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

616
049070/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191400,710661915,16300,16300,16300,16300,542
20250415,191300,710661915,16300,16300,16300,16300,0
20250415,191200,710661915,16300,16300,16300,16300,0
20250415,191100,710661915,16300,16300,16300,16300,0
20250415,191000,710661915,16300,16300,16300,16300,0
20250415,190900,710661915,16300,16300,16300,16300,0
20250415,190800,710661915,16300,16300,16300,16300,0
20250415,190700,710661915,16300,16300,16300,16300,0
20250415,190600,710661915,16300,16300,16300,16300,0
20250415,190500,710661915,16300,16300,16300,16300,0
20250415,190400,710661915,16300,16300,16300,16300,0
20250415,190300,710661915,16300,16300,16300,16300,0
20250415,190200,710661915,16300,16300,16300,16300,0
20250415,190100,710661915,16300,16300,16300,16300,0
20250415,190000,710661915,16300,16300,16300,16300,0
20250415,185900,710661915,16300,16300,16300,16300,0
20250415,185800,710661915,16300,16300,16300,16300,0
20250415,185700,710661915,16300,16300,16300,16300,0
20250415,185600,710661915,16300,16300,16300,16300,0
20250415,185500,710661915,16300,16300,16300,16300,0
20250415,185400,710661915,16300,16300,16300,16300,0
20250415,185300,710661915,16300,16300,16300,16300,0
20250415,185200,710661915,16300,16300,16300,16300,0
20250415,185100,710661915,16300,16300,16300,16300,0
20250415,185000,710661915,16300,16300,16300,16300,0
20250415,184900,710661915,16300,16300,16300,16300,0
20250415,184800,710661915,16300,16300,16300,16300,0
20250415,184700,710661915,16300,16300,16300,16300,0
20250415,184600,710661915,16300,16300,16300,16300,0
20250415,184500,710661915,16300,16300,16300,16300,0
20250415,184400,710661915,16300,16300,16300,16300,542
20250415,184300,710661915,16300,16300,16300,16300,0
20250415,184200,710661915,16300,16300,16300,16300,0
20250415,184100,710661915,16300,16300,16300,16300,0
20250415,184000,710661915,16300,16300,16300,16300,0
20250415,183900,710661915,16300,16300,16300,16300,0
20250415,183800,710661915,16300,16300,16300,16300,0
20250415,183700,710661915,16300,16300,16300,16300,0
20250415,183600,710661915,16300,16300,16300,16300,0
20250415,183500,710661915,16300,16300,16300,16300,0
20250415,183400,710661915,16300,16300,16300,16300,0
20250415,183300,710661915,16300,16300,16300,16300,0
20250415,183200,710661915,16300,16300,16300,16300,0
20250415,183100,710661915,16300,16300,16300,16300,0
20250415,183000,710661915,16300,16300,16300,16300,0
20250415,182900,710661915,16300,16300,16300,16300,0
20250415,182800,710661915,16300,16300,16300,16300,0
20250415,182700,710661915,16300,16300,16300,16300,0
20250415,182600,710661915,16300,16300,16300,16300,0
20250415,182500,710661915,16300,16300,16300,16300,0
20250415,182400,710661915,16300,16300,16300,16300,0
20250415,182300,710661915,16300,16300,16300,16300,0
20250415,182200,710661915,16300,16300,16300,16300,0
20250415,182100,710661915,16300,16300,16300,16300,0
20250415,182000,710661915,16300,16300,16300,16300,0
20250415,181900,710661915,16300,16300,16300,16300,0
20250415,181800,710661915,16300,16300,16300,16300,0
20250415,181700,710661915,16300,16300,16300,16300,0
20250415,181600,710661915,16300,16300,16300,16300,0
20250415,181500,710661915,16300,16300,16300,16300,0
20250415,181400,710661915,16300,16300,16300,16300,542
20250415,181300,710661915,16300,16300,16300,16300,0
20250415,181200,710661915,16300,16300,16300,16300,0
20250415,181100,710661915,16300,16300,16300,16300,0
20250415,181000,710661915,16300,16300,16300,16300,0
20250415,180900,710661915,16300,16300,16300,16300,0
20250415,180800,710661915,16300,16300,16300,16300,0
20250415,180700,710661915,16300,16300,16300,16300,0
20250415,180600,710661915,16300,16300,16300,16300,0
20250415,180500,710661915,16300,16300,16300,16300,0
20250415,180400,710661915,16300,16300,16300,16300,0
20250415,180300,710661915,16300,16300,16300,16300,0
20250415,180200,710661915,16300,16300,16300,16300,0
20250415,180100,710661915,16300,16300,16300,16300,0
20250415,180000,710661915,16300,16300,16300,16300,0
20250415,175900,710661915,16300,16300,16300,16300,0
20250415,175800,710661915,16300,16300,16300,16300,0
20250415,175700,710661915,16300,16300,16300,16300,0
20250415,175600,710661915,16300,16300,16300,16300,0
20250415,175500,710661915,16300,16300,16300,16300,0
20250415,175400,710661915,16300,16300,16300,16300,0
20250415,175300,710661915,16300,16300,16300,16300,0
20250415,175200,710661915,16300,16300,16300,16300,0
20250415,175100,710661915,16300,16300,16300,16300,0
20250415,175000,710661915,16300,16300,16300,16300,0
20250415,174900,710661915,16300,16300,16300,16300,0
20250415,174800,710661915,16300,16300,16300,16300,0
20250415,174700,710661915,16300,16300,16300,16300,0
20250415,174600,710661915,16300,16300,16300,16300,0
20250415,174500,710661915,16300,16300,16300,16300,0
20250415,174400,710661915,16300,16300,16300,16300,542
20250415,174300,710661915,16300,16300,16300,16300,0
20250415,174200,710661915,16300,16300,16300,16300,0
20250415,174100,710661915,16300,16300,16300,16300,0
20250415,174000,710661915,16300,16300,16300,16300,0
20250415,173900,710661915,16300,16300,16300,16300,0
20250415,173800,710661915,16300,16300,16300,16300,0
20250415,173700,710661915,16300,16300,16300,16300,0
20250415,173600,710661915,16300,16300,16300,16300,0
20250415,173500,710661915,16300,16300,16300,16300,0
20250415,173400,710661915,16300,16300,16300,16300,0
20250415,173300,710661915,16300,16300,16300,16300,0
20250415,173200,710661915,16300,16300,16300,16300,0
20250415,173100,710661915,16300,16300,16300,16300,0
20250415,173000,710661915,16300,16300,16300,16300,0
20250415,172900,710661915,16300,16300,16300,16300,0
20250415,172800,710661915,16300,16300,16300,16300,0
20250415,172700,710661915,16300,16300,16300,16300,0
20250415,172600,710661915,16300,16300,16300,16300,0
20250415,172500,710661915,16300,16300,16300,16300,0
20250415,172400,710661915,16300,16300,16300,16300,0
20250415,172300,710661915,16300,16300,16300,16300,0
20250415,172200,710661915,16300,16300,16300,16300,0
20250415,172100,710661915,16300,16300,16300,16300,0
20250415,172000,710661915,16300,16300,16300,16300,0
20250415,171900,710661915,16300,16300,16300,16300,0
20250415,171800,710661915,16300,16300,16300,16300,0
20250415,171700,710661915,16300,16300,16300,16300,0
20250415,171600,710661915,16300,16300,16300,16300,0
20250415,171500,710661915,16300,16300,16300,16300,0
20250415,171400,710661915,16300,16300,16300,16300,542
20250415,171300,710661915,16300,16300,16300,16300,0
20250415,171200,710661915,16300,16300,16300,16300,0
20250415,171100,710661915,16300,16300,16300,16300,0
20250415,171000,710661915,16300,16300,16300,16300,0
20250415,170900,710661915,16300,16300,16300,16300,0
20250415,170800,710661915,16300,16300,16300,16300,0
20250415,170700,710661915,16300,16300,16300,16300,0
20250415,170600,710661915,16300,16300,16300,16300,0
20250415,170500,710661915,16300,16300,16300,16300,0
20250415,170400,710661915,16300,16300,16300,16300,0
20250415,170300,710661915,16300,16300,16300,16300,0
20250415,170200,710661915,16300,16300,16300,16300,0
20250415,170100,710661915,16300,16300,16300,16300,0
20250415,170000,710661915,16300,16300,16300,16300,0
20250415,165900,710661915,16300,16300,16300,16300,0
20250415,165800,710661915,16300,16300,16300,16300,0
20250415,165700,710661915,16300,16300,16300,16300,0
20250415,165600,710661915,16300,16300,16300,16300,0
20250415,165500,710661915,16300,16300,16300,16300,0
20250415,165400,710661915,16300,16300,16300,16300,0
20250415,165300,710661915,16300,16300,16300,16300,0
20250415,165200,710661915,16300,16300,16300,16300,0
20250415,165100,710661915,16300,16300,16300,16300,0
20250415,165000,710661915,16300,16300,16300,16300,0
20250415,164900,710661915,16300,16300,16300,16300,0
20250415,164800,710661915,16300,16300,16300,16300,0
20250415,164700,710661915,16300,16300,16300,16300,0
20250415,164600,710661915,16300,16300,16300,16300,0
20250415,164500,710661915,16300,16300,16300,16300,0
20250415,164400,710661915,16300,16300,16300,16300,542
20250415,164300,710661915,16300,16300,16300,16300,0
20250415,164200,710661915,16300,16300,16300,16300,0
20250415,164100,710661915,16300,16300,16300,16300,0
20250415,164000,710661915,16300,16300,16300,16300,0
20250415,163900,710661915,16300,16300,16300,16300,0
20250415,163800,710661915,16300,16300,16300,16300,0
20250415,163700,710661915,16300,16300,16300,16300,0
20250415,163600,710661915,16300,16300,16300,16300,0
20250415,163500,710661915,16300,16300,16300,16300,0
20250415,163400,710661915,16300,16300,16300,16300,0
20250415,163300,710661915,16300,16300,16300,16300,0
20250415,163200,710661915,16300,16300,16300,16300,0
20250415,163100,710661915,16300,16300,16300,16300,0
20250415,163000,710661915,16300,16300,16300,16300,0
20250415,162900,710661915,16300,16300,16300,16300,0
20250415,162800,710661915,16300,16300,16300,16300,0
20250415,162700,710661915,16300,16300,16300,16300,0
20250415,162600,710661915,16300,16300,16300,16300,0
20250415,162500,710661915,16300,16300,16300,16300,0
20250415,162400,710661915,16300,16300,16300,16300,0
20250415,162300,710661915,16300,16300,16300,16300,0
20250415,162200,710661915,16300,16300,16300,16300,0
20250415,162100,710661915,16300,16300,16300,16300,0
20250415,162000,710661915,16300,16300,16300,16300,0
20250415,161900,710661915,16300,16300,16300,16300,0
20250415,161800,710661915,16300,16300,16300,16300,0
20250415,161700,710661915,16300,16300,16300,16300,0
20250415,161600,710661915,16300,16300,16300,16300,0
20250415,161500,710661915,16300,16300,16300,16300,0
20250415,161400,710661915,16300,16300,16300,16300,542
20250415,161300,710661915,16300,16300,16300,16300,0
20250415,161200,710661915,16300,16300,16300,16300,0
20250415,161100,710661915,16300,16300,16300,16300,0
20250415,161000,710661915,16300,16300,16300,16300,0
20250415,160900,710661915,16300,16300,16300,16300,0
20250415,160800,710661915,16300,16300,16300,16300,0
20250415,160700,710661915,16300,16300,16300,16300,0
20250415,160600,710661915,16300,16300,16300,16300,0
20250415,160500,710661915,16300,16300,16300,16300,0
20250415,160400,710661915,16300,16300,16300,16300,0
20250415,160300,710661915,16300,16300,16300,16300,0
20250415,160200,710661915,16300,16300,16300,16300,0
20250415,160100,710661915,16300,16300,16300,16300,0
20250415,160000,710661915,16300,16300,16300,16300,0
20250415,155900,710661915,16300,16300,16300,16300,0
20250415,155800,710661915,16300,16300,16300,16300,0
20250415,155700,710661915,16300,16300,16300,16300,0
20250415,155600,710661915,16300,16300,16300,16300,0
20250415,155500,710661915,16300,16300,16300,16300,0
20250415,155400,710661915,16300,16300,16300,16300,0
20250415,155300,710661915,16300,16300,16300,16300,0
20250415,155200,710661915,16300,16300,16300,16300,0
20250415,155100,710661915,16300,16300,16300,16300,0
20250415,155000,710661915,16300,16300,16300,16300,0
20250415,154900,710661915,16300,16300,16300,16300,0
20250415,154800,710661915,16300,16300,16300,16300,0
20250415,154700,710661915,16300,16300,16300,16300,0
20250415,154600,710661915,16300,16300,16300,16300,0
20250415,154500,710661915,16300,16300,16300,16300,0
20250415,154400,710661915,16300,16300,16300,16300,542
20250415,154300,710661915,16300,16300,16300,16300,0
20250415,154200,710661915,16300,16300,16300,16300,0
20250415,154100,710661915,16300,16300,16300,16300,0
20250415,154000,710661915,16300,16300,16300,16300,0
20250415,153900,710661915,16300,16300,16300,16300,0
20250415,153800,710661915,16300,16300,16300,16300,0
20250415,153700,710661915,16300,16300,16300,16300,0
20250415,153600,710661915,16300,16300,16300,16300,0
20250415,153500,710661915,16300,16300,16300,16300,0
20250415,153400,710661915,16300,16300,16300,16300,0
20250415,153300,710661915,16300,16300,16300,16300,0
20250415,153200,710661915,16300,16300,16300,16300,0
20250415,153100,710661915,16300,16300,16300,16300,0
20250415,153000,710661915,16300,16300,16300,16300,542
20250415,152900,701827315,16300,16300,16300,16300,0
20250415,152800,701827315,16300,16300,16300,16300,0
20250415,152700,701827315,16300,16300,16300,16300,0
20250415,152600,701827315,16300,16300,16300,16300,0
20250415,152500,701827315,16300,16300,16300,16300,0
20250415,152400,701827315,16300,16300,16300,16300,0
20250415,152300,701827315,16300,16300,16300,16300,0
20250415,152200,701827315,16300,16300,16300,16300,0
20250415,152100,701827315,16300,16300,16300,16300,0
20250415,152000,701827315,16300,16300,16300,16300,0
20250415,151900,701827315,16300,16300,16310,16300,69
20250415,151800,700702135,16310,16290,16320,16290,142
20250415,151700,698386185,16300,16280,16320,16280,28
20250415,151600,697929595,16280,16280,16310,16280,229
20250415,151500,694196785,16280,16290,16310,16280,20
20250415,151400,693870995,16290,16310,16310,16290,141
20250415,151300,691572725,16290,16290,16310,16290,18
20250415,151200,691279465,16310,16320,16320,16290,9
20250415,151100,691132765,16290,16290,16320,16290,13
20250415,151000,690920965,16290,16320,16320,16290,29
20250415,150900,690447985,16320,16320,16320,16320,0
20250415,150800,690447985,16320,16300,16320,16300,21
20250415,150700,690105665,16290,16290,16290,16290,9
20250415,150600,689959055,16290,16300,16300,16290,158
20250415,150500,687383715,16300,16300,16300,16300,274
20250415,150400,682917515,16300,16300,16300,16300,0
20250415,150300,682917515,16300,16300,16300,16300,0
20250415,150200,682917515,16300,16300,16300,16300,99
20250415,150100,681303815,16300,16300,16300,16300,20
20250415,150000,680977815,16300,16300,16300,16300,0
20250415,145900,680977815,16300,16300,16300,16300,10
20250415,145800,680814815,16330,16330,16330,16330,0
20250415,145700,680814815,16330,16330,16330,16330,1
20250415,145600,680798485,16300,16310,16310,16300,8
20250415,145500,680668075,16300,16300,16300,16300,7
20250415,145400,680553975,16300,16300,16300,16300,60
20250415,145300,679575975,16320,16320,16320,16320,32
20250415,145200,679053735,16320,16320,16320,16320,491
20250415,145100,671040615,16330,16320,16330,16320,79
20250415,145000,669751315,16300,16310,16310,16300,13
20250415,144900,669539405,16320,16320,16320,16320,5
20250415,144800,669457805,16320,16320,16320,16320,7
20250415,144700,669343565,16320,16310,16320,16310,7
20250415,144600,669229335,16310,16310,16310,16310,0
20250415,144500,669229335,16310,16310,16310,16310,0
20250415,144400,669229335,16310,16320,16320,16310,12
20250415,144300,669033555,16310,16310,16310,16310,56
20250415,144200,668120195,16320,16320,16320,16320,0
20250415,144100,668120195,16320,16310,16320,16310,22
20250415,144000,667761355,16320,16310,16320,16310,299
20250415,143900,662883095,16310,16310,16310,16310,66
20250415,143800,661806635,16320,16320,16320,16320,20
20250415,143700,661480235,16320,16320,16320,16320,188
20250415,143600,658412075,16320,16320,16320,16320,6
20250415,143500,658314155,16320,16330,16340,16320,230
20250415,143400,654557935,16340,16340,16340,16340,10
20250415,143300,654394535,16340,16340,16340,16340,5
20250415,143200,654312835,16370,16370,16370,16330,87
20250415,143100,652889245,16330,16360,16360,16330,189
20250415,143000,649797295,16330,16350,16350,16330,135
20250415,142900,647591405,16360,16350,16360,16350,17
20250415,142800,647313305,16360,16340,16360,16340,154
20250415,142700,644795725,16330,16330,16330,16330,0
20250415,142600,644795725,16330,16340,16340,16330,14
20250415,142500,644567025,16340,16330,16340,16300,357
20250415,142400,638737345,16320,16320,16320,16320,9
20250415,142300,638590465,16310,16310,16310,16310,15
20250415,142200,638345815,16320,16310,16320,16310,94
20250415,142100,636812575,16310,16320,16330,16310,156
20250415,142000,634266485,16310,16310,16310,16310,5
20250415,141900,634184935,16310,16320,16330,16310,476
20250415,141800,626412035,16320,16320,16320,16320,11
20250415,141700,626232515,16320,16320,16320,16320,6
20250415,141600,626134595,16320,16320,16320,16320,1
20250415,141500,626118275,16320,16320,16320,16320,150
20250415,141400,623670275,16300,16320,16320,16300,395
20250415,141300,617224075,16320,16320,16320,16320,0
20250415,141200,617224075,16320,16320,16320,16320,71
20250415,141100,616065355,16320,16290,16320,16290,271
20250415,141000,611645895,16270,16290,16300,16270,564
20250415,140900,602453225,16280,16280,16280,16280,69
20250415,140800,601329905,16280,16280,16280,16280,0
20250415,140700,601329905,16280,16280,16280,16280,50
20250415,140600,600515905,16270,16270,16270,16270,4
20250415,140500,600450825,16280,16280,16280,16280,7
20250415,140400,600336865,16290,16290,16290,16290,5
20250415,140300,600255415,16290,16290,16290,16260,171
20250415,140200,597471115,16290,16290,16290,16290,51
20250415,140100,596640325,16280,16290,16290,16280,93
20250415,140000,595125365,16290,16290,16290,16290,132
20250415,135900,592975085,16290,16290,16290,16290,10
20250415,135800,592812185,16290,16290,16290,16290,99
20250415,135700,591199475,16290,16270,16290,16270,266
20250415,135600,586867485,16230,16270,16270,16230,163
20250415,135500,584215795,16260,16260,16260,16260,378
20250415,135400,578069515,16230,16230,16230,16230,0
20250415,135300,578069515,16230,16230,16230,16230,0
20250415,135200,578069515,16230,16230,16230,16230,0
20250415,135100,578069515,16230,16230,16230,16230,2
20250415,135000,578037055,16230,16260,16270,16230,403
20250415,134900,571482115,16230,16230,16230,16230,0
20250415,134800,571482115,16230,16230,16230,16230,0
20250415,134700,571482115,16230,16230,16230,16230,0
20250415,134600,571482115,16230,16230,16230,16230,0
20250415,134500,571482115,16230,16230,16230,16230,0
20250415,134400,571482115,16230,16230,16230,16230,0
20250415,134300,571482115,16230,16230,16230,16230,0
20250415,134200,571482115,16230,16230,16230,16230,29
20250415,134100,571011445,16230,16260,16260,16230,43
20250415,134000,570312295,16260,16260,16260,16260,0
20250415,133900,570312295,16260,16260,16260,16260,50
20250415,133800,569499295,16230,16230,16230,16230,0
20250415,133700,569499295,16230,16230,16230,16230,0
20250415,133600,569499295,16230,16230,16230,16230,17
20250415,133500,569223385,16260,16260,16260,16260,0
20250415,133400,569223385,16260,16230,16260,16230,101
20250415,133300,567584125,16230,16230,16230,16230,9
20250415,133200,567438055,16230,16230,16230,16230,0
20250415,133100,567438055,16230,16250,16260,16230,204
20250415,133000,564121635,16240,16240,16240,16240,0
20250415,132900,564121635,16240,16240,16240,16240,0
20250415,132800,564121635,16240,16240,16240,16240,60
20250415,132700,563147235,16230,16230,16230,16230,21
20250415,132600,562806405,16230,16230,16230,16230,3
20250415,132500,562757715,16230,16230,16230,16230,0
20250415,132400,562757715,16230,16230,16230,16230,138
20250415,132300,560517975,16240,16240,16240,16240,0
20250415,132200,560517975,16240,16240,16240,16240,60
20250415,132100,559543575,16230,16230,16230,16230,23
20250415,132000,559170285,16230,16230,16230,16230,0
20250415,131900,559170285,16230,16230,16230,16230,6
20250415,131800,559072905,16230,16230,16230,16230,0
20250415,131700,559072905,16230,16230,16230,16230,0
20250415,131600,559072905,16230,16230,16230,16230,147
20250415,131500,556687095,16230,16230,16230,16230,0
20250415,131400,556687095,16230,16230,16230,16230,19
20250415,131300,556378725,16230,16230,16230,16230,0
20250415,131200,556378725,16230,16230,16230,16230,20
20250415,131100,556054125,16230,16230,16230,16230,1
20250415,131000,556037895,16240,16240,16240,16240,0
20250415,130900,556037895,16240,16240,16240,16240,89
20250415,130800,554592535,16230,16230,16230,16230,0
20250415,130700,554592535,16230,16230,16230,16230,1
20250415,130600,554576305,16240,16240,16240,16240,1
20250415,130500,554560065,16200,16210,16210,16200,117
20250415,130400,552663505,16210,16210,16210,16210,0
20250415,130300,552663505,16210,16210,16210,16210,69
20250415,130200,551545015,16200,16200,16200,16200,0
20250415,130100,551545015,16200,16200,16200,16200,0
20250415,130000,551545015,16200,16200,16200,16200,0
20250415,125900,551545015,16200,16200,16200,16200,5
20250415,125800,551464015,16200,16200,16200,16200,0
20250415,125700,551464015,16200,16200,16200,16200,0
20250415,125600,551464015,16200,16200,16200,16200,4
20250415,125500,551399215,16250,16250,16250,16250,0
20250415,125400,551399215,16250,16250,16250,16250,0
20250415,125300,551399215,16250,16250,16250,16250,139
20250415,125200,549140465,16200,16200,16200,16200,81
20250415,125100,547828265,16190,16240,16240,16190,28
20250415,125000,547373695,16240,16240,16240,16240,22
20250415,124900,547016415,16220,16220,16220,16220,0
20250415,124800,547016415,16220,16220,16220,16220,0
20250415,124700,547016415,16220,16220,16220,16220,50
20250415,124600,546205415,16220,16220,16220,16220,17
20250415,124500,545929675,16220,16220,16220,16220,8
20250415,124400,545799915,16200,16200,16200,16200,21
20250415,124300,545459715,16200,16200,16200,16200,6
20250415,124200,545362515,16190,16190,16190,16190,0
20250415,124100,545362515,16190,16190,16190,16190,8
20250415,124000,545232995,16260,16260,16260,16260,0
20250415,123900,545232995,16260,16260,16260,16260,1
20250415,123800,545216735,16210,16210,16210,16210,1
20250415,123700,545200525,16200,16200,16200,16200,0
20250415,123600,545200525,16200,16200,16200,16200,0
20250415,123500,545200525,16200,16210,16210,16200,172
20250415,123400,542413765,16260,16260,16270,16260,235
20250415,123300,538591665,16210,16210,16210,16210,103
20250415,123200,536922035,16220,16220,16220,16220,0
20250415,123100,536922035,16220,16220,16220,16220,0
20250415,123000,536922035,16220,16220,16220,16220,29
20250415,122900,536451655,16220,16220,16220,16210,125
20250415,122800,534424805,16220,16220,16220,16220,11
20250415,122700,534246385,16220,16220,16220,16220,344
20250415,122600,528666705,16210,16215,16215,16210,4
20250415,122500,528601860,16220,16220,16220,16220,1
20250415,122400,528585640,16220,16220,16220,16220,100
20250415,122300,526963640,16220,16220,16220,16220,20
20250415,122200,526639240,16210,16210,16210,16210,0
20250415,122100,526639240,16210,16210,16210,16210,5
20250415,122000,526558190,16200,16200,16200,16200,135
20250415,121900,524371190,16200,16200,16200,16200,94
20250415,121800,522848390,16210,16210,16210,16210,0
20250415,121700,522848390,16210,16200,16210,16200,110
20250415,121600,521065850,16180,16180,16180,16180,39
20250415,121500,520434830,16200,16200,16200,16200,30
20250415,121400,519948830,16190,16190,16190,16190,0
20250415,121300,519948830,16190,16190,16190,16190,21
20250415,121200,519608840,16190,16190,16190,16190,8
20250415,121100,519479320,16170,16170,16170,16170,10
20250415,121000,519317620,16210,16210,16210,16210,0
20250415,120900,519317620,16210,16200,16210,16170,282
20250415,120800,514755730,16200,16200,16200,16200,400
20250415,120700,508275730,16200,16200,16200,16200,2
20250415,120600,508243330,16220,16220,16220,16220,0
20250415,120500,508243330,16220,16200,16220,16200,13
20250415,120400,508032630,16210,16230,16230,16210,189
20250415,120300,504965740,16230,16250,16250,16230,50
20250415,120200,504154120,16240,16240,16240,16240,0
20250415,120100,504154120,16240,16240,16240,16240,21
20250415,120000,503813080,16260,16260,16260,16260,0
20250415,115900,503813080,16260,16260,16260,16260,0
20250415,115800,503813080,16260,16260,16260,16260,0
20250415,115700,503813080,16260,16230,16260,16230,28
20250415,115600,503358160,16260,16260,16260,16260,119
20250415,115500,501423220,16260,16260,16260,16260,42
20250415,115400,500740300,16260,16260,16260,16260,10
20250415,115300,500577700,16250,16220,16250,16220,305
20250415,115200,495629460,16210,16210,16210,16210,116
20250415,115100,493749100,16210,16220,16220,16210,357
20250415,115000,487962105,16220,16220,16220,16220,150
20250415,114900,485529105,16210,16220,16220,16210,87
20250415,114800,484118815,16210,16220,16220,16210,148
20250415,114700,481719535,16220,16230,16230,16220,165
20250415,114600,479043115,16230,16225,16230,16220,167
20250415,114500,476332770,16230,16230,16230,16230,0
20250415,114400,476332770,16230,16220,16230,16220,8
20250415,114300,476202980,16230,16230,16230,16230,33
20250415,114200,475667390,16220,16220,16220,16220,0
20250415,114100,475667390,16220,16220,16220,16220,5
20250415,114000,475586290,16220,16230,16230,16220,109
20250415,113900,473818300,16230,16230,16230,16230,26
20250415,113800,473396320,16235,16240,16240,16230,120
20250415,113700,471448690,16230,16240,16240,16230,274
20250415,113600,466999060,16250,16245,16250,16240,19
20250415,113500,466690425,16250,16250,16250,16250,1
20250415,113400,466674175,16270,16270,16270,16270,70
20250415,113300,465535275,16270,16270,16270,16270,9
20250415,113200,465388845,16270,16270,16270,16270,100
20250415,113100,463761845,16270,16280,16280,16270,117
20250415,113000,461857165,16280,16280,16280,16280,13
20250415,112900,461645525,16290,16290,16290,16290,0
20250415,112800,461645525,16290,16290,16290,16290,9
20250415,112700,461498915,16290,16290,16290,16290,70
20250415,112600,460358615,16290,16290,16290,16290,21
20250415,112500,460016525,16290,16290,16300,16290,25
20250415,112400,459609175,16290,16290,16290,16290,74
20250415,112300,458403715,16290,16290,16290,16290,219
20250415,112200,454836205,16290,16290,16290,16290,19
20250415,112100,454526695,16290,16290,16290,16290,20
20250415,112000,454200895,16290,16290,16290,16290,70
20250415,111900,453060595,16290,16290,16290,16290,0
20250415,111800,453060595,16290,16290,16290,16290,0
20250415,111700,453060595,16290,16290,16290,16290,1
20250415,111600,453044305,16300,16300,16300,16300,0
20250415,111500,453044305,16300,16280,16300,16280,169
20250415,111400,450290485,16280,16280,16280,16280,10
20250415,111300,450127685,16280,16285,16285,16280,10
20250415,111200,449964850,16280,16280,16280,16280,0
20250415,111100,449964850,16280,16260,16280,16260,496
20250415,111000,441890530,16260,16270,16270,16260,11
20250415,110900,441711570,16230,16260,16260,16230,197
20250415,110800,438511580,16240,16255,16255,16240,121
20250415,110700,436546285,16250,16250,16250,16250,1
20250415,110600,436530035,16250,16250,16250,16250,4
20250415,110500,436465035,16260,16260,16260,16260,41
20250415,110400,435798375,16260,16260,16260,16260,0
20250415,110300,435798375,16260,16260,16270,16260,129
20250415,110200,433700605,16250,16250,16250,16250,0
20250415,110100,433700605,16250,16250,16250,16250,119
20250415,110000,431766855,16250,16280,16280,16250,7
20250415,105900,431653065,16250,16270,16270,16250,273
20250415,105800,427215955,16250,16260,16260,16250,54
20250415,105700,426338015,16260,16270,16270,16260,376
20250415,105600,420220585,16270,16270,16270,16270,78
20250415,105500,418951525,16280,16280,16280,16280,85
20250415,105400,417567725,16290,16290,16290,16290,0
20250415,105300,417567725,16290,16290,16290,16290,0
20250415,105200,417567725,16290,16290,16290,16290,81
20250415,105100,416248235,16290,16290,16300,16290,145
20250415,105000,413884785,16290,16290,16290,16290,31
20250415,104900,413379795,16290,16300,16300,16290,3
20250415,104800,413330905,16300,16300,16300,16300,0
20250415,104700,413330905,16300,16300,16300,16300,25
20250415,104600,412923405,16300,16300,16300,16300,1
20250415,104500,412907105,16300,16310,16310,16300,246
20250415,104400,408894965,16310,16310,16310,16310,250
20250415,104300,404817465,16310,16300,16310,16300,26
20250415,104200,404393415,16300,16310,16310,16300,57
20250415,104100,403463765,16310,16300,16310,16300,2
20250415,104000,403431155,16320,16310,16320,16310,335
20250415,103900,397967060,16320,16320,16320,16320,37
20250415,103800,397363220,16330,16300,16330,16300,411
20250415,103700,390662840,16290,16290,16290,16290,1
20250415,103600,390646550,16290,16290,16300,16290,21
20250415,103500,390304410,16280,16280,16300,16280,452
20250415,103400,382941660,16280,16260,16280,16260,529
20250415,103300,374331320,16250,16250,16260,16250,47
20250415,103200,373567550,16280,16270,16280,16270,66
20250415,103100,372493080,16280,16260,16280,16230,664
20250415,103000,361712440,16280,16280,16280,16280,20
20250415,102900,361386840,16280,16280,16280,16230,415
20250415,102800,354639470,16270,16250,16270,16250,150
20250415,102700,352200420,16250,16250,16250,16250,441
20250415,102600,345034170,16250,16250,16250,16240,598
20250415,102500,335322090,16240,16230,16240,16220,311
20250415,102400,330273280,16230,16220,16230,16220,144
20250415,102300,327937380,16210,16200,16210,16200,141
20250415,102200,325651910,16200,16200,16200,16180,306
20250415,102100,320695940,16210,16210,16210,16210,20
20250415,102000,320371740,16200,16220,16220,16200,19
20250415,101900,320063650,16220,16210,16230,16210,94
20250415,101800,318539200,16220,16200,16220,16200,8
20250415,101700,318409480,16230,16230,16230,16190,158
20250415,101600,315846680,16200,16190,16230,16190,75
20250415,101500,314631050,16240,16190,16240,16190,9
20250415,101400,314484940,16240,16190,16240,16190,350
20250415,101300,308818000,16190,16240,16240,16190,26
20250415,101200,308396760,16240,16190,16240,16190,123
20250415,101100,306401030,16200,16200,16200,16200,22
20250415,101000,306044630,16180,16230,16230,16150,218
20250415,100900,302511630,16230,16200,16230,16200,6
20250415,100800,302414400,16200,16190,16220,16130,2222
20250415,100700,266405000,16120,16130,16190,16120,284
20250415,100600,261816690,16130,16120,16130,16120,424
20250415,100500,254977640,16120,16120,16120,16120,21
20250415,100400,254639120,16140,16140,16140,16140,101
20250415,100300,253008980,16130,16130,16130,16130,18
20250415,100200,252718640,16130,16130,16130,16130,139
20250415,100100,250476570,16130,16110,16130,16110,196
20250415,100000,247317980,16120,16100,16120,16090,17
20250415,095900,247044030,16120,16120,16120,16120,0
20250415,095800,247044030,16120,16120,16120,16120,60
20250415,095700,246076830,16120,16080,16120,16080,315
20250415,095600,241006080,16070,16070,16070,16070,15
20250415,095500,240765030,16080,16070,16080,16070,484
20250415,095400,232985080,16070,16070,16070,16070,20
20250415,095300,232663680,16070,16060,16070,16060,190
20250415,095200,229610470,16050,16060,16060,16050,173
20250415,095100,226832360,16050,16040,16050,16040,16
20250415,095000,226575570,16060,16020,16060,16020,503
20250415,094900,218503840,16040,16040,16040,16040,5
20250415,094800,218423640,16050,16060,16060,16050,58
20250415,094700,217492650,16060,16030,16060,16030,170
20250415,094600,214765820,16040,16030,16040,16030,145
20250415,094500,212440460,16030,16050,16050,16030,27
20250415,094400,212007570,16050,16050,16060,16020,136
20250415,094300,209826060,16080,16080,16080,16080,0
20250415,094200,209826060,16080,16080,16080,16060,134
20250415,094100,207672580,16090,16070,16090,16070,84
20250415,094000,206321900,16090,16070,16110,16070,787
20250415,093900,193656510,16070,16070,16070,16070,45
20250415,093800,192933360,16070,16060,16070,16060,50
20250415,093700,192130260,16050,16050,16050,16050,161
20250415,093600,189546210,16030,16030,16030,16030,0
20250415,093500,189546210,16030,16050,16070,16030,156
20250415,093400,187041470,16060,16020,16060,16020,189
20250415,093300,184009460,16010,16030,16030,16010,154
20250415,093200,181542840,15970,15990,16030,15970,344
20250415,093100,176044720,15990,16000,16010,15990,53
20250415,093000,175196970,15990,15990,15990,15990,68
20250415,092900,174109650,15980,15980,15980,15980,137
20250415,092800,171920390,15980,15980,15990,15980,60
20250415,092700,170961420,15970,15990,15990,15970,11
20250415,092600,170785710,15980,15970,15980,15970,45
20250415,092500,170066860,15960,15960,15960,15960,8
20250415,092400,169939180,15950,15950,15950,15950,31
20250415,092300,169444730,15930,15970,15970,15930,98
20250415,092200,167881180,15980,15970,15980,15930,100
20250415,092100,166286340,15970,15980,15980,15970,521
20250415,092000,157962060,15980,15980,16000,15980,84
20250415,091900,156619660,15970,15990,15990,15970,392
20250415,091800,150355580,16000,15960,16000,15960,248
20250415,091700,146391440,15940,16010,16010,15940,2030
20250415,091600,113921090,16050,16050,16090,16000,76
20250415,091500,112702250,16010,15990,16020,15990,394
20250415,091400,106398530,15990,15990,15990,15990,37
20250415,091300,105806900,15980,15990,16000,15980,434
20250415,091200,98866720,15980,15980,15980,15970,186
20250415,091100,95895540,15980,15950,16100,15950,902
20250415,091000,81444510,16000,15950,16000,15930,456
20250415,090900,74162290,15840,15900,15960,15840,1074
20250415,090800,57042690,15900,15800,15900,15800,421
20250415,090700,50361480,15800,15800,15800,15800,19
20250415,090600,50061280,15800,15850,15850,15770,72
20250415,090500,48924160,15800,15850,15850,15790,233
20250415,090400,45242920,15790,15800,15810,15770,1101
20250415,090300,27850860,15810,15810,15850,15810,150
20250415,090200,25478560,15850,15810,15850,15800,307
20250415,090100,20625050,15850,15820,15860,15800,1043
20250415,090000,4131630,15830,15830,15830,15830,261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191400 710661915 16300 16300 16300 16300 542
3 20250415 191300 710661915 16300 16300 16300 16300 0
4 20250415 191200 710661915 16300 16300 16300 16300 0
5 20250415 191100 710661915 16300 16300 16300 16300 0
6 20250415 191000 710661915 16300 16300 16300 16300 0
7 20250415 190900 710661915 16300 16300 16300 16300 0
8 20250415 190800 710661915 16300 16300 16300 16300 0
9 20250415 190700 710661915 16300 16300 16300 16300 0
10 20250415 190600 710661915 16300 16300 16300 16300 0
11 20250415 190500 710661915 16300 16300 16300 16300 0
12 20250415 190400 710661915 16300 16300 16300 16300 0
13 20250415 190300 710661915 16300 16300 16300 16300 0
14 20250415 190200 710661915 16300 16300 16300 16300 0
15 20250415 190100 710661915 16300 16300 16300 16300 0
16 20250415 190000 710661915 16300 16300 16300 16300 0
17 20250415 185900 710661915 16300 16300 16300 16300 0
18 20250415 185800 710661915 16300 16300 16300 16300 0
19 20250415 185700 710661915 16300 16300 16300 16300 0
20 20250415 185600 710661915 16300 16300 16300 16300 0
21 20250415 185500 710661915 16300 16300 16300 16300 0
22 20250415 185400 710661915 16300 16300 16300 16300 0
23 20250415 185300 710661915 16300 16300 16300 16300 0
24 20250415 185200 710661915 16300 16300 16300 16300 0
25 20250415 185100 710661915 16300 16300 16300 16300 0
26 20250415 185000 710661915 16300 16300 16300 16300 0
27 20250415 184900 710661915 16300 16300 16300 16300 0
28 20250415 184800 710661915 16300 16300 16300 16300 0
29 20250415 184700 710661915 16300 16300 16300 16300 0
30 20250415 184600 710661915 16300 16300 16300 16300 0
31 20250415 184500 710661915 16300 16300 16300 16300 0
32 20250415 184400 710661915 16300 16300 16300 16300 542
33 20250415 184300 710661915 16300 16300 16300 16300 0
34 20250415 184200 710661915 16300 16300 16300 16300 0
35 20250415 184100 710661915 16300 16300 16300 16300 0
36 20250415 184000 710661915 16300 16300 16300 16300 0
37 20250415 183900 710661915 16300 16300 16300 16300 0
38 20250415 183800 710661915 16300 16300 16300 16300 0
39 20250415 183700 710661915 16300 16300 16300 16300 0
40 20250415 183600 710661915 16300 16300 16300 16300 0
41 20250415 183500 710661915 16300 16300 16300 16300 0
42 20250415 183400 710661915 16300 16300 16300 16300 0
43 20250415 183300 710661915 16300 16300 16300 16300 0
44 20250415 183200 710661915 16300 16300 16300 16300 0
45 20250415 183100 710661915 16300 16300 16300 16300 0
46 20250415 183000 710661915 16300 16300 16300 16300 0
47 20250415 182900 710661915 16300 16300 16300 16300 0
48 20250415 182800 710661915 16300 16300 16300 16300 0
49 20250415 182700 710661915 16300 16300 16300 16300 0
50 20250415 182600 710661915 16300 16300 16300 16300 0
51 20250415 182500 710661915 16300 16300 16300 16300 0
52 20250415 182400 710661915 16300 16300 16300 16300 0
53 20250415 182300 710661915 16300 16300 16300 16300 0
54 20250415 182200 710661915 16300 16300 16300 16300 0
55 20250415 182100 710661915 16300 16300 16300 16300 0
56 20250415 182000 710661915 16300 16300 16300 16300 0
57 20250415 181900 710661915 16300 16300 16300 16300 0
58 20250415 181800 710661915 16300 16300 16300 16300 0
59 20250415 181700 710661915 16300 16300 16300 16300 0
60 20250415 181600 710661915 16300 16300 16300 16300 0
61 20250415 181500 710661915 16300 16300 16300 16300 0
62 20250415 181400 710661915 16300 16300 16300 16300 542
63 20250415 181300 710661915 16300 16300 16300 16300 0
64 20250415 181200 710661915 16300 16300 16300 16300 0
65 20250415 181100 710661915 16300 16300 16300 16300 0
66 20250415 181000 710661915 16300 16300 16300 16300 0
67 20250415 180900 710661915 16300 16300 16300 16300 0
68 20250415 180800 710661915 16300 16300 16300 16300 0
69 20250415 180700 710661915 16300 16300 16300 16300 0
70 20250415 180600 710661915 16300 16300 16300 16300 0
71 20250415 180500 710661915 16300 16300 16300 16300 0
72 20250415 180400 710661915 16300 16300 16300 16300 0
73 20250415 180300 710661915 16300 16300 16300 16300 0
74 20250415 180200 710661915 16300 16300 16300 16300 0
75 20250415 180100 710661915 16300 16300 16300 16300 0
76 20250415 180000 710661915 16300 16300 16300 16300 0
77 20250415 175900 710661915 16300 16300 16300 16300 0
78 20250415 175800 710661915 16300 16300 16300 16300 0
79 20250415 175700 710661915 16300 16300 16300 16300 0
80 20250415 175600 710661915 16300 16300 16300 16300 0
81 20250415 175500 710661915 16300 16300 16300 16300 0
82 20250415 175400 710661915 16300 16300 16300 16300 0
83 20250415 175300 710661915 16300 16300 16300 16300 0
84 20250415 175200 710661915 16300 16300 16300 16300 0
85 20250415 175100 710661915 16300 16300 16300 16300 0
86 20250415 175000 710661915 16300 16300 16300 16300 0
87 20250415 174900 710661915 16300 16300 16300 16300 0
88 20250415 174800 710661915 16300 16300 16300 16300 0
89 20250415 174700 710661915 16300 16300 16300 16300 0
90 20250415 174600 710661915 16300 16300 16300 16300 0
91 20250415 174500 710661915 16300 16300 16300 16300 0
92 20250415 174400 710661915 16300 16300 16300 16300 542
93 20250415 174300 710661915 16300 16300 16300 16300 0
94 20250415 174200 710661915 16300 16300 16300 16300 0
95 20250415 174100 710661915 16300 16300 16300 16300 0
96 20250415 174000 710661915 16300 16300 16300 16300 0
97 20250415 173900 710661915 16300 16300 16300 16300 0
98 20250415 173800 710661915 16300 16300 16300 16300 0
99 20250415 173700 710661915 16300 16300 16300 16300 0
100 20250415 173600 710661915 16300 16300 16300 16300 0
101 20250415 173500 710661915 16300 16300 16300 16300 0
102 20250415 173400 710661915 16300 16300 16300 16300 0
103 20250415 173300 710661915 16300 16300 16300 16300 0
104 20250415 173200 710661915 16300 16300 16300 16300 0
105 20250415 173100 710661915 16300 16300 16300 16300 0
106 20250415 173000 710661915 16300 16300 16300 16300 0
107 20250415 172900 710661915 16300 16300 16300 16300 0
108 20250415 172800 710661915 16300 16300 16300 16300 0
109 20250415 172700 710661915 16300 16300 16300 16300 0
110 20250415 172600 710661915 16300 16300 16300 16300 0
111 20250415 172500 710661915 16300 16300 16300 16300 0
112 20250415 172400 710661915 16300 16300 16300 16300 0
113 20250415 172300 710661915 16300 16300 16300 16300 0
114 20250415 172200 710661915 16300 16300 16300 16300 0
115 20250415 172100 710661915 16300 16300 16300 16300 0
116 20250415 172000 710661915 16300 16300 16300 16300 0
117 20250415 171900 710661915 16300 16300 16300 16300 0
118 20250415 171800 710661915 16300 16300 16300 16300 0
119 20250415 171700 710661915 16300 16300 16300 16300 0
120 20250415 171600 710661915 16300 16300 16300 16300 0
121 20250415 171500 710661915 16300 16300 16300 16300 0
122 20250415 171400 710661915 16300 16300 16300 16300 542
123 20250415 171300 710661915 16300 16300 16300 16300 0
124 20250415 171200 710661915 16300 16300 16300 16300 0
125 20250415 171100 710661915 16300 16300 16300 16300 0
126 20250415 171000 710661915 16300 16300 16300 16300 0
127 20250415 170900 710661915 16300 16300 16300 16300 0
128 20250415 170800 710661915 16300 16300 16300 16300 0
129 20250415 170700 710661915 16300 16300 16300 16300 0
130 20250415 170600 710661915 16300 16300 16300 16300 0
131 20250415 170500 710661915 16300 16300 16300 16300 0
132 20250415 170400 710661915 16300 16300 16300 16300 0
133 20250415 170300 710661915 16300 16300 16300 16300 0
134 20250415 170200 710661915 16300 16300 16300 16300 0
135 20250415 170100 710661915 16300 16300 16300 16300 0
136 20250415 170000 710661915 16300 16300 16300 16300 0
137 20250415 165900 710661915 16300 16300 16300 16300 0
138 20250415 165800 710661915 16300 16300 16300 16300 0
139 20250415 165700 710661915 16300 16300 16300 16300 0
140 20250415 165600 710661915 16300 16300 16300 16300 0
141 20250415 165500 710661915 16300 16300 16300 16300 0
142 20250415 165400 710661915 16300 16300 16300 16300 0
143 20250415 165300 710661915 16300 16300 16300 16300 0
144 20250415 165200 710661915 16300 16300 16300 16300 0
145 20250415 165100 710661915 16300 16300 16300 16300 0
146 20250415 165000 710661915 16300 16300 16300 16300 0
147 20250415 164900 710661915 16300 16300 16300 16300 0
148 20250415 164800 710661915 16300 16300 16300 16300 0
149 20250415 164700 710661915 16300 16300 16300 16300 0
150 20250415 164600 710661915 16300 16300 16300 16300 0
151 20250415 164500 710661915 16300 16300 16300 16300 0
152 20250415 164400 710661915 16300 16300 16300 16300 542
153 20250415 164300 710661915 16300 16300 16300 16300 0
154 20250415 164200 710661915 16300 16300 16300 16300 0
155 20250415 164100 710661915 16300 16300 16300 16300 0
156 20250415 164000 710661915 16300 16300 16300 16300 0
157 20250415 163900 710661915 16300 16300 16300 16300 0
158 20250415 163800 710661915 16300 16300 16300 16300 0
159 20250415 163700 710661915 16300 16300 16300 16300 0
160 20250415 163600 710661915 16300 16300 16300 16300 0
161 20250415 163500 710661915 16300 16300 16300 16300 0
162 20250415 163400 710661915 16300 16300 16300 16300 0
163 20250415 163300 710661915 16300 16300 16300 16300 0
164 20250415 163200 710661915 16300 16300 16300 16300 0
165 20250415 163100 710661915 16300 16300 16300 16300 0
166 20250415 163000 710661915 16300 16300 16300 16300 0
167 20250415 162900 710661915 16300 16300 16300 16300 0
168 20250415 162800 710661915 16300 16300 16300 16300 0
169 20250415 162700 710661915 16300 16300 16300 16300 0
170 20250415 162600 710661915 16300 16300 16300 16300 0
171 20250415 162500 710661915 16300 16300 16300 16300 0
172 20250415 162400 710661915 16300 16300 16300 16300 0
173 20250415 162300 710661915 16300 16300 16300 16300 0
174 20250415 162200 710661915 16300 16300 16300 16300 0
175 20250415 162100 710661915 16300 16300 16300 16300 0
176 20250415 162000 710661915 16300 16300 16300 16300 0
177 20250415 161900 710661915 16300 16300 16300 16300 0
178 20250415 161800 710661915 16300 16300 16300 16300 0
179 20250415 161700 710661915 16300 16300 16300 16300 0
180 20250415 161600 710661915 16300 16300 16300 16300 0
181 20250415 161500 710661915 16300 16300 16300 16300 0
182 20250415 161400 710661915 16300 16300 16300 16300 542
183 20250415 161300 710661915 16300 16300 16300 16300 0
184 20250415 161200 710661915 16300 16300 16300 16300 0
185 20250415 161100 710661915 16300 16300 16300 16300 0
186 20250415 161000 710661915 16300 16300 16300 16300 0
187 20250415 160900 710661915 16300 16300 16300 16300 0
188 20250415 160800 710661915 16300 16300 16300 16300 0
189 20250415 160700 710661915 16300 16300 16300 16300 0
190 20250415 160600 710661915 16300 16300 16300 16300 0
191 20250415 160500 710661915 16300 16300 16300 16300 0
192 20250415 160400 710661915 16300 16300 16300 16300 0
193 20250415 160300 710661915 16300 16300 16300 16300 0
194 20250415 160200 710661915 16300 16300 16300 16300 0
195 20250415 160100 710661915 16300 16300 16300 16300 0
196 20250415 160000 710661915 16300 16300 16300 16300 0
197 20250415 155900 710661915 16300 16300 16300 16300 0
198 20250415 155800 710661915 16300 16300 16300 16300 0
199 20250415 155700 710661915 16300 16300 16300 16300 0
200 20250415 155600 710661915 16300 16300 16300 16300 0
201 20250415 155500 710661915 16300 16300 16300 16300 0
202 20250415 155400 710661915 16300 16300 16300 16300 0
203 20250415 155300 710661915 16300 16300 16300 16300 0
204 20250415 155200 710661915 16300 16300 16300 16300 0
205 20250415 155100 710661915 16300 16300 16300 16300 0
206 20250415 155000 710661915 16300 16300 16300 16300 0
207 20250415 154900 710661915 16300 16300 16300 16300 0
208 20250415 154800 710661915 16300 16300 16300 16300 0
209 20250415 154700 710661915 16300 16300 16300 16300 0
210 20250415 154600 710661915 16300 16300 16300 16300 0
211 20250415 154500 710661915 16300 16300 16300 16300 0
212 20250415 154400 710661915 16300 16300 16300 16300 542
213 20250415 154300 710661915 16300 16300 16300 16300 0
214 20250415 154200 710661915 16300 16300 16300 16300 0
215 20250415 154100 710661915 16300 16300 16300 16300 0
216 20250415 154000 710661915 16300 16300 16300 16300 0
217 20250415 153900 710661915 16300 16300 16300 16300 0
218 20250415 153800 710661915 16300 16300 16300 16300 0
219 20250415 153700 710661915 16300 16300 16300 16300 0
220 20250415 153600 710661915 16300 16300 16300 16300 0
221 20250415 153500 710661915 16300 16300 16300 16300 0
222 20250415 153400 710661915 16300 16300 16300 16300 0
223 20250415 153300 710661915 16300 16300 16300 16300 0
224 20250415 153200 710661915 16300 16300 16300 16300 0
225 20250415 153100 710661915 16300 16300 16300 16300 0
226 20250415 153000 710661915 16300 16300 16300 16300 542
227 20250415 152900 701827315 16300 16300 16300 16300 0
228 20250415 152800 701827315 16300 16300 16300 16300 0
229 20250415 152700 701827315 16300 16300 16300 16300 0
230 20250415 152600 701827315 16300 16300 16300 16300 0
231 20250415 152500 701827315 16300 16300 16300 16300 0
232 20250415 152400 701827315 16300 16300 16300 16300 0
233 20250415 152300 701827315 16300 16300 16300 16300 0
234 20250415 152200 701827315 16300 16300 16300 16300 0
235 20250415 152100 701827315 16300 16300 16300 16300 0
236 20250415 152000 701827315 16300 16300 16300 16300 0
237 20250415 151900 701827315 16300 16300 16310 16300 69
238 20250415 151800 700702135 16310 16290 16320 16290 142
239 20250415 151700 698386185 16300 16280 16320 16280 28
240 20250415 151600 697929595 16280 16280 16310 16280 229
241 20250415 151500 694196785 16280 16290 16310 16280 20
242 20250415 151400 693870995 16290 16310 16310 16290 141
243 20250415 151300 691572725 16290 16290 16310 16290 18
244 20250415 151200 691279465 16310 16320 16320 16290 9
245 20250415 151100 691132765 16290 16290 16320 16290 13
246 20250415 151000 690920965 16290 16320 16320 16290 29
247 20250415 150900 690447985 16320 16320 16320 16320 0
248 20250415 150800 690447985 16320 16300 16320 16300 21
249 20250415 150700 690105665 16290 16290 16290 16290 9
250 20250415 150600 689959055 16290 16300 16300 16290 158
251 20250415 150500 687383715 16300 16300 16300 16300 274
252 20250415 150400 682917515 16300 16300 16300 16300 0
253 20250415 150300 682917515 16300 16300 16300 16300 0
254 20250415 150200 682917515 16300 16300 16300 16300 99
255 20250415 150100 681303815 16300 16300 16300 16300 20
256 20250415 150000 680977815 16300 16300 16300 16300 0
257 20250415 145900 680977815 16300 16300 16300 16300 10
258 20250415 145800 680814815 16330 16330 16330 16330 0
259 20250415 145700 680814815 16330 16330 16330 16330 1
260 20250415 145600 680798485 16300 16310 16310 16300 8
261 20250415 145500 680668075 16300 16300 16300 16300 7
262 20250415 145400 680553975 16300 16300 16300 16300 60
263 20250415 145300 679575975 16320 16320 16320 16320 32
264 20250415 145200 679053735 16320 16320 16320 16320 491
265 20250415 145100 671040615 16330 16320 16330 16320 79
266 20250415 145000 669751315 16300 16310 16310 16300 13
267 20250415 144900 669539405 16320 16320 16320 16320 5
268 20250415 144800 669457805 16320 16320 16320 16320 7
269 20250415 144700 669343565 16320 16310 16320 16310 7
270 20250415 144600 669229335 16310 16310 16310 16310 0
271 20250415 144500 669229335 16310 16310 16310 16310 0
272 20250415 144400 669229335 16310 16320 16320 16310 12
273 20250415 144300 669033555 16310 16310 16310 16310 56
274 20250415 144200 668120195 16320 16320 16320 16320 0
275 20250415 144100 668120195 16320 16310 16320 16310 22
276 20250415 144000 667761355 16320 16310 16320 16310 299
277 20250415 143900 662883095 16310 16310 16310 16310 66
278 20250415 143800 661806635 16320 16320 16320 16320 20
279 20250415 143700 661480235 16320 16320 16320 16320 188
280 20250415 143600 658412075 16320 16320 16320 16320 6
281 20250415 143500 658314155 16320 16330 16340 16320 230
282 20250415 143400 654557935 16340 16340 16340 16340 10
283 20250415 143300 654394535 16340 16340 16340 16340 5
284 20250415 143200 654312835 16370 16370 16370 16330 87
285 20250415 143100 652889245 16330 16360 16360 16330 189
286 20250415 143000 649797295 16330 16350 16350 16330 135
287 20250415 142900 647591405 16360 16350 16360 16350 17
288 20250415 142800 647313305 16360 16340 16360 16340 154
289 20250415 142700 644795725 16330 16330 16330 16330 0
290 20250415 142600 644795725 16330 16340 16340 16330 14
291 20250415 142500 644567025 16340 16330 16340 16300 357
292 20250415 142400 638737345 16320 16320 16320 16320 9
293 20250415 142300 638590465 16310 16310 16310 16310 15
294 20250415 142200 638345815 16320 16310 16320 16310 94
295 20250415 142100 636812575 16310 16320 16330 16310 156
296 20250415 142000 634266485 16310 16310 16310 16310 5
297 20250415 141900 634184935 16310 16320 16330 16310 476
298 20250415 141800 626412035 16320 16320 16320 16320 11
299 20250415 141700 626232515 16320 16320 16320 16320 6
300 20250415 141600 626134595 16320 16320 16320 16320 1
301 20250415 141500 626118275 16320 16320 16320 16320 150
302 20250415 141400 623670275 16300 16320 16320 16300 395
303 20250415 141300 617224075 16320 16320 16320 16320 0
304 20250415 141200 617224075 16320 16320 16320 16320 71
305 20250415 141100 616065355 16320 16290 16320 16290 271
306 20250415 141000 611645895 16270 16290 16300 16270 564
307 20250415 140900 602453225 16280 16280 16280 16280 69
308 20250415 140800 601329905 16280 16280 16280 16280 0
309 20250415 140700 601329905 16280 16280 16280 16280 50
310 20250415 140600 600515905 16270 16270 16270 16270 4
311 20250415 140500 600450825 16280 16280 16280 16280 7
312 20250415 140400 600336865 16290 16290 16290 16290 5
313 20250415 140300 600255415 16290 16290 16290 16260 171
314 20250415 140200 597471115 16290 16290 16290 16290 51
315 20250415 140100 596640325 16280 16290 16290 16280 93
316 20250415 140000 595125365 16290 16290 16290 16290 132
317 20250415 135900 592975085 16290 16290 16290 16290 10
318 20250415 135800 592812185 16290 16290 16290 16290 99
319 20250415 135700 591199475 16290 16270 16290 16270 266
320 20250415 135600 586867485 16230 16270 16270 16230 163
321 20250415 135500 584215795 16260 16260 16260 16260 378
322 20250415 135400 578069515 16230 16230 16230 16230 0
323 20250415 135300 578069515 16230 16230 16230 16230 0
324 20250415 135200 578069515 16230 16230 16230 16230 0
325 20250415 135100 578069515 16230 16230 16230 16230 2
326 20250415 135000 578037055 16230 16260 16270 16230 403
327 20250415 134900 571482115 16230 16230 16230 16230 0
328 20250415 134800 571482115 16230 16230 16230 16230 0
329 20250415 134700 571482115 16230 16230 16230 16230 0
330 20250415 134600 571482115 16230 16230 16230 16230 0
331 20250415 134500 571482115 16230 16230 16230 16230 0
332 20250415 134400 571482115 16230 16230 16230 16230 0
333 20250415 134300 571482115 16230 16230 16230 16230 0
334 20250415 134200 571482115 16230 16230 16230 16230 29
335 20250415 134100 571011445 16230 16260 16260 16230 43
336 20250415 134000 570312295 16260 16260 16260 16260 0
337 20250415 133900 570312295 16260 16260 16260 16260 50
338 20250415 133800 569499295 16230 16230 16230 16230 0
339 20250415 133700 569499295 16230 16230 16230 16230 0
340 20250415 133600 569499295 16230 16230 16230 16230 17
341 20250415 133500 569223385 16260 16260 16260 16260 0
342 20250415 133400 569223385 16260 16230 16260 16230 101
343 20250415 133300 567584125 16230 16230 16230 16230 9
344 20250415 133200 567438055 16230 16230 16230 16230 0
345 20250415 133100 567438055 16230 16250 16260 16230 204
346 20250415 133000 564121635 16240 16240 16240 16240 0
347 20250415 132900 564121635 16240 16240 16240 16240 0
348 20250415 132800 564121635 16240 16240 16240 16240 60
349 20250415 132700 563147235 16230 16230 16230 16230 21
350 20250415 132600 562806405 16230 16230 16230 16230 3
351 20250415 132500 562757715 16230 16230 16230 16230 0
352 20250415 132400 562757715 16230 16230 16230 16230 138
353 20250415 132300 560517975 16240 16240 16240 16240 0
354 20250415 132200 560517975 16240 16240 16240 16240 60
355 20250415 132100 559543575 16230 16230 16230 16230 23
356 20250415 132000 559170285 16230 16230 16230 16230 0
357 20250415 131900 559170285 16230 16230 16230 16230 6
358 20250415 131800 559072905 16230 16230 16230 16230 0
359 20250415 131700 559072905 16230 16230 16230 16230 0
360 20250415 131600 559072905 16230 16230 16230 16230 147
361 20250415 131500 556687095 16230 16230 16230 16230 0
362 20250415 131400 556687095 16230 16230 16230 16230 19
363 20250415 131300 556378725 16230 16230 16230 16230 0
364 20250415 131200 556378725 16230 16230 16230 16230 20
365 20250415 131100 556054125 16230 16230 16230 16230 1
366 20250415 131000 556037895 16240 16240 16240 16240 0
367 20250415 130900 556037895 16240 16240 16240 16240 89
368 20250415 130800 554592535 16230 16230 16230 16230 0
369 20250415 130700 554592535 16230 16230 16230 16230 1
370 20250415 130600 554576305 16240 16240 16240 16240 1
371 20250415 130500 554560065 16200 16210 16210 16200 117
372 20250415 130400 552663505 16210 16210 16210 16210 0
373 20250415 130300 552663505 16210 16210 16210 16210 69
374 20250415 130200 551545015 16200 16200 16200 16200 0
375 20250415 130100 551545015 16200 16200 16200 16200 0
376 20250415 130000 551545015 16200 16200 16200 16200 0
377 20250415 125900 551545015 16200 16200 16200 16200 5
378 20250415 125800 551464015 16200 16200 16200 16200 0
379 20250415 125700 551464015 16200 16200 16200 16200 0
380 20250415 125600 551464015 16200 16200 16200 16200 4
381 20250415 125500 551399215 16250 16250 16250 16250 0
382 20250415 125400 551399215 16250 16250 16250 16250 0
383 20250415 125300 551399215 16250 16250 16250 16250 139
384 20250415 125200 549140465 16200 16200 16200 16200 81
385 20250415 125100 547828265 16190 16240 16240 16190 28
386 20250415 125000 547373695 16240 16240 16240 16240 22
387 20250415 124900 547016415 16220 16220 16220 16220 0
388 20250415 124800 547016415 16220 16220 16220 16220 0
389 20250415 124700 547016415 16220 16220 16220 16220 50
390 20250415 124600 546205415 16220 16220 16220 16220 17
391 20250415 124500 545929675 16220 16220 16220 16220 8
392 20250415 124400 545799915 16200 16200 16200 16200 21
393 20250415 124300 545459715 16200 16200 16200 16200 6
394 20250415 124200 545362515 16190 16190 16190 16190 0
395 20250415 124100 545362515 16190 16190 16190 16190 8
396 20250415 124000 545232995 16260 16260 16260 16260 0
397 20250415 123900 545232995 16260 16260 16260 16260 1
398 20250415 123800 545216735 16210 16210 16210 16210 1
399 20250415 123700 545200525 16200 16200 16200 16200 0
400 20250415 123600 545200525 16200 16200 16200 16200 0
401 20250415 123500 545200525 16200 16210 16210 16200 172
402 20250415 123400 542413765 16260 16260 16270 16260 235
403 20250415 123300 538591665 16210 16210 16210 16210 103
404 20250415 123200 536922035 16220 16220 16220 16220 0
405 20250415 123100 536922035 16220 16220 16220 16220 0
406 20250415 123000 536922035 16220 16220 16220 16220 29
407 20250415 122900 536451655 16220 16220 16220 16210 125
408 20250415 122800 534424805 16220 16220 16220 16220 11
409 20250415 122700 534246385 16220 16220 16220 16220 344
410 20250415 122600 528666705 16210 16215 16215 16210 4
411 20250415 122500 528601860 16220 16220 16220 16220 1
412 20250415 122400 528585640 16220 16220 16220 16220 100
413 20250415 122300 526963640 16220 16220 16220 16220 20
414 20250415 122200 526639240 16210 16210 16210 16210 0
415 20250415 122100 526639240 16210 16210 16210 16210 5
416 20250415 122000 526558190 16200 16200 16200 16200 135
417 20250415 121900 524371190 16200 16200 16200 16200 94
418 20250415 121800 522848390 16210 16210 16210 16210 0
419 20250415 121700 522848390 16210 16200 16210 16200 110
420 20250415 121600 521065850 16180 16180 16180 16180 39
421 20250415 121500 520434830 16200 16200 16200 16200 30
422 20250415 121400 519948830 16190 16190 16190 16190 0
423 20250415 121300 519948830 16190 16190 16190 16190 21
424 20250415 121200 519608840 16190 16190 16190 16190 8
425 20250415 121100 519479320 16170 16170 16170 16170 10
426 20250415 121000 519317620 16210 16210 16210 16210 0
427 20250415 120900 519317620 16210 16200 16210 16170 282
428 20250415 120800 514755730 16200 16200 16200 16200 400
429 20250415 120700 508275730 16200 16200 16200 16200 2
430 20250415 120600 508243330 16220 16220 16220 16220 0
431 20250415 120500 508243330 16220 16200 16220 16200 13
432 20250415 120400 508032630 16210 16230 16230 16210 189
433 20250415 120300 504965740 16230 16250 16250 16230 50
434 20250415 120200 504154120 16240 16240 16240 16240 0
435 20250415 120100 504154120 16240 16240 16240 16240 21
436 20250415 120000 503813080 16260 16260 16260 16260 0
437 20250415 115900 503813080 16260 16260 16260 16260 0
438 20250415 115800 503813080 16260 16260 16260 16260 0
439 20250415 115700 503813080 16260 16230 16260 16230 28
440 20250415 115600 503358160 16260 16260 16260 16260 119
441 20250415 115500 501423220 16260 16260 16260 16260 42
442 20250415 115400 500740300 16260 16260 16260 16260 10
443 20250415 115300 500577700 16250 16220 16250 16220 305
444 20250415 115200 495629460 16210 16210 16210 16210 116
445 20250415 115100 493749100 16210 16220 16220 16210 357
446 20250415 115000 487962105 16220 16220 16220 16220 150
447 20250415 114900 485529105 16210 16220 16220 16210 87
448 20250415 114800 484118815 16210 16220 16220 16210 148
449 20250415 114700 481719535 16220 16230 16230 16220 165
450 20250415 114600 479043115 16230 16225 16230 16220 167
451 20250415 114500 476332770 16230 16230 16230 16230 0
452 20250415 114400 476332770 16230 16220 16230 16220 8
453 20250415 114300 476202980 16230 16230 16230 16230 33
454 20250415 114200 475667390 16220 16220 16220 16220 0
455 20250415 114100 475667390 16220 16220 16220 16220 5
456 20250415 114000 475586290 16220 16230 16230 16220 109
457 20250415 113900 473818300 16230 16230 16230 16230 26
458 20250415 113800 473396320 16235 16240 16240 16230 120
459 20250415 113700 471448690 16230 16240 16240 16230 274
460 20250415 113600 466999060 16250 16245 16250 16240 19
461 20250415 113500 466690425 16250 16250 16250 16250 1
462 20250415 113400 466674175 16270 16270 16270 16270 70
463 20250415 113300 465535275 16270 16270 16270 16270 9
464 20250415 113200 465388845 16270 16270 16270 16270 100
465 20250415 113100 463761845 16270 16280 16280 16270 117
466 20250415 113000 461857165 16280 16280 16280 16280 13
467 20250415 112900 461645525 16290 16290 16290 16290 0
468 20250415 112800 461645525 16290 16290 16290 16290 9
469 20250415 112700 461498915 16290 16290 16290 16290 70
470 20250415 112600 460358615 16290 16290 16290 16290 21
471 20250415 112500 460016525 16290 16290 16300 16290 25
472 20250415 112400 459609175 16290 16290 16290 16290 74
473 20250415 112300 458403715 16290 16290 16290 16290 219
474 20250415 112200 454836205 16290 16290 16290 16290 19
475 20250415 112100 454526695 16290 16290 16290 16290 20
476 20250415 112000 454200895 16290 16290 16290 16290 70
477 20250415 111900 453060595 16290 16290 16290 16290 0
478 20250415 111800 453060595 16290 16290 16290 16290 0
479 20250415 111700 453060595 16290 16290 16290 16290 1
480 20250415 111600 453044305 16300 16300 16300 16300 0
481 20250415 111500 453044305 16300 16280 16300 16280 169
482 20250415 111400 450290485 16280 16280 16280 16280 10
483 20250415 111300 450127685 16280 16285 16285 16280 10
484 20250415 111200 449964850 16280 16280 16280 16280 0
485 20250415 111100 449964850 16280 16260 16280 16260 496
486 20250415 111000 441890530 16260 16270 16270 16260 11
487 20250415 110900 441711570 16230 16260 16260 16230 197
488 20250415 110800 438511580 16240 16255 16255 16240 121
489 20250415 110700 436546285 16250 16250 16250 16250 1
490 20250415 110600 436530035 16250 16250 16250 16250 4
491 20250415 110500 436465035 16260 16260 16260 16260 41
492 20250415 110400 435798375 16260 16260 16260 16260 0
493 20250415 110300 435798375 16260 16260 16270 16260 129
494 20250415 110200 433700605 16250 16250 16250 16250 0
495 20250415 110100 433700605 16250 16250 16250 16250 119
496 20250415 110000 431766855 16250 16280 16280 16250 7
497 20250415 105900 431653065 16250 16270 16270 16250 273
498 20250415 105800 427215955 16250 16260 16260 16250 54
499 20250415 105700 426338015 16260 16270 16270 16260 376
500 20250415 105600 420220585 16270 16270 16270 16270 78
501 20250415 105500 418951525 16280 16280 16280 16280 85
502 20250415 105400 417567725 16290 16290 16290 16290 0
503 20250415 105300 417567725 16290 16290 16290 16290 0
504 20250415 105200 417567725 16290 16290 16290 16290 81
505 20250415 105100 416248235 16290 16290 16300 16290 145
506 20250415 105000 413884785 16290 16290 16290 16290 31
507 20250415 104900 413379795 16290 16300 16300 16290 3
508 20250415 104800 413330905 16300 16300 16300 16300 0
509 20250415 104700 413330905 16300 16300 16300 16300 25
510 20250415 104600 412923405 16300 16300 16300 16300 1
511 20250415 104500 412907105 16300 16310 16310 16300 246
512 20250415 104400 408894965 16310 16310 16310 16310 250
513 20250415 104300 404817465 16310 16300 16310 16300 26
514 20250415 104200 404393415 16300 16310 16310 16300 57
515 20250415 104100 403463765 16310 16300 16310 16300 2
516 20250415 104000 403431155 16320 16310 16320 16310 335
517 20250415 103900 397967060 16320 16320 16320 16320 37
518 20250415 103800 397363220 16330 16300 16330 16300 411
519 20250415 103700 390662840 16290 16290 16290 16290 1
520 20250415 103600 390646550 16290 16290 16300 16290 21
521 20250415 103500 390304410 16280 16280 16300 16280 452
522 20250415 103400 382941660 16280 16260 16280 16260 529
523 20250415 103300 374331320 16250 16250 16260 16250 47
524 20250415 103200 373567550 16280 16270 16280 16270 66
525 20250415 103100 372493080 16280 16260 16280 16230 664
526 20250415 103000 361712440 16280 16280 16280 16280 20
527 20250415 102900 361386840 16280 16280 16280 16230 415
528 20250415 102800 354639470 16270 16250 16270 16250 150
529 20250415 102700 352200420 16250 16250 16250 16250 441
530 20250415 102600 345034170 16250 16250 16250 16240 598
531 20250415 102500 335322090 16240 16230 16240 16220 311
532 20250415 102400 330273280 16230 16220 16230 16220 144
533 20250415 102300 327937380 16210 16200 16210 16200 141
534 20250415 102200 325651910 16200 16200 16200 16180 306
535 20250415 102100 320695940 16210 16210 16210 16210 20
536 20250415 102000 320371740 16200 16220 16220 16200 19
537 20250415 101900 320063650 16220 16210 16230 16210 94
538 20250415 101800 318539200 16220 16200 16220 16200 8
539 20250415 101700 318409480 16230 16230 16230 16190 158
540 20250415 101600 315846680 16200 16190 16230 16190 75
541 20250415 101500 314631050 16240 16190 16240 16190 9
542 20250415 101400 314484940 16240 16190 16240 16190 350
543 20250415 101300 308818000 16190 16240 16240 16190 26
544 20250415 101200 308396760 16240 16190 16240 16190 123
545 20250415 101100 306401030 16200 16200 16200 16200 22
546 20250415 101000 306044630 16180 16230 16230 16150 218
547 20250415 100900 302511630 16230 16200 16230 16200 6
548 20250415 100800 302414400 16200 16190 16220 16130 2222
549 20250415 100700 266405000 16120 16130 16190 16120 284
550 20250415 100600 261816690 16130 16120 16130 16120 424
551 20250415 100500 254977640 16120 16120 16120 16120 21
552 20250415 100400 254639120 16140 16140 16140 16140 101
553 20250415 100300 253008980 16130 16130 16130 16130 18
554 20250415 100200 252718640 16130 16130 16130 16130 139
555 20250415 100100 250476570 16130 16110 16130 16110 196
556 20250415 100000 247317980 16120 16100 16120 16090 17
557 20250415 095900 247044030 16120 16120 16120 16120 0
558 20250415 095800 247044030 16120 16120 16120 16120 60
559 20250415 095700 246076830 16120 16080 16120 16080 315
560 20250415 095600 241006080 16070 16070 16070 16070 15
561 20250415 095500 240765030 16080 16070 16080 16070 484
562 20250415 095400 232985080 16070 16070 16070 16070 20
563 20250415 095300 232663680 16070 16060 16070 16060 190
564 20250415 095200 229610470 16050 16060 16060 16050 173
565 20250415 095100 226832360 16050 16040 16050 16040 16
566 20250415 095000 226575570 16060 16020 16060 16020 503
567 20250415 094900 218503840 16040 16040 16040 16040 5
568 20250415 094800 218423640 16050 16060 16060 16050 58
569 20250415 094700 217492650 16060 16030 16060 16030 170
570 20250415 094600 214765820 16040 16030 16040 16030 145
571 20250415 094500 212440460 16030 16050 16050 16030 27
572 20250415 094400 212007570 16050 16050 16060 16020 136
573 20250415 094300 209826060 16080 16080 16080 16080 0
574 20250415 094200 209826060 16080 16080 16080 16060 134
575 20250415 094100 207672580 16090 16070 16090 16070 84
576 20250415 094000 206321900 16090 16070 16110 16070 787
577 20250415 093900 193656510 16070 16070 16070 16070 45
578 20250415 093800 192933360 16070 16060 16070 16060 50
579 20250415 093700 192130260 16050 16050 16050 16050 161
580 20250415 093600 189546210 16030 16030 16030 16030 0
581 20250415 093500 189546210 16030 16050 16070 16030 156
582 20250415 093400 187041470 16060 16020 16060 16020 189
583 20250415 093300 184009460 16010 16030 16030 16010 154
584 20250415 093200 181542840 15970 15990 16030 15970 344
585 20250415 093100 176044720 15990 16000 16010 15990 53
586 20250415 093000 175196970 15990 15990 15990 15990 68
587 20250415 092900 174109650 15980 15980 15980 15980 137
588 20250415 092800 171920390 15980 15980 15990 15980 60
589 20250415 092700 170961420 15970 15990 15990 15970 11
590 20250415 092600 170785710 15980 15970 15980 15970 45
591 20250415 092500 170066860 15960 15960 15960 15960 8
592 20250415 092400 169939180 15950 15950 15950 15950 31
593 20250415 092300 169444730 15930 15970 15970 15930 98
594 20250415 092200 167881180 15980 15970 15980 15930 100
595 20250415 092100 166286340 15970 15980 15980 15970 521
596 20250415 092000 157962060 15980 15980 16000 15980 84
597 20250415 091900 156619660 15970 15990 15990 15970 392
598 20250415 091800 150355580 16000 15960 16000 15960 248
599 20250415 091700 146391440 15940 16010 16010 15940 2030
600 20250415 091600 113921090 16050 16050 16090 16000 76
601 20250415 091500 112702250 16010 15990 16020 15990 394
602 20250415 091400 106398530 15990 15990 15990 15990 37
603 20250415 091300 105806900 15980 15990 16000 15980 434
604 20250415 091200 98866720 15980 15980 15980 15970 186
605 20250415 091100 95895540 15980 15950 16100 15950 902
606 20250415 091000 81444510 16000 15950 16000 15930 456
607 20250415 090900 74162290 15840 15900 15960 15840 1074
608 20250415 090800 57042690 15900 15800 15900 15800 421
609 20250415 090700 50361480 15800 15800 15800 15800 19
610 20250415 090600 50061280 15800 15850 15850 15770 72
611 20250415 090500 48924160 15800 15850 15850 15790 233
612 20250415 090400 45242920 15790 15800 15810 15770 1101
613 20250415 090300 27850860 15810 15810 15850 15810 150
614 20250415 090200 25478560 15850 15810 15850 15800 307
615 20250415 090100 20625050 15850 15820 15860 15800 1043
616 20250415 090000 4131630 15830 15830 15830 15830 261