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

615
047560/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191300,985998120,16450,16450,16450,16450,973
20250403,191200,985998120,16450,16450,16450,16450,0
20250403,191100,985998120,16450,16450,16450,16450,0
20250403,191000,985998120,16450,16450,16450,16450,0
20250403,190900,985998120,16450,16450,16450,16450,0
20250403,190800,985998120,16450,16450,16450,16450,0
20250403,190700,985998120,16450,16450,16450,16450,0
20250403,190600,985998120,16450,16450,16450,16450,0
20250403,190500,985998120,16450,16450,16450,16450,0
20250403,190400,985998120,16450,16450,16450,16450,0
20250403,190300,985998120,16450,16450,16450,16450,0
20250403,190200,985998120,16450,16450,16450,16450,0
20250403,190100,985998120,16450,16450,16450,16450,0
20250403,190000,985998120,16450,16450,16450,16450,0
20250403,185900,985998120,16450,16450,16450,16450,0
20250403,185800,985998120,16450,16450,16450,16450,0
20250403,185700,985998120,16450,16450,16450,16450,0
20250403,185600,985998120,16450,16450,16450,16450,0
20250403,185500,985998120,16450,16450,16450,16450,0
20250403,185400,985998120,16450,16450,16450,16450,0
20250403,185300,985998120,16450,16450,16450,16450,0
20250403,185200,985998120,16450,16450,16450,16450,0
20250403,185100,985998120,16450,16450,16450,16450,0
20250403,185000,985998120,16450,16450,16450,16450,0
20250403,184900,985998120,16450,16450,16450,16450,0
20250403,184800,985998120,16450,16450,16450,16450,0
20250403,184700,985998120,16450,16450,16450,16450,0
20250403,184600,985998120,16450,16450,16450,16450,0
20250403,184500,985998120,16450,16450,16450,16450,0
20250403,184400,985998120,16450,16450,16450,16450,0
20250403,184300,985998120,16450,16450,16450,16450,973
20250403,184200,985998120,16450,16450,16450,16450,0
20250403,184100,985998120,16450,16450,16450,16450,0
20250403,184000,985998120,16450,16450,16450,16450,0
20250403,183900,985998120,16450,16450,16450,16450,0
20250403,183800,985998120,16450,16450,16450,16450,0
20250403,183700,985998120,16450,16450,16450,16450,0
20250403,183600,985998120,16450,16450,16450,16450,0
20250403,183500,985998120,16450,16450,16450,16450,0
20250403,183400,985998120,16450,16450,16450,16450,0
20250403,183300,985998120,16450,16450,16450,16450,0
20250403,183200,985998120,16450,16450,16450,16450,0
20250403,183100,985998120,16450,16450,16450,16450,0
20250403,183000,985998120,16450,16450,16450,16450,0
20250403,182900,985998120,16450,16450,16450,16450,0
20250403,182800,985998120,16450,16450,16450,16450,0
20250403,182700,985998120,16450,16450,16450,16450,0
20250403,182600,985998120,16450,16450,16450,16450,0
20250403,182500,985998120,16450,16450,16450,16450,0
20250403,182400,985998120,16450,16450,16450,16450,0
20250403,182300,985998120,16450,16450,16450,16450,0
20250403,182200,985998120,16450,16450,16450,16450,0
20250403,182100,985998120,16450,16450,16450,16450,0
20250403,182000,985998120,16450,16450,16450,16450,0
20250403,181900,985998120,16450,16450,16450,16450,0
20250403,181800,985998120,16450,16450,16450,16450,0
20250403,181700,985998120,16450,16450,16450,16450,0
20250403,181600,985998120,16450,16450,16450,16450,0
20250403,181500,985998120,16450,16450,16450,16450,0
20250403,181400,985998120,16450,16450,16450,16450,0
20250403,181300,985998120,16450,16450,16450,16450,973
20250403,181200,985998120,16450,16450,16450,16450,0
20250403,181100,985998120,16450,16450,16450,16450,0
20250403,181000,985998120,16450,16450,16450,16450,0
20250403,180900,985998120,16450,16450,16450,16450,0
20250403,180800,985998120,16450,16450,16450,16450,0
20250403,180700,985998120,16450,16450,16450,16450,0
20250403,180600,985998120,16450,16450,16450,16450,0
20250403,180500,985998120,16450,16450,16450,16450,0
20250403,180400,985998120,16450,16450,16450,16450,0
20250403,180300,985998120,16450,16450,16450,16450,0
20250403,180200,985998120,16450,16450,16450,16450,0
20250403,180100,985998120,16450,16450,16450,16450,0
20250403,180000,985998120,16450,16450,16450,16450,0
20250403,175900,985998120,16450,16450,16450,16450,0
20250403,175800,985998120,16450,16450,16450,16450,0
20250403,175700,985998120,16450,16450,16450,16450,0
20250403,175600,985998120,16450,16450,16450,16450,0
20250403,175500,985998120,16450,16450,16450,16450,0
20250403,175400,985998120,16450,16450,16450,16450,0
20250403,175300,985998120,16450,16450,16450,16450,0
20250403,175200,985998120,16450,16450,16450,16450,0
20250403,175100,985998120,16450,16450,16450,16450,0
20250403,175000,985998120,16450,16450,16450,16450,0
20250403,174900,985998120,16450,16450,16450,16450,0
20250403,174800,985998120,16450,16450,16450,16450,0
20250403,174700,985998120,16450,16450,16450,16450,0
20250403,174600,985998120,16450,16450,16450,16450,0
20250403,174500,985998120,16450,16450,16450,16450,0
20250403,174400,985998120,16450,16450,16450,16450,0
20250403,174300,985998120,16450,16450,16450,16450,973
20250403,174200,985998120,16450,16450,16450,16450,0
20250403,174100,985998120,16450,16450,16450,16450,0
20250403,174000,985998120,16450,16450,16450,16450,0
20250403,173900,985998120,16450,16450,16450,16450,0
20250403,173800,985998120,16450,16450,16450,16450,0
20250403,173700,985998120,16450,16450,16450,16450,0
20250403,173600,985998120,16450,16450,16450,16450,0
20250403,173500,985998120,16450,16450,16450,16450,0
20250403,173400,985998120,16450,16450,16450,16450,0
20250403,173300,985998120,16450,16450,16450,16450,0
20250403,173200,985998120,16450,16450,16450,16450,0
20250403,173100,985998120,16450,16450,16450,16450,0
20250403,173000,985998120,16450,16450,16450,16450,0
20250403,172900,985998120,16450,16450,16450,16450,0
20250403,172800,985998120,16450,16450,16450,16450,0
20250403,172700,985998120,16450,16450,16450,16450,0
20250403,172600,985998120,16450,16450,16450,16450,0
20250403,172500,985998120,16450,16450,16450,16450,0
20250403,172400,985998120,16450,16450,16450,16450,0
20250403,172300,985998120,16450,16450,16450,16450,0
20250403,172200,985998120,16450,16450,16450,16450,0
20250403,172100,985998120,16450,16450,16450,16450,0
20250403,172000,985998120,16450,16450,16450,16450,0
20250403,171900,985998120,16450,16450,16450,16450,0
20250403,171800,985998120,16450,16450,16450,16450,0
20250403,171700,985998120,16450,16450,16450,16450,0
20250403,171600,985998120,16450,16450,16450,16450,0
20250403,171500,985998120,16450,16450,16450,16450,0
20250403,171400,985998120,16450,16450,16450,16450,0
20250403,171300,985998120,16450,16450,16450,16450,973
20250403,171200,985998120,16450,16450,16450,16450,0
20250403,171100,985998120,16450,16450,16450,16450,0
20250403,171000,985998120,16450,16450,16450,16450,0
20250403,170900,985998120,16450,16450,16450,16450,0
20250403,170800,985998120,16450,16450,16450,16450,0
20250403,170700,985998120,16450,16450,16450,16450,0
20250403,170600,985998120,16450,16450,16450,16450,0
20250403,170500,985998120,16450,16450,16450,16450,0
20250403,170400,985998120,16450,16450,16450,16450,0
20250403,170300,985998120,16450,16450,16450,16450,0
20250403,170200,985998120,16450,16450,16450,16450,0
20250403,170100,985998120,16450,16450,16450,16450,0
20250403,170000,985998120,16450,16450,16450,16450,0
20250403,165900,985998120,16450,16450,16450,16450,0
20250403,165800,985998120,16450,16450,16450,16450,0
20250403,165700,985998120,16450,16450,16450,16450,0
20250403,165600,985998120,16450,16450,16450,16450,0
20250403,165500,985998120,16450,16450,16450,16450,0
20250403,165400,985998120,16450,16450,16450,16450,0
20250403,165300,985998120,16450,16450,16450,16450,0
20250403,165200,985998120,16450,16450,16450,16450,0
20250403,165100,985998120,16450,16450,16450,16450,0
20250403,165000,985998120,16450,16450,16450,16450,0
20250403,164900,985998120,16450,16450,16450,16450,0
20250403,164800,985998120,16450,16450,16450,16450,0
20250403,164700,985998120,16450,16450,16450,16450,0
20250403,164600,985998120,16450,16450,16450,16450,0
20250403,164500,985998120,16450,16450,16450,16450,0
20250403,164400,985998120,16450,16450,16450,16450,0
20250403,164300,985998120,16450,16450,16450,16450,973
20250403,164200,985998120,16450,16450,16450,16450,0
20250403,164100,985998120,16450,16450,16450,16450,0
20250403,164000,985998120,16450,16450,16450,16450,0
20250403,163900,985998120,16450,16450,16450,16450,0
20250403,163800,985998120,16450,16450,16450,16450,0
20250403,163700,985998120,16450,16450,16450,16450,0
20250403,163600,985998120,16450,16450,16450,16450,0
20250403,163500,985998120,16450,16450,16450,16450,0
20250403,163400,985998120,16450,16450,16450,16450,0
20250403,163300,985998120,16450,16450,16450,16450,0
20250403,163200,985998120,16450,16450,16450,16450,0
20250403,163100,985998120,16450,16450,16450,16450,0
20250403,163000,985998120,16450,16450,16450,16450,0
20250403,162900,985998120,16450,16450,16450,16450,0
20250403,162800,985998120,16450,16450,16450,16450,0
20250403,162700,985998120,16450,16450,16450,16450,0
20250403,162600,985998120,16450,16450,16450,16450,0
20250403,162500,985998120,16450,16450,16450,16450,0
20250403,162400,985998120,16450,16450,16450,16450,0
20250403,162300,985998120,16450,16450,16450,16450,0
20250403,162200,985998120,16450,16450,16450,16450,0
20250403,162100,985998120,16450,16450,16450,16450,0
20250403,162000,985998120,16450,16450,16450,16450,0
20250403,161900,985998120,16450,16450,16450,16450,0
20250403,161800,985998120,16450,16450,16450,16450,0
20250403,161700,985998120,16450,16450,16450,16450,0
20250403,161600,985998120,16450,16450,16450,16450,0
20250403,161500,985998120,16450,16450,16450,16450,0
20250403,161400,985998120,16450,16450,16450,16450,0
20250403,161300,985998120,16450,16450,16450,16450,973
20250403,161200,985998120,16450,16450,16450,16450,0
20250403,161100,985998120,16450,16450,16450,16450,0
20250403,161000,985998120,16450,16450,16450,16450,0
20250403,160900,985998120,16450,16450,16450,16450,0
20250403,160800,985998120,16450,16450,16450,16450,0
20250403,160700,985998120,16450,16450,16450,16450,0
20250403,160600,985998120,16450,16450,16450,16450,0
20250403,160500,985998120,16450,16450,16450,16450,0
20250403,160400,985998120,16450,16450,16450,16450,0
20250403,160300,985998120,16450,16450,16450,16450,0
20250403,160200,985998120,16450,16450,16450,16450,0
20250403,160100,985998120,16450,16450,16450,16450,0
20250403,160000,985998120,16450,16450,16450,16450,0
20250403,155900,985998120,16450,16450,16450,16450,0
20250403,155800,985998120,16450,16450,16450,16450,0
20250403,155700,985998120,16450,16450,16450,16450,0
20250403,155600,985998120,16450,16450,16450,16450,0
20250403,155500,985998120,16450,16450,16450,16450,0
20250403,155400,985998120,16450,16450,16450,16450,0
20250403,155300,985998120,16450,16450,16450,16450,0
20250403,155200,985998120,16450,16450,16450,16450,0
20250403,155100,985998120,16450,16450,16450,16450,0
20250403,155000,985998120,16450,16450,16450,16450,0
20250403,154900,985998120,16450,16450,16450,16450,0
20250403,154800,985998120,16450,16450,16450,16450,0
20250403,154700,985998120,16450,16450,16450,16450,0
20250403,154600,985998120,16450,16450,16450,16450,0
20250403,154500,985998120,16450,16450,16450,16450,0
20250403,154400,985998120,16450,16450,16450,16450,0
20250403,154300,985998120,16450,16450,16450,16450,973
20250403,154200,985998120,16450,16450,16450,16450,0
20250403,154100,985998120,16450,16450,16450,16450,0
20250403,154000,985998120,16450,16450,16450,16450,0
20250403,153900,985998120,16450,16450,16450,16450,0
20250403,153800,985998120,16450,16450,16450,16450,0
20250403,153700,985998120,16450,16450,16450,16450,0
20250403,153600,985998120,16450,16450,16450,16450,0
20250403,153500,985998120,16450,16450,16450,16450,0
20250403,153400,985998120,16450,16450,16450,16450,0
20250403,153300,985998120,16450,16450,16450,16450,0
20250403,153200,985998120,16450,16450,16450,16450,0
20250403,153100,985998120,16450,16450,16450,16450,0
20250403,153000,985998120,16450,16450,16450,16450,973
20250403,152900,969992270,16350,16350,16350,16350,0
20250403,152800,969992270,16350,16350,16350,16350,0
20250403,152700,969992270,16350,16350,16350,16350,0
20250403,152600,969992270,16350,16350,16350,16350,0
20250403,152500,969992270,16350,16350,16350,16350,0
20250403,152400,969992270,16350,16350,16350,16350,0
20250403,152300,969992270,16350,16350,16350,16350,0
20250403,152200,969992270,16350,16350,16350,16350,0
20250403,152100,969992270,16350,16350,16350,16350,0
20250403,152000,969992270,16350,16350,16350,16350,0
20250403,151900,969992270,16350,16350,16350,16340,400
20250403,151800,963454020,16350,16380,16380,16350,924
20250403,151700,948342210,16380,16400,16400,16370,158
20250403,151600,945753610,16400,16370,16400,16370,38
20250403,151500,945131250,16400,16420,16440,16400,346
20250403,151400,939449550,16410,16410,16410,16410,103
20250403,151300,937759320,16360,16360,16360,16360,7
20250403,151200,937644800,16410,16360,16410,16360,141
20250403,151100,935332640,16360,16360,16360,16360,58
20250403,151000,934383760,16360,16380,16380,16360,107
20250403,150900,932631550,16410,16440,16440,16410,156
20250403,150800,930070090,16440,16410,16440,16380,253
20250403,150700,925922650,16440,16440,16440,16440,3
20250403,150600,925873330,16440,16440,16440,16440,0
20250403,150500,925873330,16440,16440,16440,16440,6
20250403,150400,925774690,16440,16430,16440,16380,320
20250403,150300,920520950,16430,16400,16430,16400,3
20250403,150200,920471720,16400,16430,16430,16400,217
20250403,150100,916911800,16430,16410,16430,16410,335
20250403,150000,911411990,16430,16390,16430,16390,40
20250403,145900,910756270,16440,16440,16440,16440,16
20250403,145800,910493230,16440,16440,16440,16440,61
20250403,145700,909490390,16440,16420,16440,16370,305
20250403,145600,904485740,16430,16430,16430,16430,65
20250403,145500,903417790,16450,16450,16450,16450,6
20250403,145400,903319090,16460,16460,16460,16460,7
20250403,145300,903203870,16450,16450,16460,16450,535
20250403,145200,894401980,16450,16430,16450,16430,312
20250403,145100,889272240,16420,16420,16420,16420,150
20250403,145000,886809240,16420,16400,16420,16400,441
20250403,144900,879568060,16400,16400,16400,16390,904
20250403,144800,864749250,16410,16420,16420,16400,771
20250403,144700,852099020,16440,16440,16440,16440,64
20250403,144600,851046860,16420,16420,16420,16420,74
20250403,144500,849831780,16410,16410,16410,16410,0
20250403,144400,849831780,16410,16410,16410,16410,60
20250403,144300,848847180,16440,16430,16440,16430,54
20250403,144200,847959470,16430,16430,16430,16430,31
20250403,144100,847450140,16440,16440,16440,16440,0
20250403,144000,847450140,16440,16440,16440,16440,2
20250403,143900,847417260,16410,16410,16430,16410,202
20250403,143800,844101300,16440,16440,16440,16440,0
20250403,143700,844101300,16440,16440,16440,16440,0
20250403,143600,844101300,16440,16430,16440,16430,216
20250403,143500,840551760,16430,16410,16430,16400,57
20250403,143400,839616180,16410,16410,16410,16410,0
20250403,143300,839616180,16410,16410,16410,16410,83
20250403,143200,838254150,16410,16410,16410,16410,8
20250403,143100,838122870,16410,16420,16420,16410,109
20250403,143000,836333110,16420,16420,16420,16420,27
20250403,142900,835889770,16420,16410,16420,16410,175
20250403,142800,833017060,16410,16410,16410,16410,212
20250403,142700,829538140,16410,16410,16410,16410,85
20250403,142600,828143290,16410,16410,16410,16400,149
20250403,142500,825699000,16410,16410,16410,16410,25
20250403,142400,825288750,16410,16410,16410,16410,46
20250403,142300,824533890,16410,16410,16410,16410,51
20250403,142200,823696980,16410,16410,16410,16410,25
20250403,142100,823286730,16410,16410,16410,16410,1
20250403,142000,823270320,16410,16410,16410,16410,67
20250403,141900,822170850,16410,16410,16410,16410,62
20250403,141800,821153430,16410,16410,16410,16410,20
20250403,141700,820825230,16410,16410,16410,16410,0
20250403,141600,820825230,16410,16410,16410,16410,76
20250403,141500,819578070,16410,16410,16410,16410,0
20250403,141400,819578070,16410,16410,16410,16370,2149
20250403,141300,784335870,16410,16420,16420,16410,84
20250403,141200,782956970,16420,16420,16420,16420,7
20250403,141100,782842030,16430,16420,16430,16420,65
20250403,141000,781774710,16410,16410,16410,16410,207
20250403,140900,778377840,16420,16420,16420,16420,220
20250403,140800,774765440,16430,16430,16430,16430,0
20250403,140700,774765440,16430,16430,16430,16430,0
20250403,140600,774765440,16430,16460,16460,16430,262
20250403,140500,770453220,16430,16460,16460,16430,264
20250403,140400,766114200,16460,16460,16460,16460,51
20250403,140300,765274740,16440,16440,16440,16440,34
20250403,140200,764715780,16440,16460,16460,16440,9
20250403,140100,764567660,16460,16460,16460,16460,158
20250403,140000,761966980,16460,16460,16460,16460,8
20250403,135900,761835300,16460,16440,16460,16430,39
20250403,135800,761193740,16460,16460,16460,16460,76
20250403,135700,759942780,16410,16420,16420,16410,206
20250403,135600,756560460,16410,16430,16430,16410,755
20250403,135500,744169890,16430,16450,16450,16430,455
20250403,135400,736687930,16460,16460,16460,16460,18
20250403,135300,736391650,16460,16440,16460,16440,461
20250403,135200,728808740,16450,16440,16450,16440,40
20250403,135100,728150840,16440,16440,16440,16440,19
20250403,135000,727838480,16440,16440,16440,16440,15
20250403,134900,727591880,16440,16450,16450,16440,251
20250403,134800,723462940,16460,16460,16460,16460,109
20250403,134700,721668800,16460,16450,16460,16450,30
20250403,134600,721175010,16450,16450,16450,16450,20
20250403,134500,720846010,16460,16460,16460,16460,77
20250403,134400,719578590,16460,16460,16460,16460,110
20250403,134300,717767990,16460,16460,16460,16460,19
20250403,134200,717455250,16460,16460,16460,16460,16
20250403,134100,717191890,16450,16450,16450,16450,47
20250403,134000,716418740,16450,16430,16450,16430,499
20250403,133900,708214090,16430,16430,16430,16430,128
20250403,133800,706111050,16430,16410,16430,16410,611
20250403,133700,696077980,16420,16420,16420,16420,2
20250403,133600,696045140,16420,16415,16420,16415,17
20250403,133500,695766005,16410,16440,16440,16410,991
20250403,133400,679496235,16440,16440,16440,16440,0
20250403,133300,679496235,16440,16440,16440,16440,99
20250403,133200,677868675,16440,16440,16440,16440,0
20250403,133100,677868675,16440,16440,16440,16440,0
20250403,133000,677868675,16440,16440,16440,16440,242
20250403,132900,673890195,16440,16440,16440,16440,2
20250403,132800,673857315,16440,16440,16440,16440,79
20250403,132700,672558555,16440,16440,16440,16440,22
20250403,132600,672196875,16440,16440,16440,16440,9
20250403,132500,672048915,16440,16440,16440,16440,14
20250403,132400,671818755,16440,16440,16440,16440,71
20250403,132300,670651515,16440,16450,16450,16440,16
20250403,132200,670388375,16430,16430,16430,16430,87
20250403,132100,668958965,16450,16450,16450,16450,125
20250403,132000,666902715,16430,16430,16430,16430,0
20250403,131900,666902715,16430,16430,16430,16430,0
20250403,131800,666902715,16430,16430,16430,16430,351
20250403,131700,661135785,16460,16450,16460,16450,237
20250403,131600,657235775,16450,16450,16450,16450,29
20250403,131500,656758725,16450,16430,16450,16430,72
20250403,131400,655575195,16430,16430,16430,16430,141
20250403,131300,653258565,16430,16430,16430,16430,101
20250403,131200,651599135,16430,16440,16440,16430,124
20250403,131100,649561535,16440,16440,16440,16440,13
20250403,131000,649347815,16440,16450,16450,16440,15
20250403,130900,649101105,16450,16460,16460,16430,31
20250403,130800,648591025,16450,16450,16450,16450,81
20250403,130700,647258575,16450,16430,16450,16430,67
20250403,130600,646156625,16450,16450,16450,16450,0
20250403,130500,646156625,16450,16450,16450,16450,19
20250403,130400,645844075,16450,16450,16450,16450,11
20250403,130300,645663125,16450,16450,16450,16450,34
20250403,130200,645103825,16450,16450,16450,16450,36
20250403,130100,644511625,16450,16450,16450,16450,0
20250403,130000,644511625,16450,16450,16450,16450,25
20250403,125900,644100375,16450,16450,16450,16450,0
20250403,125800,644100375,16450,16450,16450,16450,14
20250403,125700,643870075,16450,16450,16450,16450,11
20250403,125600,643689125,16450,16450,16450,16450,18
20250403,125500,643393025,16450,16450,16450,16450,170
20250403,125400,640596525,16430,16400,16430,16400,504
20250403,125300,632329885,16390,16400,16400,16390,426
20250403,125200,625346485,16400,16390,16400,16380,270
20250403,125100,620923785,16400,16400,16400,16400,73
20250403,125000,619726585,16400,16400,16400,16400,9
20250403,124900,619578985,16400,16400,16400,16400,35
20250403,124800,619004985,16400,16400,16400,16400,19
20250403,124700,618693385,16400,16410,16410,16400,37
20250403,124600,618086365,16380,16380,16380,16380,46
20250403,124500,617332885,16400,16410,16410,16400,4
20250403,124400,617267275,16410,16410,16410,16410,11
20250403,124300,617086765,16380,16380,16410,16370,19
20250403,124200,616775405,16370,16380,16380,16370,257
20250403,124100,612565865,16410,16410,16410,16410,0
20250403,124000,612565865,16410,16410,16410,16410,192
20250403,123900,609415145,16410,16410,16410,16410,37
20250403,123800,608807975,16410,16400,16410,16400,17
20250403,123700,608529025,16410,16410,16410,16410,13
20250403,123600,608315695,16410,16410,16410,16410,11
20250403,123500,608135185,16390,16390,16410,16390,74
20250403,123400,606921945,16410,16410,16410,16410,15
20250403,123300,606675795,16410,16410,16410,16410,0
20250403,123200,606675795,16410,16410,16410,16410,973
20250403,123100,590708865,16410,16410,16410,16410,59
20250403,123000,589740675,16410,16400,16410,16400,222
20250403,122900,586098185,16390,16390,16390,16390,95
20250403,122800,584541135,16390,16390,16390,16390,104
20250403,122700,582836575,16400,16410,16410,16400,59
20250403,122600,581868805,16410,16410,16410,16410,0
20250403,122500,581868805,16410,16430,16460,16410,1045
20250403,122400,564711345,16460,16460,16460,16460,82
20250403,122300,563361625,16460,16460,16460,16460,0
20250403,122200,563361625,16460,16460,16460,16460,11
20250403,122100,563180565,16460,16430,16460,16430,49
20250403,122000,562375195,16460,16460,16460,16460,91
20250403,121900,560877335,16460,16460,16460,16460,19
20250403,121800,560564595,16460,16460,16460,16460,17
20250403,121700,560284775,16460,16460,16460,16460,9
20250403,121600,560136635,16460,16440,16460,16440,290
20250403,121500,555366945,16440,16440,16440,16440,20
20250403,121400,555038145,16460,16450,16460,16450,27
20250403,121300,554593875,16460,16480,16480,16460,36
20250403,121200,554000995,16480,16470,16480,16470,171
20250403,121100,551184555,16470,16470,16470,16470,5
20250403,121000,551102205,16480,16480,16480,16480,0
20250403,120900,551102205,16480,16480,16480,16480,21
20250403,120800,550756125,16480,16450,16480,16450,516
20250403,120700,542264495,16450,16450,16450,16450,12
20250403,120600,542067095,16450,16430,16450,16430,355
20250403,120500,536232605,16450,16440,16450,16440,24
20250403,120400,535837875,16450,16450,16450,16450,18
20250403,120300,535541775,16450,16450,16450,16450,0
20250403,120200,535541775,16450,16440,16450,16440,77
20250403,120100,534275175,16450,16430,16450,16430,3
20250403,120000,534225865,16430,16430,16430,16430,40
20250403,115900,533568665,16430,16430,16430,16420,343
20250403,115800,527933185,16430,16430,16430,16430,7
20250403,115700,527818175,16430,16430,16430,16430,23
20250403,115600,527440285,16430,16430,16430,16430,34
20250403,115500,526881665,16430,16430,16430,16430,0
20250403,115400,526881665,16430,16440,16440,16420,742
20250403,115300,514692945,16450,16440,16450,16440,150
20250403,115200,512226445,16450,16430,16450,16430,95
20250403,115100,510665185,16450,16440,16450,16440,106
20250403,115000,508922215,16440,16440,16440,16440,0
20250403,114900,508922215,16440,16440,16440,16440,13
20250403,114800,508708495,16450,16450,16450,16450,15
20250403,114700,508461745,16450,16450,16450,16450,66
20250403,114600,507376045,16450,16450,16450,16450,14
20250403,114500,507145745,16450,16450,16450,16450,15
20250403,114400,506898995,16440,16440,16440,16440,87
20250403,114300,505468715,16430,16430,16440,16430,197
20250403,114200,502231865,16440,16440,16440,16440,18
20250403,114100,501935945,16440,16440,16440,16440,5
20250403,114000,501853745,16420,16440,16440,16420,101
20250403,113900,500194495,16440,16440,16440,16440,5
20250403,113800,500112295,16440,16430,16440,16430,39
20250403,113700,499471325,16430,16430,16430,16430,30
20250403,113600,498978425,16430,16430,16430,16420,78
20250403,113500,497697405,16440,16440,16440,16430,139
20250403,113400,495413165,16440,16410,16440,16410,207
20250403,113300,492014235,16410,16410,16410,16410,30
20250403,113200,491521935,16390,16390,16410,16390,110
20250403,113100,489718715,16400,16410,16410,16400,136
20250403,113000,487487235,16420,16430,16440,16420,300
20250403,112900,482559365,16440,16440,16440,16440,12
20250403,112800,482362085,16440,16430,16440,16430,37
20250403,112700,481753995,16430,16430,16430,16430,45
20250403,112600,481014645,16420,16420,16420,16420,45
20250403,112500,480275745,16430,16420,16430,16420,311
20250403,112400,475166845,16430,16430,16430,16430,0
20250403,112300,475166845,16430,16420,16430,16420,35
20250403,112200,474592055,16420,16420,16420,16420,28
20250403,112100,474132295,16420,16420,16420,16420,40
20250403,112000,473475495,16420,16430,16430,16420,15
20250403,111900,473229055,16430,16430,16430,16430,7
20250403,111800,473114045,16430,16430,16430,16420,26
20250403,111700,472686915,16430,16420,16430,16420,178
20250403,111600,469762835,16420,16420,16420,16420,12
20250403,111500,469565795,16420,16430,16430,16420,28
20250403,111400,469105885,16420,16420,16420,16420,81
20250403,111300,467775865,16440,16420,16450,16420,254
20250403,111200,463603015,16420,16420,16420,16420,155
20250403,111100,461057915,16420,16430,16430,16420,151
20250403,111000,458577235,16450,16440,16450,16440,36
20250403,110900,457985115,16450,16450,16450,16450,132
20250403,110800,455813715,16480,16470,16480,16470,98
20250403,110700,454199005,16470,16440,16470,16440,608
20250403,110600,444185885,16470,16460,16470,16430,379
20250403,110500,437947425,16450,16430,16450,16420,238
20250403,110400,434033545,16420,16420,16440,16420,211
20250403,110300,430565405,16430,16410,16430,16410,534
20250403,110200,421796725,16410,16410,16410,16410,5
20250403,110100,421714675,16420,16410,16420,16410,153
20250403,110000,419203785,16410,16380,16410,16380,562
20250403,105900,409994095,16380,16380,16380,16380,24
20250403,105800,409600975,16360,16360,16360,16360,83
20250403,105700,408243095,16360,16360,16360,16360,21
20250403,105600,407899535,16360,16360,16360,16360,1
20250403,105500,407883175,16360,16360,16360,16360,25
20250403,105400,407474175,16360,16360,16360,16360,109
20250403,105300,405690935,16360,16360,16360,16360,4
20250403,105200,405625495,16360,16360,16360,16340,134
20250403,105100,403433475,16340,16340,16340,16340,20
20250403,105000,403106675,16330,16340,16340,16330,35
20250403,104900,402534785,16330,16330,16330,16330,0
20250403,104800,402534785,16330,16330,16330,16330,1
20250403,104700,402518455,16330,16330,16330,16330,174
20250403,104600,399677035,16330,16330,16330,16320,153
20250403,104500,397179245,16330,16310,16330,16310,218
20250403,104400,393623585,16270,16270,16270,16270,0
20250403,104300,393623585,16270,16270,16270,16270,0
20250403,104200,393623585,16270,16270,16270,16270,1
20250403,104100,393607315,16270,16270,16270,16270,81
20250403,104000,392289445,16330,16380,16380,16300,85
20250403,103900,390903715,16390,16300,16390,16300,54
20250403,103800,390023335,16300,16320,16320,16280,456
20250403,103700,382590635,16330,16340,16390,16330,305
20250403,103600,377602565,16410,16410,16410,16410,0
20250403,103500,377602565,16410,16410,16410,16410,0
20250403,103400,377602565,16410,16400,16410,16340,380
20250403,103300,371373535,16340,16400,16400,16340,117
20250403,103200,369461455,16350,16320,16350,16310,209
20250403,103100,366046815,16300,16300,16300,16300,0
20250403,103000,366046815,16300,16300,16300,16300,0
20250403,102900,366046815,16300,16320,16320,16300,207
20250403,102800,362669695,16310,16330,16330,16310,321
20250403,102700,357430135,16370,16400,16400,16330,579
20250403,102600,347966565,16400,16400,16400,16400,5
20250403,102500,347884565,16400,16400,16400,16400,0
20250403,102400,347884565,16400,16400,16400,16400,0
20250403,102300,347884565,16400,16400,16400,16400,50
20250403,102200,347064565,16390,16390,16390,16390,64
20250403,102100,346015605,16400,16370,16400,16370,160
20250403,102000,343395055,16400,16400,16400,16400,167
20250403,101900,340656255,16400,16400,16400,16400,0
20250403,101800,340656255,16400,16400,16400,16400,1
20250403,101700,340639855,16400,16400,16400,16400,40
20250403,101600,339983855,16400,16400,16400,16400,218
20250403,101500,336408655,16400,16380,16400,16380,210
20250403,101400,332966655,16380,16400,16400,16380,107
20250403,101300,331212545,16350,16400,16420,16350,365
20250403,101200,325227165,16400,16400,16400,16400,54
20250403,101100,324341565,16400,16400,16420,16400,338
20250403,101000,318797025,16400,16390,16400,16390,122
20250403,100900,316797425,16390,16380,16390,16350,325
20250403,100800,311473635,16370,16320,16370,16320,73
20250403,100700,310281475,16320,16380,16380,16320,201
20250403,100600,307001035,16380,16380,16380,16380,28
20250403,100500,306542395,16380,16340,16380,16340,455
20250403,100400,299106975,16340,16360,16380,16340,415
20250403,100300,292320765,16370,16370,16380,16370,148
20250403,100200,289897665,16370,16370,16370,16370,2
20250403,100100,289864925,16370,16370,16370,16370,156
20250403,100000,287311205,16370,16370,16370,16370,161
20250403,095900,284675635,16380,16380,16380,16370,419
20250403,095800,277813845,16380,16370,16380,16370,116
20250403,095700,275914445,16370,16350,16370,16350,78
20250403,095600,274637885,16350,16340,16350,16340,138
20250403,095500,272382845,16320,16340,16340,16320,64
20250403,095400,271337525,16320,16320,16320,16320,68
20250403,095300,270227765,16280,16280,16280,16280,0
20250403,095200,270227765,16280,16280,16280,16280,0
20250403,095100,270227765,16280,16280,16280,16280,0
20250403,095000,270227765,16280,16300,16300,16280,209
20250403,094900,266821125,16330,16330,16330,16330,0
20250403,094800,266821125,16330,16330,16330,16330,55
20250403,094700,265922975,16340,16340,16340,16340,0
20250403,094600,265922975,16340,16350,16350,16340,240
20250403,094500,261999525,16360,16330,16360,16270,443
20250403,094400,254770855,16340,16360,16360,16330,6
20250403,094300,254672835,16360,16340,16430,16320,314
20250403,094200,249544945,16340,16340,16340,16340,9
20250403,094100,249397885,16400,16350,16400,16350,267
20250403,094000,245022085,16330,16360,16360,16330,87
20250403,093900,243599925,16360,16380,16380,16360,52
20250403,093800,242748245,16390,16320,16390,16320,113
20250403,093700,240903945,16300,16270,16310,16270,525
20250403,093600,232357815,16270,16240,16270,16240,218
20250403,093500,228815395,16270,16240,16270,16240,87
20250403,093400,227400605,16240,16240,16240,16240,25
20250403,093300,226994605,16240,16250,16260,16200,217
20250403,093200,223474715,16260,16220,16260,16220,52
20250403,093100,222630295,16180,16240,16240,16180,300
20250403,093000,217769815,16240,16230,16240,16210,642
20250403,092900,207344925,16240,16230,16240,16230,62
20250403,092800,206338105,16200,16210,16210,16160,156
20250403,092700,203812185,16190,16250,16250,16190,201
20250403,092600,200554075,16230,16230,16230,16230,0
20250403,092500,200554075,16230,16300,16300,16230,35
20250403,092400,199984695,16300,16230,16300,16230,330
20250403,092300,194617325,16200,16170,16250,16170,608
20250403,092200,184753155,16180,16180,16240,16180,107
20250403,092100,183017935,16290,16190,16290,16190,176
20250403,092000,180159675,16200,16200,16200,16200,12
20250403,091900,179965275,16200,16200,16200,16200,10
20250403,091800,179803275,16110,16110,16110,16110,21
20250403,091700,179464965,16110,16110,16110,16110,18
20250403,091600,179174985,16110,16260,16260,16110,129
20250403,091500,177086965,16110,16100,16260,16100,92
20250403,091400,175600055,16100,16040,16150,16040,163
20250403,091300,172972665,15990,15990,15990,15990,0
20250403,091200,172972665,15990,15990,16050,15990,153
20250403,091100,170520495,16000,15970,16000,15970,372
20250403,091000,164571645,16050,15970,16050,15970,251
20250403,090900,160560715,15970,15960,15970,15960,94
20250403,090800,159060265,15960,15900,15960,15900,209
20250403,090700,155729605,15960,15950,15960,15950,77
20250403,090600,154501075,15890,15870,15900,15870,248
20250403,090500,150560115,15980,15880,15990,15830,1394
20250403,090400,128410085,15740,15800,15830,15740,1235
20250403,090300,108876745,15730,15790,15800,15710,3313
20250403,090200,56802195,15730,15770,15790,15700,1011
20250403,090100,40898480,15740,15790,15850,15720,189
20250403,090000,37908330,15660,15620,16270,15620,2419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191300 985998120 16450 16450 16450 16450 973
3 20250403 191200 985998120 16450 16450 16450 16450 0
4 20250403 191100 985998120 16450 16450 16450 16450 0
5 20250403 191000 985998120 16450 16450 16450 16450 0
6 20250403 190900 985998120 16450 16450 16450 16450 0
7 20250403 190800 985998120 16450 16450 16450 16450 0
8 20250403 190700 985998120 16450 16450 16450 16450 0
9 20250403 190600 985998120 16450 16450 16450 16450 0
10 20250403 190500 985998120 16450 16450 16450 16450 0
11 20250403 190400 985998120 16450 16450 16450 16450 0
12 20250403 190300 985998120 16450 16450 16450 16450 0
13 20250403 190200 985998120 16450 16450 16450 16450 0
14 20250403 190100 985998120 16450 16450 16450 16450 0
15 20250403 190000 985998120 16450 16450 16450 16450 0
16 20250403 185900 985998120 16450 16450 16450 16450 0
17 20250403 185800 985998120 16450 16450 16450 16450 0
18 20250403 185700 985998120 16450 16450 16450 16450 0
19 20250403 185600 985998120 16450 16450 16450 16450 0
20 20250403 185500 985998120 16450 16450 16450 16450 0
21 20250403 185400 985998120 16450 16450 16450 16450 0
22 20250403 185300 985998120 16450 16450 16450 16450 0
23 20250403 185200 985998120 16450 16450 16450 16450 0
24 20250403 185100 985998120 16450 16450 16450 16450 0
25 20250403 185000 985998120 16450 16450 16450 16450 0
26 20250403 184900 985998120 16450 16450 16450 16450 0
27 20250403 184800 985998120 16450 16450 16450 16450 0
28 20250403 184700 985998120 16450 16450 16450 16450 0
29 20250403 184600 985998120 16450 16450 16450 16450 0
30 20250403 184500 985998120 16450 16450 16450 16450 0
31 20250403 184400 985998120 16450 16450 16450 16450 0
32 20250403 184300 985998120 16450 16450 16450 16450 973
33 20250403 184200 985998120 16450 16450 16450 16450 0
34 20250403 184100 985998120 16450 16450 16450 16450 0
35 20250403 184000 985998120 16450 16450 16450 16450 0
36 20250403 183900 985998120 16450 16450 16450 16450 0
37 20250403 183800 985998120 16450 16450 16450 16450 0
38 20250403 183700 985998120 16450 16450 16450 16450 0
39 20250403 183600 985998120 16450 16450 16450 16450 0
40 20250403 183500 985998120 16450 16450 16450 16450 0
41 20250403 183400 985998120 16450 16450 16450 16450 0
42 20250403 183300 985998120 16450 16450 16450 16450 0
43 20250403 183200 985998120 16450 16450 16450 16450 0
44 20250403 183100 985998120 16450 16450 16450 16450 0
45 20250403 183000 985998120 16450 16450 16450 16450 0
46 20250403 182900 985998120 16450 16450 16450 16450 0
47 20250403 182800 985998120 16450 16450 16450 16450 0
48 20250403 182700 985998120 16450 16450 16450 16450 0
49 20250403 182600 985998120 16450 16450 16450 16450 0
50 20250403 182500 985998120 16450 16450 16450 16450 0
51 20250403 182400 985998120 16450 16450 16450 16450 0
52 20250403 182300 985998120 16450 16450 16450 16450 0
53 20250403 182200 985998120 16450 16450 16450 16450 0
54 20250403 182100 985998120 16450 16450 16450 16450 0
55 20250403 182000 985998120 16450 16450 16450 16450 0
56 20250403 181900 985998120 16450 16450 16450 16450 0
57 20250403 181800 985998120 16450 16450 16450 16450 0
58 20250403 181700 985998120 16450 16450 16450 16450 0
59 20250403 181600 985998120 16450 16450 16450 16450 0
60 20250403 181500 985998120 16450 16450 16450 16450 0
61 20250403 181400 985998120 16450 16450 16450 16450 0
62 20250403 181300 985998120 16450 16450 16450 16450 973
63 20250403 181200 985998120 16450 16450 16450 16450 0
64 20250403 181100 985998120 16450 16450 16450 16450 0
65 20250403 181000 985998120 16450 16450 16450 16450 0
66 20250403 180900 985998120 16450 16450 16450 16450 0
67 20250403 180800 985998120 16450 16450 16450 16450 0
68 20250403 180700 985998120 16450 16450 16450 16450 0
69 20250403 180600 985998120 16450 16450 16450 16450 0
70 20250403 180500 985998120 16450 16450 16450 16450 0
71 20250403 180400 985998120 16450 16450 16450 16450 0
72 20250403 180300 985998120 16450 16450 16450 16450 0
73 20250403 180200 985998120 16450 16450 16450 16450 0
74 20250403 180100 985998120 16450 16450 16450 16450 0
75 20250403 180000 985998120 16450 16450 16450 16450 0
76 20250403 175900 985998120 16450 16450 16450 16450 0
77 20250403 175800 985998120 16450 16450 16450 16450 0
78 20250403 175700 985998120 16450 16450 16450 16450 0
79 20250403 175600 985998120 16450 16450 16450 16450 0
80 20250403 175500 985998120 16450 16450 16450 16450 0
81 20250403 175400 985998120 16450 16450 16450 16450 0
82 20250403 175300 985998120 16450 16450 16450 16450 0
83 20250403 175200 985998120 16450 16450 16450 16450 0
84 20250403 175100 985998120 16450 16450 16450 16450 0
85 20250403 175000 985998120 16450 16450 16450 16450 0
86 20250403 174900 985998120 16450 16450 16450 16450 0
87 20250403 174800 985998120 16450 16450 16450 16450 0
88 20250403 174700 985998120 16450 16450 16450 16450 0
89 20250403 174600 985998120 16450 16450 16450 16450 0
90 20250403 174500 985998120 16450 16450 16450 16450 0
91 20250403 174400 985998120 16450 16450 16450 16450 0
92 20250403 174300 985998120 16450 16450 16450 16450 973
93 20250403 174200 985998120 16450 16450 16450 16450 0
94 20250403 174100 985998120 16450 16450 16450 16450 0
95 20250403 174000 985998120 16450 16450 16450 16450 0
96 20250403 173900 985998120 16450 16450 16450 16450 0
97 20250403 173800 985998120 16450 16450 16450 16450 0
98 20250403 173700 985998120 16450 16450 16450 16450 0
99 20250403 173600 985998120 16450 16450 16450 16450 0
100 20250403 173500 985998120 16450 16450 16450 16450 0
101 20250403 173400 985998120 16450 16450 16450 16450 0
102 20250403 173300 985998120 16450 16450 16450 16450 0
103 20250403 173200 985998120 16450 16450 16450 16450 0
104 20250403 173100 985998120 16450 16450 16450 16450 0
105 20250403 173000 985998120 16450 16450 16450 16450 0
106 20250403 172900 985998120 16450 16450 16450 16450 0
107 20250403 172800 985998120 16450 16450 16450 16450 0
108 20250403 172700 985998120 16450 16450 16450 16450 0
109 20250403 172600 985998120 16450 16450 16450 16450 0
110 20250403 172500 985998120 16450 16450 16450 16450 0
111 20250403 172400 985998120 16450 16450 16450 16450 0
112 20250403 172300 985998120 16450 16450 16450 16450 0
113 20250403 172200 985998120 16450 16450 16450 16450 0
114 20250403 172100 985998120 16450 16450 16450 16450 0
115 20250403 172000 985998120 16450 16450 16450 16450 0
116 20250403 171900 985998120 16450 16450 16450 16450 0
117 20250403 171800 985998120 16450 16450 16450 16450 0
118 20250403 171700 985998120 16450 16450 16450 16450 0
119 20250403 171600 985998120 16450 16450 16450 16450 0
120 20250403 171500 985998120 16450 16450 16450 16450 0
121 20250403 171400 985998120 16450 16450 16450 16450 0
122 20250403 171300 985998120 16450 16450 16450 16450 973
123 20250403 171200 985998120 16450 16450 16450 16450 0
124 20250403 171100 985998120 16450 16450 16450 16450 0
125 20250403 171000 985998120 16450 16450 16450 16450 0
126 20250403 170900 985998120 16450 16450 16450 16450 0
127 20250403 170800 985998120 16450 16450 16450 16450 0
128 20250403 170700 985998120 16450 16450 16450 16450 0
129 20250403 170600 985998120 16450 16450 16450 16450 0
130 20250403 170500 985998120 16450 16450 16450 16450 0
131 20250403 170400 985998120 16450 16450 16450 16450 0
132 20250403 170300 985998120 16450 16450 16450 16450 0
133 20250403 170200 985998120 16450 16450 16450 16450 0
134 20250403 170100 985998120 16450 16450 16450 16450 0
135 20250403 170000 985998120 16450 16450 16450 16450 0
136 20250403 165900 985998120 16450 16450 16450 16450 0
137 20250403 165800 985998120 16450 16450 16450 16450 0
138 20250403 165700 985998120 16450 16450 16450 16450 0
139 20250403 165600 985998120 16450 16450 16450 16450 0
140 20250403 165500 985998120 16450 16450 16450 16450 0
141 20250403 165400 985998120 16450 16450 16450 16450 0
142 20250403 165300 985998120 16450 16450 16450 16450 0
143 20250403 165200 985998120 16450 16450 16450 16450 0
144 20250403 165100 985998120 16450 16450 16450 16450 0
145 20250403 165000 985998120 16450 16450 16450 16450 0
146 20250403 164900 985998120 16450 16450 16450 16450 0
147 20250403 164800 985998120 16450 16450 16450 16450 0
148 20250403 164700 985998120 16450 16450 16450 16450 0
149 20250403 164600 985998120 16450 16450 16450 16450 0
150 20250403 164500 985998120 16450 16450 16450 16450 0
151 20250403 164400 985998120 16450 16450 16450 16450 0
152 20250403 164300 985998120 16450 16450 16450 16450 973
153 20250403 164200 985998120 16450 16450 16450 16450 0
154 20250403 164100 985998120 16450 16450 16450 16450 0
155 20250403 164000 985998120 16450 16450 16450 16450 0
156 20250403 163900 985998120 16450 16450 16450 16450 0
157 20250403 163800 985998120 16450 16450 16450 16450 0
158 20250403 163700 985998120 16450 16450 16450 16450 0
159 20250403 163600 985998120 16450 16450 16450 16450 0
160 20250403 163500 985998120 16450 16450 16450 16450 0
161 20250403 163400 985998120 16450 16450 16450 16450 0
162 20250403 163300 985998120 16450 16450 16450 16450 0
163 20250403 163200 985998120 16450 16450 16450 16450 0
164 20250403 163100 985998120 16450 16450 16450 16450 0
165 20250403 163000 985998120 16450 16450 16450 16450 0
166 20250403 162900 985998120 16450 16450 16450 16450 0
167 20250403 162800 985998120 16450 16450 16450 16450 0
168 20250403 162700 985998120 16450 16450 16450 16450 0
169 20250403 162600 985998120 16450 16450 16450 16450 0
170 20250403 162500 985998120 16450 16450 16450 16450 0
171 20250403 162400 985998120 16450 16450 16450 16450 0
172 20250403 162300 985998120 16450 16450 16450 16450 0
173 20250403 162200 985998120 16450 16450 16450 16450 0
174 20250403 162100 985998120 16450 16450 16450 16450 0
175 20250403 162000 985998120 16450 16450 16450 16450 0
176 20250403 161900 985998120 16450 16450 16450 16450 0
177 20250403 161800 985998120 16450 16450 16450 16450 0
178 20250403 161700 985998120 16450 16450 16450 16450 0
179 20250403 161600 985998120 16450 16450 16450 16450 0
180 20250403 161500 985998120 16450 16450 16450 16450 0
181 20250403 161400 985998120 16450 16450 16450 16450 0
182 20250403 161300 985998120 16450 16450 16450 16450 973
183 20250403 161200 985998120 16450 16450 16450 16450 0
184 20250403 161100 985998120 16450 16450 16450 16450 0
185 20250403 161000 985998120 16450 16450 16450 16450 0
186 20250403 160900 985998120 16450 16450 16450 16450 0
187 20250403 160800 985998120 16450 16450 16450 16450 0
188 20250403 160700 985998120 16450 16450 16450 16450 0
189 20250403 160600 985998120 16450 16450 16450 16450 0
190 20250403 160500 985998120 16450 16450 16450 16450 0
191 20250403 160400 985998120 16450 16450 16450 16450 0
192 20250403 160300 985998120 16450 16450 16450 16450 0
193 20250403 160200 985998120 16450 16450 16450 16450 0
194 20250403 160100 985998120 16450 16450 16450 16450 0
195 20250403 160000 985998120 16450 16450 16450 16450 0
196 20250403 155900 985998120 16450 16450 16450 16450 0
197 20250403 155800 985998120 16450 16450 16450 16450 0
198 20250403 155700 985998120 16450 16450 16450 16450 0
199 20250403 155600 985998120 16450 16450 16450 16450 0
200 20250403 155500 985998120 16450 16450 16450 16450 0
201 20250403 155400 985998120 16450 16450 16450 16450 0
202 20250403 155300 985998120 16450 16450 16450 16450 0
203 20250403 155200 985998120 16450 16450 16450 16450 0
204 20250403 155100 985998120 16450 16450 16450 16450 0
205 20250403 155000 985998120 16450 16450 16450 16450 0
206 20250403 154900 985998120 16450 16450 16450 16450 0
207 20250403 154800 985998120 16450 16450 16450 16450 0
208 20250403 154700 985998120 16450 16450 16450 16450 0
209 20250403 154600 985998120 16450 16450 16450 16450 0
210 20250403 154500 985998120 16450 16450 16450 16450 0
211 20250403 154400 985998120 16450 16450 16450 16450 0
212 20250403 154300 985998120 16450 16450 16450 16450 973
213 20250403 154200 985998120 16450 16450 16450 16450 0
214 20250403 154100 985998120 16450 16450 16450 16450 0
215 20250403 154000 985998120 16450 16450 16450 16450 0
216 20250403 153900 985998120 16450 16450 16450 16450 0
217 20250403 153800 985998120 16450 16450 16450 16450 0
218 20250403 153700 985998120 16450 16450 16450 16450 0
219 20250403 153600 985998120 16450 16450 16450 16450 0
220 20250403 153500 985998120 16450 16450 16450 16450 0
221 20250403 153400 985998120 16450 16450 16450 16450 0
222 20250403 153300 985998120 16450 16450 16450 16450 0
223 20250403 153200 985998120 16450 16450 16450 16450 0
224 20250403 153100 985998120 16450 16450 16450 16450 0
225 20250403 153000 985998120 16450 16450 16450 16450 973
226 20250403 152900 969992270 16350 16350 16350 16350 0
227 20250403 152800 969992270 16350 16350 16350 16350 0
228 20250403 152700 969992270 16350 16350 16350 16350 0
229 20250403 152600 969992270 16350 16350 16350 16350 0
230 20250403 152500 969992270 16350 16350 16350 16350 0
231 20250403 152400 969992270 16350 16350 16350 16350 0
232 20250403 152300 969992270 16350 16350 16350 16350 0
233 20250403 152200 969992270 16350 16350 16350 16350 0
234 20250403 152100 969992270 16350 16350 16350 16350 0
235 20250403 152000 969992270 16350 16350 16350 16350 0
236 20250403 151900 969992270 16350 16350 16350 16340 400
237 20250403 151800 963454020 16350 16380 16380 16350 924
238 20250403 151700 948342210 16380 16400 16400 16370 158
239 20250403 151600 945753610 16400 16370 16400 16370 38
240 20250403 151500 945131250 16400 16420 16440 16400 346
241 20250403 151400 939449550 16410 16410 16410 16410 103
242 20250403 151300 937759320 16360 16360 16360 16360 7
243 20250403 151200 937644800 16410 16360 16410 16360 141
244 20250403 151100 935332640 16360 16360 16360 16360 58
245 20250403 151000 934383760 16360 16380 16380 16360 107
246 20250403 150900 932631550 16410 16440 16440 16410 156
247 20250403 150800 930070090 16440 16410 16440 16380 253
248 20250403 150700 925922650 16440 16440 16440 16440 3
249 20250403 150600 925873330 16440 16440 16440 16440 0
250 20250403 150500 925873330 16440 16440 16440 16440 6
251 20250403 150400 925774690 16440 16430 16440 16380 320
252 20250403 150300 920520950 16430 16400 16430 16400 3
253 20250403 150200 920471720 16400 16430 16430 16400 217
254 20250403 150100 916911800 16430 16410 16430 16410 335
255 20250403 150000 911411990 16430 16390 16430 16390 40
256 20250403 145900 910756270 16440 16440 16440 16440 16
257 20250403 145800 910493230 16440 16440 16440 16440 61
258 20250403 145700 909490390 16440 16420 16440 16370 305
259 20250403 145600 904485740 16430 16430 16430 16430 65
260 20250403 145500 903417790 16450 16450 16450 16450 6
261 20250403 145400 903319090 16460 16460 16460 16460 7
262 20250403 145300 903203870 16450 16450 16460 16450 535
263 20250403 145200 894401980 16450 16430 16450 16430 312
264 20250403 145100 889272240 16420 16420 16420 16420 150
265 20250403 145000 886809240 16420 16400 16420 16400 441
266 20250403 144900 879568060 16400 16400 16400 16390 904
267 20250403 144800 864749250 16410 16420 16420 16400 771
268 20250403 144700 852099020 16440 16440 16440 16440 64
269 20250403 144600 851046860 16420 16420 16420 16420 74
270 20250403 144500 849831780 16410 16410 16410 16410 0
271 20250403 144400 849831780 16410 16410 16410 16410 60
272 20250403 144300 848847180 16440 16430 16440 16430 54
273 20250403 144200 847959470 16430 16430 16430 16430 31
274 20250403 144100 847450140 16440 16440 16440 16440 0
275 20250403 144000 847450140 16440 16440 16440 16440 2
276 20250403 143900 847417260 16410 16410 16430 16410 202
277 20250403 143800 844101300 16440 16440 16440 16440 0
278 20250403 143700 844101300 16440 16440 16440 16440 0
279 20250403 143600 844101300 16440 16430 16440 16430 216
280 20250403 143500 840551760 16430 16410 16430 16400 57
281 20250403 143400 839616180 16410 16410 16410 16410 0
282 20250403 143300 839616180 16410 16410 16410 16410 83
283 20250403 143200 838254150 16410 16410 16410 16410 8
284 20250403 143100 838122870 16410 16420 16420 16410 109
285 20250403 143000 836333110 16420 16420 16420 16420 27
286 20250403 142900 835889770 16420 16410 16420 16410 175
287 20250403 142800 833017060 16410 16410 16410 16410 212
288 20250403 142700 829538140 16410 16410 16410 16410 85
289 20250403 142600 828143290 16410 16410 16410 16400 149
290 20250403 142500 825699000 16410 16410 16410 16410 25
291 20250403 142400 825288750 16410 16410 16410 16410 46
292 20250403 142300 824533890 16410 16410 16410 16410 51
293 20250403 142200 823696980 16410 16410 16410 16410 25
294 20250403 142100 823286730 16410 16410 16410 16410 1
295 20250403 142000 823270320 16410 16410 16410 16410 67
296 20250403 141900 822170850 16410 16410 16410 16410 62
297 20250403 141800 821153430 16410 16410 16410 16410 20
298 20250403 141700 820825230 16410 16410 16410 16410 0
299 20250403 141600 820825230 16410 16410 16410 16410 76
300 20250403 141500 819578070 16410 16410 16410 16410 0
301 20250403 141400 819578070 16410 16410 16410 16370 2149
302 20250403 141300 784335870 16410 16420 16420 16410 84
303 20250403 141200 782956970 16420 16420 16420 16420 7
304 20250403 141100 782842030 16430 16420 16430 16420 65
305 20250403 141000 781774710 16410 16410 16410 16410 207
306 20250403 140900 778377840 16420 16420 16420 16420 220
307 20250403 140800 774765440 16430 16430 16430 16430 0
308 20250403 140700 774765440 16430 16430 16430 16430 0
309 20250403 140600 774765440 16430 16460 16460 16430 262
310 20250403 140500 770453220 16430 16460 16460 16430 264
311 20250403 140400 766114200 16460 16460 16460 16460 51
312 20250403 140300 765274740 16440 16440 16440 16440 34
313 20250403 140200 764715780 16440 16460 16460 16440 9
314 20250403 140100 764567660 16460 16460 16460 16460 158
315 20250403 140000 761966980 16460 16460 16460 16460 8
316 20250403 135900 761835300 16460 16440 16460 16430 39
317 20250403 135800 761193740 16460 16460 16460 16460 76
318 20250403 135700 759942780 16410 16420 16420 16410 206
319 20250403 135600 756560460 16410 16430 16430 16410 755
320 20250403 135500 744169890 16430 16450 16450 16430 455
321 20250403 135400 736687930 16460 16460 16460 16460 18
322 20250403 135300 736391650 16460 16440 16460 16440 461
323 20250403 135200 728808740 16450 16440 16450 16440 40
324 20250403 135100 728150840 16440 16440 16440 16440 19
325 20250403 135000 727838480 16440 16440 16440 16440 15
326 20250403 134900 727591880 16440 16450 16450 16440 251
327 20250403 134800 723462940 16460 16460 16460 16460 109
328 20250403 134700 721668800 16460 16450 16460 16450 30
329 20250403 134600 721175010 16450 16450 16450 16450 20
330 20250403 134500 720846010 16460 16460 16460 16460 77
331 20250403 134400 719578590 16460 16460 16460 16460 110
332 20250403 134300 717767990 16460 16460 16460 16460 19
333 20250403 134200 717455250 16460 16460 16460 16460 16
334 20250403 134100 717191890 16450 16450 16450 16450 47
335 20250403 134000 716418740 16450 16430 16450 16430 499
336 20250403 133900 708214090 16430 16430 16430 16430 128
337 20250403 133800 706111050 16430 16410 16430 16410 611
338 20250403 133700 696077980 16420 16420 16420 16420 2
339 20250403 133600 696045140 16420 16415 16420 16415 17
340 20250403 133500 695766005 16410 16440 16440 16410 991
341 20250403 133400 679496235 16440 16440 16440 16440 0
342 20250403 133300 679496235 16440 16440 16440 16440 99
343 20250403 133200 677868675 16440 16440 16440 16440 0
344 20250403 133100 677868675 16440 16440 16440 16440 0
345 20250403 133000 677868675 16440 16440 16440 16440 242
346 20250403 132900 673890195 16440 16440 16440 16440 2
347 20250403 132800 673857315 16440 16440 16440 16440 79
348 20250403 132700 672558555 16440 16440 16440 16440 22
349 20250403 132600 672196875 16440 16440 16440 16440 9
350 20250403 132500 672048915 16440 16440 16440 16440 14
351 20250403 132400 671818755 16440 16440 16440 16440 71
352 20250403 132300 670651515 16440 16450 16450 16440 16
353 20250403 132200 670388375 16430 16430 16430 16430 87
354 20250403 132100 668958965 16450 16450 16450 16450 125
355 20250403 132000 666902715 16430 16430 16430 16430 0
356 20250403 131900 666902715 16430 16430 16430 16430 0
357 20250403 131800 666902715 16430 16430 16430 16430 351
358 20250403 131700 661135785 16460 16450 16460 16450 237
359 20250403 131600 657235775 16450 16450 16450 16450 29
360 20250403 131500 656758725 16450 16430 16450 16430 72
361 20250403 131400 655575195 16430 16430 16430 16430 141
362 20250403 131300 653258565 16430 16430 16430 16430 101
363 20250403 131200 651599135 16430 16440 16440 16430 124
364 20250403 131100 649561535 16440 16440 16440 16440 13
365 20250403 131000 649347815 16440 16450 16450 16440 15
366 20250403 130900 649101105 16450 16460 16460 16430 31
367 20250403 130800 648591025 16450 16450 16450 16450 81
368 20250403 130700 647258575 16450 16430 16450 16430 67
369 20250403 130600 646156625 16450 16450 16450 16450 0
370 20250403 130500 646156625 16450 16450 16450 16450 19
371 20250403 130400 645844075 16450 16450 16450 16450 11
372 20250403 130300 645663125 16450 16450 16450 16450 34
373 20250403 130200 645103825 16450 16450 16450 16450 36
374 20250403 130100 644511625 16450 16450 16450 16450 0
375 20250403 130000 644511625 16450 16450 16450 16450 25
376 20250403 125900 644100375 16450 16450 16450 16450 0
377 20250403 125800 644100375 16450 16450 16450 16450 14
378 20250403 125700 643870075 16450 16450 16450 16450 11
379 20250403 125600 643689125 16450 16450 16450 16450 18
380 20250403 125500 643393025 16450 16450 16450 16450 170
381 20250403 125400 640596525 16430 16400 16430 16400 504
382 20250403 125300 632329885 16390 16400 16400 16390 426
383 20250403 125200 625346485 16400 16390 16400 16380 270
384 20250403 125100 620923785 16400 16400 16400 16400 73
385 20250403 125000 619726585 16400 16400 16400 16400 9
386 20250403 124900 619578985 16400 16400 16400 16400 35
387 20250403 124800 619004985 16400 16400 16400 16400 19
388 20250403 124700 618693385 16400 16410 16410 16400 37
389 20250403 124600 618086365 16380 16380 16380 16380 46
390 20250403 124500 617332885 16400 16410 16410 16400 4
391 20250403 124400 617267275 16410 16410 16410 16410 11
392 20250403 124300 617086765 16380 16380 16410 16370 19
393 20250403 124200 616775405 16370 16380 16380 16370 257
394 20250403 124100 612565865 16410 16410 16410 16410 0
395 20250403 124000 612565865 16410 16410 16410 16410 192
396 20250403 123900 609415145 16410 16410 16410 16410 37
397 20250403 123800 608807975 16410 16400 16410 16400 17
398 20250403 123700 608529025 16410 16410 16410 16410 13
399 20250403 123600 608315695 16410 16410 16410 16410 11
400 20250403 123500 608135185 16390 16390 16410 16390 74
401 20250403 123400 606921945 16410 16410 16410 16410 15
402 20250403 123300 606675795 16410 16410 16410 16410 0
403 20250403 123200 606675795 16410 16410 16410 16410 973
404 20250403 123100 590708865 16410 16410 16410 16410 59
405 20250403 123000 589740675 16410 16400 16410 16400 222
406 20250403 122900 586098185 16390 16390 16390 16390 95
407 20250403 122800 584541135 16390 16390 16390 16390 104
408 20250403 122700 582836575 16400 16410 16410 16400 59
409 20250403 122600 581868805 16410 16410 16410 16410 0
410 20250403 122500 581868805 16410 16430 16460 16410 1045
411 20250403 122400 564711345 16460 16460 16460 16460 82
412 20250403 122300 563361625 16460 16460 16460 16460 0
413 20250403 122200 563361625 16460 16460 16460 16460 11
414 20250403 122100 563180565 16460 16430 16460 16430 49
415 20250403 122000 562375195 16460 16460 16460 16460 91
416 20250403 121900 560877335 16460 16460 16460 16460 19
417 20250403 121800 560564595 16460 16460 16460 16460 17
418 20250403 121700 560284775 16460 16460 16460 16460 9
419 20250403 121600 560136635 16460 16440 16460 16440 290
420 20250403 121500 555366945 16440 16440 16440 16440 20
421 20250403 121400 555038145 16460 16450 16460 16450 27
422 20250403 121300 554593875 16460 16480 16480 16460 36
423 20250403 121200 554000995 16480 16470 16480 16470 171
424 20250403 121100 551184555 16470 16470 16470 16470 5
425 20250403 121000 551102205 16480 16480 16480 16480 0
426 20250403 120900 551102205 16480 16480 16480 16480 21
427 20250403 120800 550756125 16480 16450 16480 16450 516
428 20250403 120700 542264495 16450 16450 16450 16450 12
429 20250403 120600 542067095 16450 16430 16450 16430 355
430 20250403 120500 536232605 16450 16440 16450 16440 24
431 20250403 120400 535837875 16450 16450 16450 16450 18
432 20250403 120300 535541775 16450 16450 16450 16450 0
433 20250403 120200 535541775 16450 16440 16450 16440 77
434 20250403 120100 534275175 16450 16430 16450 16430 3
435 20250403 120000 534225865 16430 16430 16430 16430 40
436 20250403 115900 533568665 16430 16430 16430 16420 343
437 20250403 115800 527933185 16430 16430 16430 16430 7
438 20250403 115700 527818175 16430 16430 16430 16430 23
439 20250403 115600 527440285 16430 16430 16430 16430 34
440 20250403 115500 526881665 16430 16430 16430 16430 0
441 20250403 115400 526881665 16430 16440 16440 16420 742
442 20250403 115300 514692945 16450 16440 16450 16440 150
443 20250403 115200 512226445 16450 16430 16450 16430 95
444 20250403 115100 510665185 16450 16440 16450 16440 106
445 20250403 115000 508922215 16440 16440 16440 16440 0
446 20250403 114900 508922215 16440 16440 16440 16440 13
447 20250403 114800 508708495 16450 16450 16450 16450 15
448 20250403 114700 508461745 16450 16450 16450 16450 66
449 20250403 114600 507376045 16450 16450 16450 16450 14
450 20250403 114500 507145745 16450 16450 16450 16450 15
451 20250403 114400 506898995 16440 16440 16440 16440 87
452 20250403 114300 505468715 16430 16430 16440 16430 197
453 20250403 114200 502231865 16440 16440 16440 16440 18
454 20250403 114100 501935945 16440 16440 16440 16440 5
455 20250403 114000 501853745 16420 16440 16440 16420 101
456 20250403 113900 500194495 16440 16440 16440 16440 5
457 20250403 113800 500112295 16440 16430 16440 16430 39
458 20250403 113700 499471325 16430 16430 16430 16430 30
459 20250403 113600 498978425 16430 16430 16430 16420 78
460 20250403 113500 497697405 16440 16440 16440 16430 139
461 20250403 113400 495413165 16440 16410 16440 16410 207
462 20250403 113300 492014235 16410 16410 16410 16410 30
463 20250403 113200 491521935 16390 16390 16410 16390 110
464 20250403 113100 489718715 16400 16410 16410 16400 136
465 20250403 113000 487487235 16420 16430 16440 16420 300
466 20250403 112900 482559365 16440 16440 16440 16440 12
467 20250403 112800 482362085 16440 16430 16440 16430 37
468 20250403 112700 481753995 16430 16430 16430 16430 45
469 20250403 112600 481014645 16420 16420 16420 16420 45
470 20250403 112500 480275745 16430 16420 16430 16420 311
471 20250403 112400 475166845 16430 16430 16430 16430 0
472 20250403 112300 475166845 16430 16420 16430 16420 35
473 20250403 112200 474592055 16420 16420 16420 16420 28
474 20250403 112100 474132295 16420 16420 16420 16420 40
475 20250403 112000 473475495 16420 16430 16430 16420 15
476 20250403 111900 473229055 16430 16430 16430 16430 7
477 20250403 111800 473114045 16430 16430 16430 16420 26
478 20250403 111700 472686915 16430 16420 16430 16420 178
479 20250403 111600 469762835 16420 16420 16420 16420 12
480 20250403 111500 469565795 16420 16430 16430 16420 28
481 20250403 111400 469105885 16420 16420 16420 16420 81
482 20250403 111300 467775865 16440 16420 16450 16420 254
483 20250403 111200 463603015 16420 16420 16420 16420 155
484 20250403 111100 461057915 16420 16430 16430 16420 151
485 20250403 111000 458577235 16450 16440 16450 16440 36
486 20250403 110900 457985115 16450 16450 16450 16450 132
487 20250403 110800 455813715 16480 16470 16480 16470 98
488 20250403 110700 454199005 16470 16440 16470 16440 608
489 20250403 110600 444185885 16470 16460 16470 16430 379
490 20250403 110500 437947425 16450 16430 16450 16420 238
491 20250403 110400 434033545 16420 16420 16440 16420 211
492 20250403 110300 430565405 16430 16410 16430 16410 534
493 20250403 110200 421796725 16410 16410 16410 16410 5
494 20250403 110100 421714675 16420 16410 16420 16410 153
495 20250403 110000 419203785 16410 16380 16410 16380 562
496 20250403 105900 409994095 16380 16380 16380 16380 24
497 20250403 105800 409600975 16360 16360 16360 16360 83
498 20250403 105700 408243095 16360 16360 16360 16360 21
499 20250403 105600 407899535 16360 16360 16360 16360 1
500 20250403 105500 407883175 16360 16360 16360 16360 25
501 20250403 105400 407474175 16360 16360 16360 16360 109
502 20250403 105300 405690935 16360 16360 16360 16360 4
503 20250403 105200 405625495 16360 16360 16360 16340 134
504 20250403 105100 403433475 16340 16340 16340 16340 20
505 20250403 105000 403106675 16330 16340 16340 16330 35
506 20250403 104900 402534785 16330 16330 16330 16330 0
507 20250403 104800 402534785 16330 16330 16330 16330 1
508 20250403 104700 402518455 16330 16330 16330 16330 174
509 20250403 104600 399677035 16330 16330 16330 16320 153
510 20250403 104500 397179245 16330 16310 16330 16310 218
511 20250403 104400 393623585 16270 16270 16270 16270 0
512 20250403 104300 393623585 16270 16270 16270 16270 0
513 20250403 104200 393623585 16270 16270 16270 16270 1
514 20250403 104100 393607315 16270 16270 16270 16270 81
515 20250403 104000 392289445 16330 16380 16380 16300 85
516 20250403 103900 390903715 16390 16300 16390 16300 54
517 20250403 103800 390023335 16300 16320 16320 16280 456
518 20250403 103700 382590635 16330 16340 16390 16330 305
519 20250403 103600 377602565 16410 16410 16410 16410 0
520 20250403 103500 377602565 16410 16410 16410 16410 0
521 20250403 103400 377602565 16410 16400 16410 16340 380
522 20250403 103300 371373535 16340 16400 16400 16340 117
523 20250403 103200 369461455 16350 16320 16350 16310 209
524 20250403 103100 366046815 16300 16300 16300 16300 0
525 20250403 103000 366046815 16300 16300 16300 16300 0
526 20250403 102900 366046815 16300 16320 16320 16300 207
527 20250403 102800 362669695 16310 16330 16330 16310 321
528 20250403 102700 357430135 16370 16400 16400 16330 579
529 20250403 102600 347966565 16400 16400 16400 16400 5
530 20250403 102500 347884565 16400 16400 16400 16400 0
531 20250403 102400 347884565 16400 16400 16400 16400 0
532 20250403 102300 347884565 16400 16400 16400 16400 50
533 20250403 102200 347064565 16390 16390 16390 16390 64
534 20250403 102100 346015605 16400 16370 16400 16370 160
535 20250403 102000 343395055 16400 16400 16400 16400 167
536 20250403 101900 340656255 16400 16400 16400 16400 0
537 20250403 101800 340656255 16400 16400 16400 16400 1
538 20250403 101700 340639855 16400 16400 16400 16400 40
539 20250403 101600 339983855 16400 16400 16400 16400 218
540 20250403 101500 336408655 16400 16380 16400 16380 210
541 20250403 101400 332966655 16380 16400 16400 16380 107
542 20250403 101300 331212545 16350 16400 16420 16350 365
543 20250403 101200 325227165 16400 16400 16400 16400 54
544 20250403 101100 324341565 16400 16400 16420 16400 338
545 20250403 101000 318797025 16400 16390 16400 16390 122
546 20250403 100900 316797425 16390 16380 16390 16350 325
547 20250403 100800 311473635 16370 16320 16370 16320 73
548 20250403 100700 310281475 16320 16380 16380 16320 201
549 20250403 100600 307001035 16380 16380 16380 16380 28
550 20250403 100500 306542395 16380 16340 16380 16340 455
551 20250403 100400 299106975 16340 16360 16380 16340 415
552 20250403 100300 292320765 16370 16370 16380 16370 148
553 20250403 100200 289897665 16370 16370 16370 16370 2
554 20250403 100100 289864925 16370 16370 16370 16370 156
555 20250403 100000 287311205 16370 16370 16370 16370 161
556 20250403 095900 284675635 16380 16380 16380 16370 419
557 20250403 095800 277813845 16380 16370 16380 16370 116
558 20250403 095700 275914445 16370 16350 16370 16350 78
559 20250403 095600 274637885 16350 16340 16350 16340 138
560 20250403 095500 272382845 16320 16340 16340 16320 64
561 20250403 095400 271337525 16320 16320 16320 16320 68
562 20250403 095300 270227765 16280 16280 16280 16280 0
563 20250403 095200 270227765 16280 16280 16280 16280 0
564 20250403 095100 270227765 16280 16280 16280 16280 0
565 20250403 095000 270227765 16280 16300 16300 16280 209
566 20250403 094900 266821125 16330 16330 16330 16330 0
567 20250403 094800 266821125 16330 16330 16330 16330 55
568 20250403 094700 265922975 16340 16340 16340 16340 0
569 20250403 094600 265922975 16340 16350 16350 16340 240
570 20250403 094500 261999525 16360 16330 16360 16270 443
571 20250403 094400 254770855 16340 16360 16360 16330 6
572 20250403 094300 254672835 16360 16340 16430 16320 314
573 20250403 094200 249544945 16340 16340 16340 16340 9
574 20250403 094100 249397885 16400 16350 16400 16350 267
575 20250403 094000 245022085 16330 16360 16360 16330 87
576 20250403 093900 243599925 16360 16380 16380 16360 52
577 20250403 093800 242748245 16390 16320 16390 16320 113
578 20250403 093700 240903945 16300 16270 16310 16270 525
579 20250403 093600 232357815 16270 16240 16270 16240 218
580 20250403 093500 228815395 16270 16240 16270 16240 87
581 20250403 093400 227400605 16240 16240 16240 16240 25
582 20250403 093300 226994605 16240 16250 16260 16200 217
583 20250403 093200 223474715 16260 16220 16260 16220 52
584 20250403 093100 222630295 16180 16240 16240 16180 300
585 20250403 093000 217769815 16240 16230 16240 16210 642
586 20250403 092900 207344925 16240 16230 16240 16230 62
587 20250403 092800 206338105 16200 16210 16210 16160 156
588 20250403 092700 203812185 16190 16250 16250 16190 201
589 20250403 092600 200554075 16230 16230 16230 16230 0
590 20250403 092500 200554075 16230 16300 16300 16230 35
591 20250403 092400 199984695 16300 16230 16300 16230 330
592 20250403 092300 194617325 16200 16170 16250 16170 608
593 20250403 092200 184753155 16180 16180 16240 16180 107
594 20250403 092100 183017935 16290 16190 16290 16190 176
595 20250403 092000 180159675 16200 16200 16200 16200 12
596 20250403 091900 179965275 16200 16200 16200 16200 10
597 20250403 091800 179803275 16110 16110 16110 16110 21
598 20250403 091700 179464965 16110 16110 16110 16110 18
599 20250403 091600 179174985 16110 16260 16260 16110 129
600 20250403 091500 177086965 16110 16100 16260 16100 92
601 20250403 091400 175600055 16100 16040 16150 16040 163
602 20250403 091300 172972665 15990 15990 15990 15990 0
603 20250403 091200 172972665 15990 15990 16050 15990 153
604 20250403 091100 170520495 16000 15970 16000 15970 372
605 20250403 091000 164571645 16050 15970 16050 15970 251
606 20250403 090900 160560715 15970 15960 15970 15960 94
607 20250403 090800 159060265 15960 15900 15960 15900 209
608 20250403 090700 155729605 15960 15950 15960 15950 77
609 20250403 090600 154501075 15890 15870 15900 15870 248
610 20250403 090500 150560115 15980 15880 15990 15830 1394
611 20250403 090400 128410085 15740 15800 15830 15740 1235
612 20250403 090300 108876745 15730 15790 15800 15710 3313
613 20250403 090200 56802195 15730 15770 15790 15700 1011
614 20250403 090100 40898480 15740 15790 15850 15720 189
615 20250403 090000 37908330 15660 15620 16270 15620 2419