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

620
053160/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191800,613975785,11010,11010,11010,11010,188
20250415,191700,613975785,11010,11010,11010,11010,0
20250415,191600,613975785,11010,11010,11010,11010,0
20250415,191500,613975785,11010,11010,11010,11010,0
20250415,191400,613975785,11010,11010,11010,11010,0
20250415,191300,613975785,11010,11010,11010,11010,0
20250415,191200,613975785,11010,11010,11010,11010,0
20250415,191100,613975785,11010,11010,11010,11010,0
20250415,191000,613975785,11010,11010,11010,11010,0
20250415,190900,613975785,11010,11010,11010,11010,0
20250415,190800,613975785,11010,11010,11010,11010,0
20250415,190700,613975785,11010,11010,11010,11010,0
20250415,190600,613975785,11010,11010,11010,11010,0
20250415,190500,613975785,11010,11010,11010,11010,0
20250415,190400,613975785,11010,11010,11010,11010,0
20250415,190300,613975785,11010,11010,11010,11010,0
20250415,190200,613975785,11010,11010,11010,11010,0
20250415,190100,613975785,11010,11010,11010,11010,0
20250415,190000,613975785,11010,11010,11010,11010,0
20250415,185900,613975785,11010,11010,11010,11010,0
20250415,185800,613975785,11010,11010,11010,11010,0
20250415,185700,613975785,11010,11010,11010,11010,0
20250415,185600,613975785,11010,11010,11010,11010,0
20250415,185500,613975785,11010,11010,11010,11010,0
20250415,185400,613975785,11010,11010,11010,11010,0
20250415,185300,613975785,11010,11010,11010,11010,0
20250415,185200,613975785,11010,11010,11010,11010,0
20250415,185100,613975785,11010,11010,11010,11010,0
20250415,185000,613975785,11010,11010,11010,11010,0
20250415,184900,613975785,11010,11010,11010,11010,0
20250415,184800,613975785,11010,11010,11010,11010,188
20250415,184700,613975785,11010,11010,11010,11010,0
20250415,184600,613975785,11010,11010,11010,11010,0
20250415,184500,613975785,11010,11010,11010,11010,0
20250415,184400,613975785,11010,11010,11010,11010,0
20250415,184300,613975785,11010,11010,11010,11010,0
20250415,184200,613975785,11010,11010,11010,11010,0
20250415,184100,613975785,11010,11010,11010,11010,0
20250415,184000,613975785,11010,11010,11010,11010,0
20250415,183900,613975785,11010,11010,11010,11010,0
20250415,183800,613975785,11010,11010,11010,11010,0
20250415,183700,613975785,11010,11010,11010,11010,0
20250415,183600,613975785,11010,11010,11010,11010,0
20250415,183500,613975785,11010,11010,11010,11010,0
20250415,183400,613975785,11010,11010,11010,11010,0
20250415,183300,613975785,11010,11010,11010,11010,0
20250415,183200,613975785,11010,11010,11010,11010,0
20250415,183100,613975785,11010,11010,11010,11010,0
20250415,183000,613975785,11010,11010,11010,11010,0
20250415,182900,613975785,11010,11010,11010,11010,0
20250415,182800,613975785,11010,11010,11010,11010,0
20250415,182700,613975785,11010,11010,11010,11010,0
20250415,182600,613975785,11010,11010,11010,11010,0
20250415,182500,613975785,11010,11010,11010,11010,0
20250415,182400,613975785,11010,11010,11010,11010,0
20250415,182300,613975785,11010,11010,11010,11010,0
20250415,182200,613975785,11010,11010,11010,11010,0
20250415,182100,613975785,11010,11010,11010,11010,0
20250415,182000,613975785,11010,11010,11010,11010,0
20250415,181900,613975785,11010,11010,11010,11010,0
20250415,181800,613975785,11010,11010,11010,11010,188
20250415,181700,613975785,11010,11010,11010,11010,0
20250415,181600,613975785,11010,11010,11010,11010,0
20250415,181500,613975785,11010,11010,11010,11010,0
20250415,181400,613975785,11010,11010,11010,11010,0
20250415,181300,613975785,11010,11010,11010,11010,0
20250415,181200,613975785,11010,11010,11010,11010,0
20250415,181100,613975785,11010,11010,11010,11010,0
20250415,181000,613975785,11010,11010,11010,11010,0
20250415,180900,613975785,11010,11010,11010,11010,0
20250415,180800,613975785,11010,11010,11010,11010,0
20250415,180700,613975785,11010,11010,11010,11010,0
20250415,180600,613975785,11010,11010,11010,11010,0
20250415,180500,613975785,11010,11010,11010,11010,0
20250415,180400,613975785,11010,11010,11010,11010,0
20250415,180300,613975785,11010,11010,11010,11010,0
20250415,180200,613975785,11010,11010,11010,11010,0
20250415,180100,613975785,11010,11010,11010,11010,0
20250415,180000,613975785,11010,11010,11010,11010,0
20250415,175900,613975785,11010,11010,11010,11010,0
20250415,175800,613975785,11010,11010,11010,11010,0
20250415,175700,613975785,11010,11010,11010,11010,0
20250415,175600,613975785,11010,11010,11010,11010,0
20250415,175500,613975785,11010,11010,11010,11010,0
20250415,175400,613975785,11010,11010,11010,11010,0
20250415,175300,613975785,11010,11010,11010,11010,0
20250415,175200,613975785,11010,11010,11010,11010,0
20250415,175100,613975785,11010,11010,11010,11010,0
20250415,175000,613975785,11010,11010,11010,11010,0
20250415,174900,613975785,11010,11010,11010,11010,0
20250415,174800,613975785,11010,11010,11010,11010,188
20250415,174700,613975785,11010,11010,11010,11010,0
20250415,174600,613975785,11010,11010,11010,11010,0
20250415,174500,613975785,11010,11010,11010,11010,0
20250415,174400,613975785,11010,11010,11010,11010,0
20250415,174300,613975785,11010,11010,11010,11010,0
20250415,174200,613975785,11010,11010,11010,11010,0
20250415,174100,613975785,11010,11010,11010,11010,0
20250415,174000,613975785,11010,11010,11010,11010,0
20250415,173900,613975785,11010,11010,11010,11010,0
20250415,173800,613975785,11010,11010,11010,11010,0
20250415,173700,613975785,11010,11010,11010,11010,0
20250415,173600,613975785,11010,11010,11010,11010,0
20250415,173500,613975785,11010,11010,11010,11010,0
20250415,173400,613975785,11010,11010,11010,11010,0
20250415,173300,613975785,11010,11010,11010,11010,0
20250415,173200,613975785,11010,11010,11010,11010,0
20250415,173100,613975785,11010,11010,11010,11010,0
20250415,173000,613975785,11010,11010,11010,11010,0
20250415,172900,613975785,11010,11010,11010,11010,0
20250415,172800,613975785,11010,11010,11010,11010,0
20250415,172700,613975785,11010,11010,11010,11010,0
20250415,172600,613975785,11010,11010,11010,11010,0
20250415,172500,613975785,11010,11010,11010,11010,0
20250415,172400,613975785,11010,11010,11010,11010,0
20250415,172300,613975785,11010,11010,11010,11010,0
20250415,172200,613975785,11010,11010,11010,11010,0
20250415,172100,613975785,11010,11010,11010,11010,0
20250415,172000,613975785,11010,11010,11010,11010,0
20250415,171900,613975785,11010,11010,11010,11010,0
20250415,171800,613975785,11010,11010,11010,11010,188
20250415,171700,613975785,11010,11010,11010,11010,0
20250415,171600,613975785,11010,11010,11010,11010,0
20250415,171500,613975785,11010,11010,11010,11010,0
20250415,171400,613975785,11010,11010,11010,11010,0
20250415,171300,613975785,11010,11010,11010,11010,0
20250415,171200,613975785,11010,11010,11010,11010,0
20250415,171100,613975785,11010,11010,11010,11010,0
20250415,171000,613975785,11010,11010,11010,11010,0
20250415,170900,613975785,11010,11010,11010,11010,0
20250415,170800,613975785,11010,11010,11010,11010,0
20250415,170700,613975785,11010,11010,11010,11010,0
20250415,170600,613975785,11010,11010,11010,11010,0
20250415,170500,613975785,11010,11010,11010,11010,0
20250415,170400,613975785,11010,11010,11010,11010,0
20250415,170300,613975785,11010,11010,11010,11010,0
20250415,170200,613975785,11010,11010,11010,11010,0
20250415,170100,613975785,11010,11010,11010,11010,0
20250415,170000,613975785,11010,11010,11010,11010,0
20250415,165900,613975785,11010,11010,11010,11010,0
20250415,165800,613975785,11010,11010,11010,11010,0
20250415,165700,613975785,11010,11010,11010,11010,0
20250415,165600,613975785,11010,11010,11010,11010,0
20250415,165500,613975785,11010,11010,11010,11010,0
20250415,165400,613975785,11010,11010,11010,11010,0
20250415,165300,613975785,11010,11010,11010,11010,0
20250415,165200,613975785,11010,11010,11010,11010,0
20250415,165100,613975785,11010,11010,11010,11010,0
20250415,165000,613975785,11010,11010,11010,11010,0
20250415,164900,613975785,11010,11010,11010,11010,0
20250415,164800,613975785,11010,11010,11010,11010,188
20250415,164700,613975785,11010,11010,11010,11010,0
20250415,164600,613975785,11010,11010,11010,11010,0
20250415,164500,613975785,11010,11010,11010,11010,0
20250415,164400,613975785,11010,11010,11010,11010,0
20250415,164300,613975785,11010,11010,11010,11010,0
20250415,164200,613975785,11010,11010,11010,11010,0
20250415,164100,613975785,11010,11010,11010,11010,0
20250415,164000,613975785,11010,11010,11010,11010,0
20250415,163900,613975785,11010,11010,11010,11010,0
20250415,163800,613975785,11010,11010,11010,11010,0
20250415,163700,613975785,11010,11010,11010,11010,0
20250415,163600,613975785,11010,11010,11010,11010,0
20250415,163500,613975785,11010,11010,11010,11010,0
20250415,163400,613975785,11010,11010,11010,11010,0
20250415,163300,613975785,11010,11010,11010,11010,0
20250415,163200,613975785,11010,11010,11010,11010,0
20250415,163100,613975785,11010,11010,11010,11010,0
20250415,163000,613975785,11010,11010,11010,11010,0
20250415,162900,613975785,11010,11010,11010,11010,0
20250415,162800,613975785,11010,11010,11010,11010,0
20250415,162700,613975785,11010,11010,11010,11010,0
20250415,162600,613975785,11010,11010,11010,11010,0
20250415,162500,613975785,11010,11010,11010,11010,0
20250415,162400,613975785,11010,11010,11010,11010,0
20250415,162300,613975785,11010,11010,11010,11010,0
20250415,162200,613975785,11010,11010,11010,11010,0
20250415,162100,613975785,11010,11010,11010,11010,0
20250415,162000,613975785,11010,11010,11010,11010,0
20250415,161900,613975785,11010,11010,11010,11010,0
20250415,161800,613975785,11010,11010,11010,11010,188
20250415,161700,613975785,11010,11010,11010,11010,0
20250415,161600,613975785,11010,11010,11010,11010,0
20250415,161500,613975785,11010,11010,11010,11010,0
20250415,161400,613975785,11010,11010,11010,11010,0
20250415,161300,613975785,11010,11010,11010,11010,0
20250415,161200,613975785,11010,11010,11010,11010,0
20250415,161100,613975785,11010,11010,11010,11010,0
20250415,161000,613975785,11010,11010,11010,11010,0
20250415,160900,613975785,11010,11010,11010,11010,0
20250415,160800,613975785,11010,11010,11010,11010,0
20250415,160700,613975785,11010,11010,11010,11010,0
20250415,160600,613975785,11010,11010,11010,11010,0
20250415,160500,613975785,11010,11010,11010,11010,0
20250415,160400,613975785,11010,11010,11010,11010,0
20250415,160300,613975785,11010,11010,11010,11010,0
20250415,160200,613975785,11010,11010,11010,11010,0
20250415,160100,613975785,11010,11010,11010,11010,0
20250415,160000,613975785,11010,11010,11010,11010,0
20250415,155900,613975785,11010,11010,11010,11010,0
20250415,155800,613975785,11010,11010,11010,11010,0
20250415,155700,613975785,11010,11010,11010,11010,0
20250415,155600,613975785,11010,11010,11010,11010,0
20250415,155500,613975785,11010,11010,11010,11010,0
20250415,155400,613975785,11010,11010,11010,11010,0
20250415,155300,613975785,11010,11010,11010,11010,0
20250415,155200,613975785,11010,11010,11010,11010,0
20250415,155100,613975785,11010,11010,11010,11010,0
20250415,155000,613975785,11010,11010,11010,11010,0
20250415,154900,613975785,11010,11010,11010,11010,0
20250415,154800,613975785,11010,11010,11010,11010,188
20250415,154700,613975785,11010,11010,11010,11010,0
20250415,154600,613975785,11010,11010,11010,11010,0
20250415,154500,613975785,11010,11010,11010,11010,0
20250415,154400,613975785,11010,11010,11010,11010,0
20250415,154300,613975785,11010,11010,11010,11010,0
20250415,154200,613975785,11010,11010,11010,11010,0
20250415,154100,613975785,11010,11010,11010,11010,0
20250415,154000,613975785,11010,11010,11010,11010,0
20250415,153900,613975785,11010,11010,11010,11010,0
20250415,153800,613975785,11010,11010,11010,11010,0
20250415,153700,613975785,11010,11010,11010,11010,0
20250415,153600,613975785,11010,11010,11010,11010,0
20250415,153500,613975785,11010,11010,11010,11010,0
20250415,153400,613975785,11010,11010,11010,11010,0
20250415,153300,613975785,11010,11010,11010,11010,0
20250415,153200,613975785,11010,11010,11010,11010,0
20250415,153100,613975785,11010,11010,11010,11010,0
20250415,153000,613975785,11010,11010,11010,11010,188
20250415,152900,611905905,11010,11010,11010,11010,0
20250415,152800,611905905,11010,11010,11010,11010,0
20250415,152700,611905905,11010,11010,11010,11010,0
20250415,152600,611905905,11010,11010,11010,11010,0
20250415,152500,611905905,11010,11010,11010,11010,0
20250415,152400,611905905,11010,11010,11010,11010,0
20250415,152300,611905905,11010,11010,11010,11010,0
20250415,152200,611905905,11010,11010,11010,11010,0
20250415,152100,611905905,11010,11010,11010,11010,0
20250415,152000,611905905,11010,11010,11010,11010,0
20250415,151900,611905905,11010,11040,11040,11010,89
20250415,151800,610925205,11040,11010,11040,11010,73
20250415,151700,610120965,11050,11020,11050,11020,628
20250415,151600,603185405,11030,11030,11030,11030,23
20250415,151500,602931715,11060,11060,11060,11060,0
20250415,151400,602931715,11060,11060,11060,11060,25
20250415,151300,602655215,11060,11060,11060,11060,0
20250415,151200,602655215,11060,11060,11060,11060,57
20250415,151100,602024795,11060,11050,11060,11050,47
20250415,151000,601505045,11050,11050,11050,11050,0
20250415,150900,601505045,11050,11050,11050,11050,16
20250415,150800,601328245,11050,11050,11050,11050,9
20250415,150700,601228795,11040,11040,11040,11040,9
20250415,150600,601129435,11020,11020,11020,11020,164
20250415,150500,599322155,11020,11010,11020,11010,921
20250415,150400,589177235,11020,11020,11020,11020,0
20250415,150300,589177235,11020,11020,11020,11020,0
20250415,150200,589177235,11020,11020,11020,11020,182
20250415,150100,587171595,11000,11000,11000,11000,0
20250415,150000,587171595,11000,11000,11000,11000,0
20250415,145900,587171595,11000,11000,11000,11000,0
20250415,145800,587171595,11000,11000,11000,11000,34
20250415,145700,586797595,11000,11000,11000,11000,113
20250415,145600,585554595,11000,11000,11000,11000,2
20250415,145500,585532595,11000,11010,11010,11000,4
20250415,145400,585488575,11020,11000,11020,11000,59
20250415,145300,584838505,10990,10990,10990,10990,14
20250415,145200,584684645,10990,10970,10990,10970,808
20250415,145100,575818985,10970,10970,10970,10970,69
20250415,145000,575062055,10970,10970,10970,10970,55
20250415,144900,574458705,10970,10970,10970,10970,0
20250415,144800,574458705,10970,10960,10970,10960,31
20250415,144700,574118645,10960,10960,10960,10960,15
20250415,144600,573954245,10960,10960,10960,10960,1
20250415,144500,573943285,10960,10960,10960,10960,8
20250415,144400,573855605,10960,10960,10960,10960,11
20250415,144300,573735045,10960,10960,10960,10960,20
20250415,144200,573515845,10950,10960,10960,10950,4
20250415,144100,573472025,10960,10960,10960,10960,0
20250415,144000,573472025,10960,10960,10960,10960,101
20250415,143900,572365065,10960,10960,10960,10960,0
20250415,143800,572365065,10960,10960,10960,10960,0
20250415,143700,572365065,10960,10960,10960,10960,0
20250415,143600,572365065,10960,10960,10960,10960,1
20250415,143500,572354105,10960,10940,10960,10940,129
20250415,143400,570940305,10940,10930,10940,10930,202
20250415,143300,568732425,10940,10940,10940,10940,10
20250415,143200,568623025,10930,10910,10930,10910,1469
20250415,143100,552571095,10900,10905,10910,10900,90
20250415,143000,551589900,10900,10920,10920,10900,1582
20250415,142900,534326670,10930,10930,10930,10930,1
20250415,142800,534315740,10930,10950,10950,10930,757
20250415,142700,526039290,10960,10960,10960,10960,0
20250415,142600,526039290,10960,10960,10960,10960,0
20250415,142500,526039290,10960,10960,10960,10960,10
20250415,142400,525929690,10960,10960,10960,10960,0
20250415,142300,525929690,10960,10960,10960,10960,50
20250415,142200,525381690,10950,10950,10950,10950,148
20250415,142100,523761090,10950,10950,10950,10950,1
20250415,142000,523750140,10950,10950,10950,10950,0
20250415,141900,523750140,10950,10950,10950,10950,0
20250415,141800,523750140,10950,10950,10950,10950,150
20250415,141700,522107640,10960,10970,10970,10960,29
20250415,141600,521789740,10960,10960,10960,10960,0
20250415,141500,521789740,10960,10960,10960,10960,0
20250415,141400,521789740,10960,10960,10960,10960,0
20250415,141300,521789740,10960,10960,10960,10960,0
20250415,141200,521789740,10960,10960,10960,10960,0
20250415,141100,521789740,10960,10960,10960,10960,203
20250415,141000,519564860,10970,10970,10970,10970,1
20250415,140900,519553890,10970,10970,10970,10970,0
20250415,140800,519553890,10970,10970,10970,10970,63
20250415,140700,518862780,10970,10970,10970,10970,1
20250415,140600,518851810,10970,10970,10970,10970,0
20250415,140500,518851810,10970,10970,10970,10970,0
20250415,140400,518851810,10970,10970,10970,10970,0
20250415,140300,518851810,10970,10970,10970,10970,6
20250415,140200,518785990,10950,10960,10960,10950,654
20250415,140100,511623780,10970,10970,10970,10970,2
20250415,140000,511601840,10960,10960,10960,10960,73
20250415,135900,510801760,10960,10960,10960,10960,0
20250415,135800,510801760,10960,10970,10970,10960,877
20250415,135700,501186860,10990,10980,10990,10980,155
20250415,135600,499483560,10980,10980,10980,10980,0
20250415,135500,499483560,10980,10980,10980,10980,0
20250415,135400,499483560,10980,11000,11000,10980,403
20250415,135300,495054720,11020,11020,11020,11020,38
20250415,135200,494635960,11000,11000,11000,11000,0
20250415,135100,494635960,11000,11000,11000,11000,0
20250415,135000,494635960,11000,11000,11000,11000,0
20250415,134900,494635960,11000,11000,11000,11000,0
20250415,134800,494635960,11000,11000,11000,11000,0
20250415,134700,494635960,11000,11000,11000,11000,0
20250415,134600,494635960,11000,11000,11000,11000,0
20250415,134500,494635960,11000,11000,11000,11000,0
20250415,134400,494635960,11000,11000,11000,11000,39
20250415,134300,494206960,11000,11000,11000,11000,9
20250415,134200,494107960,11000,11000,11000,11000,0
20250415,134100,494107960,11000,11010,11010,10980,974
20250415,134000,483393440,11020,11020,11020,11020,0
20250415,133900,483393440,11020,11000,11020,11000,1082
20250415,133800,471480460,10990,11000,11000,10990,866
20250415,133700,461958460,11000,11000,11000,11000,0
20250415,133600,461958460,11000,11000,11000,11000,0
20250415,133500,461958460,11000,11000,11000,11000,0
20250415,133400,461958460,11000,11000,11000,11000,55
20250415,133300,461353460,11000,11000,11000,11000,1
20250415,133200,461342460,11010,11010,11010,11010,50
20250415,133100,460791960,11010,11010,11010,11010,50
20250415,133000,460241460,11000,11010,11010,11000,531
20250415,132900,454395160,11000,11000,11000,11000,0
20250415,132800,454395160,11000,10990,11000,10990,52
20250415,132700,453823190,10990,11010,11010,10990,414
20250415,132600,449271780,11000,11000,11000,11000,7
20250415,132500,449194780,11000,11000,11000,11000,19
20250415,132400,448985780,11000,11010,11010,11000,274
20250415,132300,445969520,11060,11060,11060,11060,0
20250415,132200,445969520,11060,11020,11060,10990,411
20250415,132100,441448230,11020,11020,11020,11020,41
20250415,132000,440996410,11000,11030,11030,11000,819
20250415,131900,431973510,11050,11050,11050,11050,1
20250415,131800,431962460,11080,11070,11080,11070,267
20250415,131700,429006320,11020,11020,11020,11020,0
20250415,131600,429006320,11020,11030,11030,11020,200
20250415,131500,426801670,11040,11040,11040,11040,83
20250415,131400,425885350,11030,11030,11030,11030,49
20250415,131300,425344880,11030,11030,11030,11030,51
20250415,131200,424782350,11040,11040,11040,11040,1
20250415,131100,424771310,11040,11060,11060,11040,459
20250415,131000,419701580,11090,11090,11090,11090,0
20250415,130900,419701580,11090,11090,11090,11090,7
20250415,130800,419623950,11090,11090,11090,11090,0
20250415,130700,419623950,11090,11090,11090,11090,0
20250415,130600,419623950,11090,11090,11090,11090,0
20250415,130500,419623950,11090,11090,11090,11090,0
20250415,130400,419623950,11090,11090,11090,11090,0
20250415,130300,419623950,11090,11090,11090,11090,0
20250415,130200,419623950,11090,11090,11090,11090,0
20250415,130100,419623950,11090,11040,11090,11040,339
20250415,130000,415871500,11040,11040,11040,11040,2
20250415,125900,415849420,11040,11040,11040,11040,0
20250415,125800,415849420,11040,11040,11040,11040,0
20250415,125700,415849420,11040,11040,11040,11040,50
20250415,125600,415297420,11040,11040,11040,11040,1
20250415,125500,415286380,11040,11040,11040,11040,6
20250415,125400,415220140,11020,11020,11020,11020,59
20250415,125300,414569960,11010,11010,11010,11010,26
20250415,125200,414283700,11010,11010,11010,11010,0
20250415,125100,414283700,11010,11010,11010,11010,0
20250415,125000,414283700,11010,11010,11010,11010,0
20250415,124900,414283700,11010,11010,11010,11010,0
20250415,124800,414283700,11010,11020,11020,11010,859
20250415,124700,404823570,11020,11020,11020,11020,5
20250415,124600,404768470,11020,11050,11050,11020,200
20250415,124500,402560720,11070,11070,11070,11070,0
20250415,124400,402560720,11070,11070,11070,11070,1
20250415,124300,402549650,11060,11060,11060,11060,30
20250415,124200,402217850,11070,11070,11070,11070,0
20250415,124100,402217850,11070,11070,11070,11070,1
20250415,124000,402206780,11060,11060,11060,11060,0
20250415,123900,402206780,11060,11080,11080,11060,46
20250415,123800,401697320,11080,11090,11090,11080,50
20250415,123700,401143000,11100,11100,11100,11100,0
20250415,123600,401143000,11100,11100,11100,11100,0
20250415,123500,401143000,11100,11100,11100,11100,138
20250415,123400,399611200,11100,11090,11100,11090,133
20250415,123300,398135100,11100,11100,11100,11100,0
20250415,123200,398135100,11100,11100,11100,11100,1
20250415,123100,398124000,11100,11100,11100,11100,0
20250415,123000,398124000,11100,11100,11100,11100,81
20250415,122900,397224900,11110,11110,11110,11110,0
20250415,122800,397224900,11110,11110,11110,11110,0
20250415,122700,397224900,11110,11110,11110,11110,0
20250415,122600,397224900,11110,11110,11110,11110,0
20250415,122500,397224900,11110,11110,11110,11110,84
20250415,122400,396291660,11110,11110,11110,11110,43
20250415,122300,395813930,11100,11100,11100,11100,0
20250415,122200,395813930,11100,11100,11100,11100,7
20250415,122100,395736230,11090,11090,11090,11090,18
20250415,122000,395536610,11100,11110,11110,11100,342
20250415,121900,391739770,11110,11110,11110,11110,0
20250415,121800,391739770,11110,11110,11110,11110,0
20250415,121700,391739770,11110,11110,11110,11110,100
20250415,121600,390628770,11120,11120,11120,11120,29
20250415,121500,390306290,11120,11120,11120,11120,0
20250415,121400,390306290,11120,11120,11120,11120,1
20250415,121300,390295170,11110,11110,11110,11110,0
20250415,121200,390295170,11110,11110,11110,11110,0
20250415,121100,390295170,11110,11110,11110,11110,10
20250415,121000,390184070,11110,11110,11110,11110,3
20250415,120900,390150740,11130,11130,11130,11130,0
20250415,120800,390150740,11130,11130,11130,11130,0
20250415,120700,390150740,11130,11130,11130,11130,0
20250415,120600,390150740,11130,11130,11130,11110,751
20250415,120500,381799310,11140,11140,11140,11140,1
20250415,120400,381788170,11130,11130,11130,11130,26
20250415,120300,381498790,11130,11130,11140,11130,55
20250415,120200,380886600,11120,11120,11120,11120,0
20250415,120100,380886600,11120,11120,11120,11120,0
20250415,120000,380886600,11120,11120,11120,11120,0
20250415,115900,380886600,11120,11120,11120,11120,0
20250415,115800,380886600,11120,11120,11120,11120,0
20250415,115700,380886600,11120,11120,11120,11120,0
20250415,115600,380886600,11120,11120,11120,11120,14
20250415,115500,380730920,11130,11130,11130,11130,5
20250415,115400,380675270,11130,11130,11130,11130,0
20250415,115300,380675270,11130,11150,11150,11130,558
20250415,115200,374458330,11150,11150,11150,11150,0
20250415,115100,374458330,11150,11150,11150,11150,0
20250415,115000,374458330,11150,11150,11150,11150,1
20250415,114900,374447180,11150,11150,11150,11150,0
20250415,114800,374447180,11150,11150,11150,11140,107
20250415,114700,373254430,11150,11160,11160,11150,768
20250415,114600,364685260,11170,11170,11170,11170,0
20250415,114500,364685260,11170,11170,11170,11170,0
20250415,114400,364685260,11170,11170,11170,11170,508
20250415,114300,359010900,11170,11170,11170,11170,149
20250415,114200,357346570,11180,11180,11180,11180,0
20250415,114100,357346570,11180,11180,11180,11180,16
20250415,114000,357167690,11180,11180,11180,11180,466
20250415,113900,351957810,11180,11180,11180,11180,0
20250415,113800,351957810,11180,11180,11180,11180,4
20250415,113700,351913090,11170,11180,11180,11170,196
20250415,113600,349721840,11180,11180,11180,11180,0
20250415,113500,349721840,11180,11180,11180,11180,0
20250415,113400,349721840,11180,11180,11180,11180,200
20250415,113300,347485840,11190,11190,11190,11190,0
20250415,113200,347485840,11190,11190,11190,11190,619
20250415,113100,340559230,11220,11210,11220,11210,193
20250415,113000,338395500,11210,11230,11230,11210,139
20250415,112900,336835530,11230,11230,11230,11230,0
20250415,112800,336835530,11230,11230,11230,11230,0
20250415,112700,336835530,11230,11230,11230,11230,100
20250415,112600,335712530,11230,11230,11230,11230,7
20250415,112500,335633920,11230,11230,11230,11230,0
20250415,112400,335633920,11230,11230,11230,11230,10
20250415,112300,335521620,11240,11240,11240,11240,68
20250415,112200,334757300,11240,11240,11240,11240,569
20250415,112100,328361740,11260,11260,11260,11260,11
20250415,112000,328237880,11240,11240,11240,11240,7
20250415,111900,328159200,11230,11230,11230,11230,0
20250415,111800,328159200,11230,11230,11230,11230,0
20250415,111700,328159200,11230,11230,11230,11230,0
20250415,111600,328159200,11230,11230,11230,11230,0
20250415,111500,328159200,11230,11230,11230,11230,0
20250415,111400,328159200,11230,11230,11230,11230,0
20250415,111300,328159200,11230,11230,11230,11230,19
20250415,111200,327945830,11230,11210,11230,11210,299
20250415,111100,324591260,11210,11210,11210,11210,1
20250415,111000,324580050,11210,11210,11210,11210,20
20250415,110900,324355850,11210,11210,11210,11210,0
20250415,110800,324355850,11210,11210,11210,11210,0
20250415,110700,324355850,11210,11210,11210,11210,0
20250415,110600,324355850,11210,11210,11210,11210,95
20250415,110500,323290900,11210,11210,11210,11210,0
20250415,110400,323290900,11210,11210,11210,11210,26
20250415,110300,322999440,11190,11210,11210,11190,84
20250415,110200,322058940,11205,11205,11205,11205,0
20250415,110100,322058940,11205,11205,11205,11205,12
20250415,110000,321924480,11220,11220,11220,11220,0
20250415,105900,321924480,11220,11220,11220,11220,3
20250415,105800,321890820,11220,11220,11220,11220,0
20250415,105700,321890820,11220,11220,11220,11220,1
20250415,105600,321879600,11220,11220,11220,11220,74
20250415,105500,321049320,11180,11180,11180,11180,0
20250415,105400,321049320,11180,11180,11180,11180,0
20250415,105300,321049320,11180,11180,11180,11180,1
20250415,105200,321038140,11170,11170,11170,11170,0
20250415,105100,321038140,11170,11170,11170,11170,0
20250415,105000,321038140,11170,11170,11170,11170,0
20250415,104900,321038140,11170,11170,11170,11170,16
20250415,104800,320859420,11170,11170,11170,11170,0
20250415,104700,320859420,11170,11180,11180,11170,81
20250415,104600,319954150,11170,11170,11170,11170,0
20250415,104500,319954150,11170,11170,11170,11170,10
20250415,104400,319842450,11160,11220,11220,11150,805
20250415,104300,310852830,11260,11250,11260,11250,51
20250415,104200,310278580,11210,11210,11210,11210,13
20250415,104100,310132850,11210,11210,11210,11210,0
20250415,104000,310132850,11210,11210,11210,11210,0
20250415,103900,310132850,11210,11240,11240,11210,216
20250415,103800,307707710,11240,11240,11240,11210,237
20250415,103700,305045030,11270,11270,11270,11270,0
20250415,103600,305045030,11270,11270,11270,11270,0
20250415,103500,305045030,11270,11270,11270,11270,50
20250415,103400,304481530,11270,11270,11270,11270,23
20250415,103300,304222320,11270,11270,11270,11270,27
20250415,103200,303918030,11280,11280,11280,11280,0
20250415,103100,303918030,11280,11280,11280,11280,0
20250415,103000,303918030,11280,11270,11280,11270,52
20250415,102900,303331900,11270,11270,11270,11270,20
20250415,102800,303106500,11270,11270,11270,11270,20
20250415,102700,302881100,11230,11230,11230,11230,0
20250415,102600,302881100,11230,11230,11230,11230,30
20250415,102500,302544200,11230,11230,11230,11230,170
20250415,102400,300635100,11230,11230,11230,11230,4
20250415,102300,300590180,11280,11280,11280,11280,22
20250415,102200,300342020,11230,11240,11240,11230,370
20250415,102100,296186720,11230,11230,11230,11230,71
20250415,102000,295389390,11230,11280,11280,11230,128
20250415,101900,293951300,11280,11280,11280,11280,15
20250415,101800,293782100,11290,11290,11290,11290,0
20250415,101700,293782100,11290,11290,11290,11290,28
20250415,101600,293465980,11250,11250,11250,11250,0
20250415,101500,293465980,11250,11230,11250,11230,493
20250415,101400,287925030,11230,11230,11230,11230,0
20250415,101300,287925030,11230,11230,11230,11230,10
20250415,101200,287812730,11230,11170,11230,11150,533
20250415,101100,281863560,11240,11240,11240,11240,1
20250415,101000,281852320,11200,11190,11200,11190,858
20250415,100900,272242910,11150,11170,11170,11150,809
20250415,100800,263218770,11190,11180,11190,11180,482
20250415,100700,257829820,11200,11200,11200,11200,0
20250415,100600,257829820,11200,11190,11200,11190,79
20250415,100500,256945330,11190,11190,11190,11190,0
20250415,100400,256945330,11190,11190,11190,11170,166
20250415,100300,255089370,11170,11160,11170,11160,173
20250415,100200,253157650,11150,11160,11160,11150,157
20250415,100100,251406530,11160,11160,11160,11160,2
20250415,100000,251384210,11170,11170,11170,11170,2
20250415,095900,251361870,11160,11200,11200,11160,2135
20250415,095800,227500640,11190,11200,11200,11190,296
20250415,095700,224185940,11230,11220,11230,11220,120
20250415,095600,222839410,11200,11200,11200,11190,10
20250415,095500,222727430,11230,11230,11230,11230,14
20250415,095400,222570210,11200,11200,11200,11200,0
20250415,095300,222570210,11200,11200,11200,11200,5
20250415,095200,222514210,11200,11220,11220,11200,64
20250415,095100,221796230,11240,11240,11240,11240,10
20250415,095000,221683830,11240,11220,11240,11220,1030
20250415,094900,210107230,11240,11240,11240,11240,0
20250415,094800,210107230,11240,11240,11240,11240,0
20250415,094700,210107230,11240,11240,11240,11240,0
20250415,094600,210107230,11240,11180,11240,11180,958
20250415,094500,199382220,11130,11180,11180,11130,104
20250415,094400,198224650,11180,11180,11180,11180,4
20250415,094300,198179930,11180,11180,11180,11180,1
20250415,094200,198168750,11120,11120,11120,11120,0
20250415,094100,198168750,11120,11120,11120,11120,0
20250415,094000,198168750,11120,11110,11120,11110,11
20250415,093900,198046530,11110,11110,11110,11110,500
20250415,093800,192491530,11120,11120,11120,11120,20
20250415,093700,192269130,11120,11140,11140,11120,223
20250415,093600,189787710,11140,11140,11140,11140,0
20250415,093500,189787710,11140,11160,11160,11140,200
20250415,093400,187558740,11150,11150,11150,11150,65
20250415,093300,186833990,11160,11170,11170,11160,249
20250415,093200,184054160,11190,11190,11190,11190,0
20250415,093100,184054160,11190,11190,11190,11190,52
20250415,093000,183472280,11150,11190,11190,11150,83
20250415,092900,182546710,11190,11170,11190,11160,74
20250415,092800,181719890,11190,11190,11190,11190,37
20250415,092700,181305860,11170,11170,11170,11170,1
20250415,092600,181294690,11170,11170,11170,11170,30
20250415,092500,180959590,11170,11170,11170,11170,1
20250415,092400,180948420,11170,11180,11180,11170,23
20250415,092300,180691490,11180,11180,11180,11180,54
20250415,092200,180087770,11170,11170,11170,11170,0
20250415,092100,180087770,11170,11240,11240,11170,604
20250415,092000,173323130,11230,11190,11330,11180,767
20250415,091900,164709870,11190,11170,11200,11170,13
20250415,091800,164564310,11160,11150,11160,11150,122
20250415,091700,163203850,11140,11140,11140,11140,617
20250415,091600,156330470,11090,11090,11090,11080,610
20250415,091500,149567340,11090,11120,11120,11090,1396
20250415,091400,134055950,11100,11040,11140,11040,1092
20250415,091300,121930460,11040,11140,11140,11030,660
20250415,091200,114621050,11140,11270,11270,11140,1449
20250415,091100,98376820,11270,11370,11370,11270,1150
20250415,091000,85358160,11350,11410,11410,11340,645
20250415,090900,78036040,11410,11380,11410,11300,2849
20250415,090800,45613790,11380,11170,11380,11170,1368
20250415,090700,30222660,11170,11130,11180,11130,1560
20250415,090600,12804920,11130,11030,11130,11030,99
20250415,090500,11712850,11030,11120,11120,11030,236
20250415,090400,9108600,11030,11070,11070,11030,328
20250415,090300,5488830,11150,11150,11150,11150,5
20250415,090200,5433080,11150,11150,11150,11150,28
20250415,090100,5120880,11020,11020,11020,11020,123
20250415,090000,3765420,11010,11010,11010,11010,342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191800 613975785 11010 11010 11010 11010 188
3 20250415 191700 613975785 11010 11010 11010 11010 0
4 20250415 191600 613975785 11010 11010 11010 11010 0
5 20250415 191500 613975785 11010 11010 11010 11010 0
6 20250415 191400 613975785 11010 11010 11010 11010 0
7 20250415 191300 613975785 11010 11010 11010 11010 0
8 20250415 191200 613975785 11010 11010 11010 11010 0
9 20250415 191100 613975785 11010 11010 11010 11010 0
10 20250415 191000 613975785 11010 11010 11010 11010 0
11 20250415 190900 613975785 11010 11010 11010 11010 0
12 20250415 190800 613975785 11010 11010 11010 11010 0
13 20250415 190700 613975785 11010 11010 11010 11010 0
14 20250415 190600 613975785 11010 11010 11010 11010 0
15 20250415 190500 613975785 11010 11010 11010 11010 0
16 20250415 190400 613975785 11010 11010 11010 11010 0
17 20250415 190300 613975785 11010 11010 11010 11010 0
18 20250415 190200 613975785 11010 11010 11010 11010 0
19 20250415 190100 613975785 11010 11010 11010 11010 0
20 20250415 190000 613975785 11010 11010 11010 11010 0
21 20250415 185900 613975785 11010 11010 11010 11010 0
22 20250415 185800 613975785 11010 11010 11010 11010 0
23 20250415 185700 613975785 11010 11010 11010 11010 0
24 20250415 185600 613975785 11010 11010 11010 11010 0
25 20250415 185500 613975785 11010 11010 11010 11010 0
26 20250415 185400 613975785 11010 11010 11010 11010 0
27 20250415 185300 613975785 11010 11010 11010 11010 0
28 20250415 185200 613975785 11010 11010 11010 11010 0
29 20250415 185100 613975785 11010 11010 11010 11010 0
30 20250415 185000 613975785 11010 11010 11010 11010 0
31 20250415 184900 613975785 11010 11010 11010 11010 0
32 20250415 184800 613975785 11010 11010 11010 11010 188
33 20250415 184700 613975785 11010 11010 11010 11010 0
34 20250415 184600 613975785 11010 11010 11010 11010 0
35 20250415 184500 613975785 11010 11010 11010 11010 0
36 20250415 184400 613975785 11010 11010 11010 11010 0
37 20250415 184300 613975785 11010 11010 11010 11010 0
38 20250415 184200 613975785 11010 11010 11010 11010 0
39 20250415 184100 613975785 11010 11010 11010 11010 0
40 20250415 184000 613975785 11010 11010 11010 11010 0
41 20250415 183900 613975785 11010 11010 11010 11010 0
42 20250415 183800 613975785 11010 11010 11010 11010 0
43 20250415 183700 613975785 11010 11010 11010 11010 0
44 20250415 183600 613975785 11010 11010 11010 11010 0
45 20250415 183500 613975785 11010 11010 11010 11010 0
46 20250415 183400 613975785 11010 11010 11010 11010 0
47 20250415 183300 613975785 11010 11010 11010 11010 0
48 20250415 183200 613975785 11010 11010 11010 11010 0
49 20250415 183100 613975785 11010 11010 11010 11010 0
50 20250415 183000 613975785 11010 11010 11010 11010 0
51 20250415 182900 613975785 11010 11010 11010 11010 0
52 20250415 182800 613975785 11010 11010 11010 11010 0
53 20250415 182700 613975785 11010 11010 11010 11010 0
54 20250415 182600 613975785 11010 11010 11010 11010 0
55 20250415 182500 613975785 11010 11010 11010 11010 0
56 20250415 182400 613975785 11010 11010 11010 11010 0
57 20250415 182300 613975785 11010 11010 11010 11010 0
58 20250415 182200 613975785 11010 11010 11010 11010 0
59 20250415 182100 613975785 11010 11010 11010 11010 0
60 20250415 182000 613975785 11010 11010 11010 11010 0
61 20250415 181900 613975785 11010 11010 11010 11010 0
62 20250415 181800 613975785 11010 11010 11010 11010 188
63 20250415 181700 613975785 11010 11010 11010 11010 0
64 20250415 181600 613975785 11010 11010 11010 11010 0
65 20250415 181500 613975785 11010 11010 11010 11010 0
66 20250415 181400 613975785 11010 11010 11010 11010 0
67 20250415 181300 613975785 11010 11010 11010 11010 0
68 20250415 181200 613975785 11010 11010 11010 11010 0
69 20250415 181100 613975785 11010 11010 11010 11010 0
70 20250415 181000 613975785 11010 11010 11010 11010 0
71 20250415 180900 613975785 11010 11010 11010 11010 0
72 20250415 180800 613975785 11010 11010 11010 11010 0
73 20250415 180700 613975785 11010 11010 11010 11010 0
74 20250415 180600 613975785 11010 11010 11010 11010 0
75 20250415 180500 613975785 11010 11010 11010 11010 0
76 20250415 180400 613975785 11010 11010 11010 11010 0
77 20250415 180300 613975785 11010 11010 11010 11010 0
78 20250415 180200 613975785 11010 11010 11010 11010 0
79 20250415 180100 613975785 11010 11010 11010 11010 0
80 20250415 180000 613975785 11010 11010 11010 11010 0
81 20250415 175900 613975785 11010 11010 11010 11010 0
82 20250415 175800 613975785 11010 11010 11010 11010 0
83 20250415 175700 613975785 11010 11010 11010 11010 0
84 20250415 175600 613975785 11010 11010 11010 11010 0
85 20250415 175500 613975785 11010 11010 11010 11010 0
86 20250415 175400 613975785 11010 11010 11010 11010 0
87 20250415 175300 613975785 11010 11010 11010 11010 0
88 20250415 175200 613975785 11010 11010 11010 11010 0
89 20250415 175100 613975785 11010 11010 11010 11010 0
90 20250415 175000 613975785 11010 11010 11010 11010 0
91 20250415 174900 613975785 11010 11010 11010 11010 0
92 20250415 174800 613975785 11010 11010 11010 11010 188
93 20250415 174700 613975785 11010 11010 11010 11010 0
94 20250415 174600 613975785 11010 11010 11010 11010 0
95 20250415 174500 613975785 11010 11010 11010 11010 0
96 20250415 174400 613975785 11010 11010 11010 11010 0
97 20250415 174300 613975785 11010 11010 11010 11010 0
98 20250415 174200 613975785 11010 11010 11010 11010 0
99 20250415 174100 613975785 11010 11010 11010 11010 0
100 20250415 174000 613975785 11010 11010 11010 11010 0
101 20250415 173900 613975785 11010 11010 11010 11010 0
102 20250415 173800 613975785 11010 11010 11010 11010 0
103 20250415 173700 613975785 11010 11010 11010 11010 0
104 20250415 173600 613975785 11010 11010 11010 11010 0
105 20250415 173500 613975785 11010 11010 11010 11010 0
106 20250415 173400 613975785 11010 11010 11010 11010 0
107 20250415 173300 613975785 11010 11010 11010 11010 0
108 20250415 173200 613975785 11010 11010 11010 11010 0
109 20250415 173100 613975785 11010 11010 11010 11010 0
110 20250415 173000 613975785 11010 11010 11010 11010 0
111 20250415 172900 613975785 11010 11010 11010 11010 0
112 20250415 172800 613975785 11010 11010 11010 11010 0
113 20250415 172700 613975785 11010 11010 11010 11010 0
114 20250415 172600 613975785 11010 11010 11010 11010 0
115 20250415 172500 613975785 11010 11010 11010 11010 0
116 20250415 172400 613975785 11010 11010 11010 11010 0
117 20250415 172300 613975785 11010 11010 11010 11010 0
118 20250415 172200 613975785 11010 11010 11010 11010 0
119 20250415 172100 613975785 11010 11010 11010 11010 0
120 20250415 172000 613975785 11010 11010 11010 11010 0
121 20250415 171900 613975785 11010 11010 11010 11010 0
122 20250415 171800 613975785 11010 11010 11010 11010 188
123 20250415 171700 613975785 11010 11010 11010 11010 0
124 20250415 171600 613975785 11010 11010 11010 11010 0
125 20250415 171500 613975785 11010 11010 11010 11010 0
126 20250415 171400 613975785 11010 11010 11010 11010 0
127 20250415 171300 613975785 11010 11010 11010 11010 0
128 20250415 171200 613975785 11010 11010 11010 11010 0
129 20250415 171100 613975785 11010 11010 11010 11010 0
130 20250415 171000 613975785 11010 11010 11010 11010 0
131 20250415 170900 613975785 11010 11010 11010 11010 0
132 20250415 170800 613975785 11010 11010 11010 11010 0
133 20250415 170700 613975785 11010 11010 11010 11010 0
134 20250415 170600 613975785 11010 11010 11010 11010 0
135 20250415 170500 613975785 11010 11010 11010 11010 0
136 20250415 170400 613975785 11010 11010 11010 11010 0
137 20250415 170300 613975785 11010 11010 11010 11010 0
138 20250415 170200 613975785 11010 11010 11010 11010 0
139 20250415 170100 613975785 11010 11010 11010 11010 0
140 20250415 170000 613975785 11010 11010 11010 11010 0
141 20250415 165900 613975785 11010 11010 11010 11010 0
142 20250415 165800 613975785 11010 11010 11010 11010 0
143 20250415 165700 613975785 11010 11010 11010 11010 0
144 20250415 165600 613975785 11010 11010 11010 11010 0
145 20250415 165500 613975785 11010 11010 11010 11010 0
146 20250415 165400 613975785 11010 11010 11010 11010 0
147 20250415 165300 613975785 11010 11010 11010 11010 0
148 20250415 165200 613975785 11010 11010 11010 11010 0
149 20250415 165100 613975785 11010 11010 11010 11010 0
150 20250415 165000 613975785 11010 11010 11010 11010 0
151 20250415 164900 613975785 11010 11010 11010 11010 0
152 20250415 164800 613975785 11010 11010 11010 11010 188
153 20250415 164700 613975785 11010 11010 11010 11010 0
154 20250415 164600 613975785 11010 11010 11010 11010 0
155 20250415 164500 613975785 11010 11010 11010 11010 0
156 20250415 164400 613975785 11010 11010 11010 11010 0
157 20250415 164300 613975785 11010 11010 11010 11010 0
158 20250415 164200 613975785 11010 11010 11010 11010 0
159 20250415 164100 613975785 11010 11010 11010 11010 0
160 20250415 164000 613975785 11010 11010 11010 11010 0
161 20250415 163900 613975785 11010 11010 11010 11010 0
162 20250415 163800 613975785 11010 11010 11010 11010 0
163 20250415 163700 613975785 11010 11010 11010 11010 0
164 20250415 163600 613975785 11010 11010 11010 11010 0
165 20250415 163500 613975785 11010 11010 11010 11010 0
166 20250415 163400 613975785 11010 11010 11010 11010 0
167 20250415 163300 613975785 11010 11010 11010 11010 0
168 20250415 163200 613975785 11010 11010 11010 11010 0
169 20250415 163100 613975785 11010 11010 11010 11010 0
170 20250415 163000 613975785 11010 11010 11010 11010 0
171 20250415 162900 613975785 11010 11010 11010 11010 0
172 20250415 162800 613975785 11010 11010 11010 11010 0
173 20250415 162700 613975785 11010 11010 11010 11010 0
174 20250415 162600 613975785 11010 11010 11010 11010 0
175 20250415 162500 613975785 11010 11010 11010 11010 0
176 20250415 162400 613975785 11010 11010 11010 11010 0
177 20250415 162300 613975785 11010 11010 11010 11010 0
178 20250415 162200 613975785 11010 11010 11010 11010 0
179 20250415 162100 613975785 11010 11010 11010 11010 0
180 20250415 162000 613975785 11010 11010 11010 11010 0
181 20250415 161900 613975785 11010 11010 11010 11010 0
182 20250415 161800 613975785 11010 11010 11010 11010 188
183 20250415 161700 613975785 11010 11010 11010 11010 0
184 20250415 161600 613975785 11010 11010 11010 11010 0
185 20250415 161500 613975785 11010 11010 11010 11010 0
186 20250415 161400 613975785 11010 11010 11010 11010 0
187 20250415 161300 613975785 11010 11010 11010 11010 0
188 20250415 161200 613975785 11010 11010 11010 11010 0
189 20250415 161100 613975785 11010 11010 11010 11010 0
190 20250415 161000 613975785 11010 11010 11010 11010 0
191 20250415 160900 613975785 11010 11010 11010 11010 0
192 20250415 160800 613975785 11010 11010 11010 11010 0
193 20250415 160700 613975785 11010 11010 11010 11010 0
194 20250415 160600 613975785 11010 11010 11010 11010 0
195 20250415 160500 613975785 11010 11010 11010 11010 0
196 20250415 160400 613975785 11010 11010 11010 11010 0
197 20250415 160300 613975785 11010 11010 11010 11010 0
198 20250415 160200 613975785 11010 11010 11010 11010 0
199 20250415 160100 613975785 11010 11010 11010 11010 0
200 20250415 160000 613975785 11010 11010 11010 11010 0
201 20250415 155900 613975785 11010 11010 11010 11010 0
202 20250415 155800 613975785 11010 11010 11010 11010 0
203 20250415 155700 613975785 11010 11010 11010 11010 0
204 20250415 155600 613975785 11010 11010 11010 11010 0
205 20250415 155500 613975785 11010 11010 11010 11010 0
206 20250415 155400 613975785 11010 11010 11010 11010 0
207 20250415 155300 613975785 11010 11010 11010 11010 0
208 20250415 155200 613975785 11010 11010 11010 11010 0
209 20250415 155100 613975785 11010 11010 11010 11010 0
210 20250415 155000 613975785 11010 11010 11010 11010 0
211 20250415 154900 613975785 11010 11010 11010 11010 0
212 20250415 154800 613975785 11010 11010 11010 11010 188
213 20250415 154700 613975785 11010 11010 11010 11010 0
214 20250415 154600 613975785 11010 11010 11010 11010 0
215 20250415 154500 613975785 11010 11010 11010 11010 0
216 20250415 154400 613975785 11010 11010 11010 11010 0
217 20250415 154300 613975785 11010 11010 11010 11010 0
218 20250415 154200 613975785 11010 11010 11010 11010 0
219 20250415 154100 613975785 11010 11010 11010 11010 0
220 20250415 154000 613975785 11010 11010 11010 11010 0
221 20250415 153900 613975785 11010 11010 11010 11010 0
222 20250415 153800 613975785 11010 11010 11010 11010 0
223 20250415 153700 613975785 11010 11010 11010 11010 0
224 20250415 153600 613975785 11010 11010 11010 11010 0
225 20250415 153500 613975785 11010 11010 11010 11010 0
226 20250415 153400 613975785 11010 11010 11010 11010 0
227 20250415 153300 613975785 11010 11010 11010 11010 0
228 20250415 153200 613975785 11010 11010 11010 11010 0
229 20250415 153100 613975785 11010 11010 11010 11010 0
230 20250415 153000 613975785 11010 11010 11010 11010 188
231 20250415 152900 611905905 11010 11010 11010 11010 0
232 20250415 152800 611905905 11010 11010 11010 11010 0
233 20250415 152700 611905905 11010 11010 11010 11010 0
234 20250415 152600 611905905 11010 11010 11010 11010 0
235 20250415 152500 611905905 11010 11010 11010 11010 0
236 20250415 152400 611905905 11010 11010 11010 11010 0
237 20250415 152300 611905905 11010 11010 11010 11010 0
238 20250415 152200 611905905 11010 11010 11010 11010 0
239 20250415 152100 611905905 11010 11010 11010 11010 0
240 20250415 152000 611905905 11010 11010 11010 11010 0
241 20250415 151900 611905905 11010 11040 11040 11010 89
242 20250415 151800 610925205 11040 11010 11040 11010 73
243 20250415 151700 610120965 11050 11020 11050 11020 628
244 20250415 151600 603185405 11030 11030 11030 11030 23
245 20250415 151500 602931715 11060 11060 11060 11060 0
246 20250415 151400 602931715 11060 11060 11060 11060 25
247 20250415 151300 602655215 11060 11060 11060 11060 0
248 20250415 151200 602655215 11060 11060 11060 11060 57
249 20250415 151100 602024795 11060 11050 11060 11050 47
250 20250415 151000 601505045 11050 11050 11050 11050 0
251 20250415 150900 601505045 11050 11050 11050 11050 16
252 20250415 150800 601328245 11050 11050 11050 11050 9
253 20250415 150700 601228795 11040 11040 11040 11040 9
254 20250415 150600 601129435 11020 11020 11020 11020 164
255 20250415 150500 599322155 11020 11010 11020 11010 921
256 20250415 150400 589177235 11020 11020 11020 11020 0
257 20250415 150300 589177235 11020 11020 11020 11020 0
258 20250415 150200 589177235 11020 11020 11020 11020 182
259 20250415 150100 587171595 11000 11000 11000 11000 0
260 20250415 150000 587171595 11000 11000 11000 11000 0
261 20250415 145900 587171595 11000 11000 11000 11000 0
262 20250415 145800 587171595 11000 11000 11000 11000 34
263 20250415 145700 586797595 11000 11000 11000 11000 113
264 20250415 145600 585554595 11000 11000 11000 11000 2
265 20250415 145500 585532595 11000 11010 11010 11000 4
266 20250415 145400 585488575 11020 11000 11020 11000 59
267 20250415 145300 584838505 10990 10990 10990 10990 14
268 20250415 145200 584684645 10990 10970 10990 10970 808
269 20250415 145100 575818985 10970 10970 10970 10970 69
270 20250415 145000 575062055 10970 10970 10970 10970 55
271 20250415 144900 574458705 10970 10970 10970 10970 0
272 20250415 144800 574458705 10970 10960 10970 10960 31
273 20250415 144700 574118645 10960 10960 10960 10960 15
274 20250415 144600 573954245 10960 10960 10960 10960 1
275 20250415 144500 573943285 10960 10960 10960 10960 8
276 20250415 144400 573855605 10960 10960 10960 10960 11
277 20250415 144300 573735045 10960 10960 10960 10960 20
278 20250415 144200 573515845 10950 10960 10960 10950 4
279 20250415 144100 573472025 10960 10960 10960 10960 0
280 20250415 144000 573472025 10960 10960 10960 10960 101
281 20250415 143900 572365065 10960 10960 10960 10960 0
282 20250415 143800 572365065 10960 10960 10960 10960 0
283 20250415 143700 572365065 10960 10960 10960 10960 0
284 20250415 143600 572365065 10960 10960 10960 10960 1
285 20250415 143500 572354105 10960 10940 10960 10940 129
286 20250415 143400 570940305 10940 10930 10940 10930 202
287 20250415 143300 568732425 10940 10940 10940 10940 10
288 20250415 143200 568623025 10930 10910 10930 10910 1469
289 20250415 143100 552571095 10900 10905 10910 10900 90
290 20250415 143000 551589900 10900 10920 10920 10900 1582
291 20250415 142900 534326670 10930 10930 10930 10930 1
292 20250415 142800 534315740 10930 10950 10950 10930 757
293 20250415 142700 526039290 10960 10960 10960 10960 0
294 20250415 142600 526039290 10960 10960 10960 10960 0
295 20250415 142500 526039290 10960 10960 10960 10960 10
296 20250415 142400 525929690 10960 10960 10960 10960 0
297 20250415 142300 525929690 10960 10960 10960 10960 50
298 20250415 142200 525381690 10950 10950 10950 10950 148
299 20250415 142100 523761090 10950 10950 10950 10950 1
300 20250415 142000 523750140 10950 10950 10950 10950 0
301 20250415 141900 523750140 10950 10950 10950 10950 0
302 20250415 141800 523750140 10950 10950 10950 10950 150
303 20250415 141700 522107640 10960 10970 10970 10960 29
304 20250415 141600 521789740 10960 10960 10960 10960 0
305 20250415 141500 521789740 10960 10960 10960 10960 0
306 20250415 141400 521789740 10960 10960 10960 10960 0
307 20250415 141300 521789740 10960 10960 10960 10960 0
308 20250415 141200 521789740 10960 10960 10960 10960 0
309 20250415 141100 521789740 10960 10960 10960 10960 203
310 20250415 141000 519564860 10970 10970 10970 10970 1
311 20250415 140900 519553890 10970 10970 10970 10970 0
312 20250415 140800 519553890 10970 10970 10970 10970 63
313 20250415 140700 518862780 10970 10970 10970 10970 1
314 20250415 140600 518851810 10970 10970 10970 10970 0
315 20250415 140500 518851810 10970 10970 10970 10970 0
316 20250415 140400 518851810 10970 10970 10970 10970 0
317 20250415 140300 518851810 10970 10970 10970 10970 6
318 20250415 140200 518785990 10950 10960 10960 10950 654
319 20250415 140100 511623780 10970 10970 10970 10970 2
320 20250415 140000 511601840 10960 10960 10960 10960 73
321 20250415 135900 510801760 10960 10960 10960 10960 0
322 20250415 135800 510801760 10960 10970 10970 10960 877
323 20250415 135700 501186860 10990 10980 10990 10980 155
324 20250415 135600 499483560 10980 10980 10980 10980 0
325 20250415 135500 499483560 10980 10980 10980 10980 0
326 20250415 135400 499483560 10980 11000 11000 10980 403
327 20250415 135300 495054720 11020 11020 11020 11020 38
328 20250415 135200 494635960 11000 11000 11000 11000 0
329 20250415 135100 494635960 11000 11000 11000 11000 0
330 20250415 135000 494635960 11000 11000 11000 11000 0
331 20250415 134900 494635960 11000 11000 11000 11000 0
332 20250415 134800 494635960 11000 11000 11000 11000 0
333 20250415 134700 494635960 11000 11000 11000 11000 0
334 20250415 134600 494635960 11000 11000 11000 11000 0
335 20250415 134500 494635960 11000 11000 11000 11000 0
336 20250415 134400 494635960 11000 11000 11000 11000 39
337 20250415 134300 494206960 11000 11000 11000 11000 9
338 20250415 134200 494107960 11000 11000 11000 11000 0
339 20250415 134100 494107960 11000 11010 11010 10980 974
340 20250415 134000 483393440 11020 11020 11020 11020 0
341 20250415 133900 483393440 11020 11000 11020 11000 1082
342 20250415 133800 471480460 10990 11000 11000 10990 866
343 20250415 133700 461958460 11000 11000 11000 11000 0
344 20250415 133600 461958460 11000 11000 11000 11000 0
345 20250415 133500 461958460 11000 11000 11000 11000 0
346 20250415 133400 461958460 11000 11000 11000 11000 55
347 20250415 133300 461353460 11000 11000 11000 11000 1
348 20250415 133200 461342460 11010 11010 11010 11010 50
349 20250415 133100 460791960 11010 11010 11010 11010 50
350 20250415 133000 460241460 11000 11010 11010 11000 531
351 20250415 132900 454395160 11000 11000 11000 11000 0
352 20250415 132800 454395160 11000 10990 11000 10990 52
353 20250415 132700 453823190 10990 11010 11010 10990 414
354 20250415 132600 449271780 11000 11000 11000 11000 7
355 20250415 132500 449194780 11000 11000 11000 11000 19
356 20250415 132400 448985780 11000 11010 11010 11000 274
357 20250415 132300 445969520 11060 11060 11060 11060 0
358 20250415 132200 445969520 11060 11020 11060 10990 411
359 20250415 132100 441448230 11020 11020 11020 11020 41
360 20250415 132000 440996410 11000 11030 11030 11000 819
361 20250415 131900 431973510 11050 11050 11050 11050 1
362 20250415 131800 431962460 11080 11070 11080 11070 267
363 20250415 131700 429006320 11020 11020 11020 11020 0
364 20250415 131600 429006320 11020 11030 11030 11020 200
365 20250415 131500 426801670 11040 11040 11040 11040 83
366 20250415 131400 425885350 11030 11030 11030 11030 49
367 20250415 131300 425344880 11030 11030 11030 11030 51
368 20250415 131200 424782350 11040 11040 11040 11040 1
369 20250415 131100 424771310 11040 11060 11060 11040 459
370 20250415 131000 419701580 11090 11090 11090 11090 0
371 20250415 130900 419701580 11090 11090 11090 11090 7
372 20250415 130800 419623950 11090 11090 11090 11090 0
373 20250415 130700 419623950 11090 11090 11090 11090 0
374 20250415 130600 419623950 11090 11090 11090 11090 0
375 20250415 130500 419623950 11090 11090 11090 11090 0
376 20250415 130400 419623950 11090 11090 11090 11090 0
377 20250415 130300 419623950 11090 11090 11090 11090 0
378 20250415 130200 419623950 11090 11090 11090 11090 0
379 20250415 130100 419623950 11090 11040 11090 11040 339
380 20250415 130000 415871500 11040 11040 11040 11040 2
381 20250415 125900 415849420 11040 11040 11040 11040 0
382 20250415 125800 415849420 11040 11040 11040 11040 0
383 20250415 125700 415849420 11040 11040 11040 11040 50
384 20250415 125600 415297420 11040 11040 11040 11040 1
385 20250415 125500 415286380 11040 11040 11040 11040 6
386 20250415 125400 415220140 11020 11020 11020 11020 59
387 20250415 125300 414569960 11010 11010 11010 11010 26
388 20250415 125200 414283700 11010 11010 11010 11010 0
389 20250415 125100 414283700 11010 11010 11010 11010 0
390 20250415 125000 414283700 11010 11010 11010 11010 0
391 20250415 124900 414283700 11010 11010 11010 11010 0
392 20250415 124800 414283700 11010 11020 11020 11010 859
393 20250415 124700 404823570 11020 11020 11020 11020 5
394 20250415 124600 404768470 11020 11050 11050 11020 200
395 20250415 124500 402560720 11070 11070 11070 11070 0
396 20250415 124400 402560720 11070 11070 11070 11070 1
397 20250415 124300 402549650 11060 11060 11060 11060 30
398 20250415 124200 402217850 11070 11070 11070 11070 0
399 20250415 124100 402217850 11070 11070 11070 11070 1
400 20250415 124000 402206780 11060 11060 11060 11060 0
401 20250415 123900 402206780 11060 11080 11080 11060 46
402 20250415 123800 401697320 11080 11090 11090 11080 50
403 20250415 123700 401143000 11100 11100 11100 11100 0
404 20250415 123600 401143000 11100 11100 11100 11100 0
405 20250415 123500 401143000 11100 11100 11100 11100 138
406 20250415 123400 399611200 11100 11090 11100 11090 133
407 20250415 123300 398135100 11100 11100 11100 11100 0
408 20250415 123200 398135100 11100 11100 11100 11100 1
409 20250415 123100 398124000 11100 11100 11100 11100 0
410 20250415 123000 398124000 11100 11100 11100 11100 81
411 20250415 122900 397224900 11110 11110 11110 11110 0
412 20250415 122800 397224900 11110 11110 11110 11110 0
413 20250415 122700 397224900 11110 11110 11110 11110 0
414 20250415 122600 397224900 11110 11110 11110 11110 0
415 20250415 122500 397224900 11110 11110 11110 11110 84
416 20250415 122400 396291660 11110 11110 11110 11110 43
417 20250415 122300 395813930 11100 11100 11100 11100 0
418 20250415 122200 395813930 11100 11100 11100 11100 7
419 20250415 122100 395736230 11090 11090 11090 11090 18
420 20250415 122000 395536610 11100 11110 11110 11100 342
421 20250415 121900 391739770 11110 11110 11110 11110 0
422 20250415 121800 391739770 11110 11110 11110 11110 0
423 20250415 121700 391739770 11110 11110 11110 11110 100
424 20250415 121600 390628770 11120 11120 11120 11120 29
425 20250415 121500 390306290 11120 11120 11120 11120 0
426 20250415 121400 390306290 11120 11120 11120 11120 1
427 20250415 121300 390295170 11110 11110 11110 11110 0
428 20250415 121200 390295170 11110 11110 11110 11110 0
429 20250415 121100 390295170 11110 11110 11110 11110 10
430 20250415 121000 390184070 11110 11110 11110 11110 3
431 20250415 120900 390150740 11130 11130 11130 11130 0
432 20250415 120800 390150740 11130 11130 11130 11130 0
433 20250415 120700 390150740 11130 11130 11130 11130 0
434 20250415 120600 390150740 11130 11130 11130 11110 751
435 20250415 120500 381799310 11140 11140 11140 11140 1
436 20250415 120400 381788170 11130 11130 11130 11130 26
437 20250415 120300 381498790 11130 11130 11140 11130 55
438 20250415 120200 380886600 11120 11120 11120 11120 0
439 20250415 120100 380886600 11120 11120 11120 11120 0
440 20250415 120000 380886600 11120 11120 11120 11120 0
441 20250415 115900 380886600 11120 11120 11120 11120 0
442 20250415 115800 380886600 11120 11120 11120 11120 0
443 20250415 115700 380886600 11120 11120 11120 11120 0
444 20250415 115600 380886600 11120 11120 11120 11120 14
445 20250415 115500 380730920 11130 11130 11130 11130 5
446 20250415 115400 380675270 11130 11130 11130 11130 0
447 20250415 115300 380675270 11130 11150 11150 11130 558
448 20250415 115200 374458330 11150 11150 11150 11150 0
449 20250415 115100 374458330 11150 11150 11150 11150 0
450 20250415 115000 374458330 11150 11150 11150 11150 1
451 20250415 114900 374447180 11150 11150 11150 11150 0
452 20250415 114800 374447180 11150 11150 11150 11140 107
453 20250415 114700 373254430 11150 11160 11160 11150 768
454 20250415 114600 364685260 11170 11170 11170 11170 0
455 20250415 114500 364685260 11170 11170 11170 11170 0
456 20250415 114400 364685260 11170 11170 11170 11170 508
457 20250415 114300 359010900 11170 11170 11170 11170 149
458 20250415 114200 357346570 11180 11180 11180 11180 0
459 20250415 114100 357346570 11180 11180 11180 11180 16
460 20250415 114000 357167690 11180 11180 11180 11180 466
461 20250415 113900 351957810 11180 11180 11180 11180 0
462 20250415 113800 351957810 11180 11180 11180 11180 4
463 20250415 113700 351913090 11170 11180 11180 11170 196
464 20250415 113600 349721840 11180 11180 11180 11180 0
465 20250415 113500 349721840 11180 11180 11180 11180 0
466 20250415 113400 349721840 11180 11180 11180 11180 200
467 20250415 113300 347485840 11190 11190 11190 11190 0
468 20250415 113200 347485840 11190 11190 11190 11190 619
469 20250415 113100 340559230 11220 11210 11220 11210 193
470 20250415 113000 338395500 11210 11230 11230 11210 139
471 20250415 112900 336835530 11230 11230 11230 11230 0
472 20250415 112800 336835530 11230 11230 11230 11230 0
473 20250415 112700 336835530 11230 11230 11230 11230 100
474 20250415 112600 335712530 11230 11230 11230 11230 7
475 20250415 112500 335633920 11230 11230 11230 11230 0
476 20250415 112400 335633920 11230 11230 11230 11230 10
477 20250415 112300 335521620 11240 11240 11240 11240 68
478 20250415 112200 334757300 11240 11240 11240 11240 569
479 20250415 112100 328361740 11260 11260 11260 11260 11
480 20250415 112000 328237880 11240 11240 11240 11240 7
481 20250415 111900 328159200 11230 11230 11230 11230 0
482 20250415 111800 328159200 11230 11230 11230 11230 0
483 20250415 111700 328159200 11230 11230 11230 11230 0
484 20250415 111600 328159200 11230 11230 11230 11230 0
485 20250415 111500 328159200 11230 11230 11230 11230 0
486 20250415 111400 328159200 11230 11230 11230 11230 0
487 20250415 111300 328159200 11230 11230 11230 11230 19
488 20250415 111200 327945830 11230 11210 11230 11210 299
489 20250415 111100 324591260 11210 11210 11210 11210 1
490 20250415 111000 324580050 11210 11210 11210 11210 20
491 20250415 110900 324355850 11210 11210 11210 11210 0
492 20250415 110800 324355850 11210 11210 11210 11210 0
493 20250415 110700 324355850 11210 11210 11210 11210 0
494 20250415 110600 324355850 11210 11210 11210 11210 95
495 20250415 110500 323290900 11210 11210 11210 11210 0
496 20250415 110400 323290900 11210 11210 11210 11210 26
497 20250415 110300 322999440 11190 11210 11210 11190 84
498 20250415 110200 322058940 11205 11205 11205 11205 0
499 20250415 110100 322058940 11205 11205 11205 11205 12
500 20250415 110000 321924480 11220 11220 11220 11220 0
501 20250415 105900 321924480 11220 11220 11220 11220 3
502 20250415 105800 321890820 11220 11220 11220 11220 0
503 20250415 105700 321890820 11220 11220 11220 11220 1
504 20250415 105600 321879600 11220 11220 11220 11220 74
505 20250415 105500 321049320 11180 11180 11180 11180 0
506 20250415 105400 321049320 11180 11180 11180 11180 0
507 20250415 105300 321049320 11180 11180 11180 11180 1
508 20250415 105200 321038140 11170 11170 11170 11170 0
509 20250415 105100 321038140 11170 11170 11170 11170 0
510 20250415 105000 321038140 11170 11170 11170 11170 0
511 20250415 104900 321038140 11170 11170 11170 11170 16
512 20250415 104800 320859420 11170 11170 11170 11170 0
513 20250415 104700 320859420 11170 11180 11180 11170 81
514 20250415 104600 319954150 11170 11170 11170 11170 0
515 20250415 104500 319954150 11170 11170 11170 11170 10
516 20250415 104400 319842450 11160 11220 11220 11150 805
517 20250415 104300 310852830 11260 11250 11260 11250 51
518 20250415 104200 310278580 11210 11210 11210 11210 13
519 20250415 104100 310132850 11210 11210 11210 11210 0
520 20250415 104000 310132850 11210 11210 11210 11210 0
521 20250415 103900 310132850 11210 11240 11240 11210 216
522 20250415 103800 307707710 11240 11240 11240 11210 237
523 20250415 103700 305045030 11270 11270 11270 11270 0
524 20250415 103600 305045030 11270 11270 11270 11270 0
525 20250415 103500 305045030 11270 11270 11270 11270 50
526 20250415 103400 304481530 11270 11270 11270 11270 23
527 20250415 103300 304222320 11270 11270 11270 11270 27
528 20250415 103200 303918030 11280 11280 11280 11280 0
529 20250415 103100 303918030 11280 11280 11280 11280 0
530 20250415 103000 303918030 11280 11270 11280 11270 52
531 20250415 102900 303331900 11270 11270 11270 11270 20
532 20250415 102800 303106500 11270 11270 11270 11270 20
533 20250415 102700 302881100 11230 11230 11230 11230 0
534 20250415 102600 302881100 11230 11230 11230 11230 30
535 20250415 102500 302544200 11230 11230 11230 11230 170
536 20250415 102400 300635100 11230 11230 11230 11230 4
537 20250415 102300 300590180 11280 11280 11280 11280 22
538 20250415 102200 300342020 11230 11240 11240 11230 370
539 20250415 102100 296186720 11230 11230 11230 11230 71
540 20250415 102000 295389390 11230 11280 11280 11230 128
541 20250415 101900 293951300 11280 11280 11280 11280 15
542 20250415 101800 293782100 11290 11290 11290 11290 0
543 20250415 101700 293782100 11290 11290 11290 11290 28
544 20250415 101600 293465980 11250 11250 11250 11250 0
545 20250415 101500 293465980 11250 11230 11250 11230 493
546 20250415 101400 287925030 11230 11230 11230 11230 0
547 20250415 101300 287925030 11230 11230 11230 11230 10
548 20250415 101200 287812730 11230 11170 11230 11150 533
549 20250415 101100 281863560 11240 11240 11240 11240 1
550 20250415 101000 281852320 11200 11190 11200 11190 858
551 20250415 100900 272242910 11150 11170 11170 11150 809
552 20250415 100800 263218770 11190 11180 11190 11180 482
553 20250415 100700 257829820 11200 11200 11200 11200 0
554 20250415 100600 257829820 11200 11190 11200 11190 79
555 20250415 100500 256945330 11190 11190 11190 11190 0
556 20250415 100400 256945330 11190 11190 11190 11170 166
557 20250415 100300 255089370 11170 11160 11170 11160 173
558 20250415 100200 253157650 11150 11160 11160 11150 157
559 20250415 100100 251406530 11160 11160 11160 11160 2
560 20250415 100000 251384210 11170 11170 11170 11170 2
561 20250415 095900 251361870 11160 11200 11200 11160 2135
562 20250415 095800 227500640 11190 11200 11200 11190 296
563 20250415 095700 224185940 11230 11220 11230 11220 120
564 20250415 095600 222839410 11200 11200 11200 11190 10
565 20250415 095500 222727430 11230 11230 11230 11230 14
566 20250415 095400 222570210 11200 11200 11200 11200 0
567 20250415 095300 222570210 11200 11200 11200 11200 5
568 20250415 095200 222514210 11200 11220 11220 11200 64
569 20250415 095100 221796230 11240 11240 11240 11240 10
570 20250415 095000 221683830 11240 11220 11240 11220 1030
571 20250415 094900 210107230 11240 11240 11240 11240 0
572 20250415 094800 210107230 11240 11240 11240 11240 0
573 20250415 094700 210107230 11240 11240 11240 11240 0
574 20250415 094600 210107230 11240 11180 11240 11180 958
575 20250415 094500 199382220 11130 11180 11180 11130 104
576 20250415 094400 198224650 11180 11180 11180 11180 4
577 20250415 094300 198179930 11180 11180 11180 11180 1
578 20250415 094200 198168750 11120 11120 11120 11120 0
579 20250415 094100 198168750 11120 11120 11120 11120 0
580 20250415 094000 198168750 11120 11110 11120 11110 11
581 20250415 093900 198046530 11110 11110 11110 11110 500
582 20250415 093800 192491530 11120 11120 11120 11120 20
583 20250415 093700 192269130 11120 11140 11140 11120 223
584 20250415 093600 189787710 11140 11140 11140 11140 0
585 20250415 093500 189787710 11140 11160 11160 11140 200
586 20250415 093400 187558740 11150 11150 11150 11150 65
587 20250415 093300 186833990 11160 11170 11170 11160 249
588 20250415 093200 184054160 11190 11190 11190 11190 0
589 20250415 093100 184054160 11190 11190 11190 11190 52
590 20250415 093000 183472280 11150 11190 11190 11150 83
591 20250415 092900 182546710 11190 11170 11190 11160 74
592 20250415 092800 181719890 11190 11190 11190 11190 37
593 20250415 092700 181305860 11170 11170 11170 11170 1
594 20250415 092600 181294690 11170 11170 11170 11170 30
595 20250415 092500 180959590 11170 11170 11170 11170 1
596 20250415 092400 180948420 11170 11180 11180 11170 23
597 20250415 092300 180691490 11180 11180 11180 11180 54
598 20250415 092200 180087770 11170 11170 11170 11170 0
599 20250415 092100 180087770 11170 11240 11240 11170 604
600 20250415 092000 173323130 11230 11190 11330 11180 767
601 20250415 091900 164709870 11190 11170 11200 11170 13
602 20250415 091800 164564310 11160 11150 11160 11150 122
603 20250415 091700 163203850 11140 11140 11140 11140 617
604 20250415 091600 156330470 11090 11090 11090 11080 610
605 20250415 091500 149567340 11090 11120 11120 11090 1396
606 20250415 091400 134055950 11100 11040 11140 11040 1092
607 20250415 091300 121930460 11040 11140 11140 11030 660
608 20250415 091200 114621050 11140 11270 11270 11140 1449
609 20250415 091100 98376820 11270 11370 11370 11270 1150
610 20250415 091000 85358160 11350 11410 11410 11340 645
611 20250415 090900 78036040 11410 11380 11410 11300 2849
612 20250415 090800 45613790 11380 11170 11380 11170 1368
613 20250415 090700 30222660 11170 11130 11180 11130 1560
614 20250415 090600 12804920 11130 11030 11130 11030 99
615 20250415 090500 11712850 11030 11120 11120 11030 236
616 20250415 090400 9108600 11030 11070 11070 11030 328
617 20250415 090300 5488830 11150 11150 11150 11150 5
618 20250415 090200 5433080 11150 11150 11150 11150 28
619 20250415 090100 5120880 11020 11020 11020 11020 123
620 20250415 090000 3765420 11010 11010 11010 11010 342