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

618
051360/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191600,713273270,16290,16290,16290,16290,503
20250415,191500,713273270,16290,16290,16290,16290,0
20250415,191400,713273270,16290,16290,16290,16290,0
20250415,191300,713273270,16290,16290,16290,16290,0
20250415,191200,713273270,16290,16290,16290,16290,0
20250415,191100,713273270,16290,16290,16290,16290,0
20250415,191000,713273270,16290,16290,16290,16290,0
20250415,190900,713273270,16290,16290,16290,16290,0
20250415,190800,713273270,16290,16290,16290,16290,0
20250415,190700,713273270,16290,16290,16290,16290,0
20250415,190600,713273270,16290,16290,16290,16290,0
20250415,190500,713273270,16290,16290,16290,16290,0
20250415,190400,713273270,16290,16290,16290,16290,0
20250415,190300,713273270,16290,16290,16290,16290,0
20250415,190200,713273270,16290,16290,16290,16290,0
20250415,190100,713273270,16290,16290,16290,16290,0
20250415,190000,713273270,16290,16290,16290,16290,0
20250415,185900,713273270,16290,16290,16290,16290,0
20250415,185800,713273270,16290,16290,16290,16290,0
20250415,185700,713273270,16290,16290,16290,16290,0
20250415,185600,713273270,16290,16290,16290,16290,0
20250415,185500,713273270,16290,16290,16290,16290,0
20250415,185400,713273270,16290,16290,16290,16290,0
20250415,185300,713273270,16290,16290,16290,16290,0
20250415,185200,713273270,16290,16290,16290,16290,0
20250415,185100,713273270,16290,16290,16290,16290,0
20250415,185000,713273270,16290,16290,16290,16290,0
20250415,184900,713273270,16290,16290,16290,16290,0
20250415,184800,713273270,16290,16290,16290,16290,0
20250415,184700,713273270,16290,16290,16290,16290,0
20250415,184600,713273270,16290,16290,16290,16290,503
20250415,184500,713273270,16290,16290,16290,16290,0
20250415,184400,713273270,16290,16290,16290,16290,0
20250415,184300,713273270,16290,16290,16290,16290,0
20250415,184200,713273270,16290,16290,16290,16290,0
20250415,184100,713273270,16290,16290,16290,16290,0
20250415,184000,713273270,16290,16290,16290,16290,0
20250415,183900,713273270,16290,16290,16290,16290,0
20250415,183800,713273270,16290,16290,16290,16290,0
20250415,183700,713273270,16290,16290,16290,16290,0
20250415,183600,713273270,16290,16290,16290,16290,0
20250415,183500,713273270,16290,16290,16290,16290,0
20250415,183400,713273270,16290,16290,16290,16290,0
20250415,183300,713273270,16290,16290,16290,16290,0
20250415,183200,713273270,16290,16290,16290,16290,0
20250415,183100,713273270,16290,16290,16290,16290,0
20250415,183000,713273270,16290,16290,16290,16290,0
20250415,182900,713273270,16290,16290,16290,16290,0
20250415,182800,713273270,16290,16290,16290,16290,0
20250415,182700,713273270,16290,16290,16290,16290,0
20250415,182600,713273270,16290,16290,16290,16290,0
20250415,182500,713273270,16290,16290,16290,16290,0
20250415,182400,713273270,16290,16290,16290,16290,0
20250415,182300,713273270,16290,16290,16290,16290,0
20250415,182200,713273270,16290,16290,16290,16290,0
20250415,182100,713273270,16290,16290,16290,16290,0
20250415,182000,713273270,16290,16290,16290,16290,0
20250415,181900,713273270,16290,16290,16290,16290,0
20250415,181800,713273270,16290,16290,16290,16290,0
20250415,181700,713273270,16290,16290,16290,16290,0
20250415,181600,713273270,16290,16290,16290,16290,503
20250415,181500,713273270,16290,16290,16290,16290,0
20250415,181400,713273270,16290,16290,16290,16290,0
20250415,181300,713273270,16290,16290,16290,16290,0
20250415,181200,713273270,16290,16290,16290,16290,0
20250415,181100,713273270,16290,16290,16290,16290,0
20250415,181000,713273270,16290,16290,16290,16290,0
20250415,180900,713273270,16290,16290,16290,16290,0
20250415,180800,713273270,16290,16290,16290,16290,0
20250415,180700,713273270,16290,16290,16290,16290,0
20250415,180600,713273270,16290,16290,16290,16290,0
20250415,180500,713273270,16290,16290,16290,16290,0
20250415,180400,713273270,16290,16290,16290,16290,0
20250415,180300,713273270,16290,16290,16290,16290,0
20250415,180200,713273270,16290,16290,16290,16290,0
20250415,180100,713273270,16290,16290,16290,16290,0
20250415,180000,713273270,16290,16290,16290,16290,0
20250415,175900,713273270,16290,16290,16290,16290,0
20250415,175800,713273270,16290,16290,16290,16290,0
20250415,175700,713273270,16290,16290,16290,16290,0
20250415,175600,713273270,16290,16290,16290,16290,0
20250415,175500,713273270,16290,16290,16290,16290,0
20250415,175400,713273270,16290,16290,16290,16290,0
20250415,175300,713273270,16290,16290,16290,16290,0
20250415,175200,713273270,16290,16290,16290,16290,0
20250415,175100,713273270,16290,16290,16290,16290,0
20250415,175000,713273270,16290,16290,16290,16290,0
20250415,174900,713273270,16290,16290,16290,16290,0
20250415,174800,713273270,16290,16290,16290,16290,0
20250415,174700,713273270,16290,16290,16290,16290,0
20250415,174600,713273270,16290,16290,16290,16290,503
20250415,174500,713273270,16290,16290,16290,16290,0
20250415,174400,713273270,16290,16290,16290,16290,0
20250415,174300,713273270,16290,16290,16290,16290,0
20250415,174200,713273270,16290,16290,16290,16290,0
20250415,174100,713273270,16290,16290,16290,16290,0
20250415,174000,713273270,16290,16290,16290,16290,0
20250415,173900,713273270,16290,16290,16290,16290,0
20250415,173800,713273270,16290,16290,16290,16290,0
20250415,173700,713273270,16290,16290,16290,16290,0
20250415,173600,713273270,16290,16290,16290,16290,0
20250415,173500,713273270,16290,16290,16290,16290,0
20250415,173400,713273270,16290,16290,16290,16290,0
20250415,173300,713273270,16290,16290,16290,16290,0
20250415,173200,713273270,16290,16290,16290,16290,0
20250415,173100,713273270,16290,16290,16290,16290,0
20250415,173000,713273270,16290,16290,16290,16290,0
20250415,172900,713273270,16290,16290,16290,16290,0
20250415,172800,713273270,16290,16290,16290,16290,0
20250415,172700,713273270,16290,16290,16290,16290,0
20250415,172600,713273270,16290,16290,16290,16290,0
20250415,172500,713273270,16290,16290,16290,16290,0
20250415,172400,713273270,16290,16290,16290,16290,0
20250415,172300,713273270,16290,16290,16290,16290,0
20250415,172200,713273270,16290,16290,16290,16290,0
20250415,172100,713273270,16290,16290,16290,16290,0
20250415,172000,713273270,16290,16290,16290,16290,0
20250415,171900,713273270,16290,16290,16290,16290,0
20250415,171800,713273270,16290,16290,16290,16290,0
20250415,171700,713273270,16290,16290,16290,16290,0
20250415,171600,713273270,16290,16290,16290,16290,503
20250415,171500,713273270,16290,16290,16290,16290,0
20250415,171400,713273270,16290,16290,16290,16290,0
20250415,171300,713273270,16290,16290,16290,16290,0
20250415,171200,713273270,16290,16290,16290,16290,0
20250415,171100,713273270,16290,16290,16290,16290,0
20250415,171000,713273270,16290,16290,16290,16290,0
20250415,170900,713273270,16290,16290,16290,16290,0
20250415,170800,713273270,16290,16290,16290,16290,0
20250415,170700,713273270,16290,16290,16290,16290,0
20250415,170600,713273270,16290,16290,16290,16290,0
20250415,170500,713273270,16290,16290,16290,16290,0
20250415,170400,713273270,16290,16290,16290,16290,0
20250415,170300,713273270,16290,16290,16290,16290,0
20250415,170200,713273270,16290,16290,16290,16290,0
20250415,170100,713273270,16290,16290,16290,16290,0
20250415,170000,713273270,16290,16290,16290,16290,0
20250415,165900,713273270,16290,16290,16290,16290,0
20250415,165800,713273270,16290,16290,16290,16290,0
20250415,165700,713273270,16290,16290,16290,16290,0
20250415,165600,713273270,16290,16290,16290,16290,0
20250415,165500,713273270,16290,16290,16290,16290,0
20250415,165400,713273270,16290,16290,16290,16290,0
20250415,165300,713273270,16290,16290,16290,16290,0
20250415,165200,713273270,16290,16290,16290,16290,0
20250415,165100,713273270,16290,16290,16290,16290,0
20250415,165000,713273270,16290,16290,16290,16290,0
20250415,164900,713273270,16290,16290,16290,16290,0
20250415,164800,713273270,16290,16290,16290,16290,0
20250415,164700,713273270,16290,16290,16290,16290,0
20250415,164600,713273270,16290,16290,16290,16290,503
20250415,164500,713273270,16290,16290,16290,16290,0
20250415,164400,713273270,16290,16290,16290,16290,0
20250415,164300,713273270,16290,16290,16290,16290,0
20250415,164200,713273270,16290,16290,16290,16290,0
20250415,164100,713273270,16290,16290,16290,16290,0
20250415,164000,713273270,16290,16290,16290,16290,0
20250415,163900,713273270,16290,16290,16290,16290,0
20250415,163800,713273270,16290,16290,16290,16290,0
20250415,163700,713273270,16290,16290,16290,16290,0
20250415,163600,713273270,16290,16290,16290,16290,0
20250415,163500,713273270,16290,16290,16290,16290,0
20250415,163400,713273270,16290,16290,16290,16290,0
20250415,163300,713273270,16290,16290,16290,16290,0
20250415,163200,713273270,16290,16290,16290,16290,0
20250415,163100,713273270,16290,16290,16290,16290,0
20250415,163000,713273270,16290,16290,16290,16290,0
20250415,162900,713273270,16290,16290,16290,16290,0
20250415,162800,713273270,16290,16290,16290,16290,0
20250415,162700,713273270,16290,16290,16290,16290,0
20250415,162600,713273270,16290,16290,16290,16290,0
20250415,162500,713273270,16290,16290,16290,16290,0
20250415,162400,713273270,16290,16290,16290,16290,0
20250415,162300,713273270,16290,16290,16290,16290,0
20250415,162200,713273270,16290,16290,16290,16290,0
20250415,162100,713273270,16290,16290,16290,16290,0
20250415,162000,713273270,16290,16290,16290,16290,0
20250415,161900,713273270,16290,16290,16290,16290,0
20250415,161800,713273270,16290,16290,16290,16290,0
20250415,161700,713273270,16290,16290,16290,16290,0
20250415,161600,713273270,16290,16290,16290,16290,503
20250415,161500,713273270,16290,16290,16290,16290,0
20250415,161400,713273270,16290,16290,16290,16290,0
20250415,161300,713273270,16290,16290,16290,16290,0
20250415,161200,713273270,16290,16290,16290,16290,0
20250415,161100,713273270,16290,16290,16290,16290,0
20250415,161000,713273270,16290,16290,16290,16290,0
20250415,160900,713273270,16290,16290,16290,16290,0
20250415,160800,713273270,16290,16290,16290,16290,0
20250415,160700,713273270,16290,16290,16290,16290,0
20250415,160600,713273270,16290,16290,16290,16290,0
20250415,160500,713273270,16290,16290,16290,16290,0
20250415,160400,713273270,16290,16290,16290,16290,0
20250415,160300,713273270,16290,16290,16290,16290,0
20250415,160200,713273270,16290,16290,16290,16290,0
20250415,160100,713273270,16290,16290,16290,16290,0
20250415,160000,713273270,16290,16290,16290,16290,0
20250415,155900,713273270,16290,16290,16290,16290,0
20250415,155800,713273270,16290,16290,16290,16290,0
20250415,155700,713273270,16290,16290,16290,16290,0
20250415,155600,713273270,16290,16290,16290,16290,0
20250415,155500,713273270,16290,16290,16290,16290,0
20250415,155400,713273270,16290,16290,16290,16290,0
20250415,155300,713273270,16290,16290,16290,16290,0
20250415,155200,713273270,16290,16290,16290,16290,0
20250415,155100,713273270,16290,16290,16290,16290,0
20250415,155000,713273270,16290,16290,16290,16290,0
20250415,154900,713273270,16290,16290,16290,16290,0
20250415,154800,713273270,16290,16290,16290,16290,0
20250415,154700,713273270,16290,16290,16290,16290,0
20250415,154600,713273270,16290,16290,16290,16290,503
20250415,154500,713273270,16290,16290,16290,16290,0
20250415,154400,713273270,16290,16290,16290,16290,0
20250415,154300,713273270,16290,16290,16290,16290,0
20250415,154200,713273270,16290,16290,16290,16290,0
20250415,154100,713273270,16290,16290,16290,16290,0
20250415,154000,713273270,16290,16290,16290,16290,0
20250415,153900,713273270,16290,16290,16290,16290,0
20250415,153800,713273270,16290,16290,16290,16290,0
20250415,153700,713273270,16290,16290,16290,16290,0
20250415,153600,713273270,16290,16290,16290,16290,0
20250415,153500,713273270,16290,16290,16290,16290,0
20250415,153400,713273270,16290,16290,16290,16290,0
20250415,153300,713273270,16290,16290,16290,16290,0
20250415,153200,713273270,16290,16290,16290,16290,0
20250415,153100,713273270,16290,16290,16290,16290,0
20250415,153000,713273270,16290,16290,16290,16290,503
20250415,152900,705079400,16320,16320,16320,16320,0
20250415,152800,705079400,16320,16320,16320,16320,0
20250415,152700,705079400,16320,16320,16320,16320,0
20250415,152600,705079400,16320,16320,16320,16320,0
20250415,152500,705079400,16320,16320,16320,16320,0
20250415,152400,705079400,16320,16320,16320,16320,0
20250415,152300,705079400,16320,16320,16320,16320,0
20250415,152200,705079400,16320,16320,16320,16320,0
20250415,152100,705079400,16320,16320,16320,16320,0
20250415,152000,705079400,16320,16320,16320,16320,0
20250415,151900,705079400,16320,16300,16320,16300,134
20250415,151800,702893810,16300,16310,16310,16300,186
20250415,151700,699862000,16310,16310,16310,16310,0
20250415,151600,699862000,16310,16310,16310,16310,7
20250415,151500,699747830,16310,16310,16310,16300,230
20250415,151400,695998560,16310,16320,16320,16300,222
20250415,151300,692379650,16320,16320,16320,16320,7
20250415,151200,692265410,16320,16320,16320,16320,5
20250415,151100,692183810,16310,16310,16310,16310,81
20250415,151000,690862700,16320,16320,16320,16320,8
20250415,150900,690732140,16330,16330,16330,16330,2
20250415,150800,690699480,16310,16310,16310,16310,7
20250415,150700,690585310,16320,16320,16320,16320,62
20250415,150600,689573470,16320,16320,16320,16320,7
20250415,150500,689459230,16320,16320,16320,16320,0
20250415,150400,689459230,16320,16320,16320,16320,1
20250415,150300,689442910,16300,16300,16300,16300,1
20250415,150200,689426610,16300,16310,16310,16300,32
20250415,150100,688904700,16310,16310,16310,16310,103
20250415,150000,687224770,16300,16300,16300,16300,0
20250415,145900,687224770,16300,16300,16300,16300,0
20250415,145800,687224770,16300,16300,16300,16300,39
20250415,145700,686589070,16300,16310,16310,16300,6
20250415,145600,686491220,16300,16300,16300,16300,69
20250415,145500,685366520,16310,16310,16310,16310,7
20250415,145400,685252350,16310,16310,16310,16310,130
20250415,145300,683132050,16310,16310,16310,16310,38
20250415,145200,682512270,16310,16300,16310,16300,133
20250415,145100,680343420,16310,16300,16310,16300,42
20250415,145000,679658790,16300,16300,16300,16300,38
20250415,144900,679039390,16300,16300,16300,16300,87
20250415,144800,677621290,16300,16300,16300,16300,38
20250415,144700,677001890,16300,16310,16310,16300,3
20250415,144600,676952970,16310,16300,16310,16300,365
20250415,144500,671000460,16310,16320,16320,16310,262
20250415,144400,666727060,16330,16330,16330,16330,37
20250415,144300,666122850,16330,16330,16330,16330,39
20250415,144200,665485980,16340,16340,16340,16330,55
20250415,144100,664587660,16330,16330,16330,16330,137
20250415,144000,662350450,16330,16330,16330,16330,39
20250415,143900,661713580,16340,16330,16340,16330,204
20250415,143800,658380600,16340,16330,16340,16330,46
20250415,143700,657629350,16340,16330,16340,16330,120
20250415,143600,655668930,16330,16330,16330,16330,38
20250415,143500,655048390,16330,16330,16330,16330,39
20250415,143400,654411520,16330,16330,16330,16330,69
20250415,143300,653284750,16340,16340,16340,16340,8
20250415,143200,653154030,16340,16340,16350,16340,378
20250415,143100,646976860,16340,16340,16340,16340,38
20250415,143000,646355940,16340,16360,16360,16340,2050
20250415,142900,612835000,16370,16370,16380,16370,45
20250415,142800,612097950,16370,16370,16370,16370,38
20250415,142700,611475890,16360,16360,16360,16360,97
20250415,142600,609888970,16370,16370,16370,16370,33
20250415,142500,609348760,16360,16370,16370,16360,74
20250415,142400,608138060,16370,16350,16370,16350,857
20250415,142300,594126050,16340,16340,16340,16340,38
20250415,142200,593505130,16340,16340,16340,16340,39
20250415,142100,592867870,16340,16350,16350,16340,476
20250415,142000,585086030,16350,16350,16350,16350,1000
20250415,141900,568736030,16350,16350,16350,16350,2000
20250415,141800,536036030,16350,16350,16350,16350,84
20250415,141700,534662630,16360,16360,16360,16360,32
20250415,141600,534139110,16360,16360,16360,16360,0
20250415,141500,534139110,16360,16360,16360,16360,76
20250415,141400,532895750,16370,16370,16370,16370,39
20250415,141300,532257320,16380,16370,16380,16370,50
20250415,141200,531438520,16370,16370,16370,16350,519
20250415,141100,522948490,16370,16350,16370,16350,77
20250415,141000,521689520,16360,16360,16360,16360,31
20250415,140900,521182360,16350,16330,16350,16330,97
20250415,140800,519597570,16350,16350,16350,16350,0
20250415,140700,519597570,16350,16350,16350,16350,1
20250415,140600,519581220,16330,16330,16330,16330,77
20250415,140500,518323810,16330,16330,16330,16330,0
20250415,140400,518323810,16330,16320,16330,16320,114
20250415,140300,516462570,16350,16350,16350,16350,0
20250415,140200,516462570,16350,16320,16350,16320,78
20250415,140100,515188840,16320,16330,16330,16320,305
20250415,140000,510211170,16320,16320,16320,16320,39
20250415,135900,509574690,16320,16320,16320,16320,38
20250415,135800,508954530,16320,16320,16320,16320,38
20250415,135700,508334370,16320,16320,16320,16320,39
20250415,135600,507697890,16320,16320,16320,16320,99
20250415,135500,506082210,16330,16330,16330,16330,7
20250415,135400,505967900,16330,16330,16330,16330,9
20250415,135300,505820930,16330,16330,16330,16330,77
20250415,135200,504563520,16320,16320,16320,16320,0
20250415,135100,504563520,16320,16320,16320,16320,77
20250415,135000,503306880,16320,16320,16320,16320,0
20250415,134900,503306880,16320,16320,16320,16320,56
20250415,134800,502392960,16330,16320,16330,16320,60
20250415,134700,501413550,16330,16330,16330,16330,38
20250415,134600,500793010,16360,16340,16360,16340,130
20250415,134500,498668670,16330,16330,16330,16330,39
20250415,134400,498031800,16350,16350,16350,16350,0
20250415,134300,498031800,16350,16340,16350,16340,107
20250415,134200,496282830,16350,16350,16350,16350,0
20250415,134100,496282830,16350,16330,16350,16330,92
20250415,134000,494779660,16320,16330,16330,16320,76
20250415,133900,493539170,16320,16320,16320,16320,39
20250415,133800,492902690,16320,16360,16360,16320,35
20250415,133700,492331170,16330,16320,16330,16320,66
20250415,133600,491253670,16340,16340,16340,16340,11
20250415,133500,491073930,16340,16330,16340,16330,125
20250415,133400,489032330,16340,16340,16340,16340,51
20250415,133300,488198990,16340,16330,16340,16330,85
20250415,133200,486810790,16340,16340,16340,16340,7
20250415,133100,486696410,16350,16330,16350,16330,54
20250415,133000,485814550,16340,16340,16340,16340,0
20250415,132900,485814550,16340,16350,16350,16340,61
20250415,132800,484817780,16350,16350,16360,16350,23
20250415,132700,484441720,16350,16350,16350,16350,76
20250415,132600,483199120,16360,16370,16370,16360,11
20250415,132500,483019080,16370,16350,16370,16350,709
20250415,132400,471422400,16340,16320,16340,16320,233
20250415,132300,467616140,16340,16320,16340,16320,158
20250415,132200,465036700,16320,16300,16320,16300,44
20250415,132100,464319300,16320,16340,16340,16320,280
20250415,132000,459746250,16340,16320,16350,16320,226
20250415,131900,456053790,16300,16260,16300,16260,502
20250415,131800,447877690,16270,16270,16270,16270,0
20250415,131700,447877690,16270,16270,16270,16270,0
20250415,131600,447877690,16270,16270,16270,16270,39
20250415,131500,447243160,16270,16280,16280,16270,45
20250415,131400,446510940,16270,16270,16270,16270,59
20250415,131300,445551010,16270,16270,16270,16270,38
20250415,131200,444932750,16270,16260,16270,16260,120
20250415,131100,442980730,16270,16270,16270,16270,44
20250415,131000,442264850,16270,16270,16280,16270,45
20250415,130900,441532690,16250,16250,16250,16250,77
20250415,130800,440281440,16250,16250,16250,16250,38
20250415,130700,439663940,16290,16290,16290,16290,0
20250415,130600,439663940,16290,16250,16290,16250,122
20250415,130500,437681150,16260,16260,16260,16260,0
20250415,130400,437681150,16260,16260,16260,16260,14
20250415,130300,437453510,16290,16220,16290,16220,311
20250415,130200,432399240,16220,16220,16220,16220,38
20250415,130100,431782880,16220,16230,16230,16220,39
20250415,130000,431150290,16220,16220,16220,16220,39
20250415,125900,430517710,16220,16220,16220,16220,77
20250415,125800,429268770,16220,16230,16230,16220,27
20250415,125700,428830790,16220,16230,16230,16220,76
20250415,125600,427598060,16230,16230,16230,16230,0
20250415,125500,427598060,16230,16240,16240,16230,104
20250415,125400,425910070,16220,16220,16220,16220,77
20250415,125300,424661130,16230,16230,16230,16230,0
20250415,125200,424661130,16230,16220,16230,16220,12
20250415,125100,424466420,16220,16230,16230,16220,65
20250415,125000,423412070,16230,16230,16230,16230,106
20250415,124900,421691690,16230,16230,16230,16220,78
20250415,124800,420426500,16210,16210,16210,16210,84
20250415,124700,419064860,16200,16200,16200,16200,38
20250415,124600,418449260,16210,16190,16210,16190,87
20250415,124500,417039570,16190,16190,16190,16190,67
20250415,124400,415954840,16200,16200,16200,16200,19
20250415,124300,415647040,16200,16230,16230,16200,40
20250415,124200,414999010,16200,16200,16200,16200,0
20250415,124100,414999010,16200,16190,16200,16180,738
20250415,124000,403047110,16200,16240,16240,16200,299
20250415,123900,398203030,16290,16170,16290,16170,298
20250415,123800,393365640,16160,16160,16160,16160,45
20250415,123700,392638440,16170,16170,16170,16170,31
20250415,123600,392137170,16170,16170,16170,16170,77
20250415,123500,390892080,16170,16170,16170,16170,39
20250415,123400,390261450,16160,16160,16160,16160,29
20250415,123300,389792810,16180,16170,16180,16170,509
20250415,123200,381562190,16180,16180,16180,16180,38
20250415,123100,380947350,16180,16180,16180,16180,87
20250415,123000,379539690,16170,16170,16170,16170,77
20250415,122900,378294600,16180,16180,16180,16180,0
20250415,122800,378294600,16180,16170,16180,16170,101
20250415,122700,376660800,16170,16170,16170,16170,0
20250415,122600,376660800,16170,16170,16170,16170,44
20250415,122500,375949320,16170,16170,16170,16170,77
20250415,122400,374704230,16180,16180,16180,16180,7
20250415,122300,374590970,16160,16160,16160,16160,77
20250415,122200,373346650,16160,16160,16160,16160,0
20250415,122100,373346650,16160,16160,16160,16160,77
20250415,122000,372102330,16160,16160,16160,16160,0
20250415,121900,372102330,16160,16150,16160,16150,77
20250415,121800,370858400,16160,16160,16160,16160,0
20250415,121700,370858400,16160,16160,16160,16160,77
20250415,121600,369614080,16150,16150,16150,16150,70
20250415,121500,368483580,16160,16160,16160,16160,7
20250415,121400,368370460,16160,16160,16160,16160,37
20250415,121300,367772540,16160,16160,16170,16160,66
20250415,121200,366705660,16160,16170,16170,16160,13
20250415,121100,366495510,16150,16160,16160,16150,75
20250415,121000,365284250,16160,16170,16170,16160,40
20250415,120900,364637780,16160,16170,16170,16160,339
20250415,120800,359158680,16180,16170,16180,16170,34
20250415,120700,358608840,16160,16160,16160,16160,39
20250415,120600,357978600,16150,16150,16150,16150,56
20250415,120500,357074200,16160,16160,16160,16160,20
20250415,120400,356751000,16160,16160,16160,16160,149
20250415,120300,354343160,16150,16150,16150,16150,0
20250415,120200,354343160,16150,16150,16150,16150,0
20250415,120100,354343160,16150,16150,16150,16150,77
20250415,120000,353099610,16170,16170,16170,16170,1
20250415,115900,353083440,16150,16160,16160,16150,77
20250415,115800,351839810,16170,16170,16170,16170,1
20250415,115700,351823640,16150,16150,16150,16150,69
20250415,115600,350709290,16160,16170,16170,16160,88
20250415,115500,349286410,16170,16170,16170,16170,8
20250415,115400,349157050,16170,16170,16170,16170,81
20250415,115300,347847280,16150,16160,16160,16150,68
20250415,115200,346749070,16160,16150,16160,16150,48
20250415,115100,345973780,16170,16170,16170,16170,0
20250415,115000,345973780,16170,16160,16170,16160,96
20250415,114900,344422090,16160,16160,16160,16160,13
20250415,114800,344212010,16160,16160,16160,16160,40
20250415,114700,343565610,16160,16170,16170,16160,300
20250415,114600,338717330,16170,16160,16170,16160,151
20250415,114500,336276780,16160,16150,16160,16150,78
20250415,114400,335017050,16160,16160,16160,16160,2
20250415,114300,334984730,16150,16150,16150,16150,98
20250415,114200,333402030,16160,16160,16160,16160,9
20250415,114100,333256590,16170,16170,16170,16170,8
20250415,114000,333127230,16160,16170,16170,16160,77
20250415,113900,331882840,16160,16160,16160,16160,150
20250415,113800,329458840,16160,16160,16160,16160,68
20250415,113700,328359960,16170,16170,16170,16170,1
20250415,113600,328343790,16170,16170,16170,16170,8
20250415,113500,328214430,16160,16170,16170,16160,76
20250415,113400,326986260,16170,16150,16170,16150,39
20250415,113300,326356390,16170,16170,16170,16170,163
20250415,113200,323720680,16160,16170,16170,16160,265
20250415,113100,319436140,16180,16180,16180,16180,32
20250415,113000,318918380,16180,16170,16180,16170,100
20250415,112900,317300790,16170,16150,16170,16150,99
20250415,112800,315701500,16150,16150,16150,16150,42
20250415,112700,315023200,16170,16170,16170,16170,34
20250415,112600,314473420,16180,16180,16180,16180,1
20250415,112500,314457240,16170,16170,16170,16170,98
20250415,112400,312872580,16130,16130,16130,16130,39
20250415,112300,312243510,16150,16150,16150,16150,60
20250415,112200,311274510,16130,16130,16130,16130,109
20250415,112100,309516340,16140,16150,16150,16140,585
20250415,112000,300068650,16150,16160,16160,16150,122
20250415,111900,298097430,16160,16160,16170,16160,10
20250415,111800,297935750,16160,16160,16160,16160,80
20250415,111700,296642950,16160,16150,16160,16150,79
20250415,111600,295366320,16150,16160,16160,16150,6
20250415,111500,295269390,16170,16160,16170,16160,60
20250415,111400,294299590,16160,16160,16160,16160,64
20250415,111300,293265350,16170,16170,16170,16170,15
20250415,111200,293022800,16180,16190,16190,16180,13
20250415,111100,292812410,16160,16170,16170,16160,77
20250415,111000,291567770,16170,16170,16170,16170,27
20250415,110900,291131180,16170,16170,16170,16160,164
20250415,110800,288480880,16150,16150,16150,16150,69
20250415,110700,287366530,16140,16130,16140,16130,148
20250415,110600,284978880,16130,16140,16140,16130,59
20250415,110500,284027140,16140,16130,16140,16130,56
20250415,110400,283123680,16130,16130,16130,16130,0
20250415,110300,283123680,16130,16130,16130,16130,47
20250415,110200,282365570,16130,16140,16140,16130,37
20250415,110100,281768460,16140,16140,16140,16130,97
20250415,110000,280203080,16140,16140,16140,16140,0
20250415,105900,280203080,16140,16130,16140,16130,73
20250415,105800,279025240,16120,16120,16120,16120,38
20250415,105700,278412680,16120,16120,16120,16120,99
20250415,105600,276816800,16150,16150,16150,16150,20
20250415,105500,276493800,16130,16140,16140,16120,59
20250415,105400,275542200,16140,16140,16140,16140,21
20250415,105300,275203260,16140,16120,16140,16120,96
20250415,105200,273655340,16120,16120,16120,16120,1
20250415,105100,273639220,16120,16120,16120,16120,73
20250415,105000,272462460,16130,16130,16130,16130,3
20250415,104900,272414070,16130,16120,16130,16120,77
20250415,104800,271172440,16120,16120,16120,16120,38
20250415,104700,270559880,16130,16130,16130,16130,0
20250415,104600,270559880,16130,16130,16130,16130,29
20250415,104500,270092110,16150,16170,16170,16150,195
20250415,104400,266940860,16170,16170,16170,16170,2
20250415,104300,266908520,16160,16160,16160,16160,105
20250415,104200,265211720,16170,16180,16180,16170,9
20250415,104100,265066120,16180,16190,16190,16180,37
20250415,104000,264467410,16160,16170,16190,16160,80
20250415,103900,263174230,16170,16180,16180,16170,32
20250415,103800,262656710,16180,16170,16180,16170,23
20250415,103700,262284610,16170,16170,16170,16170,34
20250415,103600,261734830,16180,16170,16180,16170,45
20250415,103500,261007110,16180,16170,16180,16170,264
20250415,103400,256736240,16180,16180,16180,16180,0
20250415,103300,256736240,16180,16200,16200,16180,1117
20250415,103200,238652920,16190,16190,16190,16190,101
20250415,103100,237017730,16200,16200,16200,16200,86
20250415,103000,235624530,16190,16200,16210,16190,51
20250415,102900,234798660,16200,16180,16200,16180,46
20250415,102800,234054220,16230,16230,16230,16230,0
20250415,102700,234054220,16230,16170,16230,16170,541
20250415,102600,225297200,16180,16170,16180,16160,205
20250415,102500,221981450,16170,16170,16180,16160,244
20250415,102400,218036290,16180,16180,16180,16180,0
20250415,102300,218036290,16180,16150,16180,16150,290
20250415,102200,213347620,16160,16110,16160,16110,210
20250415,102100,209961280,16110,16110,16110,16110,37
20250415,102000,209365210,16120,16110,16120,16110,175
20250415,101900,206545470,16100,16100,16100,16100,0
20250415,101800,206545470,16100,16100,16100,16100,0
20250415,101700,206545470,16100,16100,16100,16090,106
20250415,101600,204839370,16110,16100,16110,16100,109
20250415,101500,203084450,16100,16100,16100,16100,0
20250415,101400,203084450,16100,16100,16100,16100,7
20250415,101300,202971750,16100,16100,16100,16100,6
20250415,101200,202875150,16100,16100,16100,16100,0
20250415,101100,202875150,16100,16100,16100,16100,0
20250415,101000,202875150,16100,16080,16100,16080,625
20250415,100900,192814010,16070,16070,16070,16070,316
20250415,100800,187735890,16070,16090,16090,16070,152
20250415,100700,185291760,16100,16100,16100,16100,7
20250415,100600,185179060,16100,16100,16100,16100,0
20250415,100500,185179060,16100,16100,16100,16100,1
20250415,100400,185162960,16100,16100,16100,16100,0
20250415,100300,185162960,16100,16100,16100,16100,7
20250415,100200,185050260,16090,16090,16090,16090,0
20250415,100100,185050260,16090,16090,16090,16090,31
20250415,100000,184551470,16090,16090,16090,16090,7
20250415,095900,184438840,16080,16090,16090,16080,101
20250415,095800,182814750,16090,16100,16100,16090,247
20250415,095700,178839660,16110,16110,16110,16110,0
20250415,095600,178839660,16110,16100,16110,16100,107
20250415,095500,177116890,16110,16110,16110,16110,6
20250415,095400,177020230,16100,16110,16110,16100,85
20250415,095300,175651660,16110,16110,16110,16110,0
20250415,095200,175651660,16110,16110,16110,16110,0
20250415,095100,175651660,16110,16110,16110,16110,7
20250415,095000,175538890,16110,16110,16110,16110,0
20250415,094900,175538890,16110,16110,16110,16110,0
20250415,094800,175538890,16110,16100,16110,16090,127
20250415,094700,173494200,16120,16120,16120,16120,0
20250415,094600,173494200,16120,16120,16120,16090,160
20250415,094500,170918960,16120,16120,16120,16120,0
20250415,094400,170918960,16120,16130,16130,16080,102
20250415,094300,169278420,16130,16130,16130,16130,7
20250415,094200,169165510,16090,16110,16110,16090,100
20250415,094100,167556210,16130,16130,16130,16130,7
20250415,094000,167443300,16100,16140,16140,16100,167
20250415,093900,164754320,16140,16080,16140,16070,592
20250415,093800,155223380,16090,16090,16090,16090,135
20250415,093700,153051230,16100,16100,16100,16080,319
20250415,093600,147917080,16110,16110,16110,16110,0
20250415,093500,147917080,16110,16110,16110,16100,190
20250415,093400,144856430,16110,16110,16110,16110,0
20250415,093300,144856430,16110,16110,16110,16110,0
20250415,093200,144856430,16110,16110,16110,16110,0
20250415,093100,144856430,16110,16110,16110,16110,0
20250415,093000,144856430,16110,16110,16110,16110,0
20250415,092900,144856430,16110,16110,16110,16110,35
20250415,092800,144292580,16120,16120,16120,16120,0
20250415,092700,144292580,16120,16100,16120,16100,200
20250415,092600,141070580,16100,16120,16120,16100,204
20250415,092500,137785580,16120,16120,16120,16120,8
20250415,092400,137656620,16110,16110,16110,16110,0
20250415,092300,137656620,16110,16100,16110,16100,104
20250415,092200,135981680,16100,16100,16100,16100,10
20250415,092100,135820680,16100,16110,16110,16100,59
20250415,092000,134870730,16100,16100,16100,16100,0
20250415,091900,134870730,16100,16100,16100,16100,160
20250415,091800,132294730,16100,16110,16110,16100,202
20250415,091700,129042180,16130,16130,16130,16130,0
20250415,091600,129042180,16130,16120,16130,16110,504
20250415,091500,120922520,16130,16120,16130,16110,145
20250415,091400,118584730,16120,16120,16120,16120,0
20250415,091300,118584730,16120,16120,16120,16120,318
20250415,091200,113458570,16140,16140,16140,16140,0
20250415,091100,113458570,16140,16140,16140,16140,0
20250415,091000,113458570,16140,16140,16140,16110,114
20250415,090900,111621400,16140,16140,16140,16130,152
20250415,090800,109169510,16140,16140,16140,16140,13
20250415,090700,108959690,16140,16120,16140,16120,61
20250415,090600,107976010,16140,16190,16200,16140,159
20250415,090500,105406860,16200,16140,16200,16140,1404
20250415,090400,82711390,16110,16110,16110,16110,45
20250415,090300,81986440,16140,16110,16140,16110,468
20250415,090200,74439960,16110,16110,16110,16110,0
20250415,090100,74439960,16110,16110,16120,16110,267
20250415,090000,70138570,16120,16130,16180,16100,4344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191600 713273270 16290 16290 16290 16290 503
3 20250415 191500 713273270 16290 16290 16290 16290 0
4 20250415 191400 713273270 16290 16290 16290 16290 0
5 20250415 191300 713273270 16290 16290 16290 16290 0
6 20250415 191200 713273270 16290 16290 16290 16290 0
7 20250415 191100 713273270 16290 16290 16290 16290 0
8 20250415 191000 713273270 16290 16290 16290 16290 0
9 20250415 190900 713273270 16290 16290 16290 16290 0
10 20250415 190800 713273270 16290 16290 16290 16290 0
11 20250415 190700 713273270 16290 16290 16290 16290 0
12 20250415 190600 713273270 16290 16290 16290 16290 0
13 20250415 190500 713273270 16290 16290 16290 16290 0
14 20250415 190400 713273270 16290 16290 16290 16290 0
15 20250415 190300 713273270 16290 16290 16290 16290 0
16 20250415 190200 713273270 16290 16290 16290 16290 0
17 20250415 190100 713273270 16290 16290 16290 16290 0
18 20250415 190000 713273270 16290 16290 16290 16290 0
19 20250415 185900 713273270 16290 16290 16290 16290 0
20 20250415 185800 713273270 16290 16290 16290 16290 0
21 20250415 185700 713273270 16290 16290 16290 16290 0
22 20250415 185600 713273270 16290 16290 16290 16290 0
23 20250415 185500 713273270 16290 16290 16290 16290 0
24 20250415 185400 713273270 16290 16290 16290 16290 0
25 20250415 185300 713273270 16290 16290 16290 16290 0
26 20250415 185200 713273270 16290 16290 16290 16290 0
27 20250415 185100 713273270 16290 16290 16290 16290 0
28 20250415 185000 713273270 16290 16290 16290 16290 0
29 20250415 184900 713273270 16290 16290 16290 16290 0
30 20250415 184800 713273270 16290 16290 16290 16290 0
31 20250415 184700 713273270 16290 16290 16290 16290 0
32 20250415 184600 713273270 16290 16290 16290 16290 503
33 20250415 184500 713273270 16290 16290 16290 16290 0
34 20250415 184400 713273270 16290 16290 16290 16290 0
35 20250415 184300 713273270 16290 16290 16290 16290 0
36 20250415 184200 713273270 16290 16290 16290 16290 0
37 20250415 184100 713273270 16290 16290 16290 16290 0
38 20250415 184000 713273270 16290 16290 16290 16290 0
39 20250415 183900 713273270 16290 16290 16290 16290 0
40 20250415 183800 713273270 16290 16290 16290 16290 0
41 20250415 183700 713273270 16290 16290 16290 16290 0
42 20250415 183600 713273270 16290 16290 16290 16290 0
43 20250415 183500 713273270 16290 16290 16290 16290 0
44 20250415 183400 713273270 16290 16290 16290 16290 0
45 20250415 183300 713273270 16290 16290 16290 16290 0
46 20250415 183200 713273270 16290 16290 16290 16290 0
47 20250415 183100 713273270 16290 16290 16290 16290 0
48 20250415 183000 713273270 16290 16290 16290 16290 0
49 20250415 182900 713273270 16290 16290 16290 16290 0
50 20250415 182800 713273270 16290 16290 16290 16290 0
51 20250415 182700 713273270 16290 16290 16290 16290 0
52 20250415 182600 713273270 16290 16290 16290 16290 0
53 20250415 182500 713273270 16290 16290 16290 16290 0
54 20250415 182400 713273270 16290 16290 16290 16290 0
55 20250415 182300 713273270 16290 16290 16290 16290 0
56 20250415 182200 713273270 16290 16290 16290 16290 0
57 20250415 182100 713273270 16290 16290 16290 16290 0
58 20250415 182000 713273270 16290 16290 16290 16290 0
59 20250415 181900 713273270 16290 16290 16290 16290 0
60 20250415 181800 713273270 16290 16290 16290 16290 0
61 20250415 181700 713273270 16290 16290 16290 16290 0
62 20250415 181600 713273270 16290 16290 16290 16290 503
63 20250415 181500 713273270 16290 16290 16290 16290 0
64 20250415 181400 713273270 16290 16290 16290 16290 0
65 20250415 181300 713273270 16290 16290 16290 16290 0
66 20250415 181200 713273270 16290 16290 16290 16290 0
67 20250415 181100 713273270 16290 16290 16290 16290 0
68 20250415 181000 713273270 16290 16290 16290 16290 0
69 20250415 180900 713273270 16290 16290 16290 16290 0
70 20250415 180800 713273270 16290 16290 16290 16290 0
71 20250415 180700 713273270 16290 16290 16290 16290 0
72 20250415 180600 713273270 16290 16290 16290 16290 0
73 20250415 180500 713273270 16290 16290 16290 16290 0
74 20250415 180400 713273270 16290 16290 16290 16290 0
75 20250415 180300 713273270 16290 16290 16290 16290 0
76 20250415 180200 713273270 16290 16290 16290 16290 0
77 20250415 180100 713273270 16290 16290 16290 16290 0
78 20250415 180000 713273270 16290 16290 16290 16290 0
79 20250415 175900 713273270 16290 16290 16290 16290 0
80 20250415 175800 713273270 16290 16290 16290 16290 0
81 20250415 175700 713273270 16290 16290 16290 16290 0
82 20250415 175600 713273270 16290 16290 16290 16290 0
83 20250415 175500 713273270 16290 16290 16290 16290 0
84 20250415 175400 713273270 16290 16290 16290 16290 0
85 20250415 175300 713273270 16290 16290 16290 16290 0
86 20250415 175200 713273270 16290 16290 16290 16290 0
87 20250415 175100 713273270 16290 16290 16290 16290 0
88 20250415 175000 713273270 16290 16290 16290 16290 0
89 20250415 174900 713273270 16290 16290 16290 16290 0
90 20250415 174800 713273270 16290 16290 16290 16290 0
91 20250415 174700 713273270 16290 16290 16290 16290 0
92 20250415 174600 713273270 16290 16290 16290 16290 503
93 20250415 174500 713273270 16290 16290 16290 16290 0
94 20250415 174400 713273270 16290 16290 16290 16290 0
95 20250415 174300 713273270 16290 16290 16290 16290 0
96 20250415 174200 713273270 16290 16290 16290 16290 0
97 20250415 174100 713273270 16290 16290 16290 16290 0
98 20250415 174000 713273270 16290 16290 16290 16290 0
99 20250415 173900 713273270 16290 16290 16290 16290 0
100 20250415 173800 713273270 16290 16290 16290 16290 0
101 20250415 173700 713273270 16290 16290 16290 16290 0
102 20250415 173600 713273270 16290 16290 16290 16290 0
103 20250415 173500 713273270 16290 16290 16290 16290 0
104 20250415 173400 713273270 16290 16290 16290 16290 0
105 20250415 173300 713273270 16290 16290 16290 16290 0
106 20250415 173200 713273270 16290 16290 16290 16290 0
107 20250415 173100 713273270 16290 16290 16290 16290 0
108 20250415 173000 713273270 16290 16290 16290 16290 0
109 20250415 172900 713273270 16290 16290 16290 16290 0
110 20250415 172800 713273270 16290 16290 16290 16290 0
111 20250415 172700 713273270 16290 16290 16290 16290 0
112 20250415 172600 713273270 16290 16290 16290 16290 0
113 20250415 172500 713273270 16290 16290 16290 16290 0
114 20250415 172400 713273270 16290 16290 16290 16290 0
115 20250415 172300 713273270 16290 16290 16290 16290 0
116 20250415 172200 713273270 16290 16290 16290 16290 0
117 20250415 172100 713273270 16290 16290 16290 16290 0
118 20250415 172000 713273270 16290 16290 16290 16290 0
119 20250415 171900 713273270 16290 16290 16290 16290 0
120 20250415 171800 713273270 16290 16290 16290 16290 0
121 20250415 171700 713273270 16290 16290 16290 16290 0
122 20250415 171600 713273270 16290 16290 16290 16290 503
123 20250415 171500 713273270 16290 16290 16290 16290 0
124 20250415 171400 713273270 16290 16290 16290 16290 0
125 20250415 171300 713273270 16290 16290 16290 16290 0
126 20250415 171200 713273270 16290 16290 16290 16290 0
127 20250415 171100 713273270 16290 16290 16290 16290 0
128 20250415 171000 713273270 16290 16290 16290 16290 0
129 20250415 170900 713273270 16290 16290 16290 16290 0
130 20250415 170800 713273270 16290 16290 16290 16290 0
131 20250415 170700 713273270 16290 16290 16290 16290 0
132 20250415 170600 713273270 16290 16290 16290 16290 0
133 20250415 170500 713273270 16290 16290 16290 16290 0
134 20250415 170400 713273270 16290 16290 16290 16290 0
135 20250415 170300 713273270 16290 16290 16290 16290 0
136 20250415 170200 713273270 16290 16290 16290 16290 0
137 20250415 170100 713273270 16290 16290 16290 16290 0
138 20250415 170000 713273270 16290 16290 16290 16290 0
139 20250415 165900 713273270 16290 16290 16290 16290 0
140 20250415 165800 713273270 16290 16290 16290 16290 0
141 20250415 165700 713273270 16290 16290 16290 16290 0
142 20250415 165600 713273270 16290 16290 16290 16290 0
143 20250415 165500 713273270 16290 16290 16290 16290 0
144 20250415 165400 713273270 16290 16290 16290 16290 0
145 20250415 165300 713273270 16290 16290 16290 16290 0
146 20250415 165200 713273270 16290 16290 16290 16290 0
147 20250415 165100 713273270 16290 16290 16290 16290 0
148 20250415 165000 713273270 16290 16290 16290 16290 0
149 20250415 164900 713273270 16290 16290 16290 16290 0
150 20250415 164800 713273270 16290 16290 16290 16290 0
151 20250415 164700 713273270 16290 16290 16290 16290 0
152 20250415 164600 713273270 16290 16290 16290 16290 503
153 20250415 164500 713273270 16290 16290 16290 16290 0
154 20250415 164400 713273270 16290 16290 16290 16290 0
155 20250415 164300 713273270 16290 16290 16290 16290 0
156 20250415 164200 713273270 16290 16290 16290 16290 0
157 20250415 164100 713273270 16290 16290 16290 16290 0
158 20250415 164000 713273270 16290 16290 16290 16290 0
159 20250415 163900 713273270 16290 16290 16290 16290 0
160 20250415 163800 713273270 16290 16290 16290 16290 0
161 20250415 163700 713273270 16290 16290 16290 16290 0
162 20250415 163600 713273270 16290 16290 16290 16290 0
163 20250415 163500 713273270 16290 16290 16290 16290 0
164 20250415 163400 713273270 16290 16290 16290 16290 0
165 20250415 163300 713273270 16290 16290 16290 16290 0
166 20250415 163200 713273270 16290 16290 16290 16290 0
167 20250415 163100 713273270 16290 16290 16290 16290 0
168 20250415 163000 713273270 16290 16290 16290 16290 0
169 20250415 162900 713273270 16290 16290 16290 16290 0
170 20250415 162800 713273270 16290 16290 16290 16290 0
171 20250415 162700 713273270 16290 16290 16290 16290 0
172 20250415 162600 713273270 16290 16290 16290 16290 0
173 20250415 162500 713273270 16290 16290 16290 16290 0
174 20250415 162400 713273270 16290 16290 16290 16290 0
175 20250415 162300 713273270 16290 16290 16290 16290 0
176 20250415 162200 713273270 16290 16290 16290 16290 0
177 20250415 162100 713273270 16290 16290 16290 16290 0
178 20250415 162000 713273270 16290 16290 16290 16290 0
179 20250415 161900 713273270 16290 16290 16290 16290 0
180 20250415 161800 713273270 16290 16290 16290 16290 0
181 20250415 161700 713273270 16290 16290 16290 16290 0
182 20250415 161600 713273270 16290 16290 16290 16290 503
183 20250415 161500 713273270 16290 16290 16290 16290 0
184 20250415 161400 713273270 16290 16290 16290 16290 0
185 20250415 161300 713273270 16290 16290 16290 16290 0
186 20250415 161200 713273270 16290 16290 16290 16290 0
187 20250415 161100 713273270 16290 16290 16290 16290 0
188 20250415 161000 713273270 16290 16290 16290 16290 0
189 20250415 160900 713273270 16290 16290 16290 16290 0
190 20250415 160800 713273270 16290 16290 16290 16290 0
191 20250415 160700 713273270 16290 16290 16290 16290 0
192 20250415 160600 713273270 16290 16290 16290 16290 0
193 20250415 160500 713273270 16290 16290 16290 16290 0
194 20250415 160400 713273270 16290 16290 16290 16290 0
195 20250415 160300 713273270 16290 16290 16290 16290 0
196 20250415 160200 713273270 16290 16290 16290 16290 0
197 20250415 160100 713273270 16290 16290 16290 16290 0
198 20250415 160000 713273270 16290 16290 16290 16290 0
199 20250415 155900 713273270 16290 16290 16290 16290 0
200 20250415 155800 713273270 16290 16290 16290 16290 0
201 20250415 155700 713273270 16290 16290 16290 16290 0
202 20250415 155600 713273270 16290 16290 16290 16290 0
203 20250415 155500 713273270 16290 16290 16290 16290 0
204 20250415 155400 713273270 16290 16290 16290 16290 0
205 20250415 155300 713273270 16290 16290 16290 16290 0
206 20250415 155200 713273270 16290 16290 16290 16290 0
207 20250415 155100 713273270 16290 16290 16290 16290 0
208 20250415 155000 713273270 16290 16290 16290 16290 0
209 20250415 154900 713273270 16290 16290 16290 16290 0
210 20250415 154800 713273270 16290 16290 16290 16290 0
211 20250415 154700 713273270 16290 16290 16290 16290 0
212 20250415 154600 713273270 16290 16290 16290 16290 503
213 20250415 154500 713273270 16290 16290 16290 16290 0
214 20250415 154400 713273270 16290 16290 16290 16290 0
215 20250415 154300 713273270 16290 16290 16290 16290 0
216 20250415 154200 713273270 16290 16290 16290 16290 0
217 20250415 154100 713273270 16290 16290 16290 16290 0
218 20250415 154000 713273270 16290 16290 16290 16290 0
219 20250415 153900 713273270 16290 16290 16290 16290 0
220 20250415 153800 713273270 16290 16290 16290 16290 0
221 20250415 153700 713273270 16290 16290 16290 16290 0
222 20250415 153600 713273270 16290 16290 16290 16290 0
223 20250415 153500 713273270 16290 16290 16290 16290 0
224 20250415 153400 713273270 16290 16290 16290 16290 0
225 20250415 153300 713273270 16290 16290 16290 16290 0
226 20250415 153200 713273270 16290 16290 16290 16290 0
227 20250415 153100 713273270 16290 16290 16290 16290 0
228 20250415 153000 713273270 16290 16290 16290 16290 503
229 20250415 152900 705079400 16320 16320 16320 16320 0
230 20250415 152800 705079400 16320 16320 16320 16320 0
231 20250415 152700 705079400 16320 16320 16320 16320 0
232 20250415 152600 705079400 16320 16320 16320 16320 0
233 20250415 152500 705079400 16320 16320 16320 16320 0
234 20250415 152400 705079400 16320 16320 16320 16320 0
235 20250415 152300 705079400 16320 16320 16320 16320 0
236 20250415 152200 705079400 16320 16320 16320 16320 0
237 20250415 152100 705079400 16320 16320 16320 16320 0
238 20250415 152000 705079400 16320 16320 16320 16320 0
239 20250415 151900 705079400 16320 16300 16320 16300 134
240 20250415 151800 702893810 16300 16310 16310 16300 186
241 20250415 151700 699862000 16310 16310 16310 16310 0
242 20250415 151600 699862000 16310 16310 16310 16310 7
243 20250415 151500 699747830 16310 16310 16310 16300 230
244 20250415 151400 695998560 16310 16320 16320 16300 222
245 20250415 151300 692379650 16320 16320 16320 16320 7
246 20250415 151200 692265410 16320 16320 16320 16320 5
247 20250415 151100 692183810 16310 16310 16310 16310 81
248 20250415 151000 690862700 16320 16320 16320 16320 8
249 20250415 150900 690732140 16330 16330 16330 16330 2
250 20250415 150800 690699480 16310 16310 16310 16310 7
251 20250415 150700 690585310 16320 16320 16320 16320 62
252 20250415 150600 689573470 16320 16320 16320 16320 7
253 20250415 150500 689459230 16320 16320 16320 16320 0
254 20250415 150400 689459230 16320 16320 16320 16320 1
255 20250415 150300 689442910 16300 16300 16300 16300 1
256 20250415 150200 689426610 16300 16310 16310 16300 32
257 20250415 150100 688904700 16310 16310 16310 16310 103
258 20250415 150000 687224770 16300 16300 16300 16300 0
259 20250415 145900 687224770 16300 16300 16300 16300 0
260 20250415 145800 687224770 16300 16300 16300 16300 39
261 20250415 145700 686589070 16300 16310 16310 16300 6
262 20250415 145600 686491220 16300 16300 16300 16300 69
263 20250415 145500 685366520 16310 16310 16310 16310 7
264 20250415 145400 685252350 16310 16310 16310 16310 130
265 20250415 145300 683132050 16310 16310 16310 16310 38
266 20250415 145200 682512270 16310 16300 16310 16300 133
267 20250415 145100 680343420 16310 16300 16310 16300 42
268 20250415 145000 679658790 16300 16300 16300 16300 38
269 20250415 144900 679039390 16300 16300 16300 16300 87
270 20250415 144800 677621290 16300 16300 16300 16300 38
271 20250415 144700 677001890 16300 16310 16310 16300 3
272 20250415 144600 676952970 16310 16300 16310 16300 365
273 20250415 144500 671000460 16310 16320 16320 16310 262
274 20250415 144400 666727060 16330 16330 16330 16330 37
275 20250415 144300 666122850 16330 16330 16330 16330 39
276 20250415 144200 665485980 16340 16340 16340 16330 55
277 20250415 144100 664587660 16330 16330 16330 16330 137
278 20250415 144000 662350450 16330 16330 16330 16330 39
279 20250415 143900 661713580 16340 16330 16340 16330 204
280 20250415 143800 658380600 16340 16330 16340 16330 46
281 20250415 143700 657629350 16340 16330 16340 16330 120
282 20250415 143600 655668930 16330 16330 16330 16330 38
283 20250415 143500 655048390 16330 16330 16330 16330 39
284 20250415 143400 654411520 16330 16330 16330 16330 69
285 20250415 143300 653284750 16340 16340 16340 16340 8
286 20250415 143200 653154030 16340 16340 16350 16340 378
287 20250415 143100 646976860 16340 16340 16340 16340 38
288 20250415 143000 646355940 16340 16360 16360 16340 2050
289 20250415 142900 612835000 16370 16370 16380 16370 45
290 20250415 142800 612097950 16370 16370 16370 16370 38
291 20250415 142700 611475890 16360 16360 16360 16360 97
292 20250415 142600 609888970 16370 16370 16370 16370 33
293 20250415 142500 609348760 16360 16370 16370 16360 74
294 20250415 142400 608138060 16370 16350 16370 16350 857
295 20250415 142300 594126050 16340 16340 16340 16340 38
296 20250415 142200 593505130 16340 16340 16340 16340 39
297 20250415 142100 592867870 16340 16350 16350 16340 476
298 20250415 142000 585086030 16350 16350 16350 16350 1000
299 20250415 141900 568736030 16350 16350 16350 16350 2000
300 20250415 141800 536036030 16350 16350 16350 16350 84
301 20250415 141700 534662630 16360 16360 16360 16360 32
302 20250415 141600 534139110 16360 16360 16360 16360 0
303 20250415 141500 534139110 16360 16360 16360 16360 76
304 20250415 141400 532895750 16370 16370 16370 16370 39
305 20250415 141300 532257320 16380 16370 16380 16370 50
306 20250415 141200 531438520 16370 16370 16370 16350 519
307 20250415 141100 522948490 16370 16350 16370 16350 77
308 20250415 141000 521689520 16360 16360 16360 16360 31
309 20250415 140900 521182360 16350 16330 16350 16330 97
310 20250415 140800 519597570 16350 16350 16350 16350 0
311 20250415 140700 519597570 16350 16350 16350 16350 1
312 20250415 140600 519581220 16330 16330 16330 16330 77
313 20250415 140500 518323810 16330 16330 16330 16330 0
314 20250415 140400 518323810 16330 16320 16330 16320 114
315 20250415 140300 516462570 16350 16350 16350 16350 0
316 20250415 140200 516462570 16350 16320 16350 16320 78
317 20250415 140100 515188840 16320 16330 16330 16320 305
318 20250415 140000 510211170 16320 16320 16320 16320 39
319 20250415 135900 509574690 16320 16320 16320 16320 38
320 20250415 135800 508954530 16320 16320 16320 16320 38
321 20250415 135700 508334370 16320 16320 16320 16320 39
322 20250415 135600 507697890 16320 16320 16320 16320 99
323 20250415 135500 506082210 16330 16330 16330 16330 7
324 20250415 135400 505967900 16330 16330 16330 16330 9
325 20250415 135300 505820930 16330 16330 16330 16330 77
326 20250415 135200 504563520 16320 16320 16320 16320 0
327 20250415 135100 504563520 16320 16320 16320 16320 77
328 20250415 135000 503306880 16320 16320 16320 16320 0
329 20250415 134900 503306880 16320 16320 16320 16320 56
330 20250415 134800 502392960 16330 16320 16330 16320 60
331 20250415 134700 501413550 16330 16330 16330 16330 38
332 20250415 134600 500793010 16360 16340 16360 16340 130
333 20250415 134500 498668670 16330 16330 16330 16330 39
334 20250415 134400 498031800 16350 16350 16350 16350 0
335 20250415 134300 498031800 16350 16340 16350 16340 107
336 20250415 134200 496282830 16350 16350 16350 16350 0
337 20250415 134100 496282830 16350 16330 16350 16330 92
338 20250415 134000 494779660 16320 16330 16330 16320 76
339 20250415 133900 493539170 16320 16320 16320 16320 39
340 20250415 133800 492902690 16320 16360 16360 16320 35
341 20250415 133700 492331170 16330 16320 16330 16320 66
342 20250415 133600 491253670 16340 16340 16340 16340 11
343 20250415 133500 491073930 16340 16330 16340 16330 125
344 20250415 133400 489032330 16340 16340 16340 16340 51
345 20250415 133300 488198990 16340 16330 16340 16330 85
346 20250415 133200 486810790 16340 16340 16340 16340 7
347 20250415 133100 486696410 16350 16330 16350 16330 54
348 20250415 133000 485814550 16340 16340 16340 16340 0
349 20250415 132900 485814550 16340 16350 16350 16340 61
350 20250415 132800 484817780 16350 16350 16360 16350 23
351 20250415 132700 484441720 16350 16350 16350 16350 76
352 20250415 132600 483199120 16360 16370 16370 16360 11
353 20250415 132500 483019080 16370 16350 16370 16350 709
354 20250415 132400 471422400 16340 16320 16340 16320 233
355 20250415 132300 467616140 16340 16320 16340 16320 158
356 20250415 132200 465036700 16320 16300 16320 16300 44
357 20250415 132100 464319300 16320 16340 16340 16320 280
358 20250415 132000 459746250 16340 16320 16350 16320 226
359 20250415 131900 456053790 16300 16260 16300 16260 502
360 20250415 131800 447877690 16270 16270 16270 16270 0
361 20250415 131700 447877690 16270 16270 16270 16270 0
362 20250415 131600 447877690 16270 16270 16270 16270 39
363 20250415 131500 447243160 16270 16280 16280 16270 45
364 20250415 131400 446510940 16270 16270 16270 16270 59
365 20250415 131300 445551010 16270 16270 16270 16270 38
366 20250415 131200 444932750 16270 16260 16270 16260 120
367 20250415 131100 442980730 16270 16270 16270 16270 44
368 20250415 131000 442264850 16270 16270 16280 16270 45
369 20250415 130900 441532690 16250 16250 16250 16250 77
370 20250415 130800 440281440 16250 16250 16250 16250 38
371 20250415 130700 439663940 16290 16290 16290 16290 0
372 20250415 130600 439663940 16290 16250 16290 16250 122
373 20250415 130500 437681150 16260 16260 16260 16260 0
374 20250415 130400 437681150 16260 16260 16260 16260 14
375 20250415 130300 437453510 16290 16220 16290 16220 311
376 20250415 130200 432399240 16220 16220 16220 16220 38
377 20250415 130100 431782880 16220 16230 16230 16220 39
378 20250415 130000 431150290 16220 16220 16220 16220 39
379 20250415 125900 430517710 16220 16220 16220 16220 77
380 20250415 125800 429268770 16220 16230 16230 16220 27
381 20250415 125700 428830790 16220 16230 16230 16220 76
382 20250415 125600 427598060 16230 16230 16230 16230 0
383 20250415 125500 427598060 16230 16240 16240 16230 104
384 20250415 125400 425910070 16220 16220 16220 16220 77
385 20250415 125300 424661130 16230 16230 16230 16230 0
386 20250415 125200 424661130 16230 16220 16230 16220 12
387 20250415 125100 424466420 16220 16230 16230 16220 65
388 20250415 125000 423412070 16230 16230 16230 16230 106
389 20250415 124900 421691690 16230 16230 16230 16220 78
390 20250415 124800 420426500 16210 16210 16210 16210 84
391 20250415 124700 419064860 16200 16200 16200 16200 38
392 20250415 124600 418449260 16210 16190 16210 16190 87
393 20250415 124500 417039570 16190 16190 16190 16190 67
394 20250415 124400 415954840 16200 16200 16200 16200 19
395 20250415 124300 415647040 16200 16230 16230 16200 40
396 20250415 124200 414999010 16200 16200 16200 16200 0
397 20250415 124100 414999010 16200 16190 16200 16180 738
398 20250415 124000 403047110 16200 16240 16240 16200 299
399 20250415 123900 398203030 16290 16170 16290 16170 298
400 20250415 123800 393365640 16160 16160 16160 16160 45
401 20250415 123700 392638440 16170 16170 16170 16170 31
402 20250415 123600 392137170 16170 16170 16170 16170 77
403 20250415 123500 390892080 16170 16170 16170 16170 39
404 20250415 123400 390261450 16160 16160 16160 16160 29
405 20250415 123300 389792810 16180 16170 16180 16170 509
406 20250415 123200 381562190 16180 16180 16180 16180 38
407 20250415 123100 380947350 16180 16180 16180 16180 87
408 20250415 123000 379539690 16170 16170 16170 16170 77
409 20250415 122900 378294600 16180 16180 16180 16180 0
410 20250415 122800 378294600 16180 16170 16180 16170 101
411 20250415 122700 376660800 16170 16170 16170 16170 0
412 20250415 122600 376660800 16170 16170 16170 16170 44
413 20250415 122500 375949320 16170 16170 16170 16170 77
414 20250415 122400 374704230 16180 16180 16180 16180 7
415 20250415 122300 374590970 16160 16160 16160 16160 77
416 20250415 122200 373346650 16160 16160 16160 16160 0
417 20250415 122100 373346650 16160 16160 16160 16160 77
418 20250415 122000 372102330 16160 16160 16160 16160 0
419 20250415 121900 372102330 16160 16150 16160 16150 77
420 20250415 121800 370858400 16160 16160 16160 16160 0
421 20250415 121700 370858400 16160 16160 16160 16160 77
422 20250415 121600 369614080 16150 16150 16150 16150 70
423 20250415 121500 368483580 16160 16160 16160 16160 7
424 20250415 121400 368370460 16160 16160 16160 16160 37
425 20250415 121300 367772540 16160 16160 16170 16160 66
426 20250415 121200 366705660 16160 16170 16170 16160 13
427 20250415 121100 366495510 16150 16160 16160 16150 75
428 20250415 121000 365284250 16160 16170 16170 16160 40
429 20250415 120900 364637780 16160 16170 16170 16160 339
430 20250415 120800 359158680 16180 16170 16180 16170 34
431 20250415 120700 358608840 16160 16160 16160 16160 39
432 20250415 120600 357978600 16150 16150 16150 16150 56
433 20250415 120500 357074200 16160 16160 16160 16160 20
434 20250415 120400 356751000 16160 16160 16160 16160 149
435 20250415 120300 354343160 16150 16150 16150 16150 0
436 20250415 120200 354343160 16150 16150 16150 16150 0
437 20250415 120100 354343160 16150 16150 16150 16150 77
438 20250415 120000 353099610 16170 16170 16170 16170 1
439 20250415 115900 353083440 16150 16160 16160 16150 77
440 20250415 115800 351839810 16170 16170 16170 16170 1
441 20250415 115700 351823640 16150 16150 16150 16150 69
442 20250415 115600 350709290 16160 16170 16170 16160 88
443 20250415 115500 349286410 16170 16170 16170 16170 8
444 20250415 115400 349157050 16170 16170 16170 16170 81
445 20250415 115300 347847280 16150 16160 16160 16150 68
446 20250415 115200 346749070 16160 16150 16160 16150 48
447 20250415 115100 345973780 16170 16170 16170 16170 0
448 20250415 115000 345973780 16170 16160 16170 16160 96
449 20250415 114900 344422090 16160 16160 16160 16160 13
450 20250415 114800 344212010 16160 16160 16160 16160 40
451 20250415 114700 343565610 16160 16170 16170 16160 300
452 20250415 114600 338717330 16170 16160 16170 16160 151
453 20250415 114500 336276780 16160 16150 16160 16150 78
454 20250415 114400 335017050 16160 16160 16160 16160 2
455 20250415 114300 334984730 16150 16150 16150 16150 98
456 20250415 114200 333402030 16160 16160 16160 16160 9
457 20250415 114100 333256590 16170 16170 16170 16170 8
458 20250415 114000 333127230 16160 16170 16170 16160 77
459 20250415 113900 331882840 16160 16160 16160 16160 150
460 20250415 113800 329458840 16160 16160 16160 16160 68
461 20250415 113700 328359960 16170 16170 16170 16170 1
462 20250415 113600 328343790 16170 16170 16170 16170 8
463 20250415 113500 328214430 16160 16170 16170 16160 76
464 20250415 113400 326986260 16170 16150 16170 16150 39
465 20250415 113300 326356390 16170 16170 16170 16170 163
466 20250415 113200 323720680 16160 16170 16170 16160 265
467 20250415 113100 319436140 16180 16180 16180 16180 32
468 20250415 113000 318918380 16180 16170 16180 16170 100
469 20250415 112900 317300790 16170 16150 16170 16150 99
470 20250415 112800 315701500 16150 16150 16150 16150 42
471 20250415 112700 315023200 16170 16170 16170 16170 34
472 20250415 112600 314473420 16180 16180 16180 16180 1
473 20250415 112500 314457240 16170 16170 16170 16170 98
474 20250415 112400 312872580 16130 16130 16130 16130 39
475 20250415 112300 312243510 16150 16150 16150 16150 60
476 20250415 112200 311274510 16130 16130 16130 16130 109
477 20250415 112100 309516340 16140 16150 16150 16140 585
478 20250415 112000 300068650 16150 16160 16160 16150 122
479 20250415 111900 298097430 16160 16160 16170 16160 10
480 20250415 111800 297935750 16160 16160 16160 16160 80
481 20250415 111700 296642950 16160 16150 16160 16150 79
482 20250415 111600 295366320 16150 16160 16160 16150 6
483 20250415 111500 295269390 16170 16160 16170 16160 60
484 20250415 111400 294299590 16160 16160 16160 16160 64
485 20250415 111300 293265350 16170 16170 16170 16170 15
486 20250415 111200 293022800 16180 16190 16190 16180 13
487 20250415 111100 292812410 16160 16170 16170 16160 77
488 20250415 111000 291567770 16170 16170 16170 16170 27
489 20250415 110900 291131180 16170 16170 16170 16160 164
490 20250415 110800 288480880 16150 16150 16150 16150 69
491 20250415 110700 287366530 16140 16130 16140 16130 148
492 20250415 110600 284978880 16130 16140 16140 16130 59
493 20250415 110500 284027140 16140 16130 16140 16130 56
494 20250415 110400 283123680 16130 16130 16130 16130 0
495 20250415 110300 283123680 16130 16130 16130 16130 47
496 20250415 110200 282365570 16130 16140 16140 16130 37
497 20250415 110100 281768460 16140 16140 16140 16130 97
498 20250415 110000 280203080 16140 16140 16140 16140 0
499 20250415 105900 280203080 16140 16130 16140 16130 73
500 20250415 105800 279025240 16120 16120 16120 16120 38
501 20250415 105700 278412680 16120 16120 16120 16120 99
502 20250415 105600 276816800 16150 16150 16150 16150 20
503 20250415 105500 276493800 16130 16140 16140 16120 59
504 20250415 105400 275542200 16140 16140 16140 16140 21
505 20250415 105300 275203260 16140 16120 16140 16120 96
506 20250415 105200 273655340 16120 16120 16120 16120 1
507 20250415 105100 273639220 16120 16120 16120 16120 73
508 20250415 105000 272462460 16130 16130 16130 16130 3
509 20250415 104900 272414070 16130 16120 16130 16120 77
510 20250415 104800 271172440 16120 16120 16120 16120 38
511 20250415 104700 270559880 16130 16130 16130 16130 0
512 20250415 104600 270559880 16130 16130 16130 16130 29
513 20250415 104500 270092110 16150 16170 16170 16150 195
514 20250415 104400 266940860 16170 16170 16170 16170 2
515 20250415 104300 266908520 16160 16160 16160 16160 105
516 20250415 104200 265211720 16170 16180 16180 16170 9
517 20250415 104100 265066120 16180 16190 16190 16180 37
518 20250415 104000 264467410 16160 16170 16190 16160 80
519 20250415 103900 263174230 16170 16180 16180 16170 32
520 20250415 103800 262656710 16180 16170 16180 16170 23
521 20250415 103700 262284610 16170 16170 16170 16170 34
522 20250415 103600 261734830 16180 16170 16180 16170 45
523 20250415 103500 261007110 16180 16170 16180 16170 264
524 20250415 103400 256736240 16180 16180 16180 16180 0
525 20250415 103300 256736240 16180 16200 16200 16180 1117
526 20250415 103200 238652920 16190 16190 16190 16190 101
527 20250415 103100 237017730 16200 16200 16200 16200 86
528 20250415 103000 235624530 16190 16200 16210 16190 51
529 20250415 102900 234798660 16200 16180 16200 16180 46
530 20250415 102800 234054220 16230 16230 16230 16230 0
531 20250415 102700 234054220 16230 16170 16230 16170 541
532 20250415 102600 225297200 16180 16170 16180 16160 205
533 20250415 102500 221981450 16170 16170 16180 16160 244
534 20250415 102400 218036290 16180 16180 16180 16180 0
535 20250415 102300 218036290 16180 16150 16180 16150 290
536 20250415 102200 213347620 16160 16110 16160 16110 210
537 20250415 102100 209961280 16110 16110 16110 16110 37
538 20250415 102000 209365210 16120 16110 16120 16110 175
539 20250415 101900 206545470 16100 16100 16100 16100 0
540 20250415 101800 206545470 16100 16100 16100 16100 0
541 20250415 101700 206545470 16100 16100 16100 16090 106
542 20250415 101600 204839370 16110 16100 16110 16100 109
543 20250415 101500 203084450 16100 16100 16100 16100 0
544 20250415 101400 203084450 16100 16100 16100 16100 7
545 20250415 101300 202971750 16100 16100 16100 16100 6
546 20250415 101200 202875150 16100 16100 16100 16100 0
547 20250415 101100 202875150 16100 16100 16100 16100 0
548 20250415 101000 202875150 16100 16080 16100 16080 625
549 20250415 100900 192814010 16070 16070 16070 16070 316
550 20250415 100800 187735890 16070 16090 16090 16070 152
551 20250415 100700 185291760 16100 16100 16100 16100 7
552 20250415 100600 185179060 16100 16100 16100 16100 0
553 20250415 100500 185179060 16100 16100 16100 16100 1
554 20250415 100400 185162960 16100 16100 16100 16100 0
555 20250415 100300 185162960 16100 16100 16100 16100 7
556 20250415 100200 185050260 16090 16090 16090 16090 0
557 20250415 100100 185050260 16090 16090 16090 16090 31
558 20250415 100000 184551470 16090 16090 16090 16090 7
559 20250415 095900 184438840 16080 16090 16090 16080 101
560 20250415 095800 182814750 16090 16100 16100 16090 247
561 20250415 095700 178839660 16110 16110 16110 16110 0
562 20250415 095600 178839660 16110 16100 16110 16100 107
563 20250415 095500 177116890 16110 16110 16110 16110 6
564 20250415 095400 177020230 16100 16110 16110 16100 85
565 20250415 095300 175651660 16110 16110 16110 16110 0
566 20250415 095200 175651660 16110 16110 16110 16110 0
567 20250415 095100 175651660 16110 16110 16110 16110 7
568 20250415 095000 175538890 16110 16110 16110 16110 0
569 20250415 094900 175538890 16110 16110 16110 16110 0
570 20250415 094800 175538890 16110 16100 16110 16090 127
571 20250415 094700 173494200 16120 16120 16120 16120 0
572 20250415 094600 173494200 16120 16120 16120 16090 160
573 20250415 094500 170918960 16120 16120 16120 16120 0
574 20250415 094400 170918960 16120 16130 16130 16080 102
575 20250415 094300 169278420 16130 16130 16130 16130 7
576 20250415 094200 169165510 16090 16110 16110 16090 100
577 20250415 094100 167556210 16130 16130 16130 16130 7
578 20250415 094000 167443300 16100 16140 16140 16100 167
579 20250415 093900 164754320 16140 16080 16140 16070 592
580 20250415 093800 155223380 16090 16090 16090 16090 135
581 20250415 093700 153051230 16100 16100 16100 16080 319
582 20250415 093600 147917080 16110 16110 16110 16110 0
583 20250415 093500 147917080 16110 16110 16110 16100 190
584 20250415 093400 144856430 16110 16110 16110 16110 0
585 20250415 093300 144856430 16110 16110 16110 16110 0
586 20250415 093200 144856430 16110 16110 16110 16110 0
587 20250415 093100 144856430 16110 16110 16110 16110 0
588 20250415 093000 144856430 16110 16110 16110 16110 0
589 20250415 092900 144856430 16110 16110 16110 16110 35
590 20250415 092800 144292580 16120 16120 16120 16120 0
591 20250415 092700 144292580 16120 16100 16120 16100 200
592 20250415 092600 141070580 16100 16120 16120 16100 204
593 20250415 092500 137785580 16120 16120 16120 16120 8
594 20250415 092400 137656620 16110 16110 16110 16110 0
595 20250415 092300 137656620 16110 16100 16110 16100 104
596 20250415 092200 135981680 16100 16100 16100 16100 10
597 20250415 092100 135820680 16100 16110 16110 16100 59
598 20250415 092000 134870730 16100 16100 16100 16100 0
599 20250415 091900 134870730 16100 16100 16100 16100 160
600 20250415 091800 132294730 16100 16110 16110 16100 202
601 20250415 091700 129042180 16130 16130 16130 16130 0
602 20250415 091600 129042180 16130 16120 16130 16110 504
603 20250415 091500 120922520 16130 16120 16130 16110 145
604 20250415 091400 118584730 16120 16120 16120 16120 0
605 20250415 091300 118584730 16120 16120 16120 16120 318
606 20250415 091200 113458570 16140 16140 16140 16140 0
607 20250415 091100 113458570 16140 16140 16140 16140 0
608 20250415 091000 113458570 16140 16140 16140 16110 114
609 20250415 090900 111621400 16140 16140 16140 16130 152
610 20250415 090800 109169510 16140 16140 16140 16140 13
611 20250415 090700 108959690 16140 16120 16140 16120 61
612 20250415 090600 107976010 16140 16190 16200 16140 159
613 20250415 090500 105406860 16200 16140 16200 16140 1404
614 20250415 090400 82711390 16110 16110 16110 16110 45
615 20250415 090300 81986440 16140 16110 16140 16110 468
616 20250415 090200 74439960 16110 16110 16110 16110 0
617 20250415 090100 74439960 16110 16110 16120 16110 267
618 20250415 090000 70138570 16120 16130 16180 16100 4344