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

613
044820/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191100,87031630,10410,10410,10410,10410,60
20250415,191000,87031630,10410,10410,10410,10410,0
20250415,190900,87031630,10410,10410,10410,10410,0
20250415,190800,87031630,10410,10410,10410,10410,0
20250415,190700,87031630,10410,10410,10410,10410,0
20250415,190600,87031630,10410,10410,10410,10410,0
20250415,190500,87031630,10410,10410,10410,10410,0
20250415,190400,87031630,10410,10410,10410,10410,0
20250415,190300,87031630,10410,10410,10410,10410,0
20250415,190200,87031630,10410,10410,10410,10410,0
20250415,190100,87031630,10410,10410,10410,10410,0
20250415,190000,87031630,10410,10410,10410,10410,0
20250415,185900,87031630,10410,10410,10410,10410,0
20250415,185800,87031630,10410,10410,10410,10410,0
20250415,185700,87031630,10410,10410,10410,10410,0
20250415,185600,87031630,10410,10410,10410,10410,0
20250415,185500,87031630,10410,10410,10410,10410,0
20250415,185400,87031630,10410,10410,10410,10410,0
20250415,185300,87031630,10410,10410,10410,10410,0
20250415,185200,87031630,10410,10410,10410,10410,0
20250415,185100,87031630,10410,10410,10410,10410,0
20250415,185000,87031630,10410,10410,10410,10410,0
20250415,184900,87031630,10410,10410,10410,10410,0
20250415,184800,87031630,10410,10410,10410,10410,0
20250415,184700,87031630,10410,10410,10410,10410,0
20250415,184600,87031630,10410,10410,10410,10410,0
20250415,184500,87031630,10410,10410,10410,10410,0
20250415,184400,87031630,10410,10410,10410,10410,0
20250415,184300,87031630,10410,10410,10410,10410,0
20250415,184200,87031630,10410,10410,10410,10410,0
20250415,184100,87031630,10410,10410,10410,10410,60
20250415,184000,87031630,10410,10410,10410,10410,0
20250415,183900,87031630,10410,10410,10410,10410,0
20250415,183800,87031630,10410,10410,10410,10410,0
20250415,183700,87031630,10410,10410,10410,10410,0
20250415,183600,87031630,10410,10410,10410,10410,0
20250415,183500,87031630,10410,10410,10410,10410,0
20250415,183400,87031630,10410,10410,10410,10410,0
20250415,183300,87031630,10410,10410,10410,10410,0
20250415,183200,87031630,10410,10410,10410,10410,0
20250415,183100,87031630,10410,10410,10410,10410,0
20250415,183000,87031630,10410,10410,10410,10410,0
20250415,182900,87031630,10410,10410,10410,10410,0
20250415,182800,87031630,10410,10410,10410,10410,0
20250415,182700,87031630,10410,10410,10410,10410,0
20250415,182600,87031630,10410,10410,10410,10410,0
20250415,182500,87031630,10410,10410,10410,10410,0
20250415,182400,87031630,10410,10410,10410,10410,0
20250415,182300,87031630,10410,10410,10410,10410,0
20250415,182200,87031630,10410,10410,10410,10410,0
20250415,182100,87031630,10410,10410,10410,10410,0
20250415,182000,87031630,10410,10410,10410,10410,0
20250415,181900,87031630,10410,10410,10410,10410,0
20250415,181800,87031630,10410,10410,10410,10410,0
20250415,181700,87031630,10410,10410,10410,10410,0
20250415,181600,87031630,10410,10410,10410,10410,0
20250415,181500,87031630,10410,10410,10410,10410,0
20250415,181400,87031630,10410,10410,10410,10410,0
20250415,181300,87031630,10410,10410,10410,10410,0
20250415,181200,87031630,10410,10410,10410,10410,0
20250415,181100,87031630,10410,10410,10410,10410,60
20250415,181000,87031630,10410,10410,10410,10410,0
20250415,180900,87031630,10410,10410,10410,10410,0
20250415,180800,87031630,10410,10410,10410,10410,0
20250415,180700,87031630,10410,10410,10410,10410,0
20250415,180600,87031630,10410,10410,10410,10410,0
20250415,180500,87031630,10410,10410,10410,10410,0
20250415,180400,87031630,10410,10410,10410,10410,0
20250415,180300,87031630,10410,10410,10410,10410,0
20250415,180200,87031630,10410,10410,10410,10410,0
20250415,180100,87031630,10410,10410,10410,10410,0
20250415,180000,87031630,10410,10410,10410,10410,0
20250415,175900,87031630,10410,10410,10410,10410,0
20250415,175800,87031630,10410,10410,10410,10410,0
20250415,175700,87031630,10410,10410,10410,10410,0
20250415,175600,87031630,10410,10410,10410,10410,0
20250415,175500,87031630,10410,10410,10410,10410,0
20250415,175400,87031630,10410,10410,10410,10410,0
20250415,175300,87031630,10410,10410,10410,10410,0
20250415,175200,87031630,10410,10410,10410,10410,0
20250415,175100,87031630,10410,10410,10410,10410,0
20250415,175000,87031630,10410,10410,10410,10410,0
20250415,174900,87031630,10410,10410,10410,10410,0
20250415,174800,87031630,10410,10410,10410,10410,0
20250415,174700,87031630,10410,10410,10410,10410,0
20250415,174600,87031630,10410,10410,10410,10410,0
20250415,174500,87031630,10410,10410,10410,10410,0
20250415,174400,87031630,10410,10410,10410,10410,0
20250415,174300,87031630,10410,10410,10410,10410,0
20250415,174200,87031630,10410,10410,10410,10410,0
20250415,174100,87031630,10410,10410,10410,10410,60
20250415,174000,87031630,10410,10410,10410,10410,0
20250415,173900,87031630,10410,10410,10410,10410,0
20250415,173800,87031630,10410,10410,10410,10410,0
20250415,173700,87031630,10410,10410,10410,10410,0
20250415,173600,87031630,10410,10410,10410,10410,0
20250415,173500,87031630,10410,10410,10410,10410,0
20250415,173400,87031630,10410,10410,10410,10410,0
20250415,173300,87031630,10410,10410,10410,10410,0
20250415,173200,87031630,10410,10410,10410,10410,0
20250415,173100,87031630,10410,10410,10410,10410,0
20250415,173000,87031630,10410,10410,10410,10410,0
20250415,172900,87031630,10410,10410,10410,10410,0
20250415,172800,87031630,10410,10410,10410,10410,0
20250415,172700,87031630,10410,10410,10410,10410,0
20250415,172600,87031630,10410,10410,10410,10410,0
20250415,172500,87031630,10410,10410,10410,10410,0
20250415,172400,87031630,10410,10410,10410,10410,0
20250415,172300,87031630,10410,10410,10410,10410,0
20250415,172200,87031630,10410,10410,10410,10410,0
20250415,172100,87031630,10410,10410,10410,10410,0
20250415,172000,87031630,10410,10410,10410,10410,0
20250415,171900,87031630,10410,10410,10410,10410,0
20250415,171800,87031630,10410,10410,10410,10410,0
20250415,171700,87031630,10410,10410,10410,10410,0
20250415,171600,87031630,10410,10410,10410,10410,0
20250415,171500,87031630,10410,10410,10410,10410,0
20250415,171400,87031630,10410,10410,10410,10410,0
20250415,171300,87031630,10410,10410,10410,10410,0
20250415,171200,87031630,10410,10410,10410,10410,0
20250415,171100,87031630,10410,10410,10410,10410,60
20250415,171000,87031630,10410,10410,10410,10410,0
20250415,170900,87031630,10410,10410,10410,10410,0
20250415,170800,87031630,10410,10410,10410,10410,0
20250415,170700,87031630,10410,10410,10410,10410,0
20250415,170600,87031630,10410,10410,10410,10410,0
20250415,170500,87031630,10410,10410,10410,10410,0
20250415,170400,87031630,10410,10410,10410,10410,0
20250415,170300,87031630,10410,10410,10410,10410,0
20250415,170200,87031630,10410,10410,10410,10410,0
20250415,170100,87031630,10410,10410,10410,10410,0
20250415,170000,87031630,10410,10410,10410,10410,0
20250415,165900,87031630,10410,10410,10410,10410,0
20250415,165800,87031630,10410,10410,10410,10410,0
20250415,165700,87031630,10410,10410,10410,10410,0
20250415,165600,87031630,10410,10410,10410,10410,0
20250415,165500,87031630,10410,10410,10410,10410,0
20250415,165400,87031630,10410,10410,10410,10410,0
20250415,165300,87031630,10410,10410,10410,10410,0
20250415,165200,87031630,10410,10410,10410,10410,0
20250415,165100,87031630,10410,10410,10410,10410,0
20250415,165000,87031630,10410,10410,10410,10410,0
20250415,164900,87031630,10410,10410,10410,10410,0
20250415,164800,87031630,10410,10410,10410,10410,0
20250415,164700,87031630,10410,10410,10410,10410,0
20250415,164600,87031630,10410,10410,10410,10410,0
20250415,164500,87031630,10410,10410,10410,10410,0
20250415,164400,87031630,10410,10410,10410,10410,0
20250415,164300,87031630,10410,10410,10410,10410,0
20250415,164200,87031630,10410,10410,10410,10410,0
20250415,164100,87031630,10410,10410,10410,10410,60
20250415,164000,87031630,10410,10410,10410,10410,0
20250415,163900,87031630,10410,10410,10410,10410,0
20250415,163800,87031630,10410,10410,10410,10410,0
20250415,163700,87031630,10410,10410,10410,10410,0
20250415,163600,87031630,10410,10410,10410,10410,0
20250415,163500,87031630,10410,10410,10410,10410,0
20250415,163400,87031630,10410,10410,10410,10410,0
20250415,163300,87031630,10410,10410,10410,10410,0
20250415,163200,87031630,10410,10410,10410,10410,0
20250415,163100,87031630,10410,10410,10410,10410,0
20250415,163000,87031630,10410,10410,10410,10410,0
20250415,162900,87031630,10410,10410,10410,10410,0
20250415,162800,87031630,10410,10410,10410,10410,0
20250415,162700,87031630,10410,10410,10410,10410,0
20250415,162600,87031630,10410,10410,10410,10410,0
20250415,162500,87031630,10410,10410,10410,10410,0
20250415,162400,87031630,10410,10410,10410,10410,0
20250415,162300,87031630,10410,10410,10410,10410,0
20250415,162200,87031630,10410,10410,10410,10410,0
20250415,162100,87031630,10410,10410,10410,10410,0
20250415,162000,87031630,10410,10410,10410,10410,0
20250415,161900,87031630,10410,10410,10410,10410,0
20250415,161800,87031630,10410,10410,10410,10410,0
20250415,161700,87031630,10410,10410,10410,10410,0
20250415,161600,87031630,10410,10410,10410,10410,0
20250415,161500,87031630,10410,10410,10410,10410,0
20250415,161400,87031630,10410,10410,10410,10410,0
20250415,161300,87031630,10410,10410,10410,10410,0
20250415,161200,87031630,10410,10410,10410,10410,0
20250415,161100,87031630,10410,10410,10410,10410,60
20250415,161000,87031630,10410,10410,10410,10410,0
20250415,160900,87031630,10410,10410,10410,10410,0
20250415,160800,87031630,10410,10410,10410,10410,0
20250415,160700,87031630,10410,10410,10410,10410,0
20250415,160600,87031630,10410,10410,10410,10410,0
20250415,160500,87031630,10410,10410,10410,10410,0
20250415,160400,87031630,10410,10410,10410,10410,0
20250415,160300,87031630,10410,10410,10410,10410,0
20250415,160200,87031630,10410,10410,10410,10410,0
20250415,160100,87031630,10410,10410,10410,10410,0
20250415,160000,87031630,10410,10410,10410,10410,0
20250415,155900,87031630,10410,10410,10410,10410,0
20250415,155800,87031630,10410,10410,10410,10410,0
20250415,155700,87031630,10410,10410,10410,10410,0
20250415,155600,87031630,10410,10410,10410,10410,0
20250415,155500,87031630,10410,10410,10410,10410,0
20250415,155400,87031630,10410,10410,10410,10410,0
20250415,155300,87031630,10410,10410,10410,10410,0
20250415,155200,87031630,10410,10410,10410,10410,0
20250415,155100,87031630,10410,10410,10410,10410,0
20250415,155000,87031630,10410,10410,10410,10410,0
20250415,154900,87031630,10410,10410,10410,10410,0
20250415,154800,87031630,10410,10410,10410,10410,0
20250415,154700,87031630,10410,10410,10410,10410,0
20250415,154600,87031630,10410,10410,10410,10410,0
20250415,154500,87031630,10410,10410,10410,10410,0
20250415,154400,87031630,10410,10410,10410,10410,0
20250415,154300,87031630,10410,10410,10410,10410,0
20250415,154200,87031630,10410,10410,10410,10410,0
20250415,154100,87031630,10410,10410,10410,10410,60
20250415,154000,87031630,10410,10410,10410,10410,0
20250415,153900,87031630,10410,10410,10410,10410,0
20250415,153800,87031630,10410,10410,10410,10410,0
20250415,153700,87031630,10410,10410,10410,10410,0
20250415,153600,87031630,10410,10410,10410,10410,0
20250415,153500,87031630,10410,10410,10410,10410,0
20250415,153400,87031630,10410,10410,10410,10410,0
20250415,153300,87031630,10410,10410,10410,10410,0
20250415,153200,87031630,10410,10410,10410,10410,0
20250415,153100,87031630,10410,10410,10410,10410,0
20250415,153000,87031630,10410,10410,10410,10410,60
20250415,152900,86407030,10410,10410,10410,10410,0
20250415,152800,86407030,10410,10410,10410,10410,0
20250415,152700,86407030,10410,10410,10410,10410,0
20250415,152600,86407030,10410,10410,10410,10410,0
20250415,152500,86407030,10410,10410,10410,10410,0
20250415,152400,86407030,10410,10410,10410,10410,0
20250415,152300,86407030,10410,10410,10410,10410,0
20250415,152200,86407030,10410,10410,10410,10410,0
20250415,152100,86407030,10410,10410,10410,10410,0
20250415,152000,86407030,10410,10410,10410,10410,0
20250415,151900,86407030,10410,10400,10410,10400,15
20250415,151800,86251020,10400,10400,10400,10400,0
20250415,151700,86251020,10400,10380,10400,10380,8
20250415,151600,86167960,10360,10360,10360,10360,22
20250415,151500,85940040,10360,10360,10360,10360,10
20250415,151400,85836440,10360,10360,10360,10360,10
20250415,151300,85732840,10380,10380,10380,10380,16
20250415,151200,85566760,10380,10380,10380,10380,10
20250415,151100,85462960,10360,10370,10370,10360,48
20250415,151000,84965300,10360,10370,10370,10360,25
20250415,150900,84706150,10390,10370,10390,10370,11
20250415,150800,84592060,10370,10370,10370,10370,10
20250415,150700,84488360,10370,10390,10390,10370,11
20250415,150600,84374270,10370,10370,10370,10370,10
20250415,150500,84270570,10370,10390,10390,10370,21
20250415,150400,84052580,10370,10370,10370,10370,12
20250415,150300,83928140,10370,10370,10370,10370,11
20250415,150200,83814070,10370,10370,10370,10370,10
20250415,150100,83710370,10370,10370,10370,10370,10
20250415,150000,83606670,10370,10370,10370,10370,10
20250415,145900,83502970,10370,10370,10370,10370,10
20250415,145800,83399270,10370,10370,10370,10370,10
20250415,145700,83295570,10370,10370,10370,10370,10
20250415,145600,83191870,10400,10390,10400,10390,30
20250415,145500,82880160,10390,10390,10390,10390,10
20250415,145400,82776260,10390,10390,10390,10390,10
20250415,145300,82672360,10390,10400,10400,10390,91
20250415,145200,81726060,10390,10390,10390,10390,22
20250415,145100,81497480,10390,10390,10390,10390,10
20250415,145000,81393580,10390,10390,10390,10390,20
20250415,144900,81185780,10390,10390,10390,10390,29
20250415,144800,80884470,10390,10390,10390,10390,10
20250415,144700,80780570,10390,10390,10390,10390,10
20250415,144600,80676670,10390,10390,10400,10390,38
20250415,144500,80281780,10390,10390,10390,10390,10
20250415,144400,80177880,10390,10360,10390,10360,145
20250415,144300,78671630,10360,10360,10360,10360,10
20250415,144200,78568030,10360,10350,10360,10350,30
20250415,144100,78257330,10380,10350,10380,10350,11
20250415,144000,78143450,10350,10350,10350,10350,10
20250415,143900,78039950,10350,10350,10350,10350,21
20250415,143800,77822600,10380,10350,10380,10350,11
20250415,143700,77708720,10350,10350,10350,10350,10
20250415,143600,77605220,10350,10360,10360,10350,27
20250415,143500,77325600,10350,10350,10350,10350,28
20250415,143400,77035800,10350,10350,10350,10350,15
20250415,143300,76880550,10360,10360,10360,10360,9
20250415,143200,76787310,10360,10360,10360,10360,23
20250415,143100,76549030,10360,10360,10360,10360,10
20250415,143000,76445430,10360,10360,10360,10360,10
20250415,142900,76341830,10360,10370,10370,10360,12
20250415,142800,76217490,10370,10370,10370,10370,10
20250415,142700,76113790,10370,10370,10370,10370,20
20250415,142600,75906390,10370,10370,10370,10370,2
20250415,142500,75885650,10370,10400,10400,10370,23
20250415,142400,75646860,10400,10360,10400,10360,75
20250415,142300,74867870,10360,10360,10360,10360,10
20250415,142200,74764270,10360,10360,10370,10360,232
20250415,142100,72358820,10360,10360,10360,10360,10
20250415,142000,72255220,10380,10360,10380,10360,11
20250415,141900,72141240,10360,10360,10360,10360,10
20250415,141800,72037640,10360,10360,10360,10360,22
20250415,141700,71809720,10380,10360,10380,10360,14
20250415,141600,71664600,10360,10360,10360,10360,10
20250415,141500,71561000,10360,10370,10380,10360,248
20250415,141400,68989330,10370,10380,10380,10370,71
20250415,141300,68252450,10380,10380,10380,10380,10
20250415,141200,68148650,10380,10380,10380,10380,10
20250415,141100,68044850,10380,10380,10380,10380,27
20250415,141000,67764590,10380,10380,10380,10380,10
20250415,140900,67660790,10380,10380,10380,10380,10
20250415,140800,67556990,10380,10380,10380,10380,27
20250415,140700,67276730,10380,10380,10380,10380,10
20250415,140600,67172930,10380,10380,10380,10380,10
20250415,140500,67069130,10380,10380,10380,10380,24
20250415,140400,66820010,10380,10380,10380,10380,10
20250415,140300,66716210,10380,10380,10390,10380,38
20250415,140200,66321590,10370,10370,10370,10370,10
20250415,140100,66217890,10370,10370,10370,10370,26
20250415,140000,65948270,10390,10370,10390,10370,11
20250415,135900,65834180,10390,10380,10390,10370,53
20250415,135800,65284130,10380,10370,10380,10370,32
20250415,135700,64952220,10360,10360,10360,10360,10
20250415,135600,64848620,10360,10360,10360,10360,10
20250415,135500,64745020,10360,10360,10360,10360,10
20250415,135400,64641420,10360,10360,10360,10360,29
20250415,135300,64340980,10380,10380,10380,10360,12
20250415,135200,64216620,10360,10360,10360,10360,10
20250415,135100,64113020,10380,10380,10380,10360,30
20250415,135000,63802060,10360,10390,10390,10360,330
20250415,134900,60377850,10390,10390,10390,10390,10
20250415,134800,60273950,10390,10410,10410,10390,91
20250415,134700,59327090,10420,10440,10440,10410,717
20250415,134600,51857350,10440,10440,10440,10440,10
20250415,134500,51752950,10440,10440,10440,10440,26
20250415,134400,51481510,10440,10440,10440,10440,20
20250415,134300,51272710,10440,10440,10440,10440,10
20250415,134200,51168310,10450,10450,10450,10450,33
20250415,134100,50823460,10450,10470,10470,10450,11
20250415,134000,50708490,10450,10450,10450,10450,10
20250415,133900,50603990,10460,10460,10460,10460,0
20250415,133800,50603990,10460,10460,10460,10460,14
20250415,133700,50457550,10460,10460,10460,10460,15
20250415,133600,50300650,10450,10450,10450,10450,0
20250415,133500,50300650,10450,10450,10450,10450,0
20250415,133400,50300650,10450,10450,10460,10450,23
20250415,133300,50060290,10450,10450,10450,10450,0
20250415,133200,50060290,10450,10450,10450,10450,0
20250415,133100,50060290,10450,10450,10450,10450,0
20250415,133000,50060290,10450,10450,10450,10450,50
20250415,132900,49537790,10445,10445,10445,10445,0
20250415,132800,49537790,10445,10445,10445,10445,0
20250415,132700,49537790,10445,10445,10445,10445,20
20250415,132600,49328890,10450,10450,10450,10450,0
20250415,132500,49328890,10450,10450,10450,10450,1
20250415,132400,49318440,10450,10450,10450,10450,0
20250415,132300,49318440,10450,10445,10450,10445,13
20250415,132200,49182645,10445,10445,10445,10445,0
20250415,132100,49182645,10445,10445,10445,10445,0
20250415,132000,49182645,10445,10445,10445,10445,17
20250415,131900,49005080,10445,10445,10445,10445,0
20250415,131800,49005080,10445,10445,10445,10445,0
20250415,131700,49005080,10445,10445,10445,10445,14
20250415,131600,48858850,10440,10440,10440,10440,0
20250415,131500,48858850,10440,10440,10440,10440,0
20250415,131400,48858850,10440,10440,10440,10440,57
20250415,131300,48263770,10430,10430,10430,10430,69
20250415,131200,47544100,10430,10430,10430,10430,0
20250415,131100,47544100,10430,10430,10430,10430,0
20250415,131000,47544100,10430,10430,10430,10430,0
20250415,130900,47544100,10430,10430,10430,10430,0
20250415,130800,47544100,10430,10430,10430,10430,0
20250415,130700,47544100,10430,10430,10430,10430,9
20250415,130600,47450230,10420,10420,10420,10420,0
20250415,130500,47450230,10420,10420,10420,10420,0
20250415,130400,47450230,10420,10420,10420,10420,0
20250415,130300,47450230,10420,10420,10420,10420,0
20250415,130200,47450230,10420,10420,10420,10420,0
20250415,130100,47450230,10420,10420,10420,10420,0
20250415,130000,47450230,10420,10420,10420,10420,0
20250415,125900,47450230,10420,10420,10420,10420,0
20250415,125800,47450230,10420,10420,10420,10420,0
20250415,125700,47450230,10420,10420,10420,10420,0
20250415,125600,47450230,10420,10420,10420,10420,111
20250415,125500,46293610,10430,10430,10430,10430,0
20250415,125400,46293610,10430,10430,10430,10430,0
20250415,125300,46293610,10430,10440,10440,10430,3
20250415,125200,46262310,10440,10440,10440,10440,0
20250415,125100,46262310,10440,10440,10440,10440,0
20250415,125000,46262310,10440,10440,10440,10440,0
20250415,124900,46262310,10440,10440,10440,10440,0
20250415,124800,46262310,10440,10440,10440,10440,0
20250415,124700,46262310,10440,10440,10440,10440,0
20250415,124600,46262310,10440,10440,10440,10440,0
20250415,124500,46262310,10440,10440,10440,10440,0
20250415,124400,46262310,10440,10440,10440,10440,0
20250415,124300,46262310,10440,10440,10440,10440,0
20250415,124200,46262310,10440,10440,10440,10440,0
20250415,124100,46262310,10440,10440,10440,10440,0
20250415,124000,46262310,10440,10440,10440,10440,0
20250415,123900,46262310,10440,10440,10440,10440,0
20250415,123800,46262310,10440,10440,10440,10440,0
20250415,123700,46262310,10440,10440,10440,10440,0
20250415,123600,46262310,10440,10440,10440,10440,0
20250415,123500,46262310,10440,10440,10440,10440,16
20250415,123400,46095270,10420,10420,10420,10420,0
20250415,123300,46095270,10420,10420,10420,10420,0
20250415,123200,46095270,10420,10420,10420,10420,65
20250415,123100,45417970,10410,10410,10410,10410,0
20250415,123000,45417970,10410,10410,10410,10410,0
20250415,122900,45417970,10410,10410,10410,10410,0
20250415,122800,45417970,10410,10410,10410,10410,100
20250415,122700,44376970,10420,10420,10420,10420,0
20250415,122600,44376970,10420,10420,10420,10420,0
20250415,122500,44376970,10420,10420,10420,10420,0
20250415,122400,44376970,10420,10420,10420,10420,0
20250415,122300,44376970,10420,10420,10420,10420,0
20250415,122200,44376970,10420,10420,10420,10420,0
20250415,122100,44376970,10420,10420,10420,10420,0
20250415,122000,44376970,10420,10420,10420,10420,0
20250415,121900,44376970,10420,10420,10420,10420,0
20250415,121800,44376970,10420,10420,10420,10420,0
20250415,121700,44376970,10420,10420,10420,10420,0
20250415,121600,44376970,10420,10420,10420,10420,0
20250415,121500,44376970,10420,10420,10420,10420,32
20250415,121400,44043530,10420,10420,10420,10420,0
20250415,121300,44043530,10420,10420,10420,10420,0
20250415,121200,44043530,10420,10420,10420,10420,0
20250415,121100,44043530,10420,10420,10420,10420,0
20250415,121000,44043530,10420,10420,10420,10420,249
20250415,120900,41448950,10430,10430,10430,10430,27
20250415,120800,41167340,10430,10430,10430,10430,0
20250415,120700,41167340,10430,10430,10430,10430,6
20250415,120600,41104760,10430,10430,10430,10430,0
20250415,120500,41104760,10430,10430,10430,10430,0
20250415,120400,41104760,10430,10430,10430,10430,0
20250415,120300,41104760,10430,10430,10430,10430,0
20250415,120200,41104760,10430,10430,10430,10430,116
20250415,120100,39894880,10430,10430,10430,10430,0
20250415,120000,39894880,10430,10430,10430,10430,0
20250415,115900,39894880,10430,10430,10430,10430,0
20250415,115800,39894880,10430,10430,10430,10430,0
20250415,115700,39894880,10430,10430,10430,10430,0
20250415,115600,39894880,10430,10430,10430,10430,9
20250415,115500,39801010,10430,10430,10430,10430,0
20250415,115400,39801010,10430,10430,10430,10430,0
20250415,115300,39801010,10430,10430,10430,10430,0
20250415,115200,39801010,10430,10430,10430,10430,0
20250415,115100,39801010,10430,10430,10430,10430,0
20250415,115000,39801010,10430,10430,10430,10430,0
20250415,114900,39801010,10430,10430,10430,10430,0
20250415,114800,39801010,10430,10430,10430,10430,0
20250415,114700,39801010,10430,10430,10430,10430,0
20250415,114600,39801010,10430,10430,10430,10430,0
20250415,114500,39801010,10430,10430,10430,10430,0
20250415,114400,39801010,10430,10430,10430,10430,0
20250415,114300,39801010,10430,10430,10430,10430,0
20250415,114200,39801010,10430,10430,10430,10430,0
20250415,114100,39801010,10430,10430,10430,10430,0
20250415,114000,39801010,10430,10430,10430,10430,0
20250415,113900,39801010,10430,10430,10430,10430,0
20250415,113800,39801010,10430,10430,10430,10430,0
20250415,113700,39801010,10430,10430,10430,10430,0
20250415,113600,39801010,10430,10430,10430,10430,0
20250415,113500,39801010,10430,10430,10430,10430,47
20250415,113400,39310800,10430,10430,10430,10430,0
20250415,113300,39310800,10430,10430,10430,10430,0
20250415,113200,39310800,10430,10430,10430,10430,0
20250415,113100,39310800,10430,10430,10430,10430,0
20250415,113000,39310800,10430,10430,10430,10430,0
20250415,112900,39310800,10430,10430,10430,10430,0
20250415,112800,39310800,10430,10430,10430,10430,0
20250415,112700,39310800,10430,10440,10440,10430,8
20250415,112600,39227300,10450,10450,10450,10450,0
20250415,112500,39227300,10450,10450,10450,10450,0
20250415,112400,39227300,10450,10450,10450,10450,45
20250415,112300,38757050,10490,10490,10490,10490,0
20250415,112200,38757050,10490,10490,10490,10490,0
20250415,112100,38757050,10490,10430,10490,10430,201
20250415,112000,36660560,10420,10420,10420,10420,11
20250415,111900,36545940,10420,10420,10420,10420,0
20250415,111800,36545940,10420,10420,10420,10420,0
20250415,111700,36545940,10420,10420,10420,10420,20
20250415,111600,36337540,10420,10420,10420,10420,0
20250415,111500,36337540,10420,10420,10420,10420,0
20250415,111400,36337540,10420,10420,10420,10420,0
20250415,111300,36337540,10420,10420,10420,10420,11
20250415,111200,36222920,10420,10420,10420,10420,0
20250415,111100,36222920,10420,10420,10420,10420,0
20250415,111000,36222920,10420,10420,10420,10420,20
20250415,110900,36014520,10420,10420,10420,10420,0
20250415,110800,36014520,10420,10420,10420,10420,0
20250415,110700,36014520,10420,10420,10420,10420,0
20250415,110600,36014520,10420,10460,10460,10420,11
20250415,110500,35899670,10490,10500,10500,10490,200
20250415,110400,33801650,10450,10430,10490,10430,109
20250415,110300,32663260,10400,10400,10400,10400,0
20250415,110200,32663260,10400,10400,10400,10400,0
20250415,110100,32663260,10400,10400,10400,10400,0
20250415,110000,32663260,10400,10400,10400,10400,94
20250415,105900,31685660,10400,10400,10400,10400,0
20250415,105800,31685660,10400,10400,10400,10400,0
20250415,105700,31685660,10400,10400,10400,10400,11
20250415,105600,31571260,10410,10410,10410,10410,0
20250415,105500,31571260,10410,10410,10410,10410,0
20250415,105400,31571260,10410,10410,10410,10410,0
20250415,105300,31571260,10410,10410,10410,10410,0
20250415,105200,31571260,10410,10410,10410,10410,0
20250415,105100,31571260,10410,10410,10410,10410,0
20250415,105000,31571260,10410,10410,10410,10410,0
20250415,104900,31571260,10410,10410,10410,10410,0
20250415,104800,31571260,10410,10410,10410,10410,0
20250415,104700,31571260,10410,10410,10410,10410,0
20250415,104600,31571260,10410,10410,10410,10410,0
20250415,104500,31571260,10410,10410,10410,10410,0
20250415,104400,31571260,10410,10410,10410,10410,1
20250415,104300,31560850,10390,10390,10390,10390,0
20250415,104200,31560850,10390,10390,10390,10390,0
20250415,104100,31560850,10390,10390,10390,10390,0
20250415,104000,31560850,10390,10390,10390,10390,50
20250415,103900,31041350,10400,10400,10400,10400,0
20250415,103800,31041350,10400,10400,10400,10400,0
20250415,103700,31041350,10400,10400,10400,10400,0
20250415,103600,31041350,10400,10400,10400,10400,80
20250415,103500,30209350,10420,10420,10420,10420,0
20250415,103400,30209350,10420,10420,10420,10420,0
20250415,103300,30209350,10420,10410,10420,10410,20
20250415,103200,30001100,10420,10420,10420,10420,0
20250415,103100,30001100,10420,10420,10420,10420,0
20250415,103000,30001100,10420,10390,10420,10390,317
20250415,102900,26704320,10400,10400,10400,10400,0
20250415,102800,26704320,10400,10400,10400,10400,0
20250415,102700,26704320,10400,10400,10400,10400,10
20250415,102600,26600320,10390,10390,10390,10390,11
20250415,102500,26486030,10390,10390,10390,10390,2
20250415,102400,26465250,10400,10400,10400,10400,0
20250415,102300,26465250,10400,10400,10400,10400,0
20250415,102200,26465250,10400,10390,10400,10390,17
20250415,102100,26288610,10380,10380,10380,10380,1
20250415,102000,26278230,10400,10400,10400,10400,0
20250415,101900,26278230,10400,10390,10400,10390,183
20250415,101800,24376840,10380,10380,10380,10380,0
20250415,101700,24376840,10380,10380,10380,10380,1
20250415,101600,24366460,10380,10380,10380,10380,236
20250415,101500,21916780,10380,10380,10380,10380,11
20250415,101400,21802600,10390,10390,10390,10390,0
20250415,101300,21802600,10390,10390,10390,10390,0
20250415,101200,21802600,10390,10390,10390,10390,68
20250415,101100,21096080,10400,10400,10400,10400,0
20250415,101000,21096080,10400,10400,10400,10400,0
20250415,100900,21096080,10400,10410,10410,10400,1203
20250415,100800,8584010,10410,10410,10410,10410,19
20250415,100700,8386220,10430,10430,10430,10430,0
20250415,100600,8386220,10430,10430,10430,10430,0
20250415,100500,8386220,10430,10430,10430,10430,0
20250415,100400,8386220,10430,10430,10430,10430,0
20250415,100300,8386220,10430,10430,10430,10430,12
20250415,100200,8261060,10440,10440,10440,10440,0
20250415,100100,8261060,10440,10440,10440,10440,16
20250415,100000,8094020,10490,10490,10490,10490,0
20250415,095900,8094020,10490,10490,10490,10490,0
20250415,095800,8094020,10490,10490,10490,10490,0
20250415,095700,8094020,10490,10490,10490,10490,0
20250415,095600,8094020,10490,10490,10490,10490,0
20250415,095500,8094020,10490,10490,10490,10490,0
20250415,095400,8094020,10490,10490,10490,10490,0
20250415,095300,8094020,10490,10490,10490,10490,0
20250415,095200,8094020,10490,10490,10490,10490,0
20250415,095100,8094020,10490,10490,10490,10490,0
20250415,095000,8094020,10490,10490,10490,10490,0
20250415,094900,8094020,10490,10500,10500,10490,385
20250415,094800,4055350,10510,10510,10510,10510,3
20250415,094700,4023820,10510,10520,10520,10510,65
20250415,094600,3340070,10480,10480,10480,10480,0
20250415,094500,3340070,10480,10480,10480,10480,0
20250415,094400,3340070,10480,10480,10480,10480,0
20250415,094300,3340070,10480,10480,10480,10480,0
20250415,094200,3340070,10480,10480,10480,10480,0
20250415,094100,3340070,10480,10470,10480,10470,3
20250415,094000,3308650,10470,10470,10470,10470,0
20250415,093900,3308650,10470,10470,10470,10470,0
20250415,093800,3308650,10470,10470,10470,10470,0
20250415,093700,3308650,10470,10470,10470,10470,0
20250415,093600,3308650,10470,10470,10470,10470,0
20250415,093500,3308650,10470,10470,10470,10470,0
20250415,093400,3308650,10470,10470,10470,10470,0
20250415,093300,3308650,10470,10470,10470,10470,0
20250415,093200,3308650,10470,10470,10470,10470,0
20250415,093100,3308650,10470,10470,10470,10470,0
20250415,093000,3308650,10470,10470,10470,10470,0
20250415,092900,3308650,10470,10470,10470,10470,0
20250415,092800,3308650,10470,10470,10470,10470,0
20250415,092700,3308650,10470,10470,10470,10470,0
20250415,092600,3308650,10470,10470,10470,10470,0
20250415,092500,3308650,10470,10470,10470,10470,2
20250415,092400,3287710,10470,10470,10470,10470,0
20250415,092300,3287710,10470,10470,10470,10470,0
20250415,092200,3287710,10470,10470,10470,10470,10
20250415,092100,3183010,10450,10450,10450,10450,0
20250415,092000,3183010,10450,10450,10450,10450,0
20250415,091900,3183010,10450,10450,10450,10450,0
20250415,091800,3183010,10450,10450,10450,10450,0
20250415,091700,3183010,10450,10450,10450,10450,0
20250415,091600,3183010,10450,10450,10450,10450,0
20250415,091500,3183010,10450,10450,10450,10450,4
20250415,091400,3141210,10510,10510,10510,10510,0
20250415,091300,3141210,10510,10510,10510,10510,0
20250415,091200,3141210,10510,10510,10510,10510,0
20250415,091100,3141210,10510,10510,10510,10510,0
20250415,091000,3141210,10510,10510,10510,10510,0
20250415,090900,3141210,10510,10510,10510,10510,0
20250415,090800,3141210,10510,10560,10560,10510,5
20250415,090700,3088460,10610,10610,10610,10610,1
20250415,090600,3077850,10650,10650,10650,10650,0
20250415,090500,3077850,10650,10650,10650,10650,0
20250415,090400,3077850,10650,10650,10650,10650,0
20250415,090300,3077850,10650,10650,10650,10650,0
20250415,090200,3077850,10650,10650,10650,10650,0
20250415,090100,3077850,10650,10650,10650,10650,0
20250415,090000,3077850,10650,10650,10650,10650,289
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191100 87031630 10410 10410 10410 10410 60
3 20250415 191000 87031630 10410 10410 10410 10410 0
4 20250415 190900 87031630 10410 10410 10410 10410 0
5 20250415 190800 87031630 10410 10410 10410 10410 0
6 20250415 190700 87031630 10410 10410 10410 10410 0
7 20250415 190600 87031630 10410 10410 10410 10410 0
8 20250415 190500 87031630 10410 10410 10410 10410 0
9 20250415 190400 87031630 10410 10410 10410 10410 0
10 20250415 190300 87031630 10410 10410 10410 10410 0
11 20250415 190200 87031630 10410 10410 10410 10410 0
12 20250415 190100 87031630 10410 10410 10410 10410 0
13 20250415 190000 87031630 10410 10410 10410 10410 0
14 20250415 185900 87031630 10410 10410 10410 10410 0
15 20250415 185800 87031630 10410 10410 10410 10410 0
16 20250415 185700 87031630 10410 10410 10410 10410 0
17 20250415 185600 87031630 10410 10410 10410 10410 0
18 20250415 185500 87031630 10410 10410 10410 10410 0
19 20250415 185400 87031630 10410 10410 10410 10410 0
20 20250415 185300 87031630 10410 10410 10410 10410 0
21 20250415 185200 87031630 10410 10410 10410 10410 0
22 20250415 185100 87031630 10410 10410 10410 10410 0
23 20250415 185000 87031630 10410 10410 10410 10410 0
24 20250415 184900 87031630 10410 10410 10410 10410 0
25 20250415 184800 87031630 10410 10410 10410 10410 0
26 20250415 184700 87031630 10410 10410 10410 10410 0
27 20250415 184600 87031630 10410 10410 10410 10410 0
28 20250415 184500 87031630 10410 10410 10410 10410 0
29 20250415 184400 87031630 10410 10410 10410 10410 0
30 20250415 184300 87031630 10410 10410 10410 10410 0
31 20250415 184200 87031630 10410 10410 10410 10410 0
32 20250415 184100 87031630 10410 10410 10410 10410 60
33 20250415 184000 87031630 10410 10410 10410 10410 0
34 20250415 183900 87031630 10410 10410 10410 10410 0
35 20250415 183800 87031630 10410 10410 10410 10410 0
36 20250415 183700 87031630 10410 10410 10410 10410 0
37 20250415 183600 87031630 10410 10410 10410 10410 0
38 20250415 183500 87031630 10410 10410 10410 10410 0
39 20250415 183400 87031630 10410 10410 10410 10410 0
40 20250415 183300 87031630 10410 10410 10410 10410 0
41 20250415 183200 87031630 10410 10410 10410 10410 0
42 20250415 183100 87031630 10410 10410 10410 10410 0
43 20250415 183000 87031630 10410 10410 10410 10410 0
44 20250415 182900 87031630 10410 10410 10410 10410 0
45 20250415 182800 87031630 10410 10410 10410 10410 0
46 20250415 182700 87031630 10410 10410 10410 10410 0
47 20250415 182600 87031630 10410 10410 10410 10410 0
48 20250415 182500 87031630 10410 10410 10410 10410 0
49 20250415 182400 87031630 10410 10410 10410 10410 0
50 20250415 182300 87031630 10410 10410 10410 10410 0
51 20250415 182200 87031630 10410 10410 10410 10410 0
52 20250415 182100 87031630 10410 10410 10410 10410 0
53 20250415 182000 87031630 10410 10410 10410 10410 0
54 20250415 181900 87031630 10410 10410 10410 10410 0
55 20250415 181800 87031630 10410 10410 10410 10410 0
56 20250415 181700 87031630 10410 10410 10410 10410 0
57 20250415 181600 87031630 10410 10410 10410 10410 0
58 20250415 181500 87031630 10410 10410 10410 10410 0
59 20250415 181400 87031630 10410 10410 10410 10410 0
60 20250415 181300 87031630 10410 10410 10410 10410 0
61 20250415 181200 87031630 10410 10410 10410 10410 0
62 20250415 181100 87031630 10410 10410 10410 10410 60
63 20250415 181000 87031630 10410 10410 10410 10410 0
64 20250415 180900 87031630 10410 10410 10410 10410 0
65 20250415 180800 87031630 10410 10410 10410 10410 0
66 20250415 180700 87031630 10410 10410 10410 10410 0
67 20250415 180600 87031630 10410 10410 10410 10410 0
68 20250415 180500 87031630 10410 10410 10410 10410 0
69 20250415 180400 87031630 10410 10410 10410 10410 0
70 20250415 180300 87031630 10410 10410 10410 10410 0
71 20250415 180200 87031630 10410 10410 10410 10410 0
72 20250415 180100 87031630 10410 10410 10410 10410 0
73 20250415 180000 87031630 10410 10410 10410 10410 0
74 20250415 175900 87031630 10410 10410 10410 10410 0
75 20250415 175800 87031630 10410 10410 10410 10410 0
76 20250415 175700 87031630 10410 10410 10410 10410 0
77 20250415 175600 87031630 10410 10410 10410 10410 0
78 20250415 175500 87031630 10410 10410 10410 10410 0
79 20250415 175400 87031630 10410 10410 10410 10410 0
80 20250415 175300 87031630 10410 10410 10410 10410 0
81 20250415 175200 87031630 10410 10410 10410 10410 0
82 20250415 175100 87031630 10410 10410 10410 10410 0
83 20250415 175000 87031630 10410 10410 10410 10410 0
84 20250415 174900 87031630 10410 10410 10410 10410 0
85 20250415 174800 87031630 10410 10410 10410 10410 0
86 20250415 174700 87031630 10410 10410 10410 10410 0
87 20250415 174600 87031630 10410 10410 10410 10410 0
88 20250415 174500 87031630 10410 10410 10410 10410 0
89 20250415 174400 87031630 10410 10410 10410 10410 0
90 20250415 174300 87031630 10410 10410 10410 10410 0
91 20250415 174200 87031630 10410 10410 10410 10410 0
92 20250415 174100 87031630 10410 10410 10410 10410 60
93 20250415 174000 87031630 10410 10410 10410 10410 0
94 20250415 173900 87031630 10410 10410 10410 10410 0
95 20250415 173800 87031630 10410 10410 10410 10410 0
96 20250415 173700 87031630 10410 10410 10410 10410 0
97 20250415 173600 87031630 10410 10410 10410 10410 0
98 20250415 173500 87031630 10410 10410 10410 10410 0
99 20250415 173400 87031630 10410 10410 10410 10410 0
100 20250415 173300 87031630 10410 10410 10410 10410 0
101 20250415 173200 87031630 10410 10410 10410 10410 0
102 20250415 173100 87031630 10410 10410 10410 10410 0
103 20250415 173000 87031630 10410 10410 10410 10410 0
104 20250415 172900 87031630 10410 10410 10410 10410 0
105 20250415 172800 87031630 10410 10410 10410 10410 0
106 20250415 172700 87031630 10410 10410 10410 10410 0
107 20250415 172600 87031630 10410 10410 10410 10410 0
108 20250415 172500 87031630 10410 10410 10410 10410 0
109 20250415 172400 87031630 10410 10410 10410 10410 0
110 20250415 172300 87031630 10410 10410 10410 10410 0
111 20250415 172200 87031630 10410 10410 10410 10410 0
112 20250415 172100 87031630 10410 10410 10410 10410 0
113 20250415 172000 87031630 10410 10410 10410 10410 0
114 20250415 171900 87031630 10410 10410 10410 10410 0
115 20250415 171800 87031630 10410 10410 10410 10410 0
116 20250415 171700 87031630 10410 10410 10410 10410 0
117 20250415 171600 87031630 10410 10410 10410 10410 0
118 20250415 171500 87031630 10410 10410 10410 10410 0
119 20250415 171400 87031630 10410 10410 10410 10410 0
120 20250415 171300 87031630 10410 10410 10410 10410 0
121 20250415 171200 87031630 10410 10410 10410 10410 0
122 20250415 171100 87031630 10410 10410 10410 10410 60
123 20250415 171000 87031630 10410 10410 10410 10410 0
124 20250415 170900 87031630 10410 10410 10410 10410 0
125 20250415 170800 87031630 10410 10410 10410 10410 0
126 20250415 170700 87031630 10410 10410 10410 10410 0
127 20250415 170600 87031630 10410 10410 10410 10410 0
128 20250415 170500 87031630 10410 10410 10410 10410 0
129 20250415 170400 87031630 10410 10410 10410 10410 0
130 20250415 170300 87031630 10410 10410 10410 10410 0
131 20250415 170200 87031630 10410 10410 10410 10410 0
132 20250415 170100 87031630 10410 10410 10410 10410 0
133 20250415 170000 87031630 10410 10410 10410 10410 0
134 20250415 165900 87031630 10410 10410 10410 10410 0
135 20250415 165800 87031630 10410 10410 10410 10410 0
136 20250415 165700 87031630 10410 10410 10410 10410 0
137 20250415 165600 87031630 10410 10410 10410 10410 0
138 20250415 165500 87031630 10410 10410 10410 10410 0
139 20250415 165400 87031630 10410 10410 10410 10410 0
140 20250415 165300 87031630 10410 10410 10410 10410 0
141 20250415 165200 87031630 10410 10410 10410 10410 0
142 20250415 165100 87031630 10410 10410 10410 10410 0
143 20250415 165000 87031630 10410 10410 10410 10410 0
144 20250415 164900 87031630 10410 10410 10410 10410 0
145 20250415 164800 87031630 10410 10410 10410 10410 0
146 20250415 164700 87031630 10410 10410 10410 10410 0
147 20250415 164600 87031630 10410 10410 10410 10410 0
148 20250415 164500 87031630 10410 10410 10410 10410 0
149 20250415 164400 87031630 10410 10410 10410 10410 0
150 20250415 164300 87031630 10410 10410 10410 10410 0
151 20250415 164200 87031630 10410 10410 10410 10410 0
152 20250415 164100 87031630 10410 10410 10410 10410 60
153 20250415 164000 87031630 10410 10410 10410 10410 0
154 20250415 163900 87031630 10410 10410 10410 10410 0
155 20250415 163800 87031630 10410 10410 10410 10410 0
156 20250415 163700 87031630 10410 10410 10410 10410 0
157 20250415 163600 87031630 10410 10410 10410 10410 0
158 20250415 163500 87031630 10410 10410 10410 10410 0
159 20250415 163400 87031630 10410 10410 10410 10410 0
160 20250415 163300 87031630 10410 10410 10410 10410 0
161 20250415 163200 87031630 10410 10410 10410 10410 0
162 20250415 163100 87031630 10410 10410 10410 10410 0
163 20250415 163000 87031630 10410 10410 10410 10410 0
164 20250415 162900 87031630 10410 10410 10410 10410 0
165 20250415 162800 87031630 10410 10410 10410 10410 0
166 20250415 162700 87031630 10410 10410 10410 10410 0
167 20250415 162600 87031630 10410 10410 10410 10410 0
168 20250415 162500 87031630 10410 10410 10410 10410 0
169 20250415 162400 87031630 10410 10410 10410 10410 0
170 20250415 162300 87031630 10410 10410 10410 10410 0
171 20250415 162200 87031630 10410 10410 10410 10410 0
172 20250415 162100 87031630 10410 10410 10410 10410 0
173 20250415 162000 87031630 10410 10410 10410 10410 0
174 20250415 161900 87031630 10410 10410 10410 10410 0
175 20250415 161800 87031630 10410 10410 10410 10410 0
176 20250415 161700 87031630 10410 10410 10410 10410 0
177 20250415 161600 87031630 10410 10410 10410 10410 0
178 20250415 161500 87031630 10410 10410 10410 10410 0
179 20250415 161400 87031630 10410 10410 10410 10410 0
180 20250415 161300 87031630 10410 10410 10410 10410 0
181 20250415 161200 87031630 10410 10410 10410 10410 0
182 20250415 161100 87031630 10410 10410 10410 10410 60
183 20250415 161000 87031630 10410 10410 10410 10410 0
184 20250415 160900 87031630 10410 10410 10410 10410 0
185 20250415 160800 87031630 10410 10410 10410 10410 0
186 20250415 160700 87031630 10410 10410 10410 10410 0
187 20250415 160600 87031630 10410 10410 10410 10410 0
188 20250415 160500 87031630 10410 10410 10410 10410 0
189 20250415 160400 87031630 10410 10410 10410 10410 0
190 20250415 160300 87031630 10410 10410 10410 10410 0
191 20250415 160200 87031630 10410 10410 10410 10410 0
192 20250415 160100 87031630 10410 10410 10410 10410 0
193 20250415 160000 87031630 10410 10410 10410 10410 0
194 20250415 155900 87031630 10410 10410 10410 10410 0
195 20250415 155800 87031630 10410 10410 10410 10410 0
196 20250415 155700 87031630 10410 10410 10410 10410 0
197 20250415 155600 87031630 10410 10410 10410 10410 0
198 20250415 155500 87031630 10410 10410 10410 10410 0
199 20250415 155400 87031630 10410 10410 10410 10410 0
200 20250415 155300 87031630 10410 10410 10410 10410 0
201 20250415 155200 87031630 10410 10410 10410 10410 0
202 20250415 155100 87031630 10410 10410 10410 10410 0
203 20250415 155000 87031630 10410 10410 10410 10410 0
204 20250415 154900 87031630 10410 10410 10410 10410 0
205 20250415 154800 87031630 10410 10410 10410 10410 0
206 20250415 154700 87031630 10410 10410 10410 10410 0
207 20250415 154600 87031630 10410 10410 10410 10410 0
208 20250415 154500 87031630 10410 10410 10410 10410 0
209 20250415 154400 87031630 10410 10410 10410 10410 0
210 20250415 154300 87031630 10410 10410 10410 10410 0
211 20250415 154200 87031630 10410 10410 10410 10410 0
212 20250415 154100 87031630 10410 10410 10410 10410 60
213 20250415 154000 87031630 10410 10410 10410 10410 0
214 20250415 153900 87031630 10410 10410 10410 10410 0
215 20250415 153800 87031630 10410 10410 10410 10410 0
216 20250415 153700 87031630 10410 10410 10410 10410 0
217 20250415 153600 87031630 10410 10410 10410 10410 0
218 20250415 153500 87031630 10410 10410 10410 10410 0
219 20250415 153400 87031630 10410 10410 10410 10410 0
220 20250415 153300 87031630 10410 10410 10410 10410 0
221 20250415 153200 87031630 10410 10410 10410 10410 0
222 20250415 153100 87031630 10410 10410 10410 10410 0
223 20250415 153000 87031630 10410 10410 10410 10410 60
224 20250415 152900 86407030 10410 10410 10410 10410 0
225 20250415 152800 86407030 10410 10410 10410 10410 0
226 20250415 152700 86407030 10410 10410 10410 10410 0
227 20250415 152600 86407030 10410 10410 10410 10410 0
228 20250415 152500 86407030 10410 10410 10410 10410 0
229 20250415 152400 86407030 10410 10410 10410 10410 0
230 20250415 152300 86407030 10410 10410 10410 10410 0
231 20250415 152200 86407030 10410 10410 10410 10410 0
232 20250415 152100 86407030 10410 10410 10410 10410 0
233 20250415 152000 86407030 10410 10410 10410 10410 0
234 20250415 151900 86407030 10410 10400 10410 10400 15
235 20250415 151800 86251020 10400 10400 10400 10400 0
236 20250415 151700 86251020 10400 10380 10400 10380 8
237 20250415 151600 86167960 10360 10360 10360 10360 22
238 20250415 151500 85940040 10360 10360 10360 10360 10
239 20250415 151400 85836440 10360 10360 10360 10360 10
240 20250415 151300 85732840 10380 10380 10380 10380 16
241 20250415 151200 85566760 10380 10380 10380 10380 10
242 20250415 151100 85462960 10360 10370 10370 10360 48
243 20250415 151000 84965300 10360 10370 10370 10360 25
244 20250415 150900 84706150 10390 10370 10390 10370 11
245 20250415 150800 84592060 10370 10370 10370 10370 10
246 20250415 150700 84488360 10370 10390 10390 10370 11
247 20250415 150600 84374270 10370 10370 10370 10370 10
248 20250415 150500 84270570 10370 10390 10390 10370 21
249 20250415 150400 84052580 10370 10370 10370 10370 12
250 20250415 150300 83928140 10370 10370 10370 10370 11
251 20250415 150200 83814070 10370 10370 10370 10370 10
252 20250415 150100 83710370 10370 10370 10370 10370 10
253 20250415 150000 83606670 10370 10370 10370 10370 10
254 20250415 145900 83502970 10370 10370 10370 10370 10
255 20250415 145800 83399270 10370 10370 10370 10370 10
256 20250415 145700 83295570 10370 10370 10370 10370 10
257 20250415 145600 83191870 10400 10390 10400 10390 30
258 20250415 145500 82880160 10390 10390 10390 10390 10
259 20250415 145400 82776260 10390 10390 10390 10390 10
260 20250415 145300 82672360 10390 10400 10400 10390 91
261 20250415 145200 81726060 10390 10390 10390 10390 22
262 20250415 145100 81497480 10390 10390 10390 10390 10
263 20250415 145000 81393580 10390 10390 10390 10390 20
264 20250415 144900 81185780 10390 10390 10390 10390 29
265 20250415 144800 80884470 10390 10390 10390 10390 10
266 20250415 144700 80780570 10390 10390 10390 10390 10
267 20250415 144600 80676670 10390 10390 10400 10390 38
268 20250415 144500 80281780 10390 10390 10390 10390 10
269 20250415 144400 80177880 10390 10360 10390 10360 145
270 20250415 144300 78671630 10360 10360 10360 10360 10
271 20250415 144200 78568030 10360 10350 10360 10350 30
272 20250415 144100 78257330 10380 10350 10380 10350 11
273 20250415 144000 78143450 10350 10350 10350 10350 10
274 20250415 143900 78039950 10350 10350 10350 10350 21
275 20250415 143800 77822600 10380 10350 10380 10350 11
276 20250415 143700 77708720 10350 10350 10350 10350 10
277 20250415 143600 77605220 10350 10360 10360 10350 27
278 20250415 143500 77325600 10350 10350 10350 10350 28
279 20250415 143400 77035800 10350 10350 10350 10350 15
280 20250415 143300 76880550 10360 10360 10360 10360 9
281 20250415 143200 76787310 10360 10360 10360 10360 23
282 20250415 143100 76549030 10360 10360 10360 10360 10
283 20250415 143000 76445430 10360 10360 10360 10360 10
284 20250415 142900 76341830 10360 10370 10370 10360 12
285 20250415 142800 76217490 10370 10370 10370 10370 10
286 20250415 142700 76113790 10370 10370 10370 10370 20
287 20250415 142600 75906390 10370 10370 10370 10370 2
288 20250415 142500 75885650 10370 10400 10400 10370 23
289 20250415 142400 75646860 10400 10360 10400 10360 75
290 20250415 142300 74867870 10360 10360 10360 10360 10
291 20250415 142200 74764270 10360 10360 10370 10360 232
292 20250415 142100 72358820 10360 10360 10360 10360 10
293 20250415 142000 72255220 10380 10360 10380 10360 11
294 20250415 141900 72141240 10360 10360 10360 10360 10
295 20250415 141800 72037640 10360 10360 10360 10360 22
296 20250415 141700 71809720 10380 10360 10380 10360 14
297 20250415 141600 71664600 10360 10360 10360 10360 10
298 20250415 141500 71561000 10360 10370 10380 10360 248
299 20250415 141400 68989330 10370 10380 10380 10370 71
300 20250415 141300 68252450 10380 10380 10380 10380 10
301 20250415 141200 68148650 10380 10380 10380 10380 10
302 20250415 141100 68044850 10380 10380 10380 10380 27
303 20250415 141000 67764590 10380 10380 10380 10380 10
304 20250415 140900 67660790 10380 10380 10380 10380 10
305 20250415 140800 67556990 10380 10380 10380 10380 27
306 20250415 140700 67276730 10380 10380 10380 10380 10
307 20250415 140600 67172930 10380 10380 10380 10380 10
308 20250415 140500 67069130 10380 10380 10380 10380 24
309 20250415 140400 66820010 10380 10380 10380 10380 10
310 20250415 140300 66716210 10380 10380 10390 10380 38
311 20250415 140200 66321590 10370 10370 10370 10370 10
312 20250415 140100 66217890 10370 10370 10370 10370 26
313 20250415 140000 65948270 10390 10370 10390 10370 11
314 20250415 135900 65834180 10390 10380 10390 10370 53
315 20250415 135800 65284130 10380 10370 10380 10370 32
316 20250415 135700 64952220 10360 10360 10360 10360 10
317 20250415 135600 64848620 10360 10360 10360 10360 10
318 20250415 135500 64745020 10360 10360 10360 10360 10
319 20250415 135400 64641420 10360 10360 10360 10360 29
320 20250415 135300 64340980 10380 10380 10380 10360 12
321 20250415 135200 64216620 10360 10360 10360 10360 10
322 20250415 135100 64113020 10380 10380 10380 10360 30
323 20250415 135000 63802060 10360 10390 10390 10360 330
324 20250415 134900 60377850 10390 10390 10390 10390 10
325 20250415 134800 60273950 10390 10410 10410 10390 91
326 20250415 134700 59327090 10420 10440 10440 10410 717
327 20250415 134600 51857350 10440 10440 10440 10440 10
328 20250415 134500 51752950 10440 10440 10440 10440 26
329 20250415 134400 51481510 10440 10440 10440 10440 20
330 20250415 134300 51272710 10440 10440 10440 10440 10
331 20250415 134200 51168310 10450 10450 10450 10450 33
332 20250415 134100 50823460 10450 10470 10470 10450 11
333 20250415 134000 50708490 10450 10450 10450 10450 10
334 20250415 133900 50603990 10460 10460 10460 10460 0
335 20250415 133800 50603990 10460 10460 10460 10460 14
336 20250415 133700 50457550 10460 10460 10460 10460 15
337 20250415 133600 50300650 10450 10450 10450 10450 0
338 20250415 133500 50300650 10450 10450 10450 10450 0
339 20250415 133400 50300650 10450 10450 10460 10450 23
340 20250415 133300 50060290 10450 10450 10450 10450 0
341 20250415 133200 50060290 10450 10450 10450 10450 0
342 20250415 133100 50060290 10450 10450 10450 10450 0
343 20250415 133000 50060290 10450 10450 10450 10450 50
344 20250415 132900 49537790 10445 10445 10445 10445 0
345 20250415 132800 49537790 10445 10445 10445 10445 0
346 20250415 132700 49537790 10445 10445 10445 10445 20
347 20250415 132600 49328890 10450 10450 10450 10450 0
348 20250415 132500 49328890 10450 10450 10450 10450 1
349 20250415 132400 49318440 10450 10450 10450 10450 0
350 20250415 132300 49318440 10450 10445 10450 10445 13
351 20250415 132200 49182645 10445 10445 10445 10445 0
352 20250415 132100 49182645 10445 10445 10445 10445 0
353 20250415 132000 49182645 10445 10445 10445 10445 17
354 20250415 131900 49005080 10445 10445 10445 10445 0
355 20250415 131800 49005080 10445 10445 10445 10445 0
356 20250415 131700 49005080 10445 10445 10445 10445 14
357 20250415 131600 48858850 10440 10440 10440 10440 0
358 20250415 131500 48858850 10440 10440 10440 10440 0
359 20250415 131400 48858850 10440 10440 10440 10440 57
360 20250415 131300 48263770 10430 10430 10430 10430 69
361 20250415 131200 47544100 10430 10430 10430 10430 0
362 20250415 131100 47544100 10430 10430 10430 10430 0
363 20250415 131000 47544100 10430 10430 10430 10430 0
364 20250415 130900 47544100 10430 10430 10430 10430 0
365 20250415 130800 47544100 10430 10430 10430 10430 0
366 20250415 130700 47544100 10430 10430 10430 10430 9
367 20250415 130600 47450230 10420 10420 10420 10420 0
368 20250415 130500 47450230 10420 10420 10420 10420 0
369 20250415 130400 47450230 10420 10420 10420 10420 0
370 20250415 130300 47450230 10420 10420 10420 10420 0
371 20250415 130200 47450230 10420 10420 10420 10420 0
372 20250415 130100 47450230 10420 10420 10420 10420 0
373 20250415 130000 47450230 10420 10420 10420 10420 0
374 20250415 125900 47450230 10420 10420 10420 10420 0
375 20250415 125800 47450230 10420 10420 10420 10420 0
376 20250415 125700 47450230 10420 10420 10420 10420 0
377 20250415 125600 47450230 10420 10420 10420 10420 111
378 20250415 125500 46293610 10430 10430 10430 10430 0
379 20250415 125400 46293610 10430 10430 10430 10430 0
380 20250415 125300 46293610 10430 10440 10440 10430 3
381 20250415 125200 46262310 10440 10440 10440 10440 0
382 20250415 125100 46262310 10440 10440 10440 10440 0
383 20250415 125000 46262310 10440 10440 10440 10440 0
384 20250415 124900 46262310 10440 10440 10440 10440 0
385 20250415 124800 46262310 10440 10440 10440 10440 0
386 20250415 124700 46262310 10440 10440 10440 10440 0
387 20250415 124600 46262310 10440 10440 10440 10440 0
388 20250415 124500 46262310 10440 10440 10440 10440 0
389 20250415 124400 46262310 10440 10440 10440 10440 0
390 20250415 124300 46262310 10440 10440 10440 10440 0
391 20250415 124200 46262310 10440 10440 10440 10440 0
392 20250415 124100 46262310 10440 10440 10440 10440 0
393 20250415 124000 46262310 10440 10440 10440 10440 0
394 20250415 123900 46262310 10440 10440 10440 10440 0
395 20250415 123800 46262310 10440 10440 10440 10440 0
396 20250415 123700 46262310 10440 10440 10440 10440 0
397 20250415 123600 46262310 10440 10440 10440 10440 0
398 20250415 123500 46262310 10440 10440 10440 10440 16
399 20250415 123400 46095270 10420 10420 10420 10420 0
400 20250415 123300 46095270 10420 10420 10420 10420 0
401 20250415 123200 46095270 10420 10420 10420 10420 65
402 20250415 123100 45417970 10410 10410 10410 10410 0
403 20250415 123000 45417970 10410 10410 10410 10410 0
404 20250415 122900 45417970 10410 10410 10410 10410 0
405 20250415 122800 45417970 10410 10410 10410 10410 100
406 20250415 122700 44376970 10420 10420 10420 10420 0
407 20250415 122600 44376970 10420 10420 10420 10420 0
408 20250415 122500 44376970 10420 10420 10420 10420 0
409 20250415 122400 44376970 10420 10420 10420 10420 0
410 20250415 122300 44376970 10420 10420 10420 10420 0
411 20250415 122200 44376970 10420 10420 10420 10420 0
412 20250415 122100 44376970 10420 10420 10420 10420 0
413 20250415 122000 44376970 10420 10420 10420 10420 0
414 20250415 121900 44376970 10420 10420 10420 10420 0
415 20250415 121800 44376970 10420 10420 10420 10420 0
416 20250415 121700 44376970 10420 10420 10420 10420 0
417 20250415 121600 44376970 10420 10420 10420 10420 0
418 20250415 121500 44376970 10420 10420 10420 10420 32
419 20250415 121400 44043530 10420 10420 10420 10420 0
420 20250415 121300 44043530 10420 10420 10420 10420 0
421 20250415 121200 44043530 10420 10420 10420 10420 0
422 20250415 121100 44043530 10420 10420 10420 10420 0
423 20250415 121000 44043530 10420 10420 10420 10420 249
424 20250415 120900 41448950 10430 10430 10430 10430 27
425 20250415 120800 41167340 10430 10430 10430 10430 0
426 20250415 120700 41167340 10430 10430 10430 10430 6
427 20250415 120600 41104760 10430 10430 10430 10430 0
428 20250415 120500 41104760 10430 10430 10430 10430 0
429 20250415 120400 41104760 10430 10430 10430 10430 0
430 20250415 120300 41104760 10430 10430 10430 10430 0
431 20250415 120200 41104760 10430 10430 10430 10430 116
432 20250415 120100 39894880 10430 10430 10430 10430 0
433 20250415 120000 39894880 10430 10430 10430 10430 0
434 20250415 115900 39894880 10430 10430 10430 10430 0
435 20250415 115800 39894880 10430 10430 10430 10430 0
436 20250415 115700 39894880 10430 10430 10430 10430 0
437 20250415 115600 39894880 10430 10430 10430 10430 9
438 20250415 115500 39801010 10430 10430 10430 10430 0
439 20250415 115400 39801010 10430 10430 10430 10430 0
440 20250415 115300 39801010 10430 10430 10430 10430 0
441 20250415 115200 39801010 10430 10430 10430 10430 0
442 20250415 115100 39801010 10430 10430 10430 10430 0
443 20250415 115000 39801010 10430 10430 10430 10430 0
444 20250415 114900 39801010 10430 10430 10430 10430 0
445 20250415 114800 39801010 10430 10430 10430 10430 0
446 20250415 114700 39801010 10430 10430 10430 10430 0
447 20250415 114600 39801010 10430 10430 10430 10430 0
448 20250415 114500 39801010 10430 10430 10430 10430 0
449 20250415 114400 39801010 10430 10430 10430 10430 0
450 20250415 114300 39801010 10430 10430 10430 10430 0
451 20250415 114200 39801010 10430 10430 10430 10430 0
452 20250415 114100 39801010 10430 10430 10430 10430 0
453 20250415 114000 39801010 10430 10430 10430 10430 0
454 20250415 113900 39801010 10430 10430 10430 10430 0
455 20250415 113800 39801010 10430 10430 10430 10430 0
456 20250415 113700 39801010 10430 10430 10430 10430 0
457 20250415 113600 39801010 10430 10430 10430 10430 0
458 20250415 113500 39801010 10430 10430 10430 10430 47
459 20250415 113400 39310800 10430 10430 10430 10430 0
460 20250415 113300 39310800 10430 10430 10430 10430 0
461 20250415 113200 39310800 10430 10430 10430 10430 0
462 20250415 113100 39310800 10430 10430 10430 10430 0
463 20250415 113000 39310800 10430 10430 10430 10430 0
464 20250415 112900 39310800 10430 10430 10430 10430 0
465 20250415 112800 39310800 10430 10430 10430 10430 0
466 20250415 112700 39310800 10430 10440 10440 10430 8
467 20250415 112600 39227300 10450 10450 10450 10450 0
468 20250415 112500 39227300 10450 10450 10450 10450 0
469 20250415 112400 39227300 10450 10450 10450 10450 45
470 20250415 112300 38757050 10490 10490 10490 10490 0
471 20250415 112200 38757050 10490 10490 10490 10490 0
472 20250415 112100 38757050 10490 10430 10490 10430 201
473 20250415 112000 36660560 10420 10420 10420 10420 11
474 20250415 111900 36545940 10420 10420 10420 10420 0
475 20250415 111800 36545940 10420 10420 10420 10420 0
476 20250415 111700 36545940 10420 10420 10420 10420 20
477 20250415 111600 36337540 10420 10420 10420 10420 0
478 20250415 111500 36337540 10420 10420 10420 10420 0
479 20250415 111400 36337540 10420 10420 10420 10420 0
480 20250415 111300 36337540 10420 10420 10420 10420 11
481 20250415 111200 36222920 10420 10420 10420 10420 0
482 20250415 111100 36222920 10420 10420 10420 10420 0
483 20250415 111000 36222920 10420 10420 10420 10420 20
484 20250415 110900 36014520 10420 10420 10420 10420 0
485 20250415 110800 36014520 10420 10420 10420 10420 0
486 20250415 110700 36014520 10420 10420 10420 10420 0
487 20250415 110600 36014520 10420 10460 10460 10420 11
488 20250415 110500 35899670 10490 10500 10500 10490 200
489 20250415 110400 33801650 10450 10430 10490 10430 109
490 20250415 110300 32663260 10400 10400 10400 10400 0
491 20250415 110200 32663260 10400 10400 10400 10400 0
492 20250415 110100 32663260 10400 10400 10400 10400 0
493 20250415 110000 32663260 10400 10400 10400 10400 94
494 20250415 105900 31685660 10400 10400 10400 10400 0
495 20250415 105800 31685660 10400 10400 10400 10400 0
496 20250415 105700 31685660 10400 10400 10400 10400 11
497 20250415 105600 31571260 10410 10410 10410 10410 0
498 20250415 105500 31571260 10410 10410 10410 10410 0
499 20250415 105400 31571260 10410 10410 10410 10410 0
500 20250415 105300 31571260 10410 10410 10410 10410 0
501 20250415 105200 31571260 10410 10410 10410 10410 0
502 20250415 105100 31571260 10410 10410 10410 10410 0
503 20250415 105000 31571260 10410 10410 10410 10410 0
504 20250415 104900 31571260 10410 10410 10410 10410 0
505 20250415 104800 31571260 10410 10410 10410 10410 0
506 20250415 104700 31571260 10410 10410 10410 10410 0
507 20250415 104600 31571260 10410 10410 10410 10410 0
508 20250415 104500 31571260 10410 10410 10410 10410 0
509 20250415 104400 31571260 10410 10410 10410 10410 1
510 20250415 104300 31560850 10390 10390 10390 10390 0
511 20250415 104200 31560850 10390 10390 10390 10390 0
512 20250415 104100 31560850 10390 10390 10390 10390 0
513 20250415 104000 31560850 10390 10390 10390 10390 50
514 20250415 103900 31041350 10400 10400 10400 10400 0
515 20250415 103800 31041350 10400 10400 10400 10400 0
516 20250415 103700 31041350 10400 10400 10400 10400 0
517 20250415 103600 31041350 10400 10400 10400 10400 80
518 20250415 103500 30209350 10420 10420 10420 10420 0
519 20250415 103400 30209350 10420 10420 10420 10420 0
520 20250415 103300 30209350 10420 10410 10420 10410 20
521 20250415 103200 30001100 10420 10420 10420 10420 0
522 20250415 103100 30001100 10420 10420 10420 10420 0
523 20250415 103000 30001100 10420 10390 10420 10390 317
524 20250415 102900 26704320 10400 10400 10400 10400 0
525 20250415 102800 26704320 10400 10400 10400 10400 0
526 20250415 102700 26704320 10400 10400 10400 10400 10
527 20250415 102600 26600320 10390 10390 10390 10390 11
528 20250415 102500 26486030 10390 10390 10390 10390 2
529 20250415 102400 26465250 10400 10400 10400 10400 0
530 20250415 102300 26465250 10400 10400 10400 10400 0
531 20250415 102200 26465250 10400 10390 10400 10390 17
532 20250415 102100 26288610 10380 10380 10380 10380 1
533 20250415 102000 26278230 10400 10400 10400 10400 0
534 20250415 101900 26278230 10400 10390 10400 10390 183
535 20250415 101800 24376840 10380 10380 10380 10380 0
536 20250415 101700 24376840 10380 10380 10380 10380 1
537 20250415 101600 24366460 10380 10380 10380 10380 236
538 20250415 101500 21916780 10380 10380 10380 10380 11
539 20250415 101400 21802600 10390 10390 10390 10390 0
540 20250415 101300 21802600 10390 10390 10390 10390 0
541 20250415 101200 21802600 10390 10390 10390 10390 68
542 20250415 101100 21096080 10400 10400 10400 10400 0
543 20250415 101000 21096080 10400 10400 10400 10400 0
544 20250415 100900 21096080 10400 10410 10410 10400 1203
545 20250415 100800 8584010 10410 10410 10410 10410 19
546 20250415 100700 8386220 10430 10430 10430 10430 0
547 20250415 100600 8386220 10430 10430 10430 10430 0
548 20250415 100500 8386220 10430 10430 10430 10430 0
549 20250415 100400 8386220 10430 10430 10430 10430 0
550 20250415 100300 8386220 10430 10430 10430 10430 12
551 20250415 100200 8261060 10440 10440 10440 10440 0
552 20250415 100100 8261060 10440 10440 10440 10440 16
553 20250415 100000 8094020 10490 10490 10490 10490 0
554 20250415 095900 8094020 10490 10490 10490 10490 0
555 20250415 095800 8094020 10490 10490 10490 10490 0
556 20250415 095700 8094020 10490 10490 10490 10490 0
557 20250415 095600 8094020 10490 10490 10490 10490 0
558 20250415 095500 8094020 10490 10490 10490 10490 0
559 20250415 095400 8094020 10490 10490 10490 10490 0
560 20250415 095300 8094020 10490 10490 10490 10490 0
561 20250415 095200 8094020 10490 10490 10490 10490 0
562 20250415 095100 8094020 10490 10490 10490 10490 0
563 20250415 095000 8094020 10490 10490 10490 10490 0
564 20250415 094900 8094020 10490 10500 10500 10490 385
565 20250415 094800 4055350 10510 10510 10510 10510 3
566 20250415 094700 4023820 10510 10520 10520 10510 65
567 20250415 094600 3340070 10480 10480 10480 10480 0
568 20250415 094500 3340070 10480 10480 10480 10480 0
569 20250415 094400 3340070 10480 10480 10480 10480 0
570 20250415 094300 3340070 10480 10480 10480 10480 0
571 20250415 094200 3340070 10480 10480 10480 10480 0
572 20250415 094100 3340070 10480 10470 10480 10470 3
573 20250415 094000 3308650 10470 10470 10470 10470 0
574 20250415 093900 3308650 10470 10470 10470 10470 0
575 20250415 093800 3308650 10470 10470 10470 10470 0
576 20250415 093700 3308650 10470 10470 10470 10470 0
577 20250415 093600 3308650 10470 10470 10470 10470 0
578 20250415 093500 3308650 10470 10470 10470 10470 0
579 20250415 093400 3308650 10470 10470 10470 10470 0
580 20250415 093300 3308650 10470 10470 10470 10470 0
581 20250415 093200 3308650 10470 10470 10470 10470 0
582 20250415 093100 3308650 10470 10470 10470 10470 0
583 20250415 093000 3308650 10470 10470 10470 10470 0
584 20250415 092900 3308650 10470 10470 10470 10470 0
585 20250415 092800 3308650 10470 10470 10470 10470 0
586 20250415 092700 3308650 10470 10470 10470 10470 0
587 20250415 092600 3308650 10470 10470 10470 10470 0
588 20250415 092500 3308650 10470 10470 10470 10470 2
589 20250415 092400 3287710 10470 10470 10470 10470 0
590 20250415 092300 3287710 10470 10470 10470 10470 0
591 20250415 092200 3287710 10470 10470 10470 10470 10
592 20250415 092100 3183010 10450 10450 10450 10450 0
593 20250415 092000 3183010 10450 10450 10450 10450 0
594 20250415 091900 3183010 10450 10450 10450 10450 0
595 20250415 091800 3183010 10450 10450 10450 10450 0
596 20250415 091700 3183010 10450 10450 10450 10450 0
597 20250415 091600 3183010 10450 10450 10450 10450 0
598 20250415 091500 3183010 10450 10450 10450 10450 4
599 20250415 091400 3141210 10510 10510 10510 10510 0
600 20250415 091300 3141210 10510 10510 10510 10510 0
601 20250415 091200 3141210 10510 10510 10510 10510 0
602 20250415 091100 3141210 10510 10510 10510 10510 0
603 20250415 091000 3141210 10510 10510 10510 10510 0
604 20250415 090900 3141210 10510 10510 10510 10510 0
605 20250415 090800 3141210 10510 10560 10560 10510 5
606 20250415 090700 3088460 10610 10610 10610 10610 1
607 20250415 090600 3077850 10650 10650 10650 10650 0
608 20250415 090500 3077850 10650 10650 10650 10650 0
609 20250415 090400 3077850 10650 10650 10650 10650 0
610 20250415 090300 3077850 10650 10650 10650 10650 0
611 20250415 090200 3077850 10650 10650 10650 10650 0
612 20250415 090100 3077850 10650 10650 10650 10650 0
613 20250415 090000 3077850 10650 10650 10650 10650 289