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

639
081000/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193700,620602340,11830,11830,11830,11830,148
20250415,193600,620602340,11830,11830,11830,11830,0
20250415,193500,620602340,11830,11830,11830,11830,0
20250415,193400,620602340,11830,11830,11830,11830,0
20250415,193300,620602340,11830,11830,11830,11830,0
20250415,193200,620602340,11830,11830,11830,11830,0
20250415,193100,620602340,11830,11830,11830,11830,0
20250415,193000,620602340,11830,11830,11830,11830,0
20250415,192900,620602340,11830,11830,11830,11830,0
20250415,192800,620602340,11830,11830,11830,11830,0
20250415,192700,620602340,11830,11830,11830,11830,0
20250415,192600,620602340,11830,11830,11830,11830,0
20250415,192500,620602340,11830,11830,11830,11830,0
20250415,192400,620602340,11830,11830,11830,11830,0
20250415,192300,620602340,11830,11830,11830,11830,0
20250415,192200,620602340,11830,11830,11830,11830,0
20250415,192100,620602340,11830,11830,11830,11830,0
20250415,192000,620602340,11830,11830,11830,11830,0
20250415,191900,620602340,11830,11830,11830,11830,0
20250415,191800,620602340,11830,11830,11830,11830,0
20250415,191700,620602340,11830,11830,11830,11830,0
20250415,191600,620602340,11830,11830,11830,11830,0
20250415,191500,620602340,11830,11830,11830,11830,0
20250415,191400,620602340,11830,11830,11830,11830,0
20250415,191300,620602340,11830,11830,11830,11830,0
20250415,191200,620602340,11830,11830,11830,11830,0
20250415,191100,620602340,11830,11830,11830,11830,0
20250415,191000,620602340,11830,11830,11830,11830,0
20250415,190900,620602340,11830,11830,11830,11830,0
20250415,190800,620602340,11830,11830,11830,11830,0
20250415,190700,620602340,11830,11830,11830,11830,148
20250415,190600,620602340,11830,11830,11830,11830,0
20250415,190500,620602340,11830,11830,11830,11830,0
20250415,190400,620602340,11830,11830,11830,11830,0
20250415,190300,620602340,11830,11830,11830,11830,0
20250415,190200,620602340,11830,11830,11830,11830,0
20250415,190100,620602340,11830,11830,11830,11830,0
20250415,190000,620602340,11830,11830,11830,11830,0
20250415,185900,620602340,11830,11830,11830,11830,0
20250415,185800,620602340,11830,11830,11830,11830,0
20250415,185700,620602340,11830,11830,11830,11830,0
20250415,185600,620602340,11830,11830,11830,11830,0
20250415,185500,620602340,11830,11830,11830,11830,0
20250415,185400,620602340,11830,11830,11830,11830,0
20250415,185300,620602340,11830,11830,11830,11830,0
20250415,185200,620602340,11830,11830,11830,11830,0
20250415,185100,620602340,11830,11830,11830,11830,0
20250415,185000,620602340,11830,11830,11830,11830,0
20250415,184900,620602340,11830,11830,11830,11830,0
20250415,184800,620602340,11830,11830,11830,11830,0
20250415,184700,620602340,11830,11830,11830,11830,0
20250415,184600,620602340,11830,11830,11830,11830,0
20250415,184500,620602340,11830,11830,11830,11830,0
20250415,184400,620602340,11830,11830,11830,11830,0
20250415,184300,620602340,11830,11830,11830,11830,0
20250415,184200,620602340,11830,11830,11830,11830,0
20250415,184100,620602340,11830,11830,11830,11830,0
20250415,184000,620602340,11830,11830,11830,11830,0
20250415,183900,620602340,11830,11830,11830,11830,0
20250415,183800,620602340,11830,11830,11830,11830,0
20250415,183700,620602340,11830,11830,11830,11830,148
20250415,183600,620602340,11830,11830,11830,11830,0
20250415,183500,620602340,11830,11830,11830,11830,0
20250415,183400,620602340,11830,11830,11830,11830,0
20250415,183300,620602340,11830,11830,11830,11830,0
20250415,183200,620602340,11830,11830,11830,11830,0
20250415,183100,620602340,11830,11830,11830,11830,0
20250415,183000,620602340,11830,11830,11830,11830,0
20250415,182900,620602340,11830,11830,11830,11830,0
20250415,182800,620602340,11830,11830,11830,11830,0
20250415,182700,620602340,11830,11830,11830,11830,0
20250415,182600,620602340,11830,11830,11830,11830,0
20250415,182500,620602340,11830,11830,11830,11830,0
20250415,182400,620602340,11830,11830,11830,11830,0
20250415,182300,620602340,11830,11830,11830,11830,0
20250415,182200,620602340,11830,11830,11830,11830,0
20250415,182100,620602340,11830,11830,11830,11830,0
20250415,182000,620602340,11830,11830,11830,11830,0
20250415,181900,620602340,11830,11830,11830,11830,0
20250415,181800,620602340,11830,11830,11830,11830,0
20250415,181700,620602340,11830,11830,11830,11830,0
20250415,181600,620602340,11830,11830,11830,11830,0
20250415,181500,620602340,11830,11830,11830,11830,0
20250415,181400,620602340,11830,11830,11830,11830,0
20250415,181300,620602340,11830,11830,11830,11830,0
20250415,181200,620602340,11830,11830,11830,11830,0
20250415,181100,620602340,11830,11830,11830,11830,0
20250415,181000,620602340,11830,11830,11830,11830,0
20250415,180900,620602340,11830,11830,11830,11830,0
20250415,180800,620602340,11830,11830,11830,11830,0
20250415,180700,620602340,11830,11830,11830,11830,148
20250415,180600,620602340,11830,11830,11830,11830,0
20250415,180500,620602340,11830,11830,11830,11830,0
20250415,180400,620602340,11830,11830,11830,11830,0
20250415,180300,620602340,11830,11830,11830,11830,0
20250415,180200,620602340,11830,11830,11830,11830,0
20250415,180100,620602340,11830,11830,11830,11830,0
20250415,180000,620602340,11830,11830,11830,11830,0
20250415,175900,620602340,11830,11830,11830,11830,0
20250415,175800,620602340,11830,11830,11830,11830,0
20250415,175700,620602340,11830,11830,11830,11830,0
20250415,175600,620602340,11830,11830,11830,11830,0
20250415,175500,620602340,11830,11830,11830,11830,0
20250415,175400,620602340,11830,11830,11830,11830,0
20250415,175300,620602340,11830,11830,11830,11830,0
20250415,175200,620602340,11830,11830,11830,11830,0
20250415,175100,620602340,11830,11830,11830,11830,0
20250415,175000,620602340,11830,11830,11830,11830,0
20250415,174900,620602340,11830,11830,11830,11830,0
20250415,174800,620602340,11830,11830,11830,11830,0
20250415,174700,620602340,11830,11830,11830,11830,0
20250415,174600,620602340,11830,11830,11830,11830,0
20250415,174500,620602340,11830,11830,11830,11830,0
20250415,174400,620602340,11830,11830,11830,11830,0
20250415,174300,620602340,11830,11830,11830,11830,0
20250415,174200,620602340,11830,11830,11830,11830,0
20250415,174100,620602340,11830,11830,11830,11830,0
20250415,174000,620602340,11830,11830,11830,11830,0
20250415,173900,620602340,11830,11830,11830,11830,0
20250415,173800,620602340,11830,11830,11830,11830,0
20250415,173700,620602340,11830,11830,11830,11830,148
20250415,173600,620602340,11830,11830,11830,11830,0
20250415,173500,620602340,11830,11830,11830,11830,0
20250415,173400,620602340,11830,11830,11830,11830,0
20250415,173300,620602340,11830,11830,11830,11830,0
20250415,173200,620602340,11830,11830,11830,11830,0
20250415,173100,620602340,11830,11830,11830,11830,0
20250415,173000,620602340,11830,11830,11830,11830,0
20250415,172900,620602340,11830,11830,11830,11830,0
20250415,172800,620602340,11830,11830,11830,11830,0
20250415,172700,620602340,11830,11830,11830,11830,0
20250415,172600,620602340,11830,11830,11830,11830,0
20250415,172500,620602340,11830,11830,11830,11830,0
20250415,172400,620602340,11830,11830,11830,11830,0
20250415,172300,620602340,11830,11830,11830,11830,0
20250415,172200,620602340,11830,11830,11830,11830,0
20250415,172100,620602340,11830,11830,11830,11830,0
20250415,172000,620602340,11830,11830,11830,11830,0
20250415,171900,620602340,11830,11830,11830,11830,0
20250415,171800,620602340,11830,11830,11830,11830,0
20250415,171700,620602340,11830,11830,11830,11830,0
20250415,171600,620602340,11830,11830,11830,11830,0
20250415,171500,620602340,11830,11830,11830,11830,0
20250415,171400,620602340,11830,11830,11830,11830,0
20250415,171300,620602340,11830,11830,11830,11830,0
20250415,171200,620602340,11830,11830,11830,11830,0
20250415,171100,620602340,11830,11830,11830,11830,0
20250415,171000,620602340,11830,11830,11830,11830,0
20250415,170900,620602340,11830,11830,11830,11830,0
20250415,170800,620602340,11830,11830,11830,11830,0
20250415,170700,620602340,11830,11830,11830,11830,148
20250415,170600,620602340,11830,11830,11830,11830,0
20250415,170500,620602340,11830,11830,11830,11830,0
20250415,170400,620602340,11830,11830,11830,11830,0
20250415,170300,620602340,11830,11830,11830,11830,0
20250415,170200,620602340,11830,11830,11830,11830,0
20250415,170100,620602340,11830,11830,11830,11830,0
20250415,170000,620602340,11830,11830,11830,11830,0
20250415,165900,620602340,11830,11830,11830,11830,0
20250415,165800,620602340,11830,11830,11830,11830,0
20250415,165700,620602340,11830,11830,11830,11830,0
20250415,165600,620602340,11830,11830,11830,11830,0
20250415,165500,620602340,11830,11830,11830,11830,0
20250415,165400,620602340,11830,11830,11830,11830,0
20250415,165300,620602340,11830,11830,11830,11830,0
20250415,165200,620602340,11830,11830,11830,11830,0
20250415,165100,620602340,11830,11830,11830,11830,0
20250415,165000,620602340,11830,11830,11830,11830,0
20250415,164900,620602340,11830,11830,11830,11830,0
20250415,164800,620602340,11830,11830,11830,11830,0
20250415,164700,620602340,11830,11830,11830,11830,0
20250415,164600,620602340,11830,11830,11830,11830,0
20250415,164500,620602340,11830,11830,11830,11830,0
20250415,164400,620602340,11830,11830,11830,11830,0
20250415,164300,620602340,11830,11830,11830,11830,0
20250415,164200,620602340,11830,11830,11830,11830,0
20250415,164100,620602340,11830,11830,11830,11830,0
20250415,164000,620602340,11830,11830,11830,11830,0
20250415,163900,620602340,11830,11830,11830,11830,0
20250415,163800,620602340,11830,11830,11830,11830,0
20250415,163700,620602340,11830,11830,11830,11830,148
20250415,163600,620602340,11830,11830,11830,11830,0
20250415,163500,620602340,11830,11830,11830,11830,0
20250415,163400,620602340,11830,11830,11830,11830,0
20250415,163300,620602340,11830,11830,11830,11830,0
20250415,163200,620602340,11830,11830,11830,11830,0
20250415,163100,620602340,11830,11830,11830,11830,0
20250415,163000,620602340,11830,11830,11830,11830,0
20250415,162900,620602340,11830,11830,11830,11830,0
20250415,162800,620602340,11830,11830,11830,11830,0
20250415,162700,620602340,11830,11830,11830,11830,0
20250415,162600,620602340,11830,11830,11830,11830,0
20250415,162500,620602340,11830,11830,11830,11830,0
20250415,162400,620602340,11830,11830,11830,11830,0
20250415,162300,620602340,11830,11830,11830,11830,0
20250415,162200,620602340,11830,11830,11830,11830,0
20250415,162100,620602340,11830,11830,11830,11830,0
20250415,162000,620602340,11830,11830,11830,11830,0
20250415,161900,620602340,11830,11830,11830,11830,0
20250415,161800,620602340,11830,11830,11830,11830,0
20250415,161700,620602340,11830,11830,11830,11830,0
20250415,161600,620602340,11830,11830,11830,11830,0
20250415,161500,620602340,11830,11830,11830,11830,0
20250415,161400,620602340,11830,11830,11830,11830,0
20250415,161300,620602340,11830,11830,11830,11830,0
20250415,161200,620602340,11830,11830,11830,11830,0
20250415,161100,620602340,11830,11830,11830,11830,0
20250415,161000,620602340,11830,11830,11830,11830,0
20250415,160900,620602340,11830,11830,11830,11830,0
20250415,160800,620602340,11830,11830,11830,11830,0
20250415,160700,620602340,11830,11830,11830,11830,148
20250415,160600,620602340,11830,11830,11830,11830,0
20250415,160500,620602340,11830,11830,11830,11830,0
20250415,160400,620602340,11830,11830,11830,11830,0
20250415,160300,620602340,11830,11830,11830,11830,0
20250415,160200,620602340,11830,11830,11830,11830,0
20250415,160100,620602340,11830,11830,11830,11830,0
20250415,160000,620602340,11830,11830,11830,11830,0
20250415,155900,620602340,11830,11830,11830,11830,0
20250415,155800,620602340,11830,11830,11830,11830,0
20250415,155700,620602340,11830,11830,11830,11830,0
20250415,155600,620602340,11830,11830,11830,11830,0
20250415,155500,620602340,11830,11830,11830,11830,0
20250415,155400,620602340,11830,11830,11830,11830,0
20250415,155300,620602340,11830,11830,11830,11830,0
20250415,155200,620602340,11830,11830,11830,11830,0
20250415,155100,620602340,11830,11830,11830,11830,0
20250415,155000,620602340,11830,11830,11830,11830,0
20250415,154900,620602340,11830,11830,11830,11830,0
20250415,154800,620602340,11830,11830,11830,11830,0
20250415,154700,620602340,11830,11830,11830,11830,0
20250415,154600,620602340,11830,11830,11830,11830,0
20250415,154500,620602340,11830,11830,11830,11830,0
20250415,154400,620602340,11830,11830,11830,11830,0
20250415,154300,620602340,11830,11830,11830,11830,0
20250415,154200,620602340,11830,11830,11830,11830,0
20250415,154100,620602340,11830,11830,11830,11830,0
20250415,154000,620602340,11830,11830,11830,11830,0
20250415,153900,620602340,11830,11830,11830,11830,0
20250415,153800,620602340,11830,11830,11830,11830,0
20250415,153700,620602340,11830,11830,11830,11830,148
20250415,153600,620602340,11830,11830,11830,11830,0
20250415,153500,620602340,11830,11830,11830,11830,0
20250415,153400,620602340,11830,11830,11830,11830,0
20250415,153300,620602340,11830,11830,11830,11830,0
20250415,153200,620602340,11830,11830,11830,11830,0
20250415,153100,620602340,11830,11830,11830,11830,0
20250415,153000,620602340,11830,11830,11830,11830,148
20250415,152900,618851500,11930,11930,11930,11930,0
20250415,152800,618851500,11930,11930,11930,11930,0
20250415,152700,618851500,11930,11930,11930,11930,0
20250415,152600,618851500,11930,11930,11930,11930,0
20250415,152500,618851500,11930,11930,11930,11930,0
20250415,152400,618851500,11930,11930,11930,11930,0
20250415,152300,618851500,11930,11930,11930,11930,0
20250415,152200,618851500,11930,11930,11930,11930,0
20250415,152100,618851500,11930,11930,11930,11930,0
20250415,152000,618851500,11930,11930,11930,11930,0
20250415,151900,618851500,11930,11890,11940,11810,107
20250415,151800,617583760,11890,11870,11890,11820,356
20250415,151700,613365120,11940,11940,11940,11940,11
20250415,151600,613233780,11870,11870,11870,11870,42
20250415,151500,612735240,11890,11900,11900,11880,599
20250415,151400,605614470,11900,11900,11900,11900,0
20250415,151300,605614470,11900,11960,11960,11900,1269
20250415,151200,590440230,11960,11940,11960,11940,500
20250415,151100,584464630,11950,11950,11950,11950,0
20250415,151000,584464630,11950,11890,11950,11890,11
20250415,150900,584333780,11950,11900,11950,11900,1265
20250415,150800,569279960,11900,11900,11900,11900,0
20250415,150700,569279960,11900,11900,11900,11900,0
20250415,150600,569279960,11900,11900,11900,11900,141
20250415,150500,567602060,11900,11900,11900,11900,40
20250415,150400,567126060,11900,11900,11900,11900,2
20250415,150300,567102260,11920,11910,11920,11910,71
20250415,150200,566255950,11900,11900,11900,11900,100
20250415,150100,565065950,11900,11900,11900,11900,30
20250415,150000,564708950,11920,11920,11920,11920,0
20250415,145900,564708950,11920,11920,11920,11920,0
20250415,145800,564708950,11920,11920,11920,11920,0
20250415,145700,564708950,11920,11920,11920,11920,6
20250415,145600,564637430,11890,11890,11890,11890,37
20250415,145500,564197500,11890,11890,11890,11890,5
20250415,145400,564138050,11890,11890,11890,11890,5
20250415,145300,564078600,11890,11890,11890,11890,5
20250415,145200,564019150,11920,11920,11920,11920,5
20250415,145100,563959550,11880,11880,11880,11880,0
20250415,145000,563959550,11880,11880,11880,11880,5
20250415,144900,563900150,11880,11880,11880,11880,5
20250415,144800,563840750,11920,11890,11920,11880,34
20250415,144700,563436540,11900,11900,11900,11900,0
20250415,144600,563436540,11900,11920,11920,11900,16
20250415,144500,563246120,11920,11920,11920,11920,1
20250415,144400,563234200,11920,11920,11920,11920,0
20250415,144300,563234200,11920,11920,11920,11920,0
20250415,144200,563234200,11920,11920,11920,11920,0
20250415,144100,563234200,11920,11920,11920,11920,1
20250415,144000,563222280,11920,11920,11920,11920,0
20250415,143900,563222280,11920,11920,11920,11920,2
20250415,143800,563198440,11920,11920,11920,11920,0
20250415,143700,563198440,11920,11920,11920,11920,12
20250415,143600,563055400,11890,11890,11890,11890,0
20250415,143500,563055400,11890,11890,11890,11890,0
20250415,143400,563055400,11890,11890,11890,11890,1
20250415,143300,563043510,11880,11880,11880,11880,0
20250415,143200,563043510,11880,11880,11880,11880,0
20250415,143100,563043510,11880,11880,11880,11880,0
20250415,143000,563043510,11880,11880,11880,11880,0
20250415,142900,563043510,11880,11960,11960,11880,2
20250415,142800,563019670,11880,11950,11960,11880,4
20250415,142700,562971930,11880,11880,11880,11880,0
20250415,142600,562971930,11880,11880,11880,11880,40
20250415,142500,562496730,11890,11890,11890,11890,107
20250415,142400,561224500,11890,11890,11890,11890,0
20250415,142300,561224500,11890,11890,11890,11890,0
20250415,142200,561224500,11890,11890,11890,11890,20
20250415,142100,560986700,11890,11900,11900,11890,21
20250415,142000,560736830,11900,11950,11950,11900,19
20250415,141900,560510480,11900,11900,11900,11900,0
20250415,141800,560510480,11900,11960,11960,11900,54
20250415,141700,559865360,11960,11960,11960,11960,60
20250415,141600,559147760,11900,11900,11900,11900,0
20250415,141500,559147760,11900,11900,11900,11900,0
20250415,141400,559147760,11900,11900,11900,11900,0
20250415,141300,559147760,11900,11900,11900,11900,0
20250415,141200,559147760,11900,11900,11900,11900,1
20250415,141100,559135860,11960,11960,11960,11960,8
20250415,141000,559040180,11900,11900,11900,11900,10
20250415,140900,558921180,11960,11960,11960,11960,35
20250415,140800,558502580,11970,11970,11970,11970,0
20250415,140700,558502580,11970,11970,11970,11970,0
20250415,140600,558502580,11970,11970,11970,11970,0
20250415,140500,558502580,11970,11970,11970,11970,0
20250415,140400,558502580,11970,11960,11970,11960,37
20250415,140300,558059700,11970,11940,11970,11940,60
20250415,140200,557342500,11950,11950,11950,11950,0
20250415,140100,557342500,11950,11950,11950,11950,0
20250415,140000,557342500,11950,11900,11950,11900,30
20250415,135900,556984450,11880,11880,11880,11880,0
20250415,135800,556984450,11880,11880,11880,11880,78
20250415,135700,556057810,11880,11880,11880,11880,0
20250415,135600,556057810,11880,11880,11880,11880,0
20250415,135500,556057810,11880,11880,11880,11880,190
20250415,135400,553800610,11950,11950,11950,11950,76
20250415,135300,552892410,11950,11950,11950,11950,0
20250415,135200,552892410,11950,11960,11960,11950,56
20250415,135100,552223110,11960,11960,11960,11960,0
20250415,135000,552223110,11960,11960,11960,11960,0
20250415,134900,552223110,11960,11880,11960,11880,2
20250415,134800,552199270,11970,11970,11970,11970,0
20250415,134700,552199270,11970,11970,11970,11970,0
20250415,134600,552199270,11970,11970,11970,11970,0
20250415,134500,552199270,11970,11970,11970,11970,0
20250415,134400,552199270,11970,11970,11970,11970,0
20250415,134300,552199270,11970,11970,11970,11970,0
20250415,134200,552199270,11970,11970,11970,11970,0
20250415,134100,552199270,11970,11970,11970,11970,95
20250415,134000,551062120,11980,11980,11980,11980,0
20250415,133900,551062120,11980,11960,11980,11960,41
20250415,133800,550571250,11900,11900,11900,11900,0
20250415,133700,550571250,11900,11900,11900,11900,300
20250415,133600,547001250,11900,11900,11900,11900,0
20250415,133500,547001250,11900,11900,11900,11900,0
20250415,133400,547001250,11900,11900,11900,11900,200
20250415,133300,544621250,11970,11970,11970,11970,0
20250415,133200,544621250,11970,11970,11980,11970,15
20250415,133100,544441670,11970,11900,11970,11900,25
20250415,133000,544143820,11830,11830,11830,11830,0
20250415,132900,544143820,11830,11830,11830,11830,7
20250415,132800,544061010,11820,11820,11820,11820,0
20250415,132700,544061010,11820,11820,11820,11820,88
20250415,132600,543020850,11810,11850,11900,11810,601
20250415,132500,535914040,11880,11880,11880,11880,0
20250415,132400,535914040,11880,11880,11880,11880,0
20250415,132300,535914040,11880,11880,11880,11880,1
20250415,132200,535902160,11890,11890,11890,11890,0
20250415,132100,535902160,11890,11880,11890,11880,8
20250415,132000,535807070,11870,11870,11870,11870,0
20250415,131900,535807070,11870,11870,11870,11870,0
20250415,131800,535807070,11870,11870,11870,11870,108
20250415,131700,534525110,11840,11840,11840,11840,0
20250415,131600,534525110,11840,11840,11840,11840,100
20250415,131500,533341110,11840,11840,11840,11840,100
20250415,131400,532157110,11830,11830,11830,11830,0
20250415,131300,532157110,11830,11840,11840,11830,70
20250415,131200,531328580,11840,11860,11860,11840,237
20250415,131100,528522130,11980,11870,11980,11850,490
20250415,131000,522709050,11870,11920,11920,11870,1056
20250415,130900,510160670,11920,11940,11940,11920,145
20250415,130800,508432010,11950,11950,11950,11950,7
20250415,130700,508348360,11950,11950,11950,11950,10
20250415,130600,508228860,11950,11950,11950,11950,0
20250415,130500,508228860,11950,11950,11950,11950,72
20250415,130400,507368460,11960,11960,11960,11960,0
20250415,130300,507368460,11960,11960,11960,11960,0
20250415,130200,507368460,11960,11960,11960,11960,0
20250415,130100,507368460,11960,11960,11960,11960,14
20250415,130000,507201020,11960,11970,11970,11960,11
20250415,125900,507069380,11970,11980,11980,11970,21
20250415,125800,506817810,11980,11980,11980,11980,1
20250415,125700,506805830,11980,11980,11980,11980,2
20250415,125600,506781870,12000,12010,12010,12000,279
20250415,125500,503433370,12010,12010,12010,12010,51
20250415,125400,502820860,12050,12010,12050,12010,107
20250415,125300,501531790,12010,12010,12010,12010,97
20250415,125200,500366820,12020,12020,12020,12020,170
20250415,125100,498323420,12050,12050,12050,12050,4
20250415,125000,498275220,12050,12050,12050,12050,1
20250415,124900,498263170,12020,12020,12020,12020,1
20250415,124800,498251150,12020,12040,12050,12020,28
20250415,124700,497914060,12060,12060,12060,12060,0
20250415,124600,497914060,12060,12060,12060,12060,0
20250415,124500,497914060,12060,12030,12060,12030,6
20250415,124400,497841800,12020,12030,12030,12020,150
20250415,124300,496038080,12030,12030,12030,12030,0
20250415,124200,496038080,12030,12030,12030,12030,110
20250415,124100,494714780,12030,12030,12030,12030,101
20250415,124000,493499750,12070,12070,12070,12070,0
20250415,123900,493499750,12070,12060,12070,12060,457
20250415,123800,487984370,12070,12030,12070,12030,113
20250415,123700,486621600,12040,12060,12070,12040,113
20250415,123600,485259580,12070,12070,12070,12030,86
20250415,123500,484221970,12030,12070,12070,12030,31
20250415,123400,483848560,12070,12070,12070,12070,0
20250415,123300,483848560,12070,12070,12070,12070,58
20250415,123200,483148500,12090,12090,12090,12090,0
20250415,123100,483148500,12090,12090,12090,12090,0
20250415,123000,483148500,12090,12090,12090,12090,139
20250415,122900,481467990,12090,12080,12090,12080,119
20250415,122800,480029290,12090,12070,12090,12070,32
20250415,122700,479642540,12090,12090,12090,12090,0
20250415,122600,479642540,12090,12100,12100,12090,6
20250415,122500,479569950,12100,11930,12100,11930,3235
20250415,122400,440643490,11970,11980,11980,11930,9
20250415,122300,440535780,11990,11990,11990,11990,2
20250415,122200,440511800,11990,11930,11990,11930,16
20250415,122100,440320860,11990,11970,11990,11930,177
20250415,122000,438207800,11990,11990,11990,11990,6
20250415,121900,438135860,11970,11990,11990,11970,11
20250415,121800,438004170,11990,11990,11990,11990,0
20250415,121700,438004170,11990,11990,11990,11990,1
20250415,121600,437992180,11990,11970,11990,11970,29
20250415,121500,437644770,11980,12040,12040,11980,239
20250415,121400,434781020,12010,12010,12010,12010,0
20250415,121300,434781020,12010,12010,12010,12010,676
20250415,121200,426662260,12040,12030,12040,12000,22
20250415,121100,426397770,12030,12000,12050,12000,24
20250415,121000,426108660,12000,12060,12060,12000,2
20250415,120900,426084600,12050,12000,12050,11990,85
20250415,120800,425064350,12000,11990,12000,11990,25
20250415,120700,424764550,11990,12000,12000,11990,13
20250415,120600,424608630,12070,12070,12070,12070,3
20250415,120500,424572420,12080,12070,12080,11990,702
20250415,120400,416114670,12090,12090,12090,12090,0
20250415,120300,416114670,12090,12090,12090,12090,11
20250415,120200,415981680,12100,12040,12100,12040,1605
20250415,120100,396590880,12040,12040,12040,12030,15
20250415,120000,396410360,12050,12000,12050,12000,40
20250415,115900,395929750,12030,12030,12030,12030,51
20250415,115800,395316220,12000,12000,12000,12000,290
20250415,115700,391836220,12000,12000,12000,11990,104
20250415,115600,390588240,12010,12010,12010,12010,1
20250415,115500,390576230,12020,12020,12020,12020,2
20250415,115400,390552190,12040,12050,12050,12030,509
20250415,115300,384423840,12040,12040,12040,12040,0
20250415,115200,384423840,12040,12030,12040,12020,47
20250415,115100,383858120,12000,11980,12000,11970,141
20250415,115000,382170080,11970,12000,12000,11970,542
20250415,114900,375676750,12000,12000,12040,12000,337
20250415,114800,371632590,12040,12040,12040,12040,149
20250415,114700,369838630,12040,12080,12150,12040,106
20250415,114600,368552040,12150,12150,12200,11970,706
20250415,114500,360037160,12150,12160,12160,12150,299
20250415,114400,356403400,12250,12170,12250,12150,324
20250415,114300,352464150,12160,12280,12280,12140,158
20250415,114200,350540040,12140,12250,12290,12140,896
20250415,114100,339569240,12260,12210,12260,12170,794
20250415,114000,329850460,12190,12280,12300,12190,937
20250415,113900,318355250,12290,12200,12290,12140,3758
20250415,113800,272316760,12240,12050,12260,12050,1419
20250415,113700,255049250,12050,12000,12120,11990,1846
20250415,113600,232764000,12000,12060,12060,12000,172
20250415,113500,230690150,12020,11920,12050,11880,5149
20250415,113400,169009770,11850,11850,11850,11850,5
20250415,113300,168950520,11860,11860,11860,11860,82
20250415,113200,167978000,11920,11920,11920,11920,104
20250415,113100,166738320,11920,11880,11920,11880,328
20250415,113000,162828600,11920,11920,11920,11920,101
20250415,112900,161624680,11920,11900,11920,11900,1804
20250415,112800,140152880,11920,11930,11930,11920,313
20250415,112700,136420100,11930,11900,11930,11900,111
20250415,112600,135097220,11900,11890,11920,11890,1540
20250415,112500,116770850,11820,11860,11900,11820,166
20250415,112400,114799000,11860,11860,11860,11860,125
20250415,112300,113316500,11820,11890,11890,11820,117
20250415,112200,111933490,11820,11860,11910,11820,481
20250415,112100,106215810,11870,11890,11910,11870,52
20250415,112000,105598370,11900,11960,11990,11890,239
20250415,111900,102737870,11970,11970,11980,11900,157
20250415,111800,100859660,11870,11970,11990,11830,791
20250415,111700,91393720,11970,11680,11970,11600,781
20250415,111600,82167250,11680,11630,11680,11630,503
20250415,111500,76305590,11600,11600,11600,11600,0
20250415,111400,76305590,11600,11600,11600,11600,0
20250415,111300,76305590,11600,11600,11600,11600,0
20250415,111200,76305590,11600,11620,11620,11600,133
20250415,111100,74761980,11630,11630,11630,11630,0
20250415,111000,74761980,11630,11630,11630,11630,16
20250415,110900,74575900,11630,11630,11650,11630,143
20250415,110800,72911850,11620,11600,11620,11600,120
20250415,110700,71517680,11600,11580,11600,11580,90
20250415,110600,70473870,11590,11590,11590,11590,1
20250415,110500,70462280,11550,11550,11550,11550,0
20250415,110400,70462280,11550,11550,11550,11550,0
20250415,110300,70462280,11550,11550,11550,11550,0
20250415,110200,70462280,11550,11550,11550,11550,1
20250415,110100,70450730,11590,11580,11590,11580,10
20250415,110000,70334860,11550,11550,11550,11550,2
20250415,105900,70311760,11550,11500,11550,11500,963
20250415,105800,59229830,11500,11480,11500,11480,160
20250415,105700,57391420,11480,11480,11480,11480,12
20250415,105600,57253660,11470,11470,11470,11470,0
20250415,105500,57253660,11470,11470,11470,11470,124
20250415,105400,55831380,11460,11460,11460,11460,1
20250415,105300,55819920,11460,11460,11460,11460,0
20250415,105200,55819920,11460,11460,11460,11460,0
20250415,105100,55819920,11460,11460,11460,11460,10
20250415,105000,55705320,11470,11470,11470,11470,0
20250415,104900,55705320,11470,11470,11470,11470,1
20250415,104800,55693850,11460,11470,11470,11460,9
20250415,104700,55590630,11470,11460,11470,11460,17
20250415,104600,55395690,11460,11390,11460,11390,7
20250415,104500,55315890,11470,11470,11470,11470,0
20250415,104400,55315890,11470,11460,11470,11460,254
20250415,104300,52403020,11450,11450,11450,11450,10
20250415,104200,52288520,11450,11440,11450,11440,275
20250415,104100,49139880,11440,11440,11440,11440,0
20250415,104000,49139880,11440,11420,11440,11420,371
20250415,103900,44902730,11420,11420,11420,11420,0
20250415,103800,44902730,11420,11420,11420,11420,0
20250415,103700,44902730,11420,11400,11420,11400,1123
20250415,103600,32100130,11390,11390,11390,11390,0
20250415,103500,32100130,11390,11390,11390,11390,0
20250415,103400,32100130,11390,11390,11390,11390,0
20250415,103300,32100130,11390,11390,11390,11390,0
20250415,103200,32100130,11390,11390,11390,11390,0
20250415,103100,32100130,11390,11390,11390,11390,0
20250415,103000,32100130,11390,11390,11390,11390,0
20250415,102900,32100130,11390,11390,11390,11390,0
20250415,102800,32100130,11390,11390,11390,11390,111
20250415,102700,30835840,11400,11400,11400,11400,0
20250415,102600,30835840,11400,11400,11400,11400,0
20250415,102500,30835840,11400,11400,11400,11400,0
20250415,102400,30835840,11400,11400,11400,11400,0
20250415,102300,30835840,11400,11400,11400,11400,0
20250415,102200,30835840,11400,11390,11400,11390,2
20250415,102100,30813050,11420,11420,11420,11420,51
20250415,102000,30230630,11410,11410,11410,11410,0
20250415,101900,30230630,11410,11410,11410,11410,0
20250415,101800,30230630,11410,11410,11410,11410,0
20250415,101700,30230630,11410,11390,11410,11390,5
20250415,101600,30173640,11420,11420,11420,11420,0
20250415,101500,30173640,11420,11420,11420,11420,0
20250415,101400,30173640,11420,11390,11420,11380,181
20250415,101300,28113810,11420,11420,11420,11420,0
20250415,101200,28113810,11420,11420,11420,11420,0
20250415,101100,28113810,11420,11420,11420,11420,0
20250415,101000,28113810,11420,11420,11420,11420,0
20250415,100900,28113810,11420,11420,11420,11420,0
20250415,100800,28113810,11420,11420,11420,11420,0
20250415,100700,28113810,11420,11420,11420,11420,1
20250415,100600,28102390,11380,11380,11380,11380,0
20250415,100500,28102390,11380,11380,11380,11380,0
20250415,100400,28102390,11380,11380,11380,11380,0
20250415,100300,28102390,11380,11380,11380,11380,1
20250415,100200,28091010,11450,11450,11450,11450,0
20250415,100100,28091010,11450,11450,11450,11450,0
20250415,100000,28091010,11450,11450,11450,11450,0
20250415,095900,28091010,11450,11450,11450,11450,0
20250415,095800,28091010,11450,11450,11450,11450,0
20250415,095700,28091010,11450,11450,11450,11450,0
20250415,095600,28091010,11450,11450,11450,11450,0
20250415,095500,28091010,11450,11380,11450,11380,406
20250415,095400,23470310,11370,11370,11370,11370,10
20250415,095300,23356610,11450,11440,11450,11440,102
20250415,095200,22188980,11440,11440,11440,11440,101
20250415,095100,21033540,11370,11370,11370,11370,1
20250415,095000,21022170,11370,11370,11370,11370,0
20250415,094900,21022170,11370,11430,11440,11370,16
20250415,094800,20839490,11440,11440,11440,11440,0
20250415,094700,20839490,11440,11440,11440,11440,0
20250415,094600,20839490,11440,11440,11440,11440,0
20250415,094500,20839490,11440,11440,11440,11440,13
20250415,094400,20690770,11370,11370,11370,11370,0
20250415,094300,20690770,11370,11370,11370,11370,1
20250415,094200,20679400,11370,11370,11370,11370,0
20250415,094100,20679400,11370,11370,11370,11370,0
20250415,094000,20679400,11370,11370,11370,11370,1
20250415,093900,20668030,11440,11440,11440,11440,0
20250415,093800,20668030,11440,11420,11440,11420,69
20250415,093700,19879690,11350,11350,11350,11350,23
20250415,093600,19618640,11350,11350,11350,11350,0
20250415,093500,19618640,11350,11350,11350,11350,0
20250415,093400,19618640,11350,11360,11360,11350,100
20250415,093300,18483040,11340,11340,11340,11340,0
20250415,093200,18483040,11340,11340,11340,11340,0
20250415,093100,18483040,11340,11340,11340,11340,0
20250415,093000,18483040,11340,11360,11430,11340,516
20250415,092900,12610300,11360,11360,11360,11360,0
20250415,092800,12610300,11360,11360,11360,11360,0
20250415,092700,12610300,11360,11360,11360,11360,0
20250415,092600,12610300,11360,11360,11360,11360,2
20250415,092500,12587580,11360,11360,11360,11360,0
20250415,092400,12587580,11360,11360,11360,11360,0
20250415,092300,12587580,11360,11360,11360,11360,0
20250415,092200,12587580,11360,11360,11360,11360,0
20250415,092100,12587580,11360,11360,11360,11360,1
20250415,092000,12576220,11370,11370,11370,11370,0
20250415,091900,12576220,11370,11370,11370,11370,0
20250415,091800,12576220,11370,11370,11370,11370,0
20250415,091700,12576220,11370,11370,11370,11370,0
20250415,091600,12576220,11370,11370,11370,11370,1
20250415,091500,12564850,11310,11310,11310,11310,0
20250415,091400,12564850,11310,11310,11310,11310,2
20250415,091300,12542230,11310,11390,11390,11310,3
20250415,091200,12508220,11380,11380,11390,11380,24
20250415,091100,12235090,11350,11350,11350,11350,0
20250415,091000,12235090,11350,11350,11350,11350,106
20250415,090900,11031990,11350,11330,11350,11330,162
20250415,090800,9193480,11350,11350,11350,11350,0
20250415,090700,9193480,11350,11305,11350,11305,12
20250415,090600,9057370,11260,11260,11260,11260,1
20250415,090500,9046110,11260,11250,11350,11250,191
20250415,090400,6887460,11290,11300,11300,11290,555
20250415,090300,620960,11300,11300,11300,11300,0
20250415,090200,620960,11300,11300,11300,11300,0
20250415,090100,620960,11300,11300,11300,11300,0
20250415,090000,620960,11300,11290,11300,11290,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193700 620602340 11830 11830 11830 11830 148
3 20250415 193600 620602340 11830 11830 11830 11830 0
4 20250415 193500 620602340 11830 11830 11830 11830 0
5 20250415 193400 620602340 11830 11830 11830 11830 0
6 20250415 193300 620602340 11830 11830 11830 11830 0
7 20250415 193200 620602340 11830 11830 11830 11830 0
8 20250415 193100 620602340 11830 11830 11830 11830 0
9 20250415 193000 620602340 11830 11830 11830 11830 0
10 20250415 192900 620602340 11830 11830 11830 11830 0
11 20250415 192800 620602340 11830 11830 11830 11830 0
12 20250415 192700 620602340 11830 11830 11830 11830 0
13 20250415 192600 620602340 11830 11830 11830 11830 0
14 20250415 192500 620602340 11830 11830 11830 11830 0
15 20250415 192400 620602340 11830 11830 11830 11830 0
16 20250415 192300 620602340 11830 11830 11830 11830 0
17 20250415 192200 620602340 11830 11830 11830 11830 0
18 20250415 192100 620602340 11830 11830 11830 11830 0
19 20250415 192000 620602340 11830 11830 11830 11830 0
20 20250415 191900 620602340 11830 11830 11830 11830 0
21 20250415 191800 620602340 11830 11830 11830 11830 0
22 20250415 191700 620602340 11830 11830 11830 11830 0
23 20250415 191600 620602340 11830 11830 11830 11830 0
24 20250415 191500 620602340 11830 11830 11830 11830 0
25 20250415 191400 620602340 11830 11830 11830 11830 0
26 20250415 191300 620602340 11830 11830 11830 11830 0
27 20250415 191200 620602340 11830 11830 11830 11830 0
28 20250415 191100 620602340 11830 11830 11830 11830 0
29 20250415 191000 620602340 11830 11830 11830 11830 0
30 20250415 190900 620602340 11830 11830 11830 11830 0
31 20250415 190800 620602340 11830 11830 11830 11830 0
32 20250415 190700 620602340 11830 11830 11830 11830 148
33 20250415 190600 620602340 11830 11830 11830 11830 0
34 20250415 190500 620602340 11830 11830 11830 11830 0
35 20250415 190400 620602340 11830 11830 11830 11830 0
36 20250415 190300 620602340 11830 11830 11830 11830 0
37 20250415 190200 620602340 11830 11830 11830 11830 0
38 20250415 190100 620602340 11830 11830 11830 11830 0
39 20250415 190000 620602340 11830 11830 11830 11830 0
40 20250415 185900 620602340 11830 11830 11830 11830 0
41 20250415 185800 620602340 11830 11830 11830 11830 0
42 20250415 185700 620602340 11830 11830 11830 11830 0
43 20250415 185600 620602340 11830 11830 11830 11830 0
44 20250415 185500 620602340 11830 11830 11830 11830 0
45 20250415 185400 620602340 11830 11830 11830 11830 0
46 20250415 185300 620602340 11830 11830 11830 11830 0
47 20250415 185200 620602340 11830 11830 11830 11830 0
48 20250415 185100 620602340 11830 11830 11830 11830 0
49 20250415 185000 620602340 11830 11830 11830 11830 0
50 20250415 184900 620602340 11830 11830 11830 11830 0
51 20250415 184800 620602340 11830 11830 11830 11830 0
52 20250415 184700 620602340 11830 11830 11830 11830 0
53 20250415 184600 620602340 11830 11830 11830 11830 0
54 20250415 184500 620602340 11830 11830 11830 11830 0
55 20250415 184400 620602340 11830 11830 11830 11830 0
56 20250415 184300 620602340 11830 11830 11830 11830 0
57 20250415 184200 620602340 11830 11830 11830 11830 0
58 20250415 184100 620602340 11830 11830 11830 11830 0
59 20250415 184000 620602340 11830 11830 11830 11830 0
60 20250415 183900 620602340 11830 11830 11830 11830 0
61 20250415 183800 620602340 11830 11830 11830 11830 0
62 20250415 183700 620602340 11830 11830 11830 11830 148
63 20250415 183600 620602340 11830 11830 11830 11830 0
64 20250415 183500 620602340 11830 11830 11830 11830 0
65 20250415 183400 620602340 11830 11830 11830 11830 0
66 20250415 183300 620602340 11830 11830 11830 11830 0
67 20250415 183200 620602340 11830 11830 11830 11830 0
68 20250415 183100 620602340 11830 11830 11830 11830 0
69 20250415 183000 620602340 11830 11830 11830 11830 0
70 20250415 182900 620602340 11830 11830 11830 11830 0
71 20250415 182800 620602340 11830 11830 11830 11830 0
72 20250415 182700 620602340 11830 11830 11830 11830 0
73 20250415 182600 620602340 11830 11830 11830 11830 0
74 20250415 182500 620602340 11830 11830 11830 11830 0
75 20250415 182400 620602340 11830 11830 11830 11830 0
76 20250415 182300 620602340 11830 11830 11830 11830 0
77 20250415 182200 620602340 11830 11830 11830 11830 0
78 20250415 182100 620602340 11830 11830 11830 11830 0
79 20250415 182000 620602340 11830 11830 11830 11830 0
80 20250415 181900 620602340 11830 11830 11830 11830 0
81 20250415 181800 620602340 11830 11830 11830 11830 0
82 20250415 181700 620602340 11830 11830 11830 11830 0
83 20250415 181600 620602340 11830 11830 11830 11830 0
84 20250415 181500 620602340 11830 11830 11830 11830 0
85 20250415 181400 620602340 11830 11830 11830 11830 0
86 20250415 181300 620602340 11830 11830 11830 11830 0
87 20250415 181200 620602340 11830 11830 11830 11830 0
88 20250415 181100 620602340 11830 11830 11830 11830 0
89 20250415 181000 620602340 11830 11830 11830 11830 0
90 20250415 180900 620602340 11830 11830 11830 11830 0
91 20250415 180800 620602340 11830 11830 11830 11830 0
92 20250415 180700 620602340 11830 11830 11830 11830 148
93 20250415 180600 620602340 11830 11830 11830 11830 0
94 20250415 180500 620602340 11830 11830 11830 11830 0
95 20250415 180400 620602340 11830 11830 11830 11830 0
96 20250415 180300 620602340 11830 11830 11830 11830 0
97 20250415 180200 620602340 11830 11830 11830 11830 0
98 20250415 180100 620602340 11830 11830 11830 11830 0
99 20250415 180000 620602340 11830 11830 11830 11830 0
100 20250415 175900 620602340 11830 11830 11830 11830 0
101 20250415 175800 620602340 11830 11830 11830 11830 0
102 20250415 175700 620602340 11830 11830 11830 11830 0
103 20250415 175600 620602340 11830 11830 11830 11830 0
104 20250415 175500 620602340 11830 11830 11830 11830 0
105 20250415 175400 620602340 11830 11830 11830 11830 0
106 20250415 175300 620602340 11830 11830 11830 11830 0
107 20250415 175200 620602340 11830 11830 11830 11830 0
108 20250415 175100 620602340 11830 11830 11830 11830 0
109 20250415 175000 620602340 11830 11830 11830 11830 0
110 20250415 174900 620602340 11830 11830 11830 11830 0
111 20250415 174800 620602340 11830 11830 11830 11830 0
112 20250415 174700 620602340 11830 11830 11830 11830 0
113 20250415 174600 620602340 11830 11830 11830 11830 0
114 20250415 174500 620602340 11830 11830 11830 11830 0
115 20250415 174400 620602340 11830 11830 11830 11830 0
116 20250415 174300 620602340 11830 11830 11830 11830 0
117 20250415 174200 620602340 11830 11830 11830 11830 0
118 20250415 174100 620602340 11830 11830 11830 11830 0
119 20250415 174000 620602340 11830 11830 11830 11830 0
120 20250415 173900 620602340 11830 11830 11830 11830 0
121 20250415 173800 620602340 11830 11830 11830 11830 0
122 20250415 173700 620602340 11830 11830 11830 11830 148
123 20250415 173600 620602340 11830 11830 11830 11830 0
124 20250415 173500 620602340 11830 11830 11830 11830 0
125 20250415 173400 620602340 11830 11830 11830 11830 0
126 20250415 173300 620602340 11830 11830 11830 11830 0
127 20250415 173200 620602340 11830 11830 11830 11830 0
128 20250415 173100 620602340 11830 11830 11830 11830 0
129 20250415 173000 620602340 11830 11830 11830 11830 0
130 20250415 172900 620602340 11830 11830 11830 11830 0
131 20250415 172800 620602340 11830 11830 11830 11830 0
132 20250415 172700 620602340 11830 11830 11830 11830 0
133 20250415 172600 620602340 11830 11830 11830 11830 0
134 20250415 172500 620602340 11830 11830 11830 11830 0
135 20250415 172400 620602340 11830 11830 11830 11830 0
136 20250415 172300 620602340 11830 11830 11830 11830 0
137 20250415 172200 620602340 11830 11830 11830 11830 0
138 20250415 172100 620602340 11830 11830 11830 11830 0
139 20250415 172000 620602340 11830 11830 11830 11830 0
140 20250415 171900 620602340 11830 11830 11830 11830 0
141 20250415 171800 620602340 11830 11830 11830 11830 0
142 20250415 171700 620602340 11830 11830 11830 11830 0
143 20250415 171600 620602340 11830 11830 11830 11830 0
144 20250415 171500 620602340 11830 11830 11830 11830 0
145 20250415 171400 620602340 11830 11830 11830 11830 0
146 20250415 171300 620602340 11830 11830 11830 11830 0
147 20250415 171200 620602340 11830 11830 11830 11830 0
148 20250415 171100 620602340 11830 11830 11830 11830 0
149 20250415 171000 620602340 11830 11830 11830 11830 0
150 20250415 170900 620602340 11830 11830 11830 11830 0
151 20250415 170800 620602340 11830 11830 11830 11830 0
152 20250415 170700 620602340 11830 11830 11830 11830 148
153 20250415 170600 620602340 11830 11830 11830 11830 0
154 20250415 170500 620602340 11830 11830 11830 11830 0
155 20250415 170400 620602340 11830 11830 11830 11830 0
156 20250415 170300 620602340 11830 11830 11830 11830 0
157 20250415 170200 620602340 11830 11830 11830 11830 0
158 20250415 170100 620602340 11830 11830 11830 11830 0
159 20250415 170000 620602340 11830 11830 11830 11830 0
160 20250415 165900 620602340 11830 11830 11830 11830 0
161 20250415 165800 620602340 11830 11830 11830 11830 0
162 20250415 165700 620602340 11830 11830 11830 11830 0
163 20250415 165600 620602340 11830 11830 11830 11830 0
164 20250415 165500 620602340 11830 11830 11830 11830 0
165 20250415 165400 620602340 11830 11830 11830 11830 0
166 20250415 165300 620602340 11830 11830 11830 11830 0
167 20250415 165200 620602340 11830 11830 11830 11830 0
168 20250415 165100 620602340 11830 11830 11830 11830 0
169 20250415 165000 620602340 11830 11830 11830 11830 0
170 20250415 164900 620602340 11830 11830 11830 11830 0
171 20250415 164800 620602340 11830 11830 11830 11830 0
172 20250415 164700 620602340 11830 11830 11830 11830 0
173 20250415 164600 620602340 11830 11830 11830 11830 0
174 20250415 164500 620602340 11830 11830 11830 11830 0
175 20250415 164400 620602340 11830 11830 11830 11830 0
176 20250415 164300 620602340 11830 11830 11830 11830 0
177 20250415 164200 620602340 11830 11830 11830 11830 0
178 20250415 164100 620602340 11830 11830 11830 11830 0
179 20250415 164000 620602340 11830 11830 11830 11830 0
180 20250415 163900 620602340 11830 11830 11830 11830 0
181 20250415 163800 620602340 11830 11830 11830 11830 0
182 20250415 163700 620602340 11830 11830 11830 11830 148
183 20250415 163600 620602340 11830 11830 11830 11830 0
184 20250415 163500 620602340 11830 11830 11830 11830 0
185 20250415 163400 620602340 11830 11830 11830 11830 0
186 20250415 163300 620602340 11830 11830 11830 11830 0
187 20250415 163200 620602340 11830 11830 11830 11830 0
188 20250415 163100 620602340 11830 11830 11830 11830 0
189 20250415 163000 620602340 11830 11830 11830 11830 0
190 20250415 162900 620602340 11830 11830 11830 11830 0
191 20250415 162800 620602340 11830 11830 11830 11830 0
192 20250415 162700 620602340 11830 11830 11830 11830 0
193 20250415 162600 620602340 11830 11830 11830 11830 0
194 20250415 162500 620602340 11830 11830 11830 11830 0
195 20250415 162400 620602340 11830 11830 11830 11830 0
196 20250415 162300 620602340 11830 11830 11830 11830 0
197 20250415 162200 620602340 11830 11830 11830 11830 0
198 20250415 162100 620602340 11830 11830 11830 11830 0
199 20250415 162000 620602340 11830 11830 11830 11830 0
200 20250415 161900 620602340 11830 11830 11830 11830 0
201 20250415 161800 620602340 11830 11830 11830 11830 0
202 20250415 161700 620602340 11830 11830 11830 11830 0
203 20250415 161600 620602340 11830 11830 11830 11830 0
204 20250415 161500 620602340 11830 11830 11830 11830 0
205 20250415 161400 620602340 11830 11830 11830 11830 0
206 20250415 161300 620602340 11830 11830 11830 11830 0
207 20250415 161200 620602340 11830 11830 11830 11830 0
208 20250415 161100 620602340 11830 11830 11830 11830 0
209 20250415 161000 620602340 11830 11830 11830 11830 0
210 20250415 160900 620602340 11830 11830 11830 11830 0
211 20250415 160800 620602340 11830 11830 11830 11830 0
212 20250415 160700 620602340 11830 11830 11830 11830 148
213 20250415 160600 620602340 11830 11830 11830 11830 0
214 20250415 160500 620602340 11830 11830 11830 11830 0
215 20250415 160400 620602340 11830 11830 11830 11830 0
216 20250415 160300 620602340 11830 11830 11830 11830 0
217 20250415 160200 620602340 11830 11830 11830 11830 0
218 20250415 160100 620602340 11830 11830 11830 11830 0
219 20250415 160000 620602340 11830 11830 11830 11830 0
220 20250415 155900 620602340 11830 11830 11830 11830 0
221 20250415 155800 620602340 11830 11830 11830 11830 0
222 20250415 155700 620602340 11830 11830 11830 11830 0
223 20250415 155600 620602340 11830 11830 11830 11830 0
224 20250415 155500 620602340 11830 11830 11830 11830 0
225 20250415 155400 620602340 11830 11830 11830 11830 0
226 20250415 155300 620602340 11830 11830 11830 11830 0
227 20250415 155200 620602340 11830 11830 11830 11830 0
228 20250415 155100 620602340 11830 11830 11830 11830 0
229 20250415 155000 620602340 11830 11830 11830 11830 0
230 20250415 154900 620602340 11830 11830 11830 11830 0
231 20250415 154800 620602340 11830 11830 11830 11830 0
232 20250415 154700 620602340 11830 11830 11830 11830 0
233 20250415 154600 620602340 11830 11830 11830 11830 0
234 20250415 154500 620602340 11830 11830 11830 11830 0
235 20250415 154400 620602340 11830 11830 11830 11830 0
236 20250415 154300 620602340 11830 11830 11830 11830 0
237 20250415 154200 620602340 11830 11830 11830 11830 0
238 20250415 154100 620602340 11830 11830 11830 11830 0
239 20250415 154000 620602340 11830 11830 11830 11830 0
240 20250415 153900 620602340 11830 11830 11830 11830 0
241 20250415 153800 620602340 11830 11830 11830 11830 0
242 20250415 153700 620602340 11830 11830 11830 11830 148
243 20250415 153600 620602340 11830 11830 11830 11830 0
244 20250415 153500 620602340 11830 11830 11830 11830 0
245 20250415 153400 620602340 11830 11830 11830 11830 0
246 20250415 153300 620602340 11830 11830 11830 11830 0
247 20250415 153200 620602340 11830 11830 11830 11830 0
248 20250415 153100 620602340 11830 11830 11830 11830 0
249 20250415 153000 620602340 11830 11830 11830 11830 148
250 20250415 152900 618851500 11930 11930 11930 11930 0
251 20250415 152800 618851500 11930 11930 11930 11930 0
252 20250415 152700 618851500 11930 11930 11930 11930 0
253 20250415 152600 618851500 11930 11930 11930 11930 0
254 20250415 152500 618851500 11930 11930 11930 11930 0
255 20250415 152400 618851500 11930 11930 11930 11930 0
256 20250415 152300 618851500 11930 11930 11930 11930 0
257 20250415 152200 618851500 11930 11930 11930 11930 0
258 20250415 152100 618851500 11930 11930 11930 11930 0
259 20250415 152000 618851500 11930 11930 11930 11930 0
260 20250415 151900 618851500 11930 11890 11940 11810 107
261 20250415 151800 617583760 11890 11870 11890 11820 356
262 20250415 151700 613365120 11940 11940 11940 11940 11
263 20250415 151600 613233780 11870 11870 11870 11870 42
264 20250415 151500 612735240 11890 11900 11900 11880 599
265 20250415 151400 605614470 11900 11900 11900 11900 0
266 20250415 151300 605614470 11900 11960 11960 11900 1269
267 20250415 151200 590440230 11960 11940 11960 11940 500
268 20250415 151100 584464630 11950 11950 11950 11950 0
269 20250415 151000 584464630 11950 11890 11950 11890 11
270 20250415 150900 584333780 11950 11900 11950 11900 1265
271 20250415 150800 569279960 11900 11900 11900 11900 0
272 20250415 150700 569279960 11900 11900 11900 11900 0
273 20250415 150600 569279960 11900 11900 11900 11900 141
274 20250415 150500 567602060 11900 11900 11900 11900 40
275 20250415 150400 567126060 11900 11900 11900 11900 2
276 20250415 150300 567102260 11920 11910 11920 11910 71
277 20250415 150200 566255950 11900 11900 11900 11900 100
278 20250415 150100 565065950 11900 11900 11900 11900 30
279 20250415 150000 564708950 11920 11920 11920 11920 0
280 20250415 145900 564708950 11920 11920 11920 11920 0
281 20250415 145800 564708950 11920 11920 11920 11920 0
282 20250415 145700 564708950 11920 11920 11920 11920 6
283 20250415 145600 564637430 11890 11890 11890 11890 37
284 20250415 145500 564197500 11890 11890 11890 11890 5
285 20250415 145400 564138050 11890 11890 11890 11890 5
286 20250415 145300 564078600 11890 11890 11890 11890 5
287 20250415 145200 564019150 11920 11920 11920 11920 5
288 20250415 145100 563959550 11880 11880 11880 11880 0
289 20250415 145000 563959550 11880 11880 11880 11880 5
290 20250415 144900 563900150 11880 11880 11880 11880 5
291 20250415 144800 563840750 11920 11890 11920 11880 34
292 20250415 144700 563436540 11900 11900 11900 11900 0
293 20250415 144600 563436540 11900 11920 11920 11900 16
294 20250415 144500 563246120 11920 11920 11920 11920 1
295 20250415 144400 563234200 11920 11920 11920 11920 0
296 20250415 144300 563234200 11920 11920 11920 11920 0
297 20250415 144200 563234200 11920 11920 11920 11920 0
298 20250415 144100 563234200 11920 11920 11920 11920 1
299 20250415 144000 563222280 11920 11920 11920 11920 0
300 20250415 143900 563222280 11920 11920 11920 11920 2
301 20250415 143800 563198440 11920 11920 11920 11920 0
302 20250415 143700 563198440 11920 11920 11920 11920 12
303 20250415 143600 563055400 11890 11890 11890 11890 0
304 20250415 143500 563055400 11890 11890 11890 11890 0
305 20250415 143400 563055400 11890 11890 11890 11890 1
306 20250415 143300 563043510 11880 11880 11880 11880 0
307 20250415 143200 563043510 11880 11880 11880 11880 0
308 20250415 143100 563043510 11880 11880 11880 11880 0
309 20250415 143000 563043510 11880 11880 11880 11880 0
310 20250415 142900 563043510 11880 11960 11960 11880 2
311 20250415 142800 563019670 11880 11950 11960 11880 4
312 20250415 142700 562971930 11880 11880 11880 11880 0
313 20250415 142600 562971930 11880 11880 11880 11880 40
314 20250415 142500 562496730 11890 11890 11890 11890 107
315 20250415 142400 561224500 11890 11890 11890 11890 0
316 20250415 142300 561224500 11890 11890 11890 11890 0
317 20250415 142200 561224500 11890 11890 11890 11890 20
318 20250415 142100 560986700 11890 11900 11900 11890 21
319 20250415 142000 560736830 11900 11950 11950 11900 19
320 20250415 141900 560510480 11900 11900 11900 11900 0
321 20250415 141800 560510480 11900 11960 11960 11900 54
322 20250415 141700 559865360 11960 11960 11960 11960 60
323 20250415 141600 559147760 11900 11900 11900 11900 0
324 20250415 141500 559147760 11900 11900 11900 11900 0
325 20250415 141400 559147760 11900 11900 11900 11900 0
326 20250415 141300 559147760 11900 11900 11900 11900 0
327 20250415 141200 559147760 11900 11900 11900 11900 1
328 20250415 141100 559135860 11960 11960 11960 11960 8
329 20250415 141000 559040180 11900 11900 11900 11900 10
330 20250415 140900 558921180 11960 11960 11960 11960 35
331 20250415 140800 558502580 11970 11970 11970 11970 0
332 20250415 140700 558502580 11970 11970 11970 11970 0
333 20250415 140600 558502580 11970 11970 11970 11970 0
334 20250415 140500 558502580 11970 11970 11970 11970 0
335 20250415 140400 558502580 11970 11960 11970 11960 37
336 20250415 140300 558059700 11970 11940 11970 11940 60
337 20250415 140200 557342500 11950 11950 11950 11950 0
338 20250415 140100 557342500 11950 11950 11950 11950 0
339 20250415 140000 557342500 11950 11900 11950 11900 30
340 20250415 135900 556984450 11880 11880 11880 11880 0
341 20250415 135800 556984450 11880 11880 11880 11880 78
342 20250415 135700 556057810 11880 11880 11880 11880 0
343 20250415 135600 556057810 11880 11880 11880 11880 0
344 20250415 135500 556057810 11880 11880 11880 11880 190
345 20250415 135400 553800610 11950 11950 11950 11950 76
346 20250415 135300 552892410 11950 11950 11950 11950 0
347 20250415 135200 552892410 11950 11960 11960 11950 56
348 20250415 135100 552223110 11960 11960 11960 11960 0
349 20250415 135000 552223110 11960 11960 11960 11960 0
350 20250415 134900 552223110 11960 11880 11960 11880 2
351 20250415 134800 552199270 11970 11970 11970 11970 0
352 20250415 134700 552199270 11970 11970 11970 11970 0
353 20250415 134600 552199270 11970 11970 11970 11970 0
354 20250415 134500 552199270 11970 11970 11970 11970 0
355 20250415 134400 552199270 11970 11970 11970 11970 0
356 20250415 134300 552199270 11970 11970 11970 11970 0
357 20250415 134200 552199270 11970 11970 11970 11970 0
358 20250415 134100 552199270 11970 11970 11970 11970 95
359 20250415 134000 551062120 11980 11980 11980 11980 0
360 20250415 133900 551062120 11980 11960 11980 11960 41
361 20250415 133800 550571250 11900 11900 11900 11900 0
362 20250415 133700 550571250 11900 11900 11900 11900 300
363 20250415 133600 547001250 11900 11900 11900 11900 0
364 20250415 133500 547001250 11900 11900 11900 11900 0
365 20250415 133400 547001250 11900 11900 11900 11900 200
366 20250415 133300 544621250 11970 11970 11970 11970 0
367 20250415 133200 544621250 11970 11970 11980 11970 15
368 20250415 133100 544441670 11970 11900 11970 11900 25
369 20250415 133000 544143820 11830 11830 11830 11830 0
370 20250415 132900 544143820 11830 11830 11830 11830 7
371 20250415 132800 544061010 11820 11820 11820 11820 0
372 20250415 132700 544061010 11820 11820 11820 11820 88
373 20250415 132600 543020850 11810 11850 11900 11810 601
374 20250415 132500 535914040 11880 11880 11880 11880 0
375 20250415 132400 535914040 11880 11880 11880 11880 0
376 20250415 132300 535914040 11880 11880 11880 11880 1
377 20250415 132200 535902160 11890 11890 11890 11890 0
378 20250415 132100 535902160 11890 11880 11890 11880 8
379 20250415 132000 535807070 11870 11870 11870 11870 0
380 20250415 131900 535807070 11870 11870 11870 11870 0
381 20250415 131800 535807070 11870 11870 11870 11870 108
382 20250415 131700 534525110 11840 11840 11840 11840 0
383 20250415 131600 534525110 11840 11840 11840 11840 100
384 20250415 131500 533341110 11840 11840 11840 11840 100
385 20250415 131400 532157110 11830 11830 11830 11830 0
386 20250415 131300 532157110 11830 11840 11840 11830 70
387 20250415 131200 531328580 11840 11860 11860 11840 237
388 20250415 131100 528522130 11980 11870 11980 11850 490
389 20250415 131000 522709050 11870 11920 11920 11870 1056
390 20250415 130900 510160670 11920 11940 11940 11920 145
391 20250415 130800 508432010 11950 11950 11950 11950 7
392 20250415 130700 508348360 11950 11950 11950 11950 10
393 20250415 130600 508228860 11950 11950 11950 11950 0
394 20250415 130500 508228860 11950 11950 11950 11950 72
395 20250415 130400 507368460 11960 11960 11960 11960 0
396 20250415 130300 507368460 11960 11960 11960 11960 0
397 20250415 130200 507368460 11960 11960 11960 11960 0
398 20250415 130100 507368460 11960 11960 11960 11960 14
399 20250415 130000 507201020 11960 11970 11970 11960 11
400 20250415 125900 507069380 11970 11980 11980 11970 21
401 20250415 125800 506817810 11980 11980 11980 11980 1
402 20250415 125700 506805830 11980 11980 11980 11980 2
403 20250415 125600 506781870 12000 12010 12010 12000 279
404 20250415 125500 503433370 12010 12010 12010 12010 51
405 20250415 125400 502820860 12050 12010 12050 12010 107
406 20250415 125300 501531790 12010 12010 12010 12010 97
407 20250415 125200 500366820 12020 12020 12020 12020 170
408 20250415 125100 498323420 12050 12050 12050 12050 4
409 20250415 125000 498275220 12050 12050 12050 12050 1
410 20250415 124900 498263170 12020 12020 12020 12020 1
411 20250415 124800 498251150 12020 12040 12050 12020 28
412 20250415 124700 497914060 12060 12060 12060 12060 0
413 20250415 124600 497914060 12060 12060 12060 12060 0
414 20250415 124500 497914060 12060 12030 12060 12030 6
415 20250415 124400 497841800 12020 12030 12030 12020 150
416 20250415 124300 496038080 12030 12030 12030 12030 0
417 20250415 124200 496038080 12030 12030 12030 12030 110
418 20250415 124100 494714780 12030 12030 12030 12030 101
419 20250415 124000 493499750 12070 12070 12070 12070 0
420 20250415 123900 493499750 12070 12060 12070 12060 457
421 20250415 123800 487984370 12070 12030 12070 12030 113
422 20250415 123700 486621600 12040 12060 12070 12040 113
423 20250415 123600 485259580 12070 12070 12070 12030 86
424 20250415 123500 484221970 12030 12070 12070 12030 31
425 20250415 123400 483848560 12070 12070 12070 12070 0
426 20250415 123300 483848560 12070 12070 12070 12070 58
427 20250415 123200 483148500 12090 12090 12090 12090 0
428 20250415 123100 483148500 12090 12090 12090 12090 0
429 20250415 123000 483148500 12090 12090 12090 12090 139
430 20250415 122900 481467990 12090 12080 12090 12080 119
431 20250415 122800 480029290 12090 12070 12090 12070 32
432 20250415 122700 479642540 12090 12090 12090 12090 0
433 20250415 122600 479642540 12090 12100 12100 12090 6
434 20250415 122500 479569950 12100 11930 12100 11930 3235
435 20250415 122400 440643490 11970 11980 11980 11930 9
436 20250415 122300 440535780 11990 11990 11990 11990 2
437 20250415 122200 440511800 11990 11930 11990 11930 16
438 20250415 122100 440320860 11990 11970 11990 11930 177
439 20250415 122000 438207800 11990 11990 11990 11990 6
440 20250415 121900 438135860 11970 11990 11990 11970 11
441 20250415 121800 438004170 11990 11990 11990 11990 0
442 20250415 121700 438004170 11990 11990 11990 11990 1
443 20250415 121600 437992180 11990 11970 11990 11970 29
444 20250415 121500 437644770 11980 12040 12040 11980 239
445 20250415 121400 434781020 12010 12010 12010 12010 0
446 20250415 121300 434781020 12010 12010 12010 12010 676
447 20250415 121200 426662260 12040 12030 12040 12000 22
448 20250415 121100 426397770 12030 12000 12050 12000 24
449 20250415 121000 426108660 12000 12060 12060 12000 2
450 20250415 120900 426084600 12050 12000 12050 11990 85
451 20250415 120800 425064350 12000 11990 12000 11990 25
452 20250415 120700 424764550 11990 12000 12000 11990 13
453 20250415 120600 424608630 12070 12070 12070 12070 3
454 20250415 120500 424572420 12080 12070 12080 11990 702
455 20250415 120400 416114670 12090 12090 12090 12090 0
456 20250415 120300 416114670 12090 12090 12090 12090 11
457 20250415 120200 415981680 12100 12040 12100 12040 1605
458 20250415 120100 396590880 12040 12040 12040 12030 15
459 20250415 120000 396410360 12050 12000 12050 12000 40
460 20250415 115900 395929750 12030 12030 12030 12030 51
461 20250415 115800 395316220 12000 12000 12000 12000 290
462 20250415 115700 391836220 12000 12000 12000 11990 104
463 20250415 115600 390588240 12010 12010 12010 12010 1
464 20250415 115500 390576230 12020 12020 12020 12020 2
465 20250415 115400 390552190 12040 12050 12050 12030 509
466 20250415 115300 384423840 12040 12040 12040 12040 0
467 20250415 115200 384423840 12040 12030 12040 12020 47
468 20250415 115100 383858120 12000 11980 12000 11970 141
469 20250415 115000 382170080 11970 12000 12000 11970 542
470 20250415 114900 375676750 12000 12000 12040 12000 337
471 20250415 114800 371632590 12040 12040 12040 12040 149
472 20250415 114700 369838630 12040 12080 12150 12040 106
473 20250415 114600 368552040 12150 12150 12200 11970 706
474 20250415 114500 360037160 12150 12160 12160 12150 299
475 20250415 114400 356403400 12250 12170 12250 12150 324
476 20250415 114300 352464150 12160 12280 12280 12140 158
477 20250415 114200 350540040 12140 12250 12290 12140 896
478 20250415 114100 339569240 12260 12210 12260 12170 794
479 20250415 114000 329850460 12190 12280 12300 12190 937
480 20250415 113900 318355250 12290 12200 12290 12140 3758
481 20250415 113800 272316760 12240 12050 12260 12050 1419
482 20250415 113700 255049250 12050 12000 12120 11990 1846
483 20250415 113600 232764000 12000 12060 12060 12000 172
484 20250415 113500 230690150 12020 11920 12050 11880 5149
485 20250415 113400 169009770 11850 11850 11850 11850 5
486 20250415 113300 168950520 11860 11860 11860 11860 82
487 20250415 113200 167978000 11920 11920 11920 11920 104
488 20250415 113100 166738320 11920 11880 11920 11880 328
489 20250415 113000 162828600 11920 11920 11920 11920 101
490 20250415 112900 161624680 11920 11900 11920 11900 1804
491 20250415 112800 140152880 11920 11930 11930 11920 313
492 20250415 112700 136420100 11930 11900 11930 11900 111
493 20250415 112600 135097220 11900 11890 11920 11890 1540
494 20250415 112500 116770850 11820 11860 11900 11820 166
495 20250415 112400 114799000 11860 11860 11860 11860 125
496 20250415 112300 113316500 11820 11890 11890 11820 117
497 20250415 112200 111933490 11820 11860 11910 11820 481
498 20250415 112100 106215810 11870 11890 11910 11870 52
499 20250415 112000 105598370 11900 11960 11990 11890 239
500 20250415 111900 102737870 11970 11970 11980 11900 157
501 20250415 111800 100859660 11870 11970 11990 11830 791
502 20250415 111700 91393720 11970 11680 11970 11600 781
503 20250415 111600 82167250 11680 11630 11680 11630 503
504 20250415 111500 76305590 11600 11600 11600 11600 0
505 20250415 111400 76305590 11600 11600 11600 11600 0
506 20250415 111300 76305590 11600 11600 11600 11600 0
507 20250415 111200 76305590 11600 11620 11620 11600 133
508 20250415 111100 74761980 11630 11630 11630 11630 0
509 20250415 111000 74761980 11630 11630 11630 11630 16
510 20250415 110900 74575900 11630 11630 11650 11630 143
511 20250415 110800 72911850 11620 11600 11620 11600 120
512 20250415 110700 71517680 11600 11580 11600 11580 90
513 20250415 110600 70473870 11590 11590 11590 11590 1
514 20250415 110500 70462280 11550 11550 11550 11550 0
515 20250415 110400 70462280 11550 11550 11550 11550 0
516 20250415 110300 70462280 11550 11550 11550 11550 0
517 20250415 110200 70462280 11550 11550 11550 11550 1
518 20250415 110100 70450730 11590 11580 11590 11580 10
519 20250415 110000 70334860 11550 11550 11550 11550 2
520 20250415 105900 70311760 11550 11500 11550 11500 963
521 20250415 105800 59229830 11500 11480 11500 11480 160
522 20250415 105700 57391420 11480 11480 11480 11480 12
523 20250415 105600 57253660 11470 11470 11470 11470 0
524 20250415 105500 57253660 11470 11470 11470 11470 124
525 20250415 105400 55831380 11460 11460 11460 11460 1
526 20250415 105300 55819920 11460 11460 11460 11460 0
527 20250415 105200 55819920 11460 11460 11460 11460 0
528 20250415 105100 55819920 11460 11460 11460 11460 10
529 20250415 105000 55705320 11470 11470 11470 11470 0
530 20250415 104900 55705320 11470 11470 11470 11470 1
531 20250415 104800 55693850 11460 11470 11470 11460 9
532 20250415 104700 55590630 11470 11460 11470 11460 17
533 20250415 104600 55395690 11460 11390 11460 11390 7
534 20250415 104500 55315890 11470 11470 11470 11470 0
535 20250415 104400 55315890 11470 11460 11470 11460 254
536 20250415 104300 52403020 11450 11450 11450 11450 10
537 20250415 104200 52288520 11450 11440 11450 11440 275
538 20250415 104100 49139880 11440 11440 11440 11440 0
539 20250415 104000 49139880 11440 11420 11440 11420 371
540 20250415 103900 44902730 11420 11420 11420 11420 0
541 20250415 103800 44902730 11420 11420 11420 11420 0
542 20250415 103700 44902730 11420 11400 11420 11400 1123
543 20250415 103600 32100130 11390 11390 11390 11390 0
544 20250415 103500 32100130 11390 11390 11390 11390 0
545 20250415 103400 32100130 11390 11390 11390 11390 0
546 20250415 103300 32100130 11390 11390 11390 11390 0
547 20250415 103200 32100130 11390 11390 11390 11390 0
548 20250415 103100 32100130 11390 11390 11390 11390 0
549 20250415 103000 32100130 11390 11390 11390 11390 0
550 20250415 102900 32100130 11390 11390 11390 11390 0
551 20250415 102800 32100130 11390 11390 11390 11390 111
552 20250415 102700 30835840 11400 11400 11400 11400 0
553 20250415 102600 30835840 11400 11400 11400 11400 0
554 20250415 102500 30835840 11400 11400 11400 11400 0
555 20250415 102400 30835840 11400 11400 11400 11400 0
556 20250415 102300 30835840 11400 11400 11400 11400 0
557 20250415 102200 30835840 11400 11390 11400 11390 2
558 20250415 102100 30813050 11420 11420 11420 11420 51
559 20250415 102000 30230630 11410 11410 11410 11410 0
560 20250415 101900 30230630 11410 11410 11410 11410 0
561 20250415 101800 30230630 11410 11410 11410 11410 0
562 20250415 101700 30230630 11410 11390 11410 11390 5
563 20250415 101600 30173640 11420 11420 11420 11420 0
564 20250415 101500 30173640 11420 11420 11420 11420 0
565 20250415 101400 30173640 11420 11390 11420 11380 181
566 20250415 101300 28113810 11420 11420 11420 11420 0
567 20250415 101200 28113810 11420 11420 11420 11420 0
568 20250415 101100 28113810 11420 11420 11420 11420 0
569 20250415 101000 28113810 11420 11420 11420 11420 0
570 20250415 100900 28113810 11420 11420 11420 11420 0
571 20250415 100800 28113810 11420 11420 11420 11420 0
572 20250415 100700 28113810 11420 11420 11420 11420 1
573 20250415 100600 28102390 11380 11380 11380 11380 0
574 20250415 100500 28102390 11380 11380 11380 11380 0
575 20250415 100400 28102390 11380 11380 11380 11380 0
576 20250415 100300 28102390 11380 11380 11380 11380 1
577 20250415 100200 28091010 11450 11450 11450 11450 0
578 20250415 100100 28091010 11450 11450 11450 11450 0
579 20250415 100000 28091010 11450 11450 11450 11450 0
580 20250415 095900 28091010 11450 11450 11450 11450 0
581 20250415 095800 28091010 11450 11450 11450 11450 0
582 20250415 095700 28091010 11450 11450 11450 11450 0
583 20250415 095600 28091010 11450 11450 11450 11450 0
584 20250415 095500 28091010 11450 11380 11450 11380 406
585 20250415 095400 23470310 11370 11370 11370 11370 10
586 20250415 095300 23356610 11450 11440 11450 11440 102
587 20250415 095200 22188980 11440 11440 11440 11440 101
588 20250415 095100 21033540 11370 11370 11370 11370 1
589 20250415 095000 21022170 11370 11370 11370 11370 0
590 20250415 094900 21022170 11370 11430 11440 11370 16
591 20250415 094800 20839490 11440 11440 11440 11440 0
592 20250415 094700 20839490 11440 11440 11440 11440 0
593 20250415 094600 20839490 11440 11440 11440 11440 0
594 20250415 094500 20839490 11440 11440 11440 11440 13
595 20250415 094400 20690770 11370 11370 11370 11370 0
596 20250415 094300 20690770 11370 11370 11370 11370 1
597 20250415 094200 20679400 11370 11370 11370 11370 0
598 20250415 094100 20679400 11370 11370 11370 11370 0
599 20250415 094000 20679400 11370 11370 11370 11370 1
600 20250415 093900 20668030 11440 11440 11440 11440 0
601 20250415 093800 20668030 11440 11420 11440 11420 69
602 20250415 093700 19879690 11350 11350 11350 11350 23
603 20250415 093600 19618640 11350 11350 11350 11350 0
604 20250415 093500 19618640 11350 11350 11350 11350 0
605 20250415 093400 19618640 11350 11360 11360 11350 100
606 20250415 093300 18483040 11340 11340 11340 11340 0
607 20250415 093200 18483040 11340 11340 11340 11340 0
608 20250415 093100 18483040 11340 11340 11340 11340 0
609 20250415 093000 18483040 11340 11360 11430 11340 516
610 20250415 092900 12610300 11360 11360 11360 11360 0
611 20250415 092800 12610300 11360 11360 11360 11360 0
612 20250415 092700 12610300 11360 11360 11360 11360 0
613 20250415 092600 12610300 11360 11360 11360 11360 2
614 20250415 092500 12587580 11360 11360 11360 11360 0
615 20250415 092400 12587580 11360 11360 11360 11360 0
616 20250415 092300 12587580 11360 11360 11360 11360 0
617 20250415 092200 12587580 11360 11360 11360 11360 0
618 20250415 092100 12587580 11360 11360 11360 11360 1
619 20250415 092000 12576220 11370 11370 11370 11370 0
620 20250415 091900 12576220 11370 11370 11370 11370 0
621 20250415 091800 12576220 11370 11370 11370 11370 0
622 20250415 091700 12576220 11370 11370 11370 11370 0
623 20250415 091600 12576220 11370 11370 11370 11370 1
624 20250415 091500 12564850 11310 11310 11310 11310 0
625 20250415 091400 12564850 11310 11310 11310 11310 2
626 20250415 091300 12542230 11310 11390 11390 11310 3
627 20250415 091200 12508220 11380 11380 11390 11380 24
628 20250415 091100 12235090 11350 11350 11350 11350 0
629 20250415 091000 12235090 11350 11350 11350 11350 106
630 20250415 090900 11031990 11350 11330 11350 11330 162
631 20250415 090800 9193480 11350 11350 11350 11350 0
632 20250415 090700 9193480 11350 11305 11350 11305 12
633 20250415 090600 9057370 11260 11260 11260 11260 1
634 20250415 090500 9046110 11260 11250 11350 11250 191
635 20250415 090400 6887460 11290 11300 11300 11290 555
636 20250415 090300 620960 11300 11300 11300 11300 0
637 20250415 090200 620960 11300 11300 11300 11300 0
638 20250415 090100 620960 11300 11300 11300 11300 0
639 20250415 090000 620960 11300 11290 11300 11290 55