ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

607
038290/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190500,67017600,15500,15500,15500,15500,202
20250403,190400,67017600,15500,15500,15500,15500,0
20250403,190300,67017600,15500,15500,15500,15500,0
20250403,190200,67017600,15500,15500,15500,15500,0
20250403,190100,67017600,15500,15500,15500,15500,0
20250403,190000,67017600,15500,15500,15500,15500,0
20250403,185900,67017600,15500,15500,15500,15500,0
20250403,185800,67017600,15500,15500,15500,15500,0
20250403,185700,67017600,15500,15500,15500,15500,0
20250403,185600,67017600,15500,15500,15500,15500,0
20250403,185500,67017600,15500,15500,15500,15500,0
20250403,185400,67017600,15500,15500,15500,15500,0
20250403,185300,67017600,15500,15500,15500,15500,0
20250403,185200,67017600,15500,15500,15500,15500,0
20250403,185100,67017600,15500,15500,15500,15500,0
20250403,185000,67017600,15500,15500,15500,15500,0
20250403,184900,67017600,15500,15500,15500,15500,0
20250403,184800,67017600,15500,15500,15500,15500,0
20250403,184700,67017600,15500,15500,15500,15500,0
20250403,184600,67017600,15500,15500,15500,15500,0
20250403,184500,67017600,15500,15500,15500,15500,0
20250403,184400,67017600,15500,15500,15500,15500,0
20250403,184300,67017600,15500,15500,15500,15500,0
20250403,184200,67017600,15500,15500,15500,15500,0
20250403,184100,67017600,15500,15500,15500,15500,0
20250403,184000,67017600,15500,15500,15500,15500,0
20250403,183900,67017600,15500,15500,15500,15500,0
20250403,183800,67017600,15500,15500,15500,15500,0
20250403,183700,67017600,15500,15500,15500,15500,0
20250403,183600,67017600,15500,15500,15500,15500,0
20250403,183500,67017600,15500,15500,15500,15500,202
20250403,183400,67017600,15500,15500,15500,15500,0
20250403,183300,67017600,15500,15500,15500,15500,0
20250403,183200,67017600,15500,15500,15500,15500,0
20250403,183100,67017600,15500,15500,15500,15500,0
20250403,183000,67017600,15500,15500,15500,15500,0
20250403,182900,67017600,15500,15500,15500,15500,0
20250403,182800,67017600,15500,15500,15500,15500,0
20250403,182700,67017600,15500,15500,15500,15500,0
20250403,182600,67017600,15500,15500,15500,15500,0
20250403,182500,67017600,15500,15500,15500,15500,0
20250403,182400,67017600,15500,15500,15500,15500,0
20250403,182300,67017600,15500,15500,15500,15500,0
20250403,182200,67017600,15500,15500,15500,15500,0
20250403,182100,67017600,15500,15500,15500,15500,0
20250403,182000,67017600,15500,15500,15500,15500,0
20250403,181900,67017600,15500,15500,15500,15500,0
20250403,181800,67017600,15500,15500,15500,15500,0
20250403,181700,67017600,15500,15500,15500,15500,0
20250403,181600,67017600,15500,15500,15500,15500,0
20250403,181500,67017600,15500,15500,15500,15500,0
20250403,181400,67017600,15500,15500,15500,15500,0
20250403,181300,67017600,15500,15500,15500,15500,0
20250403,181200,67017600,15500,15500,15500,15500,0
20250403,181100,67017600,15500,15500,15500,15500,0
20250403,181000,67017600,15500,15500,15500,15500,0
20250403,180900,67017600,15500,15500,15500,15500,0
20250403,180800,67017600,15500,15500,15500,15500,0
20250403,180700,67017600,15500,15500,15500,15500,0
20250403,180600,67017600,15500,15500,15500,15500,0
20250403,180500,67017600,15500,15500,15500,15500,202
20250403,180400,67017600,15500,15500,15500,15500,0
20250403,180300,67017600,15500,15500,15500,15500,0
20250403,180200,67017600,15500,15500,15500,15500,0
20250403,180100,67017600,15500,15500,15500,15500,0
20250403,180000,67017600,15500,15500,15500,15500,0
20250403,175900,67017600,15500,15500,15500,15500,0
20250403,175800,67017600,15500,15500,15500,15500,0
20250403,175700,67017600,15500,15500,15500,15500,0
20250403,175600,67017600,15500,15500,15500,15500,0
20250403,175500,67017600,15500,15500,15500,15500,0
20250403,175400,67017600,15500,15500,15500,15500,0
20250403,175300,67017600,15500,15500,15500,15500,0
20250403,175200,67017600,15500,15500,15500,15500,0
20250403,175100,67017600,15500,15500,15500,15500,0
20250403,175000,67017600,15500,15500,15500,15500,0
20250403,174900,67017600,15500,15500,15500,15500,0
20250403,174800,67017600,15500,15500,15500,15500,0
20250403,174700,67017600,15500,15500,15500,15500,0
20250403,174600,67017600,15500,15500,15500,15500,0
20250403,174500,67017600,15500,15500,15500,15500,0
20250403,174400,67017600,15500,15500,15500,15500,0
20250403,174300,67017600,15500,15500,15500,15500,0
20250403,174200,67017600,15500,15500,15500,15500,0
20250403,174100,67017600,15500,15500,15500,15500,0
20250403,174000,67017600,15500,15500,15500,15500,0
20250403,173900,67017600,15500,15500,15500,15500,0
20250403,173800,67017600,15500,15500,15500,15500,0
20250403,173700,67017600,15500,15500,15500,15500,0
20250403,173600,67017600,15500,15500,15500,15500,0
20250403,173500,67017600,15500,15500,15500,15500,202
20250403,173400,67017600,15500,15500,15500,15500,0
20250403,173300,67017600,15500,15500,15500,15500,0
20250403,173200,67017600,15500,15500,15500,15500,0
20250403,173100,67017600,15500,15500,15500,15500,0
20250403,173000,67017600,15500,15500,15500,15500,0
20250403,172900,67017600,15500,15500,15500,15500,0
20250403,172800,67017600,15500,15500,15500,15500,0
20250403,172700,67017600,15500,15500,15500,15500,0
20250403,172600,67017600,15500,15500,15500,15500,0
20250403,172500,67017600,15500,15500,15500,15500,0
20250403,172400,67017600,15500,15500,15500,15500,0
20250403,172300,67017600,15500,15500,15500,15500,0
20250403,172200,67017600,15500,15500,15500,15500,0
20250403,172100,67017600,15500,15500,15500,15500,0
20250403,172000,67017600,15500,15500,15500,15500,0
20250403,171900,67017600,15500,15500,15500,15500,0
20250403,171800,67017600,15500,15500,15500,15500,0
20250403,171700,67017600,15500,15500,15500,15500,0
20250403,171600,67017600,15500,15500,15500,15500,0
20250403,171500,67017600,15500,15500,15500,15500,0
20250403,171400,67017600,15500,15500,15500,15500,0
20250403,171300,67017600,15500,15500,15500,15500,0
20250403,171200,67017600,15500,15500,15500,15500,0
20250403,171100,67017600,15500,15500,15500,15500,0
20250403,171000,67017600,15500,15500,15500,15500,0
20250403,170900,67017600,15500,15500,15500,15500,0
20250403,170800,67017600,15500,15500,15500,15500,0
20250403,170700,67017600,15500,15500,15500,15500,0
20250403,170600,67017600,15500,15500,15500,15500,0
20250403,170500,67017600,15500,15500,15500,15500,202
20250403,170400,67017600,15500,15500,15500,15500,0
20250403,170300,67017600,15500,15500,15500,15500,0
20250403,170200,67017600,15500,15500,15500,15500,0
20250403,170100,67017600,15500,15500,15500,15500,0
20250403,170000,67017600,15500,15500,15500,15500,0
20250403,165900,67017600,15500,15500,15500,15500,0
20250403,165800,67017600,15500,15500,15500,15500,0
20250403,165700,67017600,15500,15500,15500,15500,0
20250403,165600,67017600,15500,15500,15500,15500,0
20250403,165500,67017600,15500,15500,15500,15500,0
20250403,165400,67017600,15500,15500,15500,15500,0
20250403,165300,67017600,15500,15500,15500,15500,0
20250403,165200,67017600,15500,15500,15500,15500,0
20250403,165100,67017600,15500,15500,15500,15500,0
20250403,165000,67017600,15500,15500,15500,15500,0
20250403,164900,67017600,15500,15500,15500,15500,0
20250403,164800,67017600,15500,15500,15500,15500,0
20250403,164700,67017600,15500,15500,15500,15500,0
20250403,164600,67017600,15500,15500,15500,15500,0
20250403,164500,67017600,15500,15500,15500,15500,0
20250403,164400,67017600,15500,15500,15500,15500,0
20250403,164300,67017600,15500,15500,15500,15500,0
20250403,164200,67017600,15500,15500,15500,15500,0
20250403,164100,67017600,15500,15500,15500,15500,0
20250403,164000,67017600,15500,15500,15500,15500,0
20250403,163900,67017600,15500,15500,15500,15500,0
20250403,163800,67017600,15500,15500,15500,15500,0
20250403,163700,67017600,15500,15500,15500,15500,0
20250403,163600,67017600,15500,15500,15500,15500,0
20250403,163500,67017600,15500,15500,15500,15500,202
20250403,163400,67017600,15500,15500,15500,15500,0
20250403,163300,67017600,15500,15500,15500,15500,0
20250403,163200,67017600,15500,15500,15500,15500,0
20250403,163100,67017600,15500,15500,15500,15500,0
20250403,163000,67017600,15500,15500,15500,15500,0
20250403,162900,67017600,15500,15500,15500,15500,0
20250403,162800,67017600,15500,15500,15500,15500,0
20250403,162700,67017600,15500,15500,15500,15500,0
20250403,162600,67017600,15500,15500,15500,15500,0
20250403,162500,67017600,15500,15500,15500,15500,0
20250403,162400,67017600,15500,15500,15500,15500,0
20250403,162300,67017600,15500,15500,15500,15500,0
20250403,162200,67017600,15500,15500,15500,15500,0
20250403,162100,67017600,15500,15500,15500,15500,0
20250403,162000,67017600,15500,15500,15500,15500,0
20250403,161900,67017600,15500,15500,15500,15500,0
20250403,161800,67017600,15500,15500,15500,15500,0
20250403,161700,67017600,15500,15500,15500,15500,0
20250403,161600,67017600,15500,15500,15500,15500,0
20250403,161500,67017600,15500,15500,15500,15500,0
20250403,161400,67017600,15500,15500,15500,15500,0
20250403,161300,67017600,15500,15500,15500,15500,0
20250403,161200,67017600,15500,15500,15500,15500,0
20250403,161100,67017600,15500,15500,15500,15500,0
20250403,161000,67017600,15500,15500,15500,15500,0
20250403,160900,67017600,15500,15500,15500,15500,0
20250403,160800,67017600,15500,15500,15500,15500,0
20250403,160700,67017600,15500,15500,15500,15500,0
20250403,160600,67017600,15500,15500,15500,15500,0
20250403,160500,67017600,15500,15500,15500,15500,202
20250403,160400,67017600,15500,15500,15500,15500,0
20250403,160300,67017600,15500,15500,15500,15500,0
20250403,160200,67017600,15500,15500,15500,15500,0
20250403,160100,67017600,15500,15500,15500,15500,0
20250403,160000,67017600,15500,15500,15500,15500,0
20250403,155900,67017600,15500,15500,15500,15500,0
20250403,155800,67017600,15500,15500,15500,15500,0
20250403,155700,67017600,15500,15500,15500,15500,0
20250403,155600,67017600,15500,15500,15500,15500,0
20250403,155500,67017600,15500,15500,15500,15500,0
20250403,155400,67017600,15500,15500,15500,15500,0
20250403,155300,67017600,15500,15500,15500,15500,0
20250403,155200,67017600,15500,15500,15500,15500,0
20250403,155100,67017600,15500,15500,15500,15500,0
20250403,155000,67017600,15500,15500,15500,15500,0
20250403,154900,67017600,15500,15500,15500,15500,0
20250403,154800,67017600,15500,15500,15500,15500,0
20250403,154700,67017600,15500,15500,15500,15500,0
20250403,154600,67017600,15500,15500,15500,15500,0
20250403,154500,67017600,15500,15500,15500,15500,0
20250403,154400,67017600,15500,15500,15500,15500,0
20250403,154300,67017600,15500,15500,15500,15500,0
20250403,154200,67017600,15500,15500,15500,15500,0
20250403,154100,67017600,15500,15500,15500,15500,0
20250403,154000,67017600,15500,15500,15500,15500,0
20250403,153900,67017600,15500,15500,15500,15500,0
20250403,153800,67017600,15500,15500,15500,15500,0
20250403,153700,67017600,15500,15500,15500,15500,0
20250403,153600,67017600,15500,15500,15500,15500,0
20250403,153500,67017600,15500,15500,15500,15500,202
20250403,153400,67017600,15500,15500,15500,15500,0
20250403,153300,67017600,15500,15500,15500,15500,0
20250403,153200,67017600,15500,15500,15500,15500,0
20250403,153100,67017600,15500,15500,15500,15500,0
20250403,153000,67017600,15500,15500,15500,15500,202
20250403,152900,63886600,15460,15460,15460,15460,0
20250403,152800,63886600,15460,15460,15460,15460,0
20250403,152700,63886600,15460,15460,15460,15460,0
20250403,152600,63886600,15460,15460,15460,15460,0
20250403,152500,63886600,15460,15460,15460,15460,0
20250403,152400,63886600,15460,15460,15460,15460,0
20250403,152300,63886600,15460,15460,15460,15460,0
20250403,152200,63886600,15460,15460,15460,15460,0
20250403,152100,63886600,15460,15460,15460,15460,0
20250403,152000,63886600,15460,15460,15460,15460,0
20250403,151900,63886600,15460,15510,15510,15460,22
20250403,151800,63546060,15510,15510,15510,15510,0
20250403,151700,63546060,15510,15510,15510,15510,3
20250403,151600,63499530,15460,15470,15470,15460,8
20250403,151500,63375840,15490,15490,15490,15490,5
20250403,151400,63298390,15510,15490,15510,15470,26
20250403,151300,62895820,15510,15510,15510,15470,6
20250403,151200,62802920,15470,15470,15470,15470,0
20250403,151100,62802920,15470,15470,15470,15470,0
20250403,151000,62802920,15470,15480,15510,15470,15
20250403,150900,62570760,15480,15480,15480,15480,0
20250403,150800,62570760,15480,15480,15480,15480,9
20250403,150700,62431440,15510,15490,15510,15480,8
20250403,150600,62307510,15510,15510,15510,15510,1
20250403,150500,62292000,15480,15480,15480,15480,26
20250403,150400,61889520,15510,15510,15510,15510,0
20250403,150300,61889520,15510,15510,15510,15510,0
20250403,150200,61889520,15510,15510,15510,15510,1
20250403,150100,61874010,15480,15480,15480,15480,0
20250403,150000,61874010,15480,15480,15480,15480,6
20250403,145900,61781130,15510,15510,15510,15510,0
20250403,145800,61781130,15510,15510,15510,15510,0
20250403,145700,61781130,15510,15510,15510,15510,0
20250403,145600,61781130,15510,15510,15510,15510,1
20250403,145500,61765620,15490,15490,15490,15490,0
20250403,145400,61765620,15490,15490,15490,15490,0
20250403,145300,61765620,15490,15490,15490,15490,5
20250403,145200,61688170,15510,15510,15510,15510,0
20250403,145100,61688170,15510,15510,15510,15510,0
20250403,145000,61688170,15510,15510,15510,15510,1
20250403,144900,61672660,15480,15490,15490,15480,33
20250403,144800,61161700,15510,15510,15510,15510,0
20250403,144700,61161700,15510,15510,15510,15510,1
20250403,144600,61146190,15490,15490,15490,15490,0
20250403,144500,61146190,15490,15490,15490,15490,0
20250403,144400,61146190,15490,15490,15490,15490,1
20250403,144300,61130700,15490,15490,15490,15490,1
20250403,144200,61115210,15510,15510,15510,15510,0
20250403,144100,61115210,15510,15510,15510,15510,0
20250403,144000,61115210,15510,15510,15510,15510,0
20250403,143900,61115210,15510,15510,15510,15510,0
20250403,143800,61115210,15510,15510,15510,15510,0
20250403,143700,61115210,15510,15510,15510,15510,0
20250403,143600,61115210,15510,15510,15510,15510,0
20250403,143500,61115210,15510,15510,15510,15510,1
20250403,143400,61099700,15460,15460,15460,15460,0
20250403,143300,61099700,15460,15460,15460,15460,0
20250403,143200,61099700,15460,15460,15460,15460,0
20250403,143100,61099700,15460,15460,15460,15460,0
20250403,143000,61099700,15460,15460,15460,15460,0
20250403,142900,61099700,15460,15460,15460,15460,0
20250403,142800,61099700,15460,15460,15460,15460,0
20250403,142700,61099700,15460,15460,15460,15460,0
20250403,142600,61099700,15460,15460,15460,15460,0
20250403,142500,61099700,15460,15460,15460,15460,0
20250403,142400,61099700,15460,15480,15480,15460,38
20250403,142300,60511810,15490,15490,15490,15490,0
20250403,142200,60511810,15490,15490,15490,15490,0
20250403,142100,60511810,15490,15490,15490,15490,0
20250403,142000,60511810,15490,15490,15490,15490,0
20250403,141900,60511810,15490,15490,15490,15490,0
20250403,141800,60511810,15490,15490,15490,15490,0
20250403,141700,60511810,15490,15490,15490,15490,0
20250403,141600,60511810,15490,15490,15490,15490,23
20250403,141500,60155540,15500,15500,15500,15500,0
20250403,141400,60155540,15500,15500,15500,15500,0
20250403,141300,60155540,15500,15500,15500,15500,0
20250403,141200,60155540,15500,15500,15500,15500,0
20250403,141100,60155540,15500,15500,15500,15500,0
20250403,141000,60155540,15500,15500,15500,15500,0
20250403,140900,60155540,15500,15500,15500,15500,0
20250403,140800,60155540,15500,15500,15500,15500,0
20250403,140700,60155540,15500,15500,15500,15500,16
20250403,140600,59907540,15500,15500,15500,15500,0
20250403,140500,59907540,15500,15500,15500,15500,5
20250403,140400,59830040,15500,15500,15500,15500,0
20250403,140300,59830040,15500,15500,15500,15500,73
20250403,140200,58698540,15500,15500,15500,15500,0
20250403,140100,58698540,15500,15500,15500,15500,0
20250403,140000,58698540,15500,15500,15500,15500,0
20250403,135900,58698540,15500,15500,15500,15500,3
20250403,135800,58652040,15500,15500,15500,15500,18
20250403,135700,58373040,15480,15480,15480,15480,0
20250403,135600,58373040,15480,15480,15480,15480,17
20250403,135500,58109880,15490,15490,15490,15490,16
20250403,135400,57862040,15500,15500,15500,15500,0
20250403,135300,57862040,15500,15500,15500,15500,0
20250403,135200,57862040,15500,15500,15500,15500,60
20250403,135100,56932040,15500,15500,15500,15500,0
20250403,135000,56932040,15500,15490,15500,15490,18
20250403,134900,56653180,15500,15500,15500,15500,0
20250403,134800,56653180,15500,15500,15500,15500,0
20250403,134700,56653180,15500,15500,15500,15500,0
20250403,134600,56653180,15500,15500,15500,15500,0
20250403,134500,56653180,15500,15500,15500,15500,0
20250403,134400,56653180,15500,15500,15500,15500,0
20250403,134300,56653180,15500,15500,15500,15500,0
20250403,134200,56653180,15500,15500,15500,15500,0
20250403,134100,56653180,15500,15490,15500,15490,14
20250403,134000,56436310,15490,15490,15490,15490,0
20250403,133900,56436310,15490,15490,15490,15490,0
20250403,133800,56436310,15490,15490,15490,15490,0
20250403,133700,56436310,15490,15490,15490,15490,0
20250403,133600,56436310,15490,15490,15490,15490,0
20250403,133500,56436310,15490,15490,15490,15490,0
20250403,133400,56436310,15490,15490,15490,15490,0
20250403,133300,56436310,15490,15490,15490,15490,0
20250403,133200,56436310,15490,15490,15490,15490,0
20250403,133100,56436310,15490,15490,15490,15490,0
20250403,133000,56436310,15490,15500,15500,15490,38
20250403,132900,55847420,15510,15510,15510,15510,0
20250403,132800,55847420,15510,15510,15510,15510,0
20250403,132700,55847420,15510,15510,15510,15510,0
20250403,132600,55847420,15510,15510,15510,15510,1
20250403,132500,55831910,15500,15500,15500,15500,0
20250403,132400,55831910,15500,15500,15500,15500,12
20250403,132300,55645910,15500,15500,15500,15500,0
20250403,132200,55645910,15500,15500,15500,15500,56
20250403,132100,54777910,15500,15500,15500,15500,18
20250403,132000,54498910,15500,15500,15500,15500,4
20250403,131900,54436910,15490,15490,15490,15490,0
20250403,131800,54436910,15490,15490,15490,15490,0
20250403,131700,54436910,15490,15490,15490,15490,0
20250403,131600,54436910,15490,15490,15490,15490,20
20250403,131500,54127110,15480,15480,15480,15480,0
20250403,131400,54127110,15480,15480,15480,15480,2
20250403,131300,54096150,15480,15480,15480,15480,0
20250403,131200,54096150,15480,15480,15480,15480,0
20250403,131100,54096150,15480,15480,15480,15480,5
20250403,131000,54018750,15480,15470,15480,15470,8
20250403,130900,53894940,15470,15470,15470,15470,0
20250403,130800,53894940,15470,15470,15470,15470,0
20250403,130700,53894940,15470,15470,15470,15470,0
20250403,130600,53894940,15470,15470,15470,15470,0
20250403,130500,53894940,15470,15470,15470,15470,6
20250403,130400,53802120,15470,15470,15470,15470,0
20250403,130300,53802120,15470,15470,15470,15470,0
20250403,130200,53802120,15470,15470,15470,15470,0
20250403,130100,53802120,15470,15470,15470,15470,0
20250403,130000,53802120,15470,15470,15470,15470,0
20250403,125900,53802120,15470,15470,15470,15470,0
20250403,125800,53802120,15470,15470,15470,15470,2
20250403,125700,53771180,15470,15470,15470,15470,8
20250403,125600,53647420,15470,15470,15470,15470,5
20250403,125500,53570070,15470,15470,15470,15470,0
20250403,125400,53570070,15470,15470,15470,15470,0
20250403,125300,53570070,15470,15470,15470,15470,0
20250403,125200,53570070,15470,15470,15470,15470,0
20250403,125100,53570070,15470,15470,15470,15470,0
20250403,125000,53570070,15470,15470,15470,15470,0
20250403,124900,53570070,15470,15470,15470,15470,2
20250403,124800,53539130,15460,15460,15460,15460,0
20250403,124700,53539130,15460,15460,15460,15460,0
20250403,124600,53539130,15460,15460,15460,15460,3
20250403,124500,53492750,15470,15480,15480,15470,20
20250403,124400,53183270,15500,15500,15500,15500,0
20250403,124300,53183270,15500,15500,15500,15500,0
20250403,124200,53183270,15500,15500,15500,15500,0
20250403,124100,53183270,15500,15500,15500,15500,0
20250403,124000,53183270,15500,15500,15500,15500,0
20250403,123900,53183270,15500,15500,15500,15500,0
20250403,123800,53183270,15500,15500,15500,15500,0
20250403,123700,53183270,15500,15500,15500,15500,0
20250403,123600,53183270,15500,15500,15500,15500,0
20250403,123500,53183270,15500,15500,15500,15500,0
20250403,123400,53183270,15500,15500,15500,15500,0
20250403,123300,53183270,15500,15500,15500,15500,0
20250403,123200,53183270,15500,15500,15500,15500,0
20250403,123100,53183270,15500,15500,15500,15500,10
20250403,123000,53028270,15480,15480,15480,15480,0
20250403,122900,53028270,15480,15490,15490,15480,16
20250403,122800,52780450,15500,15500,15500,15500,0
20250403,122700,52780450,15500,15500,15500,15500,7
20250403,122600,52671950,15530,15530,15530,15530,1
20250403,122500,52656420,15530,15530,15530,15530,0
20250403,122400,52656420,15530,15530,15530,15530,1
20250403,122300,52640890,15530,15530,15530,15530,0
20250403,122200,52640890,15530,15530,15530,15530,1
20250403,122100,52625360,15480,15480,15480,15480,0
20250403,122000,52625360,15480,15480,15480,15480,0
20250403,121900,52625360,15480,15490,15490,15480,22
20250403,121800,52284600,15500,15500,15500,15500,0
20250403,121700,52284600,15500,15500,15500,15500,0
20250403,121600,52284600,15500,15500,15500,15500,0
20250403,121500,52284600,15500,15500,15500,15500,4
20250403,121400,52222600,15500,15500,15500,15500,0
20250403,121300,52222600,15500,15510,15510,15500,23
20250403,121200,51866070,15510,15510,15510,15510,4
20250403,121100,51804030,15530,15530,15530,15530,0
20250403,121000,51804030,15530,15530,15530,15530,0
20250403,120900,51804030,15530,15530,15530,15530,0
20250403,120800,51804030,15530,15530,15530,15530,0
20250403,120700,51804030,15530,15530,15530,15530,0
20250403,120600,51804030,15530,15530,15530,15530,0
20250403,120500,51804030,15530,15530,15530,15530,0
20250403,120400,51804030,15530,15530,15530,15530,0
20250403,120300,51804030,15530,15530,15530,15530,0
20250403,120200,51804030,15530,15530,15530,15530,0
20250403,120100,51804030,15530,15530,15530,15530,0
20250403,120000,51804030,15530,15530,15530,15530,0
20250403,115900,51804030,15530,15530,15530,15530,45
20250403,115800,51105180,15530,15530,15530,15530,0
20250403,115700,51105180,15530,15530,15530,15530,0
20250403,115600,51105180,15530,15530,15530,15530,0
20250403,115500,51105180,15530,15490,15530,15490,17
20250403,115400,50841360,15500,15500,15500,15500,5
20250403,115300,50763860,15500,15500,15500,15500,20
20250403,115200,50453860,15500,15500,15500,15500,0
20250403,115100,50453860,15500,15500,15500,15500,9
20250403,115000,50314360,15500,15500,15500,15500,5
20250403,114900,50236860,15510,15510,15510,15510,0
20250403,114800,50236860,15510,15510,15510,15510,0
20250403,114700,50236860,15510,15510,15510,15510,0
20250403,114600,50236860,15510,15510,15510,15510,0
20250403,114500,50236860,15510,15510,15510,15510,13
20250403,114400,50035230,15540,15540,15540,15540,7
20250403,114300,49926450,15540,15540,15540,15540,2
20250403,114200,49895370,15540,15540,15540,15520,23
20250403,114100,49538210,15500,15500,15500,15500,0
20250403,114000,49538210,15500,15500,15500,15500,0
20250403,113900,49538210,15500,15500,15500,15500,0
20250403,113800,49538210,15500,15500,15500,15500,0
20250403,113700,49538210,15500,15500,15500,15500,0
20250403,113600,49538210,15500,15500,15500,15500,0
20250403,113500,49538210,15500,15500,15500,15500,0
20250403,113400,49538210,15500,15500,15500,15500,0
20250403,113300,49538210,15500,15500,15500,15500,0
20250403,113200,49538210,15500,15500,15500,15500,0
20250403,113100,49538210,15500,15500,15500,15500,0
20250403,113000,49538210,15500,15500,15500,15500,0
20250403,112900,49538210,15500,15500,15500,15500,0
20250403,112800,49538210,15500,15500,15500,15500,0
20250403,112700,49538210,15500,15500,15500,15500,0
20250403,112600,49538210,15500,15500,15500,15500,0
20250403,112500,49538210,15500,15500,15500,15500,7
20250403,112400,49429710,15510,15510,15510,15510,6
20250403,112300,49336650,15540,15540,15540,15540,0
20250403,112200,49336650,15540,15540,15540,15540,0
20250403,112100,49336650,15540,15540,15540,15540,0
20250403,112000,49336650,15540,15540,15540,15540,0
20250403,111900,49336650,15540,15540,15540,15540,5
20250403,111800,49258950,15390,15500,15500,15390,428
20250403,111700,42659580,15540,15540,15540,15540,0
20250403,111600,42659580,15540,15540,15540,15540,3
20250403,111500,42612960,15510,15510,15510,15510,0
20250403,111400,42612960,15510,15510,15510,15510,45
20250403,111300,41915010,15510,15510,15510,15510,1
20250403,111200,41899500,15510,15510,15510,15510,1
20250403,111100,41883990,15540,15540,15540,15540,0
20250403,111000,41883990,15540,15540,15540,15540,2
20250403,110900,41852910,15560,15510,15560,15510,128
20250403,110800,39865940,15510,15510,15510,15510,0
20250403,110700,39865940,15510,15480,15510,15480,81
20250403,110600,38610520,15500,15500,15500,15500,20
20250403,110500,38300520,15500,15500,15500,15500,27
20250403,110400,37882020,15500,15500,15500,15500,0
20250403,110300,37882020,15500,15500,15500,15500,0
20250403,110200,37882020,15500,15500,15500,15500,0
20250403,110100,37882020,15500,15500,15500,15500,0
20250403,110000,37882020,15500,15500,15500,15500,6
20250403,105900,37789020,15450,15450,15450,15450,0
20250403,105800,37789020,15450,15450,15450,15450,0
20250403,105700,37789020,15450,15450,15450,15450,0
20250403,105600,37789020,15450,15450,15450,15450,0
20250403,105500,37789020,15450,15500,15500,15450,8
20250403,105400,37665370,15500,15500,15500,15500,0
20250403,105300,37665370,15500,15500,15500,15500,30
20250403,105200,37200370,15500,15500,15500,15500,0
20250403,105100,37200370,15500,15500,15500,15500,3
20250403,105000,37153870,15500,15500,15500,15500,5
20250403,104900,37076370,15500,15500,15500,15500,0
20250403,104800,37076370,15500,15500,15500,15500,0
20250403,104700,37076370,15500,15500,15500,15500,0
20250403,104600,37076370,15500,15500,15500,15500,0
20250403,104500,37076370,15500,15500,15500,15500,0
20250403,104400,37076370,15500,15500,15500,15500,0
20250403,104300,37076370,15500,15500,15500,15500,0
20250403,104200,37076370,15500,15500,15500,15500,89
20250403,104100,35696870,15440,15440,15440,15440,0
20250403,104000,35696870,15440,15440,15440,15440,8
20250403,103900,35573350,15440,15440,15440,15440,0
20250403,103800,35573350,15440,15450,15450,15440,65
20250403,103700,34569650,15510,15510,15510,15510,0
20250403,103600,34569650,15510,15510,15510,15510,0
20250403,103500,34569650,15510,15470,15510,15450,28
20250403,103400,34136420,15510,15520,15520,15510,2
20250403,103300,34105390,15520,15520,15520,15520,1
20250403,103200,34089870,15460,15460,15460,15460,4
20250403,103100,34028030,15470,15470,15470,15460,258
20250403,103000,30036830,15520,15480,15520,15480,3
20250403,102900,29990350,15480,15510,15510,15480,8
20250403,102800,29866480,15520,15520,15520,15520,0
20250403,102700,29866480,15520,15520,15520,15520,0
20250403,102600,29866480,15520,15520,15520,15520,1
20250403,102500,29850960,15480,15500,15500,15480,23
20250403,102400,29494540,15530,15530,15530,15530,0
20250403,102300,29494540,15530,15510,15530,15510,3
20250403,102200,29447990,15510,15510,15510,15510,1
20250403,102100,29432480,15500,15500,15500,15500,5
20250403,102000,29354980,15510,15540,15540,15510,36
20250403,101900,28796150,15550,15550,15550,15550,16
20250403,101800,28547350,15550,15550,15550,15550,48
20250403,101700,27800950,15550,15550,15550,15540,246
20250403,101600,23976610,15550,15550,15550,15550,0
20250403,101500,23976610,15550,15550,15550,15550,0
20250403,101400,23976610,15550,15550,15550,15550,198
20250403,101300,20897710,15460,15460,15460,15460,0
20250403,101200,20897710,15460,15460,15460,15460,7
20250403,101100,20789490,15490,15490,15490,15490,1
20250403,101000,20774000,15460,15460,15460,15460,0
20250403,100900,20774000,15460,15460,15460,15460,68
20250403,100800,19722720,15460,15460,15460,15460,1
20250403,100700,19707260,15450,15450,15450,15450,0
20250403,100600,19707260,15450,15450,15450,15450,5
20250403,100500,19630010,15460,15460,15460,15460,0
20250403,100400,19630010,15460,15460,15460,15460,0
20250403,100300,19630010,15460,15460,15460,15460,32
20250403,100200,19135290,15490,15490,15490,15490,0
20250403,100100,19135290,15490,15490,15490,15490,1
20250403,100000,19119800,15460,15490,15490,15460,17
20250403,095900,18856890,15490,15490,15490,15490,1
20250403,095800,18841400,15460,15460,15460,15460,0
20250403,095700,18841400,15460,15490,15490,15460,2
20250403,095600,18810450,15490,15490,15490,15490,1
20250403,095500,18794960,15470,15470,15470,15470,0
20250403,095400,18794960,15470,15470,15470,15470,4
20250403,095300,18733080,15470,15470,15470,15470,24
20250403,095200,18361800,15470,15470,15470,15470,0
20250403,095100,18361800,15470,15490,15490,15470,77
20250403,095000,17169810,15480,15480,15480,15480,0
20250403,094900,17169810,15480,15480,15480,15480,0
20250403,094800,17169810,15480,15480,15480,15480,0
20250403,094700,17169810,15480,15540,15540,15480,55
20250403,094600,16316900,15550,15550,15550,15550,5
20250403,094500,16239150,15580,15580,15580,15580,0
20250403,094400,16239150,15580,15580,15580,15580,1
20250403,094300,16223570,15580,15580,15580,15580,1
20250403,094200,16207990,15480,15480,15480,15480,0
20250403,094100,16207990,15480,15480,15480,15480,0
20250403,094000,16207990,15480,15480,15480,15480,0
20250403,093900,16207990,15480,15480,15480,15480,0
20250403,093800,16207990,15480,15480,15480,15480,50
20250403,093700,15433990,15490,15490,15490,15490,39
20250403,093600,14829880,15470,15460,15470,15460,102
20250403,093500,13251960,15450,15450,15450,15450,1
20250403,093400,13236510,15460,15460,15460,15460,0
20250403,093300,13236510,15460,15420,15460,15420,91
20250403,093200,11830550,15420,15420,15420,15420,3
20250403,093100,11784290,15460,15460,15460,15460,0
20250403,093000,11784290,15460,15460,15460,15460,8
20250403,092900,11660610,15460,15460,15460,15460,9
20250403,092800,11521470,15460,15450,15460,15450,64
20250403,092700,10532530,15390,15390,15390,15390,6
20250403,092600,10440190,15380,15380,15380,15380,0
20250403,092500,10440190,15380,15380,15380,15380,0
20250403,092400,10440190,15380,15380,15380,15380,0
20250403,092300,10440190,15380,15380,15380,15380,0
20250403,092200,10440190,15380,15380,15380,15380,15
20250403,092100,10209490,15370,15370,15370,15370,0
20250403,092000,10209490,15370,15370,15370,15370,3
20250403,091900,10163380,15460,15460,15460,15460,1
20250403,091800,10147920,15370,15370,15370,15370,0
20250403,091700,10147920,15370,15370,15370,15370,0
20250403,091600,10147920,15370,15360,15370,15360,69
20250403,091500,9087760,15370,15390,15390,15360,99
20250403,091400,7565910,15370,15370,15370,15370,7
20250403,091300,7458320,15320,15490,15490,15320,15
20250403,091200,7228350,15370,15370,15400,15370,16
20250403,091100,6982370,15340,15340,15340,15340,13
20250403,091000,6782950,15370,15370,15370,15370,14
20250403,090900,6567770,15350,15360,15360,15350,38
20250403,090800,5984380,15490,15410,15490,15410,7
20250403,090700,5876430,15370,15370,15370,15370,3
20250403,090600,5830320,15360,15360,15360,15360,108
20250403,090500,4171440,15360,15360,15360,15360,20
20250403,090400,3864240,15490,15490,15490,15490,1
20250403,090300,3848750,15390,15390,15390,15390,123
20250403,090200,1955780,15390,15390,15390,15390,0
20250403,090100,1955780,15390,15380,15490,15360,17
20250403,090000,1694300,15390,15410,15410,15390,110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190500 67017600 15500 15500 15500 15500 202
3 20250403 190400 67017600 15500 15500 15500 15500 0
4 20250403 190300 67017600 15500 15500 15500 15500 0
5 20250403 190200 67017600 15500 15500 15500 15500 0
6 20250403 190100 67017600 15500 15500 15500 15500 0
7 20250403 190000 67017600 15500 15500 15500 15500 0
8 20250403 185900 67017600 15500 15500 15500 15500 0
9 20250403 185800 67017600 15500 15500 15500 15500 0
10 20250403 185700 67017600 15500 15500 15500 15500 0
11 20250403 185600 67017600 15500 15500 15500 15500 0
12 20250403 185500 67017600 15500 15500 15500 15500 0
13 20250403 185400 67017600 15500 15500 15500 15500 0
14 20250403 185300 67017600 15500 15500 15500 15500 0
15 20250403 185200 67017600 15500 15500 15500 15500 0
16 20250403 185100 67017600 15500 15500 15500 15500 0
17 20250403 185000 67017600 15500 15500 15500 15500 0
18 20250403 184900 67017600 15500 15500 15500 15500 0
19 20250403 184800 67017600 15500 15500 15500 15500 0
20 20250403 184700 67017600 15500 15500 15500 15500 0
21 20250403 184600 67017600 15500 15500 15500 15500 0
22 20250403 184500 67017600 15500 15500 15500 15500 0
23 20250403 184400 67017600 15500 15500 15500 15500 0
24 20250403 184300 67017600 15500 15500 15500 15500 0
25 20250403 184200 67017600 15500 15500 15500 15500 0
26 20250403 184100 67017600 15500 15500 15500 15500 0
27 20250403 184000 67017600 15500 15500 15500 15500 0
28 20250403 183900 67017600 15500 15500 15500 15500 0
29 20250403 183800 67017600 15500 15500 15500 15500 0
30 20250403 183700 67017600 15500 15500 15500 15500 0
31 20250403 183600 67017600 15500 15500 15500 15500 0
32 20250403 183500 67017600 15500 15500 15500 15500 202
33 20250403 183400 67017600 15500 15500 15500 15500 0
34 20250403 183300 67017600 15500 15500 15500 15500 0
35 20250403 183200 67017600 15500 15500 15500 15500 0
36 20250403 183100 67017600 15500 15500 15500 15500 0
37 20250403 183000 67017600 15500 15500 15500 15500 0
38 20250403 182900 67017600 15500 15500 15500 15500 0
39 20250403 182800 67017600 15500 15500 15500 15500 0
40 20250403 182700 67017600 15500 15500 15500 15500 0
41 20250403 182600 67017600 15500 15500 15500 15500 0
42 20250403 182500 67017600 15500 15500 15500 15500 0
43 20250403 182400 67017600 15500 15500 15500 15500 0
44 20250403 182300 67017600 15500 15500 15500 15500 0
45 20250403 182200 67017600 15500 15500 15500 15500 0
46 20250403 182100 67017600 15500 15500 15500 15500 0
47 20250403 182000 67017600 15500 15500 15500 15500 0
48 20250403 181900 67017600 15500 15500 15500 15500 0
49 20250403 181800 67017600 15500 15500 15500 15500 0
50 20250403 181700 67017600 15500 15500 15500 15500 0
51 20250403 181600 67017600 15500 15500 15500 15500 0
52 20250403 181500 67017600 15500 15500 15500 15500 0
53 20250403 181400 67017600 15500 15500 15500 15500 0
54 20250403 181300 67017600 15500 15500 15500 15500 0
55 20250403 181200 67017600 15500 15500 15500 15500 0
56 20250403 181100 67017600 15500 15500 15500 15500 0
57 20250403 181000 67017600 15500 15500 15500 15500 0
58 20250403 180900 67017600 15500 15500 15500 15500 0
59 20250403 180800 67017600 15500 15500 15500 15500 0
60 20250403 180700 67017600 15500 15500 15500 15500 0
61 20250403 180600 67017600 15500 15500 15500 15500 0
62 20250403 180500 67017600 15500 15500 15500 15500 202
63 20250403 180400 67017600 15500 15500 15500 15500 0
64 20250403 180300 67017600 15500 15500 15500 15500 0
65 20250403 180200 67017600 15500 15500 15500 15500 0
66 20250403 180100 67017600 15500 15500 15500 15500 0
67 20250403 180000 67017600 15500 15500 15500 15500 0
68 20250403 175900 67017600 15500 15500 15500 15500 0
69 20250403 175800 67017600 15500 15500 15500 15500 0
70 20250403 175700 67017600 15500 15500 15500 15500 0
71 20250403 175600 67017600 15500 15500 15500 15500 0
72 20250403 175500 67017600 15500 15500 15500 15500 0
73 20250403 175400 67017600 15500 15500 15500 15500 0
74 20250403 175300 67017600 15500 15500 15500 15500 0
75 20250403 175200 67017600 15500 15500 15500 15500 0
76 20250403 175100 67017600 15500 15500 15500 15500 0
77 20250403 175000 67017600 15500 15500 15500 15500 0
78 20250403 174900 67017600 15500 15500 15500 15500 0
79 20250403 174800 67017600 15500 15500 15500 15500 0
80 20250403 174700 67017600 15500 15500 15500 15500 0
81 20250403 174600 67017600 15500 15500 15500 15500 0
82 20250403 174500 67017600 15500 15500 15500 15500 0
83 20250403 174400 67017600 15500 15500 15500 15500 0
84 20250403 174300 67017600 15500 15500 15500 15500 0
85 20250403 174200 67017600 15500 15500 15500 15500 0
86 20250403 174100 67017600 15500 15500 15500 15500 0
87 20250403 174000 67017600 15500 15500 15500 15500 0
88 20250403 173900 67017600 15500 15500 15500 15500 0
89 20250403 173800 67017600 15500 15500 15500 15500 0
90 20250403 173700 67017600 15500 15500 15500 15500 0
91 20250403 173600 67017600 15500 15500 15500 15500 0
92 20250403 173500 67017600 15500 15500 15500 15500 202
93 20250403 173400 67017600 15500 15500 15500 15500 0
94 20250403 173300 67017600 15500 15500 15500 15500 0
95 20250403 173200 67017600 15500 15500 15500 15500 0
96 20250403 173100 67017600 15500 15500 15500 15500 0
97 20250403 173000 67017600 15500 15500 15500 15500 0
98 20250403 172900 67017600 15500 15500 15500 15500 0
99 20250403 172800 67017600 15500 15500 15500 15500 0
100 20250403 172700 67017600 15500 15500 15500 15500 0
101 20250403 172600 67017600 15500 15500 15500 15500 0
102 20250403 172500 67017600 15500 15500 15500 15500 0
103 20250403 172400 67017600 15500 15500 15500 15500 0
104 20250403 172300 67017600 15500 15500 15500 15500 0
105 20250403 172200 67017600 15500 15500 15500 15500 0
106 20250403 172100 67017600 15500 15500 15500 15500 0
107 20250403 172000 67017600 15500 15500 15500 15500 0
108 20250403 171900 67017600 15500 15500 15500 15500 0
109 20250403 171800 67017600 15500 15500 15500 15500 0
110 20250403 171700 67017600 15500 15500 15500 15500 0
111 20250403 171600 67017600 15500 15500 15500 15500 0
112 20250403 171500 67017600 15500 15500 15500 15500 0
113 20250403 171400 67017600 15500 15500 15500 15500 0
114 20250403 171300 67017600 15500 15500 15500 15500 0
115 20250403 171200 67017600 15500 15500 15500 15500 0
116 20250403 171100 67017600 15500 15500 15500 15500 0
117 20250403 171000 67017600 15500 15500 15500 15500 0
118 20250403 170900 67017600 15500 15500 15500 15500 0
119 20250403 170800 67017600 15500 15500 15500 15500 0
120 20250403 170700 67017600 15500 15500 15500 15500 0
121 20250403 170600 67017600 15500 15500 15500 15500 0
122 20250403 170500 67017600 15500 15500 15500 15500 202
123 20250403 170400 67017600 15500 15500 15500 15500 0
124 20250403 170300 67017600 15500 15500 15500 15500 0
125 20250403 170200 67017600 15500 15500 15500 15500 0
126 20250403 170100 67017600 15500 15500 15500 15500 0
127 20250403 170000 67017600 15500 15500 15500 15500 0
128 20250403 165900 67017600 15500 15500 15500 15500 0
129 20250403 165800 67017600 15500 15500 15500 15500 0
130 20250403 165700 67017600 15500 15500 15500 15500 0
131 20250403 165600 67017600 15500 15500 15500 15500 0
132 20250403 165500 67017600 15500 15500 15500 15500 0
133 20250403 165400 67017600 15500 15500 15500 15500 0
134 20250403 165300 67017600 15500 15500 15500 15500 0
135 20250403 165200 67017600 15500 15500 15500 15500 0
136 20250403 165100 67017600 15500 15500 15500 15500 0
137 20250403 165000 67017600 15500 15500 15500 15500 0
138 20250403 164900 67017600 15500 15500 15500 15500 0
139 20250403 164800 67017600 15500 15500 15500 15500 0
140 20250403 164700 67017600 15500 15500 15500 15500 0
141 20250403 164600 67017600 15500 15500 15500 15500 0
142 20250403 164500 67017600 15500 15500 15500 15500 0
143 20250403 164400 67017600 15500 15500 15500 15500 0
144 20250403 164300 67017600 15500 15500 15500 15500 0
145 20250403 164200 67017600 15500 15500 15500 15500 0
146 20250403 164100 67017600 15500 15500 15500 15500 0
147 20250403 164000 67017600 15500 15500 15500 15500 0
148 20250403 163900 67017600 15500 15500 15500 15500 0
149 20250403 163800 67017600 15500 15500 15500 15500 0
150 20250403 163700 67017600 15500 15500 15500 15500 0
151 20250403 163600 67017600 15500 15500 15500 15500 0
152 20250403 163500 67017600 15500 15500 15500 15500 202
153 20250403 163400 67017600 15500 15500 15500 15500 0
154 20250403 163300 67017600 15500 15500 15500 15500 0
155 20250403 163200 67017600 15500 15500 15500 15500 0
156 20250403 163100 67017600 15500 15500 15500 15500 0
157 20250403 163000 67017600 15500 15500 15500 15500 0
158 20250403 162900 67017600 15500 15500 15500 15500 0
159 20250403 162800 67017600 15500 15500 15500 15500 0
160 20250403 162700 67017600 15500 15500 15500 15500 0
161 20250403 162600 67017600 15500 15500 15500 15500 0
162 20250403 162500 67017600 15500 15500 15500 15500 0
163 20250403 162400 67017600 15500 15500 15500 15500 0
164 20250403 162300 67017600 15500 15500 15500 15500 0
165 20250403 162200 67017600 15500 15500 15500 15500 0
166 20250403 162100 67017600 15500 15500 15500 15500 0
167 20250403 162000 67017600 15500 15500 15500 15500 0
168 20250403 161900 67017600 15500 15500 15500 15500 0
169 20250403 161800 67017600 15500 15500 15500 15500 0
170 20250403 161700 67017600 15500 15500 15500 15500 0
171 20250403 161600 67017600 15500 15500 15500 15500 0
172 20250403 161500 67017600 15500 15500 15500 15500 0
173 20250403 161400 67017600 15500 15500 15500 15500 0
174 20250403 161300 67017600 15500 15500 15500 15500 0
175 20250403 161200 67017600 15500 15500 15500 15500 0
176 20250403 161100 67017600 15500 15500 15500 15500 0
177 20250403 161000 67017600 15500 15500 15500 15500 0
178 20250403 160900 67017600 15500 15500 15500 15500 0
179 20250403 160800 67017600 15500 15500 15500 15500 0
180 20250403 160700 67017600 15500 15500 15500 15500 0
181 20250403 160600 67017600 15500 15500 15500 15500 0
182 20250403 160500 67017600 15500 15500 15500 15500 202
183 20250403 160400 67017600 15500 15500 15500 15500 0
184 20250403 160300 67017600 15500 15500 15500 15500 0
185 20250403 160200 67017600 15500 15500 15500 15500 0
186 20250403 160100 67017600 15500 15500 15500 15500 0
187 20250403 160000 67017600 15500 15500 15500 15500 0
188 20250403 155900 67017600 15500 15500 15500 15500 0
189 20250403 155800 67017600 15500 15500 15500 15500 0
190 20250403 155700 67017600 15500 15500 15500 15500 0
191 20250403 155600 67017600 15500 15500 15500 15500 0
192 20250403 155500 67017600 15500 15500 15500 15500 0
193 20250403 155400 67017600 15500 15500 15500 15500 0
194 20250403 155300 67017600 15500 15500 15500 15500 0
195 20250403 155200 67017600 15500 15500 15500 15500 0
196 20250403 155100 67017600 15500 15500 15500 15500 0
197 20250403 155000 67017600 15500 15500 15500 15500 0
198 20250403 154900 67017600 15500 15500 15500 15500 0
199 20250403 154800 67017600 15500 15500 15500 15500 0
200 20250403 154700 67017600 15500 15500 15500 15500 0
201 20250403 154600 67017600 15500 15500 15500 15500 0
202 20250403 154500 67017600 15500 15500 15500 15500 0
203 20250403 154400 67017600 15500 15500 15500 15500 0
204 20250403 154300 67017600 15500 15500 15500 15500 0
205 20250403 154200 67017600 15500 15500 15500 15500 0
206 20250403 154100 67017600 15500 15500 15500 15500 0
207 20250403 154000 67017600 15500 15500 15500 15500 0
208 20250403 153900 67017600 15500 15500 15500 15500 0
209 20250403 153800 67017600 15500 15500 15500 15500 0
210 20250403 153700 67017600 15500 15500 15500 15500 0
211 20250403 153600 67017600 15500 15500 15500 15500 0
212 20250403 153500 67017600 15500 15500 15500 15500 202
213 20250403 153400 67017600 15500 15500 15500 15500 0
214 20250403 153300 67017600 15500 15500 15500 15500 0
215 20250403 153200 67017600 15500 15500 15500 15500 0
216 20250403 153100 67017600 15500 15500 15500 15500 0
217 20250403 153000 67017600 15500 15500 15500 15500 202
218 20250403 152900 63886600 15460 15460 15460 15460 0
219 20250403 152800 63886600 15460 15460 15460 15460 0
220 20250403 152700 63886600 15460 15460 15460 15460 0
221 20250403 152600 63886600 15460 15460 15460 15460 0
222 20250403 152500 63886600 15460 15460 15460 15460 0
223 20250403 152400 63886600 15460 15460 15460 15460 0
224 20250403 152300 63886600 15460 15460 15460 15460 0
225 20250403 152200 63886600 15460 15460 15460 15460 0
226 20250403 152100 63886600 15460 15460 15460 15460 0
227 20250403 152000 63886600 15460 15460 15460 15460 0
228 20250403 151900 63886600 15460 15510 15510 15460 22
229 20250403 151800 63546060 15510 15510 15510 15510 0
230 20250403 151700 63546060 15510 15510 15510 15510 3
231 20250403 151600 63499530 15460 15470 15470 15460 8
232 20250403 151500 63375840 15490 15490 15490 15490 5
233 20250403 151400 63298390 15510 15490 15510 15470 26
234 20250403 151300 62895820 15510 15510 15510 15470 6
235 20250403 151200 62802920 15470 15470 15470 15470 0
236 20250403 151100 62802920 15470 15470 15470 15470 0
237 20250403 151000 62802920 15470 15480 15510 15470 15
238 20250403 150900 62570760 15480 15480 15480 15480 0
239 20250403 150800 62570760 15480 15480 15480 15480 9
240 20250403 150700 62431440 15510 15490 15510 15480 8
241 20250403 150600 62307510 15510 15510 15510 15510 1
242 20250403 150500 62292000 15480 15480 15480 15480 26
243 20250403 150400 61889520 15510 15510 15510 15510 0
244 20250403 150300 61889520 15510 15510 15510 15510 0
245 20250403 150200 61889520 15510 15510 15510 15510 1
246 20250403 150100 61874010 15480 15480 15480 15480 0
247 20250403 150000 61874010 15480 15480 15480 15480 6
248 20250403 145900 61781130 15510 15510 15510 15510 0
249 20250403 145800 61781130 15510 15510 15510 15510 0
250 20250403 145700 61781130 15510 15510 15510 15510 0
251 20250403 145600 61781130 15510 15510 15510 15510 1
252 20250403 145500 61765620 15490 15490 15490 15490 0
253 20250403 145400 61765620 15490 15490 15490 15490 0
254 20250403 145300 61765620 15490 15490 15490 15490 5
255 20250403 145200 61688170 15510 15510 15510 15510 0
256 20250403 145100 61688170 15510 15510 15510 15510 0
257 20250403 145000 61688170 15510 15510 15510 15510 1
258 20250403 144900 61672660 15480 15490 15490 15480 33
259 20250403 144800 61161700 15510 15510 15510 15510 0
260 20250403 144700 61161700 15510 15510 15510 15510 1
261 20250403 144600 61146190 15490 15490 15490 15490 0
262 20250403 144500 61146190 15490 15490 15490 15490 0
263 20250403 144400 61146190 15490 15490 15490 15490 1
264 20250403 144300 61130700 15490 15490 15490 15490 1
265 20250403 144200 61115210 15510 15510 15510 15510 0
266 20250403 144100 61115210 15510 15510 15510 15510 0
267 20250403 144000 61115210 15510 15510 15510 15510 0
268 20250403 143900 61115210 15510 15510 15510 15510 0
269 20250403 143800 61115210 15510 15510 15510 15510 0
270 20250403 143700 61115210 15510 15510 15510 15510 0
271 20250403 143600 61115210 15510 15510 15510 15510 0
272 20250403 143500 61115210 15510 15510 15510 15510 1
273 20250403 143400 61099700 15460 15460 15460 15460 0
274 20250403 143300 61099700 15460 15460 15460 15460 0
275 20250403 143200 61099700 15460 15460 15460 15460 0
276 20250403 143100 61099700 15460 15460 15460 15460 0
277 20250403 143000 61099700 15460 15460 15460 15460 0
278 20250403 142900 61099700 15460 15460 15460 15460 0
279 20250403 142800 61099700 15460 15460 15460 15460 0
280 20250403 142700 61099700 15460 15460 15460 15460 0
281 20250403 142600 61099700 15460 15460 15460 15460 0
282 20250403 142500 61099700 15460 15460 15460 15460 0
283 20250403 142400 61099700 15460 15480 15480 15460 38
284 20250403 142300 60511810 15490 15490 15490 15490 0
285 20250403 142200 60511810 15490 15490 15490 15490 0
286 20250403 142100 60511810 15490 15490 15490 15490 0
287 20250403 142000 60511810 15490 15490 15490 15490 0
288 20250403 141900 60511810 15490 15490 15490 15490 0
289 20250403 141800 60511810 15490 15490 15490 15490 0
290 20250403 141700 60511810 15490 15490 15490 15490 0
291 20250403 141600 60511810 15490 15490 15490 15490 23
292 20250403 141500 60155540 15500 15500 15500 15500 0
293 20250403 141400 60155540 15500 15500 15500 15500 0
294 20250403 141300 60155540 15500 15500 15500 15500 0
295 20250403 141200 60155540 15500 15500 15500 15500 0
296 20250403 141100 60155540 15500 15500 15500 15500 0
297 20250403 141000 60155540 15500 15500 15500 15500 0
298 20250403 140900 60155540 15500 15500 15500 15500 0
299 20250403 140800 60155540 15500 15500 15500 15500 0
300 20250403 140700 60155540 15500 15500 15500 15500 16
301 20250403 140600 59907540 15500 15500 15500 15500 0
302 20250403 140500 59907540 15500 15500 15500 15500 5
303 20250403 140400 59830040 15500 15500 15500 15500 0
304 20250403 140300 59830040 15500 15500 15500 15500 73
305 20250403 140200 58698540 15500 15500 15500 15500 0
306 20250403 140100 58698540 15500 15500 15500 15500 0
307 20250403 140000 58698540 15500 15500 15500 15500 0
308 20250403 135900 58698540 15500 15500 15500 15500 3
309 20250403 135800 58652040 15500 15500 15500 15500 18
310 20250403 135700 58373040 15480 15480 15480 15480 0
311 20250403 135600 58373040 15480 15480 15480 15480 17
312 20250403 135500 58109880 15490 15490 15490 15490 16
313 20250403 135400 57862040 15500 15500 15500 15500 0
314 20250403 135300 57862040 15500 15500 15500 15500 0
315 20250403 135200 57862040 15500 15500 15500 15500 60
316 20250403 135100 56932040 15500 15500 15500 15500 0
317 20250403 135000 56932040 15500 15490 15500 15490 18
318 20250403 134900 56653180 15500 15500 15500 15500 0
319 20250403 134800 56653180 15500 15500 15500 15500 0
320 20250403 134700 56653180 15500 15500 15500 15500 0
321 20250403 134600 56653180 15500 15500 15500 15500 0
322 20250403 134500 56653180 15500 15500 15500 15500 0
323 20250403 134400 56653180 15500 15500 15500 15500 0
324 20250403 134300 56653180 15500 15500 15500 15500 0
325 20250403 134200 56653180 15500 15500 15500 15500 0
326 20250403 134100 56653180 15500 15490 15500 15490 14
327 20250403 134000 56436310 15490 15490 15490 15490 0
328 20250403 133900 56436310 15490 15490 15490 15490 0
329 20250403 133800 56436310 15490 15490 15490 15490 0
330 20250403 133700 56436310 15490 15490 15490 15490 0
331 20250403 133600 56436310 15490 15490 15490 15490 0
332 20250403 133500 56436310 15490 15490 15490 15490 0
333 20250403 133400 56436310 15490 15490 15490 15490 0
334 20250403 133300 56436310 15490 15490 15490 15490 0
335 20250403 133200 56436310 15490 15490 15490 15490 0
336 20250403 133100 56436310 15490 15490 15490 15490 0
337 20250403 133000 56436310 15490 15500 15500 15490 38
338 20250403 132900 55847420 15510 15510 15510 15510 0
339 20250403 132800 55847420 15510 15510 15510 15510 0
340 20250403 132700 55847420 15510 15510 15510 15510 0
341 20250403 132600 55847420 15510 15510 15510 15510 1
342 20250403 132500 55831910 15500 15500 15500 15500 0
343 20250403 132400 55831910 15500 15500 15500 15500 12
344 20250403 132300 55645910 15500 15500 15500 15500 0
345 20250403 132200 55645910 15500 15500 15500 15500 56
346 20250403 132100 54777910 15500 15500 15500 15500 18
347 20250403 132000 54498910 15500 15500 15500 15500 4
348 20250403 131900 54436910 15490 15490 15490 15490 0
349 20250403 131800 54436910 15490 15490 15490 15490 0
350 20250403 131700 54436910 15490 15490 15490 15490 0
351 20250403 131600 54436910 15490 15490 15490 15490 20
352 20250403 131500 54127110 15480 15480 15480 15480 0
353 20250403 131400 54127110 15480 15480 15480 15480 2
354 20250403 131300 54096150 15480 15480 15480 15480 0
355 20250403 131200 54096150 15480 15480 15480 15480 0
356 20250403 131100 54096150 15480 15480 15480 15480 5
357 20250403 131000 54018750 15480 15470 15480 15470 8
358 20250403 130900 53894940 15470 15470 15470 15470 0
359 20250403 130800 53894940 15470 15470 15470 15470 0
360 20250403 130700 53894940 15470 15470 15470 15470 0
361 20250403 130600 53894940 15470 15470 15470 15470 0
362 20250403 130500 53894940 15470 15470 15470 15470 6
363 20250403 130400 53802120 15470 15470 15470 15470 0
364 20250403 130300 53802120 15470 15470 15470 15470 0
365 20250403 130200 53802120 15470 15470 15470 15470 0
366 20250403 130100 53802120 15470 15470 15470 15470 0
367 20250403 130000 53802120 15470 15470 15470 15470 0
368 20250403 125900 53802120 15470 15470 15470 15470 0
369 20250403 125800 53802120 15470 15470 15470 15470 2
370 20250403 125700 53771180 15470 15470 15470 15470 8
371 20250403 125600 53647420 15470 15470 15470 15470 5
372 20250403 125500 53570070 15470 15470 15470 15470 0
373 20250403 125400 53570070 15470 15470 15470 15470 0
374 20250403 125300 53570070 15470 15470 15470 15470 0
375 20250403 125200 53570070 15470 15470 15470 15470 0
376 20250403 125100 53570070 15470 15470 15470 15470 0
377 20250403 125000 53570070 15470 15470 15470 15470 0
378 20250403 124900 53570070 15470 15470 15470 15470 2
379 20250403 124800 53539130 15460 15460 15460 15460 0
380 20250403 124700 53539130 15460 15460 15460 15460 0
381 20250403 124600 53539130 15460 15460 15460 15460 3
382 20250403 124500 53492750 15470 15480 15480 15470 20
383 20250403 124400 53183270 15500 15500 15500 15500 0
384 20250403 124300 53183270 15500 15500 15500 15500 0
385 20250403 124200 53183270 15500 15500 15500 15500 0
386 20250403 124100 53183270 15500 15500 15500 15500 0
387 20250403 124000 53183270 15500 15500 15500 15500 0
388 20250403 123900 53183270 15500 15500 15500 15500 0
389 20250403 123800 53183270 15500 15500 15500 15500 0
390 20250403 123700 53183270 15500 15500 15500 15500 0
391 20250403 123600 53183270 15500 15500 15500 15500 0
392 20250403 123500 53183270 15500 15500 15500 15500 0
393 20250403 123400 53183270 15500 15500 15500 15500 0
394 20250403 123300 53183270 15500 15500 15500 15500 0
395 20250403 123200 53183270 15500 15500 15500 15500 0
396 20250403 123100 53183270 15500 15500 15500 15500 10
397 20250403 123000 53028270 15480 15480 15480 15480 0
398 20250403 122900 53028270 15480 15490 15490 15480 16
399 20250403 122800 52780450 15500 15500 15500 15500 0
400 20250403 122700 52780450 15500 15500 15500 15500 7
401 20250403 122600 52671950 15530 15530 15530 15530 1
402 20250403 122500 52656420 15530 15530 15530 15530 0
403 20250403 122400 52656420 15530 15530 15530 15530 1
404 20250403 122300 52640890 15530 15530 15530 15530 0
405 20250403 122200 52640890 15530 15530 15530 15530 1
406 20250403 122100 52625360 15480 15480 15480 15480 0
407 20250403 122000 52625360 15480 15480 15480 15480 0
408 20250403 121900 52625360 15480 15490 15490 15480 22
409 20250403 121800 52284600 15500 15500 15500 15500 0
410 20250403 121700 52284600 15500 15500 15500 15500 0
411 20250403 121600 52284600 15500 15500 15500 15500 0
412 20250403 121500 52284600 15500 15500 15500 15500 4
413 20250403 121400 52222600 15500 15500 15500 15500 0
414 20250403 121300 52222600 15500 15510 15510 15500 23
415 20250403 121200 51866070 15510 15510 15510 15510 4
416 20250403 121100 51804030 15530 15530 15530 15530 0
417 20250403 121000 51804030 15530 15530 15530 15530 0
418 20250403 120900 51804030 15530 15530 15530 15530 0
419 20250403 120800 51804030 15530 15530 15530 15530 0
420 20250403 120700 51804030 15530 15530 15530 15530 0
421 20250403 120600 51804030 15530 15530 15530 15530 0
422 20250403 120500 51804030 15530 15530 15530 15530 0
423 20250403 120400 51804030 15530 15530 15530 15530 0
424 20250403 120300 51804030 15530 15530 15530 15530 0
425 20250403 120200 51804030 15530 15530 15530 15530 0
426 20250403 120100 51804030 15530 15530 15530 15530 0
427 20250403 120000 51804030 15530 15530 15530 15530 0
428 20250403 115900 51804030 15530 15530 15530 15530 45
429 20250403 115800 51105180 15530 15530 15530 15530 0
430 20250403 115700 51105180 15530 15530 15530 15530 0
431 20250403 115600 51105180 15530 15530 15530 15530 0
432 20250403 115500 51105180 15530 15490 15530 15490 17
433 20250403 115400 50841360 15500 15500 15500 15500 5
434 20250403 115300 50763860 15500 15500 15500 15500 20
435 20250403 115200 50453860 15500 15500 15500 15500 0
436 20250403 115100 50453860 15500 15500 15500 15500 9
437 20250403 115000 50314360 15500 15500 15500 15500 5
438 20250403 114900 50236860 15510 15510 15510 15510 0
439 20250403 114800 50236860 15510 15510 15510 15510 0
440 20250403 114700 50236860 15510 15510 15510 15510 0
441 20250403 114600 50236860 15510 15510 15510 15510 0
442 20250403 114500 50236860 15510 15510 15510 15510 13
443 20250403 114400 50035230 15540 15540 15540 15540 7
444 20250403 114300 49926450 15540 15540 15540 15540 2
445 20250403 114200 49895370 15540 15540 15540 15520 23
446 20250403 114100 49538210 15500 15500 15500 15500 0
447 20250403 114000 49538210 15500 15500 15500 15500 0
448 20250403 113900 49538210 15500 15500 15500 15500 0
449 20250403 113800 49538210 15500 15500 15500 15500 0
450 20250403 113700 49538210 15500 15500 15500 15500 0
451 20250403 113600 49538210 15500 15500 15500 15500 0
452 20250403 113500 49538210 15500 15500 15500 15500 0
453 20250403 113400 49538210 15500 15500 15500 15500 0
454 20250403 113300 49538210 15500 15500 15500 15500 0
455 20250403 113200 49538210 15500 15500 15500 15500 0
456 20250403 113100 49538210 15500 15500 15500 15500 0
457 20250403 113000 49538210 15500 15500 15500 15500 0
458 20250403 112900 49538210 15500 15500 15500 15500 0
459 20250403 112800 49538210 15500 15500 15500 15500 0
460 20250403 112700 49538210 15500 15500 15500 15500 0
461 20250403 112600 49538210 15500 15500 15500 15500 0
462 20250403 112500 49538210 15500 15500 15500 15500 7
463 20250403 112400 49429710 15510 15510 15510 15510 6
464 20250403 112300 49336650 15540 15540 15540 15540 0
465 20250403 112200 49336650 15540 15540 15540 15540 0
466 20250403 112100 49336650 15540 15540 15540 15540 0
467 20250403 112000 49336650 15540 15540 15540 15540 0
468 20250403 111900 49336650 15540 15540 15540 15540 5
469 20250403 111800 49258950 15390 15500 15500 15390 428
470 20250403 111700 42659580 15540 15540 15540 15540 0
471 20250403 111600 42659580 15540 15540 15540 15540 3
472 20250403 111500 42612960 15510 15510 15510 15510 0
473 20250403 111400 42612960 15510 15510 15510 15510 45
474 20250403 111300 41915010 15510 15510 15510 15510 1
475 20250403 111200 41899500 15510 15510 15510 15510 1
476 20250403 111100 41883990 15540 15540 15540 15540 0
477 20250403 111000 41883990 15540 15540 15540 15540 2
478 20250403 110900 41852910 15560 15510 15560 15510 128
479 20250403 110800 39865940 15510 15510 15510 15510 0
480 20250403 110700 39865940 15510 15480 15510 15480 81
481 20250403 110600 38610520 15500 15500 15500 15500 20
482 20250403 110500 38300520 15500 15500 15500 15500 27
483 20250403 110400 37882020 15500 15500 15500 15500 0
484 20250403 110300 37882020 15500 15500 15500 15500 0
485 20250403 110200 37882020 15500 15500 15500 15500 0
486 20250403 110100 37882020 15500 15500 15500 15500 0
487 20250403 110000 37882020 15500 15500 15500 15500 6
488 20250403 105900 37789020 15450 15450 15450 15450 0
489 20250403 105800 37789020 15450 15450 15450 15450 0
490 20250403 105700 37789020 15450 15450 15450 15450 0
491 20250403 105600 37789020 15450 15450 15450 15450 0
492 20250403 105500 37789020 15450 15500 15500 15450 8
493 20250403 105400 37665370 15500 15500 15500 15500 0
494 20250403 105300 37665370 15500 15500 15500 15500 30
495 20250403 105200 37200370 15500 15500 15500 15500 0
496 20250403 105100 37200370 15500 15500 15500 15500 3
497 20250403 105000 37153870 15500 15500 15500 15500 5
498 20250403 104900 37076370 15500 15500 15500 15500 0
499 20250403 104800 37076370 15500 15500 15500 15500 0
500 20250403 104700 37076370 15500 15500 15500 15500 0
501 20250403 104600 37076370 15500 15500 15500 15500 0
502 20250403 104500 37076370 15500 15500 15500 15500 0
503 20250403 104400 37076370 15500 15500 15500 15500 0
504 20250403 104300 37076370 15500 15500 15500 15500 0
505 20250403 104200 37076370 15500 15500 15500 15500 89
506 20250403 104100 35696870 15440 15440 15440 15440 0
507 20250403 104000 35696870 15440 15440 15440 15440 8
508 20250403 103900 35573350 15440 15440 15440 15440 0
509 20250403 103800 35573350 15440 15450 15450 15440 65
510 20250403 103700 34569650 15510 15510 15510 15510 0
511 20250403 103600 34569650 15510 15510 15510 15510 0
512 20250403 103500 34569650 15510 15470 15510 15450 28
513 20250403 103400 34136420 15510 15520 15520 15510 2
514 20250403 103300 34105390 15520 15520 15520 15520 1
515 20250403 103200 34089870 15460 15460 15460 15460 4
516 20250403 103100 34028030 15470 15470 15470 15460 258
517 20250403 103000 30036830 15520 15480 15520 15480 3
518 20250403 102900 29990350 15480 15510 15510 15480 8
519 20250403 102800 29866480 15520 15520 15520 15520 0
520 20250403 102700 29866480 15520 15520 15520 15520 0
521 20250403 102600 29866480 15520 15520 15520 15520 1
522 20250403 102500 29850960 15480 15500 15500 15480 23
523 20250403 102400 29494540 15530 15530 15530 15530 0
524 20250403 102300 29494540 15530 15510 15530 15510 3
525 20250403 102200 29447990 15510 15510 15510 15510 1
526 20250403 102100 29432480 15500 15500 15500 15500 5
527 20250403 102000 29354980 15510 15540 15540 15510 36
528 20250403 101900 28796150 15550 15550 15550 15550 16
529 20250403 101800 28547350 15550 15550 15550 15550 48
530 20250403 101700 27800950 15550 15550 15550 15540 246
531 20250403 101600 23976610 15550 15550 15550 15550 0
532 20250403 101500 23976610 15550 15550 15550 15550 0
533 20250403 101400 23976610 15550 15550 15550 15550 198
534 20250403 101300 20897710 15460 15460 15460 15460 0
535 20250403 101200 20897710 15460 15460 15460 15460 7
536 20250403 101100 20789490 15490 15490 15490 15490 1
537 20250403 101000 20774000 15460 15460 15460 15460 0
538 20250403 100900 20774000 15460 15460 15460 15460 68
539 20250403 100800 19722720 15460 15460 15460 15460 1
540 20250403 100700 19707260 15450 15450 15450 15450 0
541 20250403 100600 19707260 15450 15450 15450 15450 5
542 20250403 100500 19630010 15460 15460 15460 15460 0
543 20250403 100400 19630010 15460 15460 15460 15460 0
544 20250403 100300 19630010 15460 15460 15460 15460 32
545 20250403 100200 19135290 15490 15490 15490 15490 0
546 20250403 100100 19135290 15490 15490 15490 15490 1
547 20250403 100000 19119800 15460 15490 15490 15460 17
548 20250403 095900 18856890 15490 15490 15490 15490 1
549 20250403 095800 18841400 15460 15460 15460 15460 0
550 20250403 095700 18841400 15460 15490 15490 15460 2
551 20250403 095600 18810450 15490 15490 15490 15490 1
552 20250403 095500 18794960 15470 15470 15470 15470 0
553 20250403 095400 18794960 15470 15470 15470 15470 4
554 20250403 095300 18733080 15470 15470 15470 15470 24
555 20250403 095200 18361800 15470 15470 15470 15470 0
556 20250403 095100 18361800 15470 15490 15490 15470 77
557 20250403 095000 17169810 15480 15480 15480 15480 0
558 20250403 094900 17169810 15480 15480 15480 15480 0
559 20250403 094800 17169810 15480 15480 15480 15480 0
560 20250403 094700 17169810 15480 15540 15540 15480 55
561 20250403 094600 16316900 15550 15550 15550 15550 5
562 20250403 094500 16239150 15580 15580 15580 15580 0
563 20250403 094400 16239150 15580 15580 15580 15580 1
564 20250403 094300 16223570 15580 15580 15580 15580 1
565 20250403 094200 16207990 15480 15480 15480 15480 0
566 20250403 094100 16207990 15480 15480 15480 15480 0
567 20250403 094000 16207990 15480 15480 15480 15480 0
568 20250403 093900 16207990 15480 15480 15480 15480 0
569 20250403 093800 16207990 15480 15480 15480 15480 50
570 20250403 093700 15433990 15490 15490 15490 15490 39
571 20250403 093600 14829880 15470 15460 15470 15460 102
572 20250403 093500 13251960 15450 15450 15450 15450 1
573 20250403 093400 13236510 15460 15460 15460 15460 0
574 20250403 093300 13236510 15460 15420 15460 15420 91
575 20250403 093200 11830550 15420 15420 15420 15420 3
576 20250403 093100 11784290 15460 15460 15460 15460 0
577 20250403 093000 11784290 15460 15460 15460 15460 8
578 20250403 092900 11660610 15460 15460 15460 15460 9
579 20250403 092800 11521470 15460 15450 15460 15450 64
580 20250403 092700 10532530 15390 15390 15390 15390 6
581 20250403 092600 10440190 15380 15380 15380 15380 0
582 20250403 092500 10440190 15380 15380 15380 15380 0
583 20250403 092400 10440190 15380 15380 15380 15380 0
584 20250403 092300 10440190 15380 15380 15380 15380 0
585 20250403 092200 10440190 15380 15380 15380 15380 15
586 20250403 092100 10209490 15370 15370 15370 15370 0
587 20250403 092000 10209490 15370 15370 15370 15370 3
588 20250403 091900 10163380 15460 15460 15460 15460 1
589 20250403 091800 10147920 15370 15370 15370 15370 0
590 20250403 091700 10147920 15370 15370 15370 15370 0
591 20250403 091600 10147920 15370 15360 15370 15360 69
592 20250403 091500 9087760 15370 15390 15390 15360 99
593 20250403 091400 7565910 15370 15370 15370 15370 7
594 20250403 091300 7458320 15320 15490 15490 15320 15
595 20250403 091200 7228350 15370 15370 15400 15370 16
596 20250403 091100 6982370 15340 15340 15340 15340 13
597 20250403 091000 6782950 15370 15370 15370 15370 14
598 20250403 090900 6567770 15350 15360 15360 15350 38
599 20250403 090800 5984380 15490 15410 15490 15410 7
600 20250403 090700 5876430 15370 15370 15370 15370 3
601 20250403 090600 5830320 15360 15360 15360 15360 108
602 20250403 090500 4171440 15360 15360 15360 15360 20
603 20250403 090400 3864240 15490 15490 15490 15490 1
604 20250403 090300 3848750 15390 15390 15390 15390 123
605 20250403 090200 1955780 15390 15390 15390 15390 0
606 20250403 090100 1955780 15390 15380 15490 15360 17
607 20250403 090000 1694300 15390 15410 15410 15390 110