400 23400 23400 23400 137
3 20250415 190800 703928250 23400 23400 23400 23400 0
4 20250415 190700 703928250 23400 23400 23400 23400 0
5 20250415 190600 703928250 23400 23400 23400 23400 0
6 20250415 190500 703928250 23400 23400 23400 23400 0
7 20250415 190400 703928250 23400 23400 23400 23400 0
8 20250415 190300 703928250 23400 23400 23400 23400 0
9 20250415 190200 703928250 23400 23400 23400 23400 0
10 20250415 190100 703928250 23400 23400 23400 23400 0
11 20250415 190000 703928250 23400 23400 23400 23400 0
12 20250415 185900 703928250 23400 23400 23400 23400 0
13 20250415 185800 703928250 23400 23400 23400 23400 0
14 20250415 185700 703928250 23400 23400 23400 23400 0
15 20250415 185600 703928250 23400 23400 23400 23400 0
16 20250415 185500 703928250 23400 23400 23400 23400 0
17 20250415 185400 703928250 23400 23400 23400 23400 0
18 20250415 185300 703928250 23400 23400 23400 23400 0
19 20250415 185200 703928250 23400 23400 23400 23400 0
20 20250415 185100 703928250 23400 23400 23400 23400 0
21 20250415 185000 703928250 23400 23400 23400 23400 0
22 20250415 184900 703928250 23400 23400 23400 23400 0
23 20250415 184800 703928250 23400 23400 23400 23400 0
24 20250415 184700 703928250 23400 23400 23400 23400 0
25 20250415 184600 703928250 23400 23400 23400 23400 0
26 20250415 184500 703928250 23400 23400 23400 23400 0
27 20250415 184400 703928250 23400 23400 23400 23400 0
28 20250415 184300 703928250 23400 23400 23400 23400 0
29 20250415 184200 703928250 23400 23400 23400 23400 0
30 20250415 184100 703928250 23400 23400 23400 23400 0
31 20250415 184000 703928250 23400 23400 23400 23400 0
32 20250415 183900 703928250 23400 23400 23400 23400 137
33 20250415 183800 703928250 23400 23400 23400 23400 0
34 20250415 183700 703928250 23400 23400 23400 23400 0
35 20250415 183600 703928250 23400 23400 23400 23400 0
36 20250415 183500 703928250 23400 23400 23400 23400 0
37 20250415 183400 703928250 23400 23400 23400 23400 0
38 20250415 183300 703928250 23400 23400 23400 23400 0
39 20250415 183200 703928250 23400 23400 23400 23400 0
40 20250415 183100 703928250 23400 23400 23400 23400 0
41 20250415 183000 703928250 23400 23400 23400 23400 0
42 20250415 182900 703928250 23400 23400 23400 23400 0
43 20250415 182800 703928250 23400 23400 23400 23400 0
44 20250415 182700 703928250 23400 23400 23400 23400 0
45 20250415 182600 703928250 23400 23400 23400 23400 0
46 20250415 182500 703928250 23400 23400 23400 23400 0
47 20250415 182400 703928250 23400 23400 23400 23400 0
48 20250415 182300 703928250 23400 23400 23400 23400 0
49 20250415 182200 703928250 23400 23400 23400 23400 0
50 20250415 182100 703928250 23400 23400 23400 23400 0
51 20250415 182000 703928250 23400 23400 23400 23400 0
52 20250415 181900 703928250 23400 23400 23400 23400 0
53 20250415 181800 703928250 23400 23400 23400 23400 0
54 20250415 181700 703928250 23400 23400 23400 23400 0
55 20250415 181600 703928250 23400 23400 23400 23400 0
56 20250415 181500 703928250 23400 23400 23400 23400 0
57 20250415 181400 703928250 23400 23400 23400 23400 0
58 20250415 181300 703928250 23400 23400 23400 23400 0
59 20250415 181200 703928250 23400 23400 23400 23400 0
60 20250415 181100 703928250 23400 23400 23400 23400 0
61 20250415 181000 703928250 23400 23400 23400 23400 0
62 20250415 180900 703928250 23400 23400 23400 23400 137
63 20250415 180800 703928250 23400 23400 23400 23400 0
64 20250415 180700 703928250 23400 23400 23400 23400 0
65 20250415 180600 703928250 23400 23400 23400 23400 0
66 20250415 180500 703928250 23400 23400 23400 23400 0
67 20250415 180400 703928250 23400 23400 23400 23400 0
68 20250415 180300 703928250 23400 23400 23400 23400 0
69 20250415 180200 703928250 23400 23400 23400 23400 0
70 20250415 180100 703928250 23400 23400 23400 23400 0
71 20250415 180000 703928250 23400 23400 23400 23400 0
72 20250415 175900 703928250 23400 23400 23400 23400 0
73 20250415 175800 703928250 23400 23400 23400 23400 0
74 20250415 175700 703928250 23400 23400 23400 23400 0
75 20250415 175600 703928250 23400 23400 23400 23400 0
76 20250415 175500 703928250 23400 23400 23400 23400 0
77 20250415 175400 703928250 23400 23400 23400 23400 0
78 20250415 175300 703928250 23400 23400 23400 23400 0
79 20250415 175200 703928250 23400 23400 23400 23400 0
80 20250415 175100 703928250 23400 23400 23400 23400 0
81 20250415 175000 703928250 23400 23400 23400 23400 0
82 20250415 174900 703928250 23400 23400 23400 23400 0
83 20250415 174800 703928250 23400 23400 23400 23400 0
84 20250415 174700 703928250 23400 23400 23400 23400 0
85 20250415 174600 703928250 23400 23400 23400 23400 0
86 20250415 174500 703928250 23400 23400 23400 23400 0
87 20250415 174400 703928250 23400 23400 23400 23400 0
88 20250415 174300 703928250 23400 23400 23400 23400 0
89 20250415 174200 703928250 23400 23400 23400 23400 0
90 20250415 174100 703928250 23400 23400 23400 23400 0
91 20250415 174000 703928250 23400 23400 23400 23400 0
92 20250415 173900 703928250 23400 23400 23400 23400 137
93 20250415 173800 703928250 23400 23400 23400 23400 0
94 20250415 173700 703928250 23400 23400 23400 23400 0
95 20250415 173600 703928250 23400 23400 23400 23400 0
96 20250415 173500 703928250 23400 23400 23400 23400 0
97 20250415 173400 703928250 23400 23400 23400 23400 0
98 20250415 173300 703928250 23400 23400 23400 23400 0
99 20250415 173200 703928250 23400 23400 23400 23400 0
100 20250415 173100 703928250 23400 23400 23400 23400 0
101 20250415 173000 703928250 23400 23400 23400 23400 0
102 20250415 172900 703928250 23400 23400 23400 23400 0
103 20250415 172800 703928250 23400 23400 23400 23400 0
104 20250415 172700 703928250 23400 23400 23400 23400 0
105 20250415 172600 703928250 23400 23400 23400 23400 0
106 20250415 172500 703928250 23400 23400 23400 23400 0
107 20250415 172400 703928250 23400 23400 23400 23400 0
108 20250415 172300 703928250 23400 23400 23400 23400 0
109 20250415 172200 703928250 23400 23400 23400 23400 0
110 20250415 172100 703928250 23400 23400 23400 23400 0
111 20250415 172000 703928250 23400 23400 23400 23400 0
112 20250415 171900 703928250 23400 23400 23400 23400 0
113 20250415 171800 703928250 23400 23400 23400 23400 0
114 20250415 171700 703928250 23400 23400 23400 23400 0
115 20250415 171600 703928250 23400 23400 23400 23400 0
116 20250415 171500 703928250 23400 23400 23400 23400 0
117 20250415 171400 703928250 23400 23400 23400 23400 0
118 20250415 171300 703928250 23400 23400 23400 23400 0
119 20250415 171200 703928250 23400 23400 23400 23400 0
120 20250415 171100 703928250 23400 23400 23400 23400 0
121 20250415 171000 703928250 23400 23400 23400 23400 0
122 20250415 170900 703928250 23400 23400 23400 23400 137
123 20250415 170800 703928250 23400 23400 23400 23400 0
124 20250415 170700 703928250 23400 23400 23400 23400 0
125 20250415 170600 703928250 23400 23400 23400 23400 0
126 20250415 170500 703928250 23400 23400 23400 23400 0
127 20250415 170400 703928250 23400 23400 23400 23400 0
128 20250415 170300 703928250 23400 23400 23400 23400 0
129 20250415 170200 703928250 23400 23400 23400 23400 0
130 20250415 170100 703928250 23400 23400 23400 23400 0
131 20250415 170000 703928250 23400 23400 23400 23400 0
132 20250415 165900 703928250 23400 23400 23400 23400 0
133 20250415 165800 703928250 23400 23400 23400 23400 0
134 20250415 165700 703928250 23400 23400 23400 23400 0
135 20250415 165600 703928250 23400 23400 23400 23400 0
136 20250415 165500 703928250 23400 23400 23400 23400 0
137 20250415 165400 703928250 23400 23400 23400 23400 0
138 20250415 165300 703928250 23400 23400 23400 23400 0
139 20250415 165200 703928250 23400 23400 23400 23400 0
140 20250415 165100 703928250 23400 23400 23400 23400 0
141 20250415 165000 703928250 23400 23400 23400 23400 0
142 20250415 164900 703928250 23400 23400 23400 23400 0
143 20250415 164800 703928250 23400 23400 23400 23400 0
144 20250415 164700 703928250 23400 23400 23400 23400 0
145 20250415 164600 703928250 23400 23400 23400 23400 0
146 20250415 164500 703928250 23400 23400 23400 23400 0
147 20250415 164400 703928250 23400 23400 23400 23400 0
148 20250415 164300 703928250 23400 23400 23400 23400 0
149 20250415 164200 703928250 23400 23400 23400 23400 0
150 20250415 164100 703928250 23400 23400 23400 23400 0
151 20250415 164000 703928250 23400 23400 23400 23400 0
152 20250415 163900 703928250 23400 23400 23400 23400 137
153 20250415 163800 703928250 23400 23400 23400 23400 0
154 20250415 163700 703928250 23400 23400 23400 23400 0
155 20250415 163600 703928250 23400 23400 23400 23400 0
156 20250415 163500 703928250 23400 23400 23400 23400 0
157 20250415 163400 703928250 23400 23400 23400 23400 0
158 20250415 163300 703928250 23400 23400 23400 23400 0
159 20250415 163200 703928250 23400 23400 23400 23400 0
160 20250415 163100 703928250 23400 23400 23400 23400 0
161 20250415 163000 703928250 23400 23400 23400 23400 0
162 20250415 162900 703928250 23400 23400 23400 23400 0
163 20250415 162800 703928250 23400 23400 23400 23400 0
164 20250415 162700 703928250 23400 23400 23400 23400 0
165 20250415 162600 703928250 23400 23400 23400 23400 0
166 20250415 162500 703928250 23400 23400 23400 23400 0
167 20250415 162400 703928250 23400 23400 23400 23400 0
168 20250415 162300 703928250 23400 23400 23400 23400 0
169 20250415 162200 703928250 23400 23400 23400 23400 0
170 20250415 162100 703928250 23400 23400 23400 23400 0
171 20250415 162000 703928250 23400 23400 23400 23400 0
172 20250415 161900 703928250 23400 23400 23400 23400 0
173 20250415 161800 703928250 23400 23400 23400 23400 0
174 20250415 161700 703928250 23400 23400 23400 23400 0
175 20250415 161600 703928250 23400 23400 23400 23400 0
176 20250415 161500 703928250 23400 23400 23400 23400 0
177 20250415 161400 703928250 23400 23400 23400 23400 0
178 20250415 161300 703928250 23400 23400 23400 23400 0
179 20250415 161200 703928250 23400 23400 23400 23400 0
180 20250415 161100 703928250 23400 23400 23400 23400 0
181 20250415 161000 703928250 23400 23400 23400 23400 0
182 20250415 160900 703928250 23400 23400 23400 23400 137
183 20250415 160800 703928250 23400 23400 23400 23400 0
184 20250415 160700 703928250 23400 23400 23400 23400 0
185 20250415 160600 703928250 23400 23400 23400 23400 0
186 20250415 160500 703928250 23400 23400 23400 23400 0
187 20250415 160400 703928250 23400 23400 23400 23400 0
188 20250415 160300 703928250 23400 23400 23400 23400 0
189 20250415 160200 703928250 23400 23400 23400 23400 0
190 20250415 160100 703928250 23400 23400 23400 23400 0
191 20250415 160000 703928250 23400 23400 23400 23400 0
192 20250415 155900 703928250 23400 23400 23400 23400 0
193 20250415 155800 703928250 23400 23400 23400 23400 0
194 20250415 155700 703928250 23400 23400 23400 23400 0
195 20250415 155600 703928250 23400 23400 23400 23400 0
196 20250415 155500 703928250 23400 23400 23400 23400 0
197 20250415 155400 703928250 23400 23400 23400 23400 0
198 20250415 155300 703928250 23400 23400 23400 23400 0
199 20250415 155200 703928250 23400 23400 23400 23400 0
200 20250415 155100 703928250 23400 23400 23400 23400 0
201 20250415 155000 703928250 23400 23400 23400 23400 0
202 20250415 154900 703928250 23400 23400 23400 23400 0
203 20250415 154800 703928250 23400 23400 23400 23400 0
204 20250415 154700 703928250 23400 23400 23400 23400 0
205 20250415 154600 703928250 23400 23400 23400 23400 0
206 20250415 154500 703928250 23400 23400 23400 23400 0
207 20250415 154400 703928250 23400 23400 23400 23400 0
208 20250415 154300 703928250 23400 23400 23400 23400 0
209 20250415 154200 703928250 23400 23400 23400 23400 0
210 20250415 154100 703928250 23400 23400 23400 23400 0
211 20250415 154000 703928250 23400 23400 23400 23400 0
212 20250415 153900 703928250 23400 23400 23400 23400 137
213 20250415 153800 703928250 23400 23400 23400 23400 0
214 20250415 153700 703928250 23400 23400 23400 23400 0
215 20250415 153600 703928250 23400 23400 23400 23400 0
216 20250415 153500 703928250 23400 23400 23400 23400 0
217 20250415 153400 703928250 23400 23400 23400 23400 0
218 20250415 153300 703928250 23400 23400 23400 23400 0
219 20250415 153200 703928250 23400 23400 23400 23400 0
220 20250415 153100 703928250 23400 23400 23400 23400 0
221 20250415 153000 703928250 23400 23400 23400 23400 137
222 20250415 152900 700722450 23350 23350 23350 23350 0
223 20250415 152800 700722450 23350 23350 23350 23350 0
224 20250415 152700 700722450 23350 23350 23350 23350 0
225 20250415 152600 700722450 23350 23350 23350 23350 0
226 20250415 152500 700722450 23350 23350 23350 23350 0
227 20250415 152400 700722450 23350 23350 23350 23350 0
228 20250415 152300 700722450 23350 23350 23350 23350 0
229 20250415 152200 700722450 23350 23350 23350 23350 0
230 20250415 152100 700722450 23350 23350 23350 23350 0
231 20250415 152000 700722450 23350 23350 23350 23350 0
232 20250415 151900 700722450 23350 23350 23350 23250 90
233 20250415 151800 698621400 23350 23300 23350 23250 97
234 20250415 151700 696361050 23300 23300 23300 23300 11
235 20250415 151600 696104750 23300 23300 23300 23300 42
236 20250415 151500 695126150 23300 23300 23300 23300 14
237 20250415 151400 694799950 23300 23300 23300 23300 29
238 20250415 151300 694124250 23350 23350 23350 23350 8
239 20250415 151200 693937450 23300 23250 23300 23250 48
240 20250415 151100 692820700 23250 23300 23300 23250 121
241 20250415 151000 690001700 23300 23350 23350 23300 75
242 20250415 150900 688250750 23350 23350 23350 23350 7
243 20250415 150800 688087300 23350 23350 23350 23350 36
244 20250415 150700 687246700 23350 23350 23400 23350 58
245 20250415 150600 685892250 23300 23300 23300 23300 32
246 20250415 150500 685146650 23300 23300 23300 23300 6
247 20250415 150400 685006850 23300 23300 23300 23300 9
248 20250415 150300 684797150 23350 23300 23350 23300 19
249 20250415 150200 684354400 23300 23300 23300 23300 67
250 20250415 150100 682793300 23300 23300 23300 23300 18
251 20250415 150000 682373900 23300 23300 23350 23300 31
252 20250415 145900 681651550 23300 23300 23350 23300 86
253 20250415 145800 679647650 23300 23350 23350 23300 146
254 20250415 145700 676239850 23350 23400 23400 23350 292
255 20250415 145600 669417400 23400 23450 23450 23400 228
256 20250415 145500 664081350 23450 23450 23450 23450 644
257 20250415 145400 648979550 23450 23450 23500 23450 27
258 20250415 145300 648346300 23450 23500 23500 23450 80
259 20250415 145200 646470250 23450 23450 23450 23450 37
260 20250415 145100 645602600 23450 23450 23450 23400 333
261 20250415 145000 637794250 23450 23500 23500 23450 105
262 20250415 144900 635326800 23500 23500 23550 23500 778
263 20250415 144800 617037200 23500 23500 23550 23450 529
264 20250415 144700 604586400 23500 23450 23500 23450 663
265 20250415 144600 589011200 23450 23500 23500 23450 511
266 20250415 144500 577026250 23500 23400 23500 23400 639
267 20250415 144400 562059375 23350 23250 23400 23250 431
268 20250415 144300 552008175 23250 23250 23300 23200 222
269 20250415 144200 546846475 23200 23200 23200 23200 24
270 20250415 144100 546289675 23200 23200 23200 23200 25
271 20250415 144000 545709675 23200 23200 23250 23200 50
272 20250415 143900 544548725 23200 23200 23250 23200 14
273 20250415 143800 544223725 23250 23200 23250 23200 48
274 20250415 143700 543109125 23200 23200 23200 23200 16
275 20250415 143600 542737925 23200 23200 23200 23200 31
276 20250415 143500 542018725 23200 23200 23250 23200 21
277 20250415 143400 541531475 23200 23200 23250 23200 42
278 20250415 143300 540555825 23200 23200 23200 23200 25
279 20250415 143200 539975825 23200 23200 23200 23200 21
280 20250415 143100 539488625 23200 23200 23200 23200 18
281 20250415 143000 539071025 23200 23200 23200 23200 24
282 20250415 142900 538514225 23200 23200 23200 23200 21
283 20250415 142800 538027025 23200 23200 23250 23200 48
284 20250415 142700 536912125 23200 23200 23200 23200 23
285 20250415 142600 536378525 23200 23200 23200 23200 20
286 20250415 142500 535914525 23200 23200 23250 23200 60
287 20250415 142400 534520675 23200 23200 23200 23200 27
288 20250415 142300 533894275 23200 23200 23200 23200 13
289 20250415 142200 533592675 23200 23200 23250 23200 30
290 20250415 142100 532896575 23200 23200 23200 23200 35
291 20250415 142000 532084575 23200 23200 23200 23200 23
292 20250415 141900 531550975 23200 23200 23250 23200 76
293 20250415 141800 529785075 23200 23200 23200 23200 16
294 20250415 141700 529413875 23200 23200 23200 23200 30
295 20250415 141600 528717875 23200 23200 23250 23200 83
296 20250415 141500 526791275 23200 23200 23200 23200 17
297 20250415 141400 526396875 23200 23200 23200 23200 28
298 20250415 141300 525747275 23200 23200 23200 23200 16
299 20250415 141200 525376075 23200 23200 23200 23200 21
300 20250415 141100 524888875 23200 23200 23200 23200 36
301 20250415 141000 524053675 23200 23150 23200 23150 33
302 20250415 140900 523288525 23150 23150 23150 23150 24
303 20250415 140800 522732925 23150 23150 23150 23150 21
304 20250415 140700 522246775 23150 23150 23150 23150 22
305 20250415 140600 521737475 23150 23150 23150 23150 25
306 20250415 140500 521158725 23150 23150 23150 23150 20
307 20250415 140400 520695725 23150 23150 23150 23150 11
308 20250415 140300 520441075 23150 23250 23250 23150 33
309 20250415 140200 519677025 23200 23150 23200 23150 36
310 20250415 140100 518843025 23150 23150 23200 23150 38
311 20250415 140000 517963075 23150 23150 23150 23150 25
312 20250415 135900 517384325 23150 23150 23200 23150 15
313 20250415 135800 517037025 23200 23150 23200 23150 62
314 20250415 135700 515600625 23150 23200 23200 23150 20
315 20250415 135600 515137325 23150 23150 23150 23150 52
316 20250415 135500 513933525 23150 23100 23150 23100 55
317 20250415 135400 512660775 23150 23150 23150 23150 42
318 20250415 135300 511688475 23150 23150 23150 23100 133
319 20250415 135200 508610475 23150 23150 23200 23150 96
320 20250415 135100 506387975 23150 23150 23150 23150 23
321 20250415 135000 505855525 23150 23250 23250 23150 136
322 20250415 134900 502707025 23200 23200 23200 23150 21
323 20250415 134800 502220725 23200 23150 23200 23150 228
324 20250415 134700 496937525 23150 23200 23200 23150 709
325 20250415 134600 480491475 23150 23200 23200 23150 30
326 20250415 134500 479796925 23150 23150 23150 23150 25
327 20250415 134400 479218175 23150 23150 23150 23150 24
328 20250415 134300 478662575 23150 23150 23200 23150 16
329 20250415 134200 478292125 23150 23200 23200 23150 38
330 20250415 134100 477411925 23150 23150 23150 23150 47
331 20250415 134000 476323875 23150 23150 23200 23150 110
332 20250415 133900 473776875 23200 23150 23200 23150 25
333 20250415 133800 473198075 23150 23150 23200 23150 11
334 20250415 133700 472943375 23150 23150 23150 23150 49
335 20250415 133600 471809025 23150 23200 23200 23150 22
336 20250415 133500 471298975 23150 23150 23150 23150 29
337 20250415 133400 470627625 23150 23150 23150 23150 9
338 20250415 133300 470419275 23150 23150 23150 23150 32
339 20250415 133200 469678475 23150 23100 23150 23100 42
340 20250415 133100 468707225 23100 23100 23200 23100 154
341 20250415 133000 465144525 23100 23100 23100 23100 101
342 20250415 132900 462811425 23100 23100 23100 23100 48
343 20250415 132800 461702625 23100 23050 23100 23050 34
344 20250415 132700 460917625 23050 23050 23100 23050 113
345 20250415 132600 458312325 23050 23100 23100 23050 24
346 20250415 132500 457758575 23150 23100 23150 23100 125
347 20250415 132400 454864875 23050 23100 23200 23050 257
348 20250415 132300 448930075 23100 23100 23100 23100 99
349 20250415 132200 446643175 23200 23100 23200 23050 380
350 20250415 132100 437840225 23200 23150 23200 23000 823
351 20250415 132000 418843875 23150 23150 23150 23150 226
352 20250415 131900 413611975 23150 23250 23250 23150 1053
353 20250415 131800 389155300 23250 23250 23250 23250 106
354 20250415 131700 386690800 23250 23250 23250 23250 22
355 20250415 131600 386179300 23250 23275 23275 23250 39
356 20250415 131500 385272525 23250 23250 23250 23250 22
357 20250415 131400 384761025 23250 23300 23300 23250 93
358 20250415 131300 382596825 23250 23250 23250 23250 33
359 20250415 131200 381829575 23250 23250 23250 23250 16
360 20250415 131100 381457575 23250 23250 23250 23250 33
361 20250415 131000 380690325 23250 23250 23250 23250 37
362 20250415 130900 379830075 23250 23250 23250 23250 40
363 20250415 130800 378900075 23250 23250 23250 23250 28
364 20250415 130700 378249075 23250 23250 23300 23250 97
365 20250415 130600 375990125 23250 23250 23250 23250 16
366 20250415 130500 375618125 23250 23250 23250 23250 90
367 20250415 130400 373525625 23250 23250 23300 23250 17
368 20250415 130300 373130325 23250 23250 23300 23250 28
369 20250415 130200 372479125 23250 23250 23250 23250 10
370 20250415 130100 372246625 23250 23250 23250 23250 36
371 20250415 130000 371409625 23250 23250 23250 23250 106
372 20250415 125900 368945125 23250 23300 23300 23250 267
373 20250415 125800 362724225 23300 23300 23300 23300 56
374 20250415 125700 361419425 23300 23300 23350 23300 65
375 20250415 125600 359903575 23300 23300 23300 23300 36
376 20250415 125500 359064775 23300 23300 23300 23300 152
377 20250415 125400 355523175 23300 23350 23350 23300 979
378 20250415 125300 332663875 23350 23350 23350 23350 67
379 20250415 125200 331099425 23350 23350 23350 23350 23
380 20250415 125100 330562375 23350 23350 23350 23350 130
381 20250415 125000 327526875 23350 23350 23400 23350 177
382 20250415 124900 323391775 23350 23350 23350 23350 522
383 20250415 124800 311203075 23350 23350 23350 23350 7
384 20250415 124700 311039625 23350 23350 23350 23350 23
385 20250415 124600 310502575 23350 23350 23400 23350 31
386 20250415 124500 309778275 23350 23350 23350 23350 4
387 20250415 124400 309684875 23350 23350 23350 23350 17
388 20250415 124300 309287925 23350 23350 23350 23350 2
389 20250415 124200 309241225 23350 23350 23350 23350 7
390 20250415 124100 309077775 23350 23350 23350 23350 7
391 20250415 124000 308914325 23350 23350 23350 23350 9
392 20250415 123900 308704175 23350 23350 23350 23350 5
393 20250415 123800 308587425 23350 23400 23400 23350 14
394 20250415 123700 308260075 23350 23350 23350 23350 0
395 20250415 123600 308260075 23350 23350 23350 23350 14
396 20250415 123500 307933175 23350 23350 23350 23350 0
397 20250415 123400 307933175 23350 23350 23350 23350 5
398 20250415 123300 307816425 23350 23350 23350 23350 10
399 20250415 123200 307582925 23350 23350 23350 23350 5
400 20250415 123100 307466175 23400 23350 23400 23350 16
401 20250415 123000 307092075 23350 23350 23350 23350 9
402 20250415 122900 306881925 23350 23350 23350 23350 7
403 20250415 122800 306718475 23350 23400 23400 23350 32
404 20250415 122700 305970125 23350 23350 23350 23350 6
405 20250415 122600 305830025 23350 23350 23350 23350 1
406 20250415 122500 305806675 23350 23350 23350 23350 12
407 20250415 122400 305526475 23350 23350 23350 23350 10
408 20250415 122300 305292975 23350 23350 23350 23350 7
409 20250415 122200 305129525 23350 23400 23400 23350 15
410 20250415 122100 304779075 23350 23350 23350 23350 7
411 20250415 122000 304615625 23350 23350 23400 23350 44
412 20250415 121900 303586475 23350 23350 23350 23350 6
413 20250415 121800 303446375 23350 23350 23350 23350 3
414 20250415 121700 303376325 23350 23350 23350 23350 21
415 20250415 121600 302885975 23350 23350 23350 23350 1
416 20250415 121500 302862625 23350 23350 23350 23350 66
417 20250415 121400 301321525 23350 23350 23350 23350 17
418 20250415 121300 300924575 23350 23350 23350 23350 254
419 20250415 121200 294993675 23350 23350 23350 23350 8
420 20250415 121100 294806875 23350 23350 23350 23350 21
421 20250415 121000 294316525 23350 23400 23400 23350 20
422 20250415 120900 293849475 23350 23350 23350 23350 94
423 20250415 120800 291654575 23400 23450 23450 23400 521
424 20250415 120700 279448625 23550 23450 23550 23450 935
425 20250415 120600 257473225 23450 23450 23450 23450 11
426 20250415 120500 257215275 23450 23450 23500 23450 13
427 20250415 120400 256910150 23450 23450 23450 23450 17
428 20250415 120300 256511500 23450 23450 23450 23450 6
429 20250415 120200 256370800 23450 23450 23450 23450 21
430 20250415 120100 255878350 23450 23450 23450 23450 6
431 20250415 120000 255737650 23450 23450 23450 23450 40
432 20250415 115900 254799650 23450 23450 23450 23450 8
433 20250415 115800 254612050 23450 23450 23450 23450 114
434 20250415 115700 251938750 23450 23450 23450 23450 303
435 20250415 115600 244833400 23450 23450 23450 23450 24
436 20250415 115500 244270600 23450 23450 23450 23450 1
437 20250415 115400 244247150 23450 23400 23450 23400 173
438 20250415 115300 240190350 23400 23400 23400 23400 12
439 20250415 115200 239909550 23400 23400 23400 23400 18
440 20250415 115100 239488350 23400 23400 23450 23400 18
441 20250415 115000 239066800 23400 23450 23450 23400 60
442 20250415 114900 237661650 23400 23400 23400 23400 100
443 20250415 114800 235321650 23400 23400 23400 23400 7
444 20250415 114700 235157850 23400 23400 23400 23400 1
445 20250415 114600 235134450 23450 23400 23450 23400 46
446 20250415 114500 234056050 23400 23400 23450 23400 46
447 20250415 114400 232978150 23400 23400 23400 23400 0
448 20250415 114300 232978150 23400 23400 23400 23400 55
449 20250415 114200 231691150 23400 23450 23450 23400 310
450 20250415 114100 224421700 23400 23400 23400 23400 8
451 20250415 114000 224234500 23400 23400 23450 23400 17
452 20250415 113900 223836450 23400 23400 23400 23400 16
453 20250415 113800 223462050 23400 23400 23400 23400 4
454 20250415 113700 223368450 23400 23400 23400 23400 81
455 20250415 113600 221473050 23400 23400 23400 23400 4
456 20250415 113500 221379450 23400 23400 23450 23400 31
457 20250415 113400 220654000 23400 23400 23400 23400 5
458 20250415 113300 220537000 23400 23400 23400 23400 17
459 20250415 113200 220139200 23400 23400 23400 23400 7
460 20250415 113100 219975400 23450 23450 23450 23400 686
461 20250415 113000 203893450 23450 23400 23450 23400 36
462 20250415 112900 203049800 23400 23450 23450 23400 62
463 20250415 112800 201598900 23400 23400 23400 23400 1
464 20250415 112700 201575500 23425 23400 23425 23400 8
465 20250415 112600 201388250 23400 23400 23400 23400 10
466 20250415 112500 201154250 23400 23450 23450 23400 5
467 20250415 112400 201037150 23400 23400 23400 23400 15
468 20250415 112300 200686150 23400 23400 23400 23400 2
469 20250415 112200 200639350 23400 23400 23400 23400 7
470 20250415 112100 200475550 23400 23400 23400 23400 8
471 20250415 112000 200288350 23400 23400 23400 23400 42
472 20250415 111900 199305550 23400 23400 23450 23400 16
473 20250415 111800 198930900 23400 23450 23500 23400 139
474 20250415 111700 195670300 23450 23450 23450 23450 2
475 20250415 111600 195623400 23450 23450 23450 23450 62
476 20250415 111500 194169500 23450 23450 23450 23450 3
477 20250415 111400 194099150 23500 23400 23500 23400 370
478 20250415 111300 185413050 23400 23450 23450 23400 5
479 20250415 111200 185296000 23450 23500 23500 23450 480
480 20250415 111100 174019950 23400 23400 23400 23400 105
481 20250415 111000 171562950 23400 23400 23500 23400 560
482 20250415 110900 158431450 23400 23350 23400 23350 15
483 20250415 110800 158080900 23350 23350 23350 23350 25
484 20250415 110700 157497150 23350 23350 23350 23350 23
485 20250415 110600 156960100 23350 23400 23400 23350 5
486 20250415 110500 156843150 23350 23350 23400 23350 39
487 20250415 110400 155932250 23400 23350 23400 23350 26
488 20250415 110300 155324200 23350 23350 23400 23350 200
489 20250415 110200 150651900 23450 23350 23450 23350 851
490 20250415 110100 130761000 23350 23300 23350 23300 33
491 20250415 110000 129990550 23350 23300 23350 23300 15
492 20250415 105900 129640700 23300 23300 23300 23300 8
493 20250415 105800 129454300 23300 23300 23300 23300 3
494 20250415 105700 129384400 23300 23300 23300 23300 25
495 20250415 105600 128801900 23300 23300 23300 23300 4
496 20250415 105500 128708700 23300 23300 23350 23300 29
497 20250415 105400 128032400 23350 23300 23350 23300 21
498 20250415 105300 127542250 23300 23300 23300 23300 8
499 20250415 105200 127355850 23300 23300 23300 23300 20
500 20250415 105100 126889850 23300 23300 23350 23300 12
501 20250415 105000 126610000 23300 23300 23300 23300 58
502 20250415 104900 125258600 23300 23300 23300 23300 22
503 20250415 104800 124746000 23300 23300 23350 23300 20
504 20250415 104700 124279950 23300 23300 23300 23300 12
505 20250415 104600 124000350 23300 23300 23300 23300 39
506 20250415 104500 123091650 23350 23350 23350 23350 172
507 20250415 104400 119075450 23400 23350 23400 23350 67
508 20250415 104300 117509100 23350 23350 23350 23350 4
509 20250415 104200 117415700 23350 23350 23350 23350 31
510 20250415 104100 116691850 23350 23350 23350 23350 8
511 20250415 104000 116505050 23350 23350 23350 23325 143
512 20250415 103900 113166750 23350 23350 23350 23300 564
513 20250415 103800 100004700 23350 23350 23350 23350 4
514 20250415 103700 99911300 23350 23350 23350 23350 0
515 20250415 103600 99911300 23350 23350 23350 23350 33
516 20250415 103500 99140750 23400 23400 23400 23400 13
517 20250415 103400 98836550 23400 23400 23400 23400 2
518 20250415 103300 98789750 23400 23350 23400 23350 15
519 20250415 103200 98439250 23350 23350 23350 23350 28
520 20250415 103100 97785450 23400 23350 23400 23350 37
521 20250415 103000 96920000 23350 23400 23400 23350 23
522 20250415 102900 96382800 23400 23400 23400 23400 20
523 20250415 102800 95914800 23400 23400 23400 23400 0
524 20250415 102700 95914800 23400 23400 23400 23400 0
525 20250415 102600 95914800 23400 23400 23400 23400 1
526 20250415 102500 95891400 23350 23350 23350 23350 2
527 20250415 102400 95844700 23350 23350 23350 23350 0
528 20250415 102300 95844700 23350 23350 23350 23350 5
529 20250415 102200 95727950 23350 23350 23350 23350 0
530 20250415 102100 95727950 23350 23350 23350 23350 21
531 20250415 102000 95237600 23300 23300 23300 23300 29
532 20250415 101900 94561900 23300 23300 23300 23300 1
533 20250415 101800 94538600 23300 23300 23300 23300 0
534 20250415 101700 94538600 23300 23300 23300 23300 1
535 20250415 101600 94515300 23400 23400 23400 23400 0
536 20250415 101500 94515300 23400 23400 23400 23400 18
537 20250415 101400 94094100 23400 23400 23400 23400 0
538 20250415 101300 94094100 23400 23400 23400 23400 28
539 20250415 101200 93438900 23350 23400 23400 23350 30
540 20250415 101100 92737250 23350 23350 23350 23350 0
541 20250415 101000 92737250 23350 23350 23350 23350 2
542 20250415 100900 92690550 23400 23400 23400 23400 0
543 20250415 100800 92690550 23400 23400 23400 23400 0
544 20250415 100700 92690550 23400 23400 23400 23400 3
545 20250415 100600 92620350 23300 23300 23300 23300 1
546 20250415 100500 92597050 23300 23300 23300 23300 0
547 20250415 100400 92597050 23300 23300 23300 23300 2
548 20250415 100300 92550450 23300 23300 23300 23300 0
549 20250415 100200 92550450 23300 23300 23300 23300 12
550 20250415 100100 92270850 23400 23400 23400 23400 0
551 20250415 100000 92270850 23400 23400 23400 23400 0
552 20250415 095900 92270850 23400 23400 23400 23400 4
553 20250415 095800 92177250 23300 23350 23350 23300 16
554 20250415 095700 91804400 23400 23400 23400 23400 10
555 20250415 095600 91570400 23400 23400 23400 23400 1
556 20250415 095500 91547000 23400 23350 23400 23350 46
557 20250415 095400 90471150 23350 23350 23350 23350 0
558 20250415 095300 90471150 23350 23350 23350 23350 0
559 20250415 095200 90471150 23350 23350 23350 23350 0
560 20250415 095100 90471150 23350 23350 23350 23350 0
561 20250415 095000 90471150 23350 23350 23350 23350 15
562 20250415 094900 90120900 23300 23300 23300 23300 23
563 20250415 094800 89585000 23300 23300 23300 23300 44
564 20250415 094700 88559800 23250 23250 23250 23250 107
565 20250415 094600 86072050 23300 23300 23300 23300 36
566 20250415 094500 85233250 23300 23350 23350 23300 279
567 20250415 094400 78732500 23350 23350 23350 23350 3
568 20250415 094300 78662450 23300 23350 23350 23300 31
569 20250415 094200 77938900 23300 23300 23300 23300 8
570 20250415 094100 77752500 23350 23350 23350 23350 0
571 20250415 094000 77752500 23350 23350 23350 23350 0
572 20250415 093900 77752500 23350 23350 23350 23350 0
573 20250415 093800 77752500 23350 23350 23400 23350 116
574 20250415 093700 75043850 23400 23400 23450 23350 2322
575 20250415 093600 20721950 23400 23400 23400 23400 26
576 20250415 093500 20113550 23350 23350 23350 23350 25
577 20250415 093400 19529800 23350 23350 23350 23350 0
578 20250415 093300 19529800 23350 23350 23350 23350 0
579 20250415 093200 19529800 23350 23350 23350 23350 20
580 20250415 093100 19062800 23300 23300 23300 23300 10
581 20250415 093000 18829800 23350 23350 23350 23350 22
582 20250415 092900 18316100 23300 23300 23300 23300 0
583 20250415 092800 18316100 23300 23350 23350 23300 43
584 20250415 092700 17312650 23350 23350 23350 23350 71
585 20250415 092600 15654800 23300 23300 23300 23300 51
586 20250415 092500 14466500 23300 23300 23300 23300 0
587 20250415 092400 14466500 23300 23300 23300 23300 1
588 20250415 092300 14443200 23300 23350 23350 23300 2
589 20250415 092200 14396550 23300 23300 23300 23300 0
590 20250415 092100 14396550 23300 23300 23300 23300 40
591 20250415 092000 13464550 23300 23300 23400 23300 78
592 20250415 091900 11647050 23300 23250 23400 23250 190
593 20250415 091800 7214400 23350 23350 23350 23350 0
594 20250415 091700 7214400 23350 23350 23350 23350 1
595 20250415 091600 7191050 23350 23350 23350 23350 31
596 20250415 091500 6467200 23250 23250 23250 23250 7
597 20250415 091400 6304450 23350 23350 23350 23350 0
598 20250415 091300 6304450 23350 23350 23350 23350 0
599 20250415 091200 6304450 23350 23350 23350 23350 8
600 20250415 091100 6117650 23350 23350 23350 23350 7
601 20250415 091000 5954200 23350 23250 23350 23250 15
602 20250415 090900 5604750 23350 23350 23350 23350 0
603 20250415 090800 5604750 23350 23250 23350 23250 46
604 20250415 090700 4531350 23250 23250 23250 23250 22
605 20250415 090600 4019850 23300 23300 23300 23300 16
606 20250415 090500 3647050 23300 23250 23300 23250 58
607 20250415 090400 2295700 23200 23200 23200 23200 51
608 20250415 090300 1112500 23150 23150 23150 23150 6
609 20250415 090200 973600 23150 23250 23250 23150 34
610 20250415 090100 186400 23300 23300 23300 23300 1
611 20250415 090000 163100 23300 23300 23300 23300 7