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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
045100/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191100,261536300,15270,15270,15270,15270,109
20250408,191000,261536300,15270,15270,15270,15270,0
20250408,190900,261536300,15270,15270,15270,15270,0
20250408,190800,261536300,15270,15270,15270,15270,0
20250408,190700,261536300,15270,15270,15270,15270,0
20250408,190600,261536300,15270,15270,15270,15270,0
20250408,190500,261536300,15270,15270,15270,15270,0
20250408,190400,261536300,15270,15270,15270,15270,0
20250408,190300,261536300,15270,15270,15270,15270,0
20250408,190200,261536300,15270,15270,15270,15270,0
20250408,190100,261536300,15270,15270,15270,15270,0
20250408,190000,261536300,15270,15270,15270,15270,0
20250408,185900,261536300,15270,15270,15270,15270,0
20250408,185800,261536300,15270,15270,15270,15270,0
20250408,185700,261536300,15270,15270,15270,15270,0
20250408,185600,261536300,15270,15270,15270,15270,0
20250408,185500,261536300,15270,15270,15270,15270,0
20250408,185400,261536300,15270,15270,15270,15270,0
20250408,185300,261536300,15270,15270,15270,15270,0
20250408,185200,261536300,15270,15270,15270,15270,0
20250408,185100,261536300,15270,15270,15270,15270,0
20250408,185000,261536300,15270,15270,15270,15270,0
20250408,184900,261536300,15270,15270,15270,15270,0
20250408,184800,261536300,15270,15270,15270,15270,0
20250408,184700,261536300,15270,15270,15270,15270,0
20250408,184600,261536300,15270,15270,15270,15270,0
20250408,184500,261536300,15270,15270,15270,15270,0
20250408,184400,261536300,15270,15270,15270,15270,0
20250408,184300,261536300,15270,15270,15270,15270,0
20250408,184200,261536300,15270,15270,15270,15270,0
20250408,184100,261536300,15270,15270,15270,15270,109
20250408,184000,261536300,15270,15270,15270,15270,0
20250408,183900,261536300,15270,15270,15270,15270,0
20250408,183800,261536300,15270,15270,15270,15270,0
20250408,183700,261536300,15270,15270,15270,15270,0
20250408,183600,261536300,15270,15270,15270,15270,0
20250408,183500,261536300,15270,15270,15270,15270,0
20250408,183400,261536300,15270,15270,15270,15270,0
20250408,183300,261536300,15270,15270,15270,15270,0
20250408,183200,261536300,15270,15270,15270,15270,0
20250408,183100,261536300,15270,15270,15270,15270,0
20250408,183000,261536300,15270,15270,15270,15270,0
20250408,182900,261536300,15270,15270,15270,15270,0
20250408,182800,261536300,15270,15270,15270,15270,0
20250408,182700,261536300,15270,15270,15270,15270,0
20250408,182600,261536300,15270,15270,15270,15270,0
20250408,182500,261536300,15270,15270,15270,15270,0
20250408,182400,261536300,15270,15270,15270,15270,0
20250408,182300,261536300,15270,15270,15270,15270,0
20250408,182200,261536300,15270,15270,15270,15270,0
20250408,182100,261536300,15270,15270,15270,15270,0
20250408,182000,261536300,15270,15270,15270,15270,0
20250408,181900,261536300,15270,15270,15270,15270,0
20250408,181800,261536300,15270,15270,15270,15270,0
20250408,181700,261536300,15270,15270,15270,15270,0
20250408,181600,261536300,15270,15270,15270,15270,0
20250408,181500,261536300,15270,15270,15270,15270,0
20250408,181400,261536300,15270,15270,15270,15270,0
20250408,181300,261536300,15270,15270,15270,15270,0
20250408,181200,261536300,15270,15270,15270,15270,0
20250408,181100,261536300,15270,15270,15270,15270,109
20250408,181000,261536300,15270,15270,15270,15270,0
20250408,180900,261536300,15270,15270,15270,15270,0
20250408,180800,261536300,15270,15270,15270,15270,0
20250408,180700,261536300,15270,15270,15270,15270,0
20250408,180600,261536300,15270,15270,15270,15270,0
20250408,180500,261536300,15270,15270,15270,15270,0
20250408,180400,261536300,15270,15270,15270,15270,0
20250408,180300,261536300,15270,15270,15270,15270,0
20250408,180200,261536300,15270,15270,15270,15270,0
20250408,180100,261536300,15270,15270,15270,15270,0
20250408,180000,261536300,15270,15270,15270,15270,0
20250408,175900,261536300,15270,15270,15270,15270,0
20250408,175800,261536300,15270,15270,15270,15270,0
20250408,175700,261536300,15270,15270,15270,15270,0
20250408,175600,261536300,15270,15270,15270,15270,0
20250408,175500,261536300,15270,15270,15270,15270,0
20250408,175400,261536300,15270,15270,15270,15270,0
20250408,175300,261536300,15270,15270,15270,15270,0
20250408,175200,261536300,15270,15270,15270,15270,0
20250408,175100,261536300,15270,15270,15270,15270,0
20250408,175000,261536300,15270,15270,15270,15270,0
20250408,174900,261536300,15270,15270,15270,15270,0
20250408,174800,261536300,15270,15270,15270,15270,0
20250408,174700,261536300,15270,15270,15270,15270,0
20250408,174600,261536300,15270,15270,15270,15270,0
20250408,174500,261536300,15270,15270,15270,15270,0
20250408,174400,261536300,15270,15270,15270,15270,0
20250408,174300,261536300,15270,15270,15270,15270,0
20250408,174200,261536300,15270,15270,15270,15270,0
20250408,174100,261536300,15270,15270,15270,15270,109
20250408,174000,261536300,15270,15270,15270,15270,0
20250408,173900,261536300,15270,15270,15270,15270,0
20250408,173800,261536300,15270,15270,15270,15270,0
20250408,173700,261536300,15270,15270,15270,15270,0
20250408,173600,261536300,15270,15270,15270,15270,0
20250408,173500,261536300,15270,15270,15270,15270,0
20250408,173400,261536300,15270,15270,15270,15270,0
20250408,173300,261536300,15270,15270,15270,15270,0
20250408,173200,261536300,15270,15270,15270,15270,0
20250408,173100,261536300,15270,15270,15270,15270,0
20250408,173000,261536300,15270,15270,15270,15270,0
20250408,172900,261536300,15270,15270,15270,15270,0
20250408,172800,261536300,15270,15270,15270,15270,0
20250408,172700,261536300,15270,15270,15270,15270,0
20250408,172600,261536300,15270,15270,15270,15270,0
20250408,172500,261536300,15270,15270,15270,15270,0
20250408,172400,261536300,15270,15270,15270,15270,0
20250408,172300,261536300,15270,15270,15270,15270,0
20250408,172200,261536300,15270,15270,15270,15270,0
20250408,172100,261536300,15270,15270,15270,15270,0
20250408,172000,261536300,15270,15270,15270,15270,0
20250408,171900,261536300,15270,15270,15270,15270,0
20250408,171800,261536300,15270,15270,15270,15270,0
20250408,171700,261536300,15270,15270,15270,15270,0
20250408,171600,261536300,15270,15270,15270,15270,0
20250408,171500,261536300,15270,15270,15270,15270,0
20250408,171400,261536300,15270,15270,15270,15270,0
20250408,171300,261536300,15270,15270,15270,15270,0
20250408,171200,261536300,15270,15270,15270,15270,0
20250408,171100,261536300,15270,15270,15270,15270,109
20250408,171000,261536300,15270,15270,15270,15270,0
20250408,170900,261536300,15270,15270,15270,15270,0
20250408,170800,261536300,15270,15270,15270,15270,0
20250408,170700,261536300,15270,15270,15270,15270,0
20250408,170600,261536300,15270,15270,15270,15270,0
20250408,170500,261536300,15270,15270,15270,15270,0
20250408,170400,261536300,15270,15270,15270,15270,0
20250408,170300,261536300,15270,15270,15270,15270,0
20250408,170200,261536300,15270,15270,15270,15270,0
20250408,170100,261536300,15270,15270,15270,15270,0
20250408,170000,261536300,15270,15270,15270,15270,0
20250408,165900,261536300,15270,15270,15270,15270,0
20250408,165800,261536300,15270,15270,15270,15270,0
20250408,165700,261536300,15270,15270,15270,15270,0
20250408,165600,261536300,15270,15270,15270,15270,0
20250408,165500,261536300,15270,15270,15270,15270,0
20250408,165400,261536300,15270,15270,15270,15270,0
20250408,165300,261536300,15270,15270,15270,15270,0
20250408,165200,261536300,15270,15270,15270,15270,0
20250408,165100,261536300,15270,15270,15270,15270,0
20250408,165000,261536300,15270,15270,15270,15270,0
20250408,164900,261536300,15270,15270,15270,15270,0
20250408,164800,261536300,15270,15270,15270,15270,0
20250408,164700,261536300,15270,15270,15270,15270,0
20250408,164600,261536300,15270,15270,15270,15270,0
20250408,164500,261536300,15270,15270,15270,15270,0
20250408,164400,261536300,15270,15270,15270,15270,0
20250408,164300,261536300,15270,15270,15270,15270,0
20250408,164200,261536300,15270,15270,15270,15270,0
20250408,164100,261536300,15270,15270,15270,15270,109
20250408,164000,261536300,15270,15270,15270,15270,0
20250408,163900,261536300,15270,15270,15270,15270,0
20250408,163800,261536300,15270,15270,15270,15270,0
20250408,163700,261536300,15270,15270,15270,15270,0
20250408,163600,261536300,15270,15270,15270,15270,0
20250408,163500,261536300,15270,15270,15270,15270,0
20250408,163400,261536300,15270,15270,15270,15270,0
20250408,163300,261536300,15270,15270,15270,15270,0
20250408,163200,261536300,15270,15270,15270,15270,0
20250408,163100,261536300,15270,15270,15270,15270,0
20250408,163000,261536300,15270,15270,15270,15270,0
20250408,162900,261536300,15270,15270,15270,15270,0
20250408,162800,261536300,15270,15270,15270,15270,0
20250408,162700,261536300,15270,15270,15270,15270,0
20250408,162600,261536300,15270,15270,15270,15270,0
20250408,162500,261536300,15270,15270,15270,15270,0
20250408,162400,261536300,15270,15270,15270,15270,0
20250408,162300,261536300,15270,15270,15270,15270,0
20250408,162200,261536300,15270,15270,15270,15270,0
20250408,162100,261536300,15270,15270,15270,15270,0
20250408,162000,261536300,15270,15270,15270,15270,0
20250408,161900,261536300,15270,15270,15270,15270,0
20250408,161800,261536300,15270,15270,15270,15270,0
20250408,161700,261536300,15270,15270,15270,15270,0
20250408,161600,261536300,15270,15270,15270,15270,0
20250408,161500,261536300,15270,15270,15270,15270,0
20250408,161400,261536300,15270,15270,15270,15270,0
20250408,161300,261536300,15270,15270,15270,15270,0
20250408,161200,261536300,15270,15270,15270,15270,0
20250408,161100,261536300,15270,15270,15270,15270,109
20250408,161000,261536300,15270,15270,15270,15270,0
20250408,160900,261536300,15270,15270,15270,15270,0
20250408,160800,261536300,15270,15270,15270,15270,0
20250408,160700,261536300,15270,15270,15270,15270,0
20250408,160600,261536300,15270,15270,15270,15270,0
20250408,160500,261536300,15270,15270,15270,15270,0
20250408,160400,261536300,15270,15270,15270,15270,0
20250408,160300,261536300,15270,15270,15270,15270,0
20250408,160200,261536300,15270,15270,15270,15270,0
20250408,160100,261536300,15270,15270,15270,15270,0
20250408,160000,261536300,15270,15270,15270,15270,0
20250408,155900,261536300,15270,15270,15270,15270,0
20250408,155800,261536300,15270,15270,15270,15270,0
20250408,155700,261536300,15270,15270,15270,15270,0
20250408,155600,261536300,15270,15270,15270,15270,0
20250408,155500,261536300,15270,15270,15270,15270,0
20250408,155400,261536300,15270,15270,15270,15270,0
20250408,155300,261536300,15270,15270,15270,15270,0
20250408,155200,261536300,15270,15270,15270,15270,0
20250408,155100,261536300,15270,15270,15270,15270,0
20250408,155000,261536300,15270,15270,15270,15270,0
20250408,154900,261536300,15270,15270,15270,15270,0
20250408,154800,261536300,15270,15270,15270,15270,0
20250408,154700,261536300,15270,15270,15270,15270,0
20250408,154600,261536300,15270,15270,15270,15270,0
20250408,154500,261536300,15270,15270,15270,15270,0
20250408,154400,261536300,15270,15270,15270,15270,0
20250408,154300,261536300,15270,15270,15270,15270,0
20250408,154200,261536300,15270,15270,15270,15270,0
20250408,154100,261536300,15270,15270,15270,15270,109
20250408,154000,261536300,15270,15270,15270,15270,0
20250408,153900,261536300,15270,15270,15270,15270,0
20250408,153800,261536300,15270,15270,15270,15270,0
20250408,153700,261536300,15270,15270,15270,15270,0
20250408,153600,261536300,15270,15270,15270,15270,0
20250408,153500,261536300,15270,15270,15270,15270,0
20250408,153400,261536300,15270,15270,15270,15270,0
20250408,153300,261536300,15270,15270,15270,15270,0
20250408,153200,261536300,15270,15270,15270,15270,0
20250408,153100,261536300,15270,15270,15270,15270,0
20250408,153000,261536300,15270,15270,15270,15270,109
20250408,152900,259871870,15250,15250,15250,15250,0
20250408,152800,259871870,15250,15250,15250,15250,0
20250408,152700,259871870,15250,15250,15250,15250,0
20250408,152600,259871870,15250,15250,15250,15250,0
20250408,152500,259871870,15250,15250,15250,15250,0
20250408,152400,259871870,15250,15250,15250,15250,0
20250408,152300,259871870,15250,15250,15250,15250,0
20250408,152200,259871870,15250,15250,15250,15250,0
20250408,152100,259871870,15250,15250,15250,15250,0
20250408,152000,259871870,15250,15250,15250,15250,0
20250408,151900,259871870,15250,15250,15250,15230,8
20250408,151800,259749930,15230,15230,15230,15230,23
20250408,151700,259399640,15260,15260,15260,15260,0
20250408,151600,259399640,15260,15260,15260,15260,0
20250408,151500,259399640,15260,15260,15260,15260,0
20250408,151400,259399640,15260,15260,15260,15260,3
20250408,151300,259353860,15260,15260,15260,15260,4
20250408,151200,259292820,15260,15260,15260,15260,15
20250408,151100,259063920,15230,15230,15230,15230,0
20250408,151000,259063920,15230,15230,15230,15230,1
20250408,150900,259048690,15260,15260,15260,15260,1
20250408,150800,259033430,15260,15260,15260,15260,0
20250408,150700,259033430,15260,15260,15260,15260,0
20250408,150600,259033430,15260,15260,15260,15260,1
20250408,150500,259018170,15260,15260,15260,15260,0
20250408,150400,259018170,15260,15260,15260,15260,2
20250408,150300,258987650,15230,15230,15230,15230,0
20250408,150200,258987650,15230,15230,15230,15230,1000
20250408,150100,243757650,15210,15230,15230,15210,3
20250408,150000,243711980,15230,15230,15230,15230,1
20250408,145900,243696750,15200,15200,15200,15200,0
20250408,145800,243696750,15200,15200,15200,15200,0
20250408,145700,243696750,15200,15200,15200,15200,0
20250408,145600,243696750,15200,15200,15200,15200,0
20250408,145500,243696750,15200,15200,15200,15200,0
20250408,145400,243696750,15200,15200,15200,15200,0
20250408,145300,243696750,15200,15200,15200,15200,20
20250408,145200,243392750,15190,15190,15190,15190,18
20250408,145100,243119330,15190,15190,15190,15190,119
20250408,145000,241311720,15190,15190,15190,15190,0
20250408,144900,241311720,15190,15190,15190,15190,0
20250408,144800,241311720,15190,15210,15210,15190,74
20250408,144700,240187150,15230,15230,15230,15230,0
20250408,144600,240187150,15230,15230,15230,15230,7
20250408,144500,240080540,15210,15210,15210,15210,0
20250408,144400,240080540,15210,15210,15210,15210,12
20250408,144300,239898020,15200,15200,15200,15200,0
20250408,144200,239898020,15200,15200,15200,15200,0
20250408,144100,239898020,15200,15210,15210,15200,58
20250408,144000,239016040,15220,15220,15220,15220,0
20250408,143900,239016040,15220,15230,15230,15220,80
20250408,143800,237797680,15240,15240,15240,15240,0
20250408,143700,237797680,15240,15240,15240,15240,0
20250408,143600,237797680,15240,15240,15240,15240,0
20250408,143500,237797680,15240,15240,15240,15240,0
20250408,143400,237797680,15240,15240,15240,15240,14
20250408,143300,237584320,15240,15240,15240,15240,0
20250408,143200,237584320,15240,15240,15240,15240,0
20250408,143100,237584320,15240,15240,15240,15240,0
20250408,143000,237584320,15240,15240,15240,15240,0
20250408,142900,237584320,15240,15240,15240,15240,33
20250408,142800,237081400,15240,15240,15240,15240,68
20250408,142700,236045080,15230,15230,15230,15230,10
20250408,142600,235892780,15240,15240,15240,15240,118
20250408,142500,234094460,15240,15240,15240,15240,0
20250408,142400,234094460,15240,15240,15240,15240,0
20250408,142300,234094460,15240,15240,15240,15240,0
20250408,142200,234094460,15240,15250,15250,15240,20
20250408,142100,233789540,15250,15250,15250,15250,0
20250408,142000,233789540,15250,15250,15250,15250,0
20250408,141900,233789540,15250,15250,15250,15250,0
20250408,141800,233789540,15250,15260,15260,15250,48
20250408,141700,233057460,15290,15290,15290,15290,0
20250408,141600,233057460,15290,15290,15290,15290,0
20250408,141500,233057460,15290,15290,15290,15290,351
20250408,141400,227690670,15250,15250,15250,15250,0
20250408,141300,227690670,15250,15250,15250,15250,0
20250408,141200,227690670,15250,15250,15250,15250,0
20250408,141100,227690670,15250,15250,15250,15250,0
20250408,141000,227690670,15250,15250,15250,15250,0
20250408,140900,227690670,15250,15250,15250,15250,0
20250408,140800,227690670,15250,15260,15260,15250,52
20250408,140700,226897290,15290,15290,15290,15290,15
20250408,140600,226667940,15260,15260,15260,15260,1
20250408,140500,226652680,15290,15290,15290,15290,0
20250408,140400,226652680,15290,15290,15290,15290,8
20250408,140300,226530360,15260,15260,15260,15260,0
20250408,140200,226530360,15260,15260,15260,15260,11
20250408,140100,226362500,15290,15260,15290,15260,11
20250408,140000,226194340,15280,15280,15280,15280,0
20250408,135900,226194340,15280,15280,15280,15280,3
20250408,135800,226148500,15290,15290,15290,15290,8
20250408,135700,226026180,15290,15290,15290,15290,0
20250408,135600,226026180,15290,15290,15290,15290,0
20250408,135500,226026180,15290,15290,15290,15290,13
20250408,135400,225827410,15280,15280,15280,15280,1
20250408,135300,225812130,15290,15290,15290,15290,0
20250408,135200,225812130,15290,15290,15290,15290,0
20250408,135100,225812130,15290,15290,15290,15290,0
20250408,135000,225812130,15290,15290,15290,15290,0
20250408,134900,225812130,15290,15290,15290,15290,3
20250408,134800,225766260,15250,15250,15250,15250,14
20250408,134700,225552760,15250,15290,15290,15250,36
20250408,134600,225003710,15250,15250,15250,15250,116
20250408,134500,223234710,15260,15260,15260,15260,5
20250408,134400,223158410,15260,15280,15280,15260,199
20250408,134300,220121230,15270,15270,15270,15270,0
20250408,134200,220121230,15270,15270,15270,15270,0
20250408,134100,220121230,15270,15270,15270,15270,0
20250408,134000,220121230,15270,15270,15270,15270,0
20250408,133900,220121230,15270,15270,15270,15270,0
20250408,133800,220121230,15270,15270,15270,15270,0
20250408,133700,220121230,15270,15270,15270,15270,0
20250408,133600,220121230,15270,15270,15270,15270,0
20250408,133500,220121230,15270,15270,15270,15270,0
20250408,133400,220121230,15270,15280,15280,15270,98
20250408,133300,218623860,15290,15310,15310,15290,827
20250408,133200,205968560,15320,15320,15320,15320,0
20250408,133100,205968560,15320,15320,15320,15320,0
20250408,133000,205968560,15320,15320,15320,15320,0
20250408,132900,205968560,15320,15320,15320,15320,0
20250408,132800,205968560,15320,15320,15320,15320,0
20250408,132700,205968560,15320,15320,15320,15320,0
20250408,132600,205968560,15320,15320,15320,15320,0
20250408,132500,205968560,15320,15320,15320,15320,72
20250408,132400,204865520,15320,15320,15320,15320,0
20250408,132300,204865520,15320,15330,15330,15320,14
20250408,132200,204650910,15330,15330,15330,15330,0
20250408,132100,204650910,15330,15330,15330,15330,0
20250408,132000,204650910,15330,15330,15330,15330,0
20250408,131900,204650910,15330,15330,15330,15330,0
20250408,131800,204650910,15330,15330,15330,15330,0
20250408,131700,204650910,15330,15330,15330,15330,81
20250408,131600,203409180,15340,15340,15340,15340,0
20250408,131500,203409180,15340,15340,15340,15340,0
20250408,131400,203409180,15340,15340,15340,15340,0
20250408,131300,203409180,15340,15340,15340,15340,0
20250408,131200,203409180,15340,15340,15340,15340,0
20250408,131100,203409180,15340,15340,15340,15340,0
20250408,131000,203409180,15340,15340,15340,15340,1
20250408,130900,203393840,15340,15340,15340,15340,0
20250408,130800,203393840,15340,15340,15340,15340,15
20250408,130700,203163740,15350,15350,15350,15350,0
20250408,130600,203163740,15350,15350,15350,15350,0
20250408,130500,203163740,15350,15350,15350,15350,0
20250408,130400,203163740,15350,15345,15350,15345,10
20250408,130300,203010250,15350,15350,15350,15350,0
20250408,130200,203010250,15350,15350,15350,15350,0
20250408,130100,203010250,15350,15350,15350,15350,0
20250408,130000,203010250,15350,15350,15350,15350,9
20250408,125900,202872100,15350,15360,15360,15350,663
20250408,125800,192694960,15370,15370,15370,15370,0
20250408,125700,192694960,15370,15370,15370,15370,0
20250408,125600,192694960,15370,15370,15370,15370,357
20250408,125500,187207870,15380,15380,15380,15380,0
20250408,125400,187207870,15380,15380,15380,15380,0
20250408,125300,187207870,15380,15380,15380,15380,6
20250408,125200,187115590,15410,15410,15410,15410,0
20250408,125100,187115590,15410,15410,15410,15410,0
20250408,125000,187115590,15410,15410,15410,15410,9
20250408,124900,186976900,15390,15390,15390,15390,5
20250408,124800,186899950,15390,15390,15390,15390,0
20250408,124700,186899950,15390,15390,15390,15390,0
20250408,124600,186899950,15390,15390,15390,15390,0
20250408,124500,186899950,15390,15390,15390,15390,21
20250408,124400,186576760,15410,15410,15410,15410,0
20250408,124300,186576760,15410,15410,15410,15410,0
20250408,124200,186576760,15410,15410,15410,15410,0
20250408,124100,186576760,15410,15410,15410,15410,21
20250408,124000,186253150,15410,15410,15410,15410,10
20250408,123900,186099050,15400,15400,15400,15400,0
20250408,123800,186099050,15400,15400,15400,15400,0
20250408,123700,186099050,15400,15400,15400,15400,0
20250408,123600,186099050,15400,15400,15400,15400,0
20250408,123500,186099050,15400,15400,15400,15400,0
20250408,123400,186099050,15400,15400,15400,15400,0
20250408,123300,186099050,15400,15400,15400,15400,0
20250408,123200,186099050,15400,15400,15400,15400,0
20250408,123100,186099050,15400,15400,15400,15400,0
20250408,123000,186099050,15400,15400,15400,15400,10
20250408,122900,185945050,15400,15410,15410,15400,80
20250408,122800,184713020,15420,15420,15420,15420,0
20250408,122700,184713020,15420,15420,15420,15420,0
20250408,122600,184713020,15420,15420,15420,15420,0
20250408,122500,184713020,15420,15420,15420,15420,0
20250408,122400,184713020,15420,15420,15420,15420,0
20250408,122300,184713020,15420,15420,15420,15420,0
20250408,122200,184713020,15420,15420,15420,15420,0
20250408,122100,184713020,15420,15420,15420,15420,0
20250408,122000,184713020,15420,15450,15450,15420,64
20250408,121900,183725840,15450,15450,15450,15450,15
20250408,121800,183494090,15450,15450,15450,15450,8
20250408,121700,183370490,15450,15450,15450,15450,0
20250408,121600,183370490,15450,15450,15450,15450,0
20250408,121500,183370490,15450,15450,15450,15450,9
20250408,121400,183231440,15430,15430,15430,15430,0
20250408,121300,183231440,15430,15430,15430,15430,0
20250408,121200,183231440,15430,15440,15440,15430,4
20250408,121100,183169700,15440,15440,15440,15440,0
20250408,121000,183169700,15440,15450,15450,15440,11
20250408,120900,182999760,15440,15440,15440,15440,0
20250408,120800,182999760,15440,15440,15440,15440,0
20250408,120700,182999760,15440,15450,15450,15440,4
20250408,120600,182937970,15460,15460,15460,15460,0
20250408,120500,182937970,15460,15460,15460,15460,0
20250408,120400,182937970,15460,15460,15460,15460,96
20250408,120300,181453810,15460,15460,15460,15460,0
20250408,120200,181453810,15460,15460,15460,15460,0
20250408,120100,181453810,15460,15470,15470,15460,5
20250408,120000,181376490,15490,15470,15490,15470,23
20250408,115900,181020280,15480,15480,15480,15480,8
20250408,115800,180896440,15480,15480,15480,15480,14
20250408,115700,180679720,15480,15480,15480,15480,23
20250408,115600,180323680,15480,15480,15480,15480,15
20250408,115500,180091480,15480,15480,15480,15480,15
20250408,115400,179859280,15480,15480,15480,15480,15
20250408,115300,179627080,15480,15490,15490,15480,18
20250408,115200,179348290,15490,15490,15490,15490,15
20250408,115100,179115940,15490,15490,15490,15490,15
20250408,115000,178883590,15490,15490,15490,15480,29
20250408,114900,178434410,15490,15490,15490,15490,27
20250408,114800,178016180,15490,15490,15490,15490,16
20250408,114700,177768340,15490,15490,15490,15490,22
20250408,114600,177427560,15490,15490,15490,15490,15
20250408,114500,177195210,15490,15490,15490,15490,15
20250408,114400,176962860,15490,15490,15490,15490,15
20250408,114300,176730510,15490,15490,15490,15490,15
20250408,114200,176498160,15490,15490,15490,15480,46
20250408,114100,175785690,15490,15480,15490,15480,112
20250408,114000,174051780,15480,15420,15480,15420,2700
20250408,113900,132394600,15420,15420,15420,15420,17
20250408,113800,132132460,15420,15410,15420,15410,8
20250408,113700,132009140,15420,15420,15420,15420,0
20250408,113600,132009140,15420,15420,15420,15420,0
20250408,113500,132009140,15420,15420,15420,15420,0
20250408,113400,132009140,15420,15420,15420,15420,0
20250408,113300,132009140,15420,15420,15420,15420,0
20250408,113200,132009140,15420,15420,15420,15420,24
20250408,113100,131639060,15420,15420,15420,15420,300
20250408,113000,127013060,15420,15420,15420,15420,15
20250408,112900,126781760,15410,15410,15410,15410,16
20250408,112800,126535200,15410,15410,15410,15410,0
20250408,112700,126535200,15410,15410,15410,15410,0
20250408,112600,126535200,15410,15410,15410,15410,0
20250408,112500,126535200,15410,15410,15410,15410,0
20250408,112400,126535200,15410,15410,15410,15410,116
20250408,112300,124747640,15410,15410,15410,15410,0
20250408,112200,124747640,15410,15410,15410,15410,0
20250408,112100,124747640,15410,15410,15410,15410,0
20250408,112000,124747640,15410,15370,15410,15370,212
20250408,111900,121488720,15380,15380,15380,15380,0
20250408,111800,121488720,15380,15380,15380,15380,0
20250408,111700,121488720,15380,15380,15380,15380,100
20250408,111600,119950720,15410,15410,15410,15410,0
20250408,111500,119950720,15410,15410,15410,15410,0
20250408,111400,119950720,15410,15410,15410,15410,0
20250408,111300,119950720,15410,15410,15410,15410,0
20250408,111200,119950720,15410,15410,15410,15410,0
20250408,111100,119950720,15410,15410,15410,15410,0
20250408,111000,119950720,15410,15410,15410,15410,12
20250408,110900,119765800,15380,15380,15380,15380,15
20250408,110800,119535100,15420,15420,15420,15420,0
20250408,110700,119535100,15420,15420,15420,15420,13
20250408,110600,119334640,15410,15410,15410,15410,0
20250408,110500,119334640,15410,15410,15410,15410,69
20250408,110400,118271350,15410,15410,15410,15410,0
20250408,110300,118271350,15410,15410,15410,15410,0
20250408,110200,118271350,15410,15410,15410,15410,0
20250408,110100,118271350,15410,15410,15410,15410,12
20250408,110000,118086430,15410,15410,15410,15410,0
20250408,105900,118086430,15410,15410,15410,15410,0
20250408,105800,118086430,15410,15410,15410,15410,13
20250408,105700,117886100,15360,15360,15360,15360,0
20250408,105600,117886100,15360,15410,15410,15360,8
20250408,105500,117763120,15400,15380,15400,15380,355
20250408,105400,112297640,15380,15380,15380,15380,0
20250408,105300,112297640,15380,15380,15380,15380,0
20250408,105200,112297640,15380,15370,15380,15370,50
20250408,105100,111528720,15370,15370,15370,15370,0
20250408,105000,111528720,15370,15370,15370,15370,0
20250408,104900,111528720,15370,15370,15370,15370,0
20250408,104800,111528720,15370,15370,15370,15370,87
20250408,104700,110191530,15370,15370,15370,15370,0
20250408,104600,110191530,15370,15370,15370,15370,15
20250408,104500,109960980,15360,15360,15360,15360,0
20250408,104400,109960980,15360,15360,15360,15360,2
20250408,104300,109930260,15360,15360,15360,15360,1
20250408,104200,109914900,15340,15360,15360,15340,2
20250408,104100,109884200,15360,15360,15360,15360,15
20250408,104000,109653800,15360,15360,15360,15360,19
20250408,103900,109361960,15360,15360,15360,15360,0
20250408,103800,109361960,15360,15360,15360,15360,0
20250408,103700,109361960,15360,15360,15360,15360,0
20250408,103600,109361960,15360,15360,15360,15360,0
20250408,103500,109361960,15360,15360,15360,15360,0
20250408,103400,109361960,15360,15360,15360,15360,15
20250408,103300,109131560,15360,15360,15360,15360,1
20250408,103200,109116200,15360,15360,15360,15360,0
20250408,103100,109116200,15360,15360,15360,15360,1
20250408,103000,109100840,15330,15340,15340,15330,7
20250408,102900,108993520,15370,15370,15370,15370,0
20250408,102800,108993520,15370,15370,15370,15370,0
20250408,102700,108993520,15370,15370,15370,15370,0
20250408,102600,108993520,15370,15370,15370,15370,4
20250408,102500,108932040,15330,15330,15330,15330,6
20250408,102400,108840060,15330,15330,15330,15330,57
20250408,102300,107966250,15330,15330,15330,15330,237
20250408,102200,104333040,15330,15330,15330,15330,5
20250408,102100,104256390,15330,15330,15330,15330,326
20250408,102000,99258810,15330,15320,15330,15320,8
20250408,101900,99136240,15330,15330,15330,15330,0
20250408,101800,99136240,15330,15330,15330,15330,1
20250408,101700,99120910,15330,15330,15330,15330,0
20250408,101600,99120910,15330,15330,15330,15330,0
20250408,101500,99120910,15330,15330,15330,15330,0
20250408,101400,99120910,15330,15330,15330,15330,52
20250408,101300,98323750,15330,15330,15330,15330,7
20250408,101200,98216440,15330,15330,15330,15330,0
20250408,101100,98216440,15330,15330,15330,15330,0
20250408,101000,98216440,15330,15330,15330,15330,0
20250408,100900,98216440,15330,15400,15400,15330,14
20250408,100800,98001330,15400,15400,15400,15400,212
20250408,100700,94736530,15400,15400,15400,15400,1
20250408,100600,94721130,15400,15400,15400,15400,0
20250408,100500,94721130,15400,15400,15400,15400,1
20250408,100400,94705730,15310,15310,15310,15310,0
20250408,100300,94705730,15310,15310,15310,15310,0
20250408,100200,94705730,15310,15370,15370,15300,1688
20250408,100100,68852820,15370,15370,15370,15370,0
20250408,100000,68852820,15370,15370,15370,15370,8
20250408,095900,68729860,15410,15410,15410,15410,0
20250408,095800,68729860,15410,15410,15410,15410,214
20250408,095700,65432120,15410,15410,15410,15410,14
20250408,095600,65216380,15410,15410,15410,15410,0
20250408,095500,65216380,15410,15410,15410,15410,0
20250408,095400,65216380,15410,15410,15410,15410,0
20250408,095300,65216380,15410,15410,15410,15410,7
20250408,095200,65108510,15410,15410,15410,15410,5
20250408,095100,65031460,15350,15350,15350,15350,1
20250408,095000,65016110,15350,15350,15350,15350,169
20250408,094900,62421960,15410,15410,15410,15410,2
20250408,094800,62391140,15410,15410,15410,15410,0
20250408,094700,62391140,15410,15410,15410,15410,0
20250408,094600,62391140,15410,15410,15410,15410,0
20250408,094500,62391140,15410,15410,15410,15410,20
20250408,094400,62082940,15420,15420,15420,15350,14
20250408,094300,61867760,15420,15370,15420,15360,14
20250408,094200,61652650,15360,15360,15360,15360,0
20250408,094100,61652650,15360,15360,15360,15350,1011
20250408,094000,46124160,15360,15360,15360,15360,8
20250408,093900,46001280,15370,15380,15380,15370,132
20250408,093800,43971150,15380,15380,15380,15380,295
20250408,093700,39434050,15390,15390,15390,15390,0
20250408,093600,39434050,15390,15390,15390,15390,0
20250408,093500,39434050,15390,15390,15390,15390,1
20250408,093400,39418660,15390,15390,15390,15390,2
20250408,093300,39387880,15390,15390,15390,15390,0
20250408,093200,39387880,15390,15390,15390,15390,62
20250408,093100,38433700,15380,15380,15380,15380,0
20250408,093000,38433700,15380,15400,15400,15380,8
20250408,092900,38310580,15410,15410,15410,15410,0
20250408,092800,38310580,15410,15410,15410,15410,59
20250408,092700,37401390,15420,15420,15420,15420,0
20250408,092600,37401390,15420,15420,15420,15420,0
20250408,092500,37401390,15420,15420,15420,15420,0
20250408,092400,37401390,15420,15420,15420,15420,0
20250408,092300,37401390,15420,15420,15420,15420,0
20250408,092200,37401390,15420,15420,15420,15420,8
20250408,092100,37278030,15420,15420,15420,15420,27
20250408,092000,36861690,15420,15450,15450,15420,16
20250408,091900,36614700,15450,15450,15450,15450,1
20250408,091800,36599250,15460,15460,15460,15460,8
20250408,091700,36475570,15420,15430,15430,15420,67
20250408,091600,35441770,15460,15460,15460,15460,0
20250408,091500,35441770,15460,15460,15460,15460,10
20250408,091400,35287170,15500,15500,15500,15500,9
20250408,091300,35147670,15500,15500,15500,15500,35
20250408,091200,34605170,15500,15500,15500,15500,42
20250408,091100,33954170,15500,15490,15500,15490,246
20250408,091000,30142630,15450,15440,15450,15440,76
20250408,090900,28968480,15440,15420,15440,15420,590
20250408,090800,19858900,15420,15410,15420,15410,17
20250408,090700,19596790,15360,15360,15360,15360,20
20250408,090600,19289590,15420,15420,15420,15420,1
20250408,090500,19274170,15420,15420,15420,15420,15
20250408,090400,19042870,15350,15350,15350,15350,100
20250408,090300,17507870,15440,15430,15440,15430,58
20250408,090200,16612620,15300,15290,15300,15290,317
20250408,090100,11764520,15260,15400,15400,15260,301
20250408,090000,7165660,15410,15560,15560,15410,461
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191100 261536300 15270 15270 15270 15270 109
3 20250408 191000 261536300 15270 15270 15270 15270 0
4 20250408 190900 261536300 15270 15270 15270 15270 0
5 20250408 190800 261536300 15270 15270 15270 15270 0
6 20250408 190700 261536300 15270 15270 15270 15270 0
7 20250408 190600 261536300 15270 15270 15270 15270 0
8 20250408 190500 261536300 15270 15270 15270 15270 0
9 20250408 190400 261536300 15270 15270 15270 15270 0
10 20250408 190300 261536300 15270 15270 15270 15270 0
11 20250408 190200 261536300 15270 15270 15270 15270 0
12 20250408 190100 261536300 15270 15270 15270 15270 0
13 20250408 190000 261536300 15270 15270 15270 15270 0
14 20250408 185900 261536300 15270 15270 15270 15270 0
15 20250408 185800 261536300 15270 15270 15270 15270 0
16 20250408 185700 261536300 15270 15270 15270 15270 0
17 20250408 185600 261536300 15270 15270 15270 15270 0
18 20250408 185500 261536300 15270 15270 15270 15270 0
19 20250408 185400 261536300 15270 15270 15270 15270 0
20 20250408 185300 261536300 15270 15270 15270 15270 0
21 20250408 185200 261536300 15270 15270 15270 15270 0
22 20250408 185100 261536300 15270 15270 15270 15270 0
23 20250408 185000 261536300 15270 15270 15270 15270 0
24 20250408 184900 261536300 15270 15270 15270 15270 0
25 20250408 184800 261536300 15270 15270 15270 15270 0
26 20250408 184700 261536300 15270 15270 15270 15270 0
27 20250408 184600 261536300 15270 15270 15270 15270 0
28 20250408 184500 261536300 15270 15270 15270 15270 0
29 20250408 184400 261536300 15270 15270 15270 15270 0
30 20250408 184300 261536300 15270 15270 15270 15270 0
31 20250408 184200 261536300 15270 15270 15270 15270 0
32 20250408 184100 261536300 15270 15270 15270 15270 109
33 20250408 184000 261536300 15270 15270 15270 15270 0
34 20250408 183900 261536300 15270 15270 15270 15270 0
35 20250408 183800 261536300 15270 15270 15270 15270 0
36 20250408 183700 261536300 15270 15270 15270 15270 0
37 20250408 183600 261536300 15270 15270 15270 15270 0
38 20250408 183500 261536300 15270 15270 15270 15270 0
39 20250408 183400 261536300 15270 15270 15270 15270 0
40 20250408 183300 261536300 15270 15270 15270 15270 0
41 20250408 183200 261536300 15270 15270 15270 15270 0
42 20250408 183100 261536300 15270 15270 15270 15270 0
43 20250408 183000 261536300 15270 15270 15270 15270 0
44 20250408 182900 261536300 15270 15270 15270 15270 0
45 20250408 182800 261536300 15270 15270 15270 15270 0
46 20250408 182700 261536300 15270 15270 15270 15270 0
47 20250408 182600 261536300 15270 15270 15270 15270 0
48 20250408 182500 261536300 15270 15270 15270 15270 0
49 20250408 182400 261536300 15270 15270 15270 15270 0
50 20250408 182300 261536300 15270 15270 15270 15270 0
51 20250408 182200 261536300 15270 15270 15270 15270 0
52 20250408 182100 261536300 15270 15270 15270 15270 0
53 20250408 182000 261536300 15270 15270 15270 15270 0
54 20250408 181900 261536300 15270 15270 15270 15270 0
55 20250408 181800 261536300 15270 15270 15270 15270 0
56 20250408 181700 261536300 15270 15270 15270 15270 0
57 20250408 181600 261536300 15270 15270 15270 15270 0
58 20250408 181500 261536300 15270 15270 15270 15270 0
59 20250408 181400 261536300 15270 15270 15270 15270 0
60 20250408 181300 261536300 15270 15270 15270 15270 0
61 20250408 181200 261536300 15270 15270 15270 15270 0
62 20250408 181100 261536300 15270 15270 15270 15270 109
63 20250408 181000 261536300 15270 15270 15270 15270 0
64 20250408 180900 261536300 15270 15270 15270 15270 0
65 20250408 180800 261536300 15270 15270 15270 15270 0
66 20250408 180700 261536300 15270 15270 15270 15270 0
67 20250408 180600 261536300 15270 15270 15270 15270 0
68 20250408 180500 261536300 15270 15270 15270 15270 0
69 20250408 180400 261536300 15270 15270 15270 15270 0
70 20250408 180300 261536300 15270 15270 15270 15270 0
71 20250408 180200 261536300 15270 15270 15270 15270 0
72 20250408 180100 261536300 15270 15270 15270 15270 0
73 20250408 180000 261536300 15270 15270 15270 15270 0
74 20250408 175900 261536300 15270 15270 15270 15270 0
75 20250408 175800 261536300 15270 15270 15270 15270 0
76 20250408 175700 261536300 15270 15270 15270 15270 0
77 20250408 175600 261536300 15270 15270 15270 15270 0
78 20250408 175500 261536300 15270 15270 15270 15270 0
79 20250408 175400 261536300 15270 15270 15270 15270 0
80 20250408 175300 261536300 15270 15270 15270 15270 0
81 20250408 175200 261536300 15270 15270 15270 15270 0
82 20250408 175100 261536300 15270 15270 15270 15270 0
83 20250408 175000 261536300 15270 15270 15270 15270 0
84 20250408 174900 261536300 15270 15270 15270 15270 0
85 20250408 174800 261536300 15270 15270 15270 15270 0
86 20250408 174700 261536300 15270 15270 15270 15270 0
87 20250408 174600 261536300 15270 15270 15270 15270 0
88 20250408 174500 261536300 15270 15270 15270 15270 0
89 20250408 174400 261536300 15270 15270 15270 15270 0
90 20250408 174300 261536300 15270 15270 15270 15270 0
91 20250408 174200 261536300 15270 15270 15270 15270 0
92 20250408 174100 261536300 15270 15270 15270 15270 109
93 20250408 174000 261536300 15270 15270 15270 15270 0
94 20250408 173900 261536300 15270 15270 15270 15270 0
95 20250408 173800 261536300 15270 15270 15270 15270 0
96 20250408 173700 261536300 15270 15270 15270 15270 0
97 20250408 173600 261536300 15270 15270 15270 15270 0
98 20250408 173500 261536300 15270 15270 15270 15270 0
99 20250408 173400 261536300 15270 15270 15270 15270 0
100 20250408 173300 261536300 15270 15270 15270 15270 0
101 20250408 173200 261536300 15270 15270 15270 15270 0
102 20250408 173100 261536300 15270 15270 15270 15270 0
103 20250408 173000 261536300 15270 15270 15270 15270 0
104 20250408 172900 261536300 15270 15270 15270 15270 0
105 20250408 172800 261536300 15270 15270 15270 15270 0
106 20250408 172700 261536300 15270 15270 15270 15270 0
107 20250408 172600 261536300 15270 15270 15270 15270 0
108 20250408 172500 261536300 15270 15270 15270 15270 0
109 20250408 172400 261536300 15270 15270 15270 15270 0
110 20250408 172300 261536300 15270 15270 15270 15270 0
111 20250408 172200 261536300 15270 15270 15270 15270 0
112 20250408 172100 261536300 15270 15270 15270 15270 0
113 20250408 172000 261536300 15270 15270 15270 15270 0
114 20250408 171900 261536300 15270 15270 15270 15270 0
115 20250408 171800 261536300 15270 15270 15270 15270 0
116 20250408 171700 261536300 15270 15270 15270 15270 0
117 20250408 171600 261536300 15270 15270 15270 15270 0
118 20250408 171500 261536300 15270 15270 15270 15270 0
119 20250408 171400 261536300 15270 15270 15270 15270 0
120 20250408 171300 261536300 15270 15270 15270 15270 0
121 20250408 171200 261536300 15270 15270 15270 15270 0
122 20250408 171100 261536300 15270 15270 15270 15270 109
123 20250408 171000 261536300 15270 15270 15270 15270 0
124 20250408 170900 261536300 15270 15270 15270 15270 0
125 20250408 170800 261536300 15270 15270 15270 15270 0
126 20250408 170700 261536300 15270 15270 15270 15270 0
127 20250408 170600 261536300 15270 15270 15270 15270 0
128 20250408 170500 261536300 15270 15270 15270 15270 0
129 20250408 170400 261536300 15270 15270 15270 15270 0
130 20250408 170300 261536300 15270 15270 15270 15270 0
131 20250408 170200 261536300 15270 15270 15270 15270 0
132 20250408 170100 261536300 15270 15270 15270 15270 0
133 20250408 170000 261536300 15270 15270 15270 15270 0
134 20250408 165900 261536300 15270 15270 15270 15270 0
135 20250408 165800 261536300 15270 15270 15270 15270 0
136 20250408 165700 261536300 15270 15270 15270 15270 0
137 20250408 165600 261536300 15270 15270 15270 15270 0
138 20250408 165500 261536300 15270 15270 15270 15270 0
139 20250408 165400 261536300 15270 15270 15270 15270 0
140 20250408 165300 261536300 15270 15270 15270 15270 0
141 20250408 165200 261536300 15270 15270 15270 15270 0
142 20250408 165100 261536300 15270 15270 15270 15270 0
143 20250408 165000 261536300 15270 15270 15270 15270 0
144 20250408 164900 261536300 15270 15270 15270 15270 0
145 20250408 164800 261536300 15270 15270 15270 15270 0
146 20250408 164700 261536300 15270 15270 15270 15270 0
147 20250408 164600 261536300 15270 15270 15270 15270 0
148 20250408 164500 261536300 15270 15270 15270 15270 0
149 20250408 164400 261536300 15270 15270 15270 15270 0
150 20250408 164300 261536300 15270 15270 15270 15270 0
151 20250408 164200 261536300 15270 15270 15270 15270 0
152 20250408 164100 261536300 15270 15270 15270 15270 109
153 20250408 164000 261536300 15270 15270 15270 15270 0
154 20250408 163900 261536300 15270 15270 15270 15270 0
155 20250408 163800 261536300 15270 15270 15270 15270 0
156 20250408 163700 261536300 15270 15270 15270 15270 0
157 20250408 163600 261536300 15270 15270 15270 15270 0
158 20250408 163500 261536300 15270 15270 15270 15270 0
159 20250408 163400 261536300 15270 15270 15270 15270 0
160 20250408 163300 261536300 15270 15270 15270 15270 0
161 20250408 163200 261536300 15270 15270 15270 15270 0
162 20250408 163100 261536300 15270 15270 15270 15270 0
163 20250408 163000 261536300 15270 15270 15270 15270 0
164 20250408 162900 261536300 15270 15270 15270 15270 0
165 20250408 162800 261536300 15270 15270 15270 15270 0
166 20250408 162700 261536300 15270 15270 15270 15270 0
167 20250408 162600 261536300 15270 15270 15270 15270 0
168 20250408 162500 261536300 15270 15270 15270 15270 0
169 20250408 162400 261536300 15270 15270 15270 15270 0
170 20250408 162300 261536300 15270 15270 15270 15270 0
171 20250408 162200 261536300 15270 15270 15270 15270 0
172 20250408 162100 261536300 15270 15270 15270 15270 0
173 20250408 162000 261536300 15270 15270 15270 15270 0
174 20250408 161900 261536300 15270 15270 15270 15270 0
175 20250408 161800 261536300 15270 15270 15270 15270 0
176 20250408 161700 261536300 15270 15270 15270 15270 0
177 20250408 161600 261536300 15270 15270 15270 15270 0
178 20250408 161500 261536300 15270 15270 15270 15270 0
179 20250408 161400 261536300 15270 15270 15270 15270 0
180 20250408 161300 261536300 15270 15270 15270 15270 0
181 20250408 161200 261536300 15270 15270 15270 15270 0
182 20250408 161100 261536300 15270 15270 15270 15270 109
183 20250408 161000 261536300 15270 15270 15270 15270 0
184 20250408 160900 261536300 15270 15270 15270 15270 0
185 20250408 160800 261536300 15270 15270 15270 15270 0
186 20250408 160700 261536300 15270 15270 15270 15270 0
187 20250408 160600 261536300 15270 15270 15270 15270 0
188 20250408 160500 261536300 15270 15270 15270 15270 0
189 20250408 160400 261536300 15270 15270 15270 15270 0
190 20250408 160300 261536300 15270 15270 15270 15270 0
191 20250408 160200 261536300 15270 15270 15270 15270 0
192 20250408 160100 261536300 15270 15270 15270 15270 0
193 20250408 160000 261536300 15270 15270 15270 15270 0
194 20250408 155900 261536300 15270 15270 15270 15270 0
195 20250408 155800 261536300 15270 15270 15270 15270 0
196 20250408 155700 261536300 15270 15270 15270 15270 0
197 20250408 155600 261536300 15270 15270 15270 15270 0
198 20250408 155500 261536300 15270 15270 15270 15270 0
199 20250408 155400 261536300 15270 15270 15270 15270 0
200 20250408 155300 261536300 15270 15270 15270 15270 0
201 20250408 155200 261536300 15270 15270 15270 15270 0
202 20250408 155100 261536300 15270 15270 15270 15270 0
203 20250408 155000 261536300 15270 15270 15270 15270 0
204 20250408 154900 261536300 15270 15270 15270 15270 0
205 20250408 154800 261536300 15270 15270 15270 15270 0
206 20250408 154700 261536300 15270 15270 15270 15270 0
207 20250408 154600 261536300 15270 15270 15270 15270 0
208 20250408 154500 261536300 15270 15270 15270 15270 0
209 20250408 154400 261536300 15270 15270 15270 15270 0
210 20250408 154300 261536300 15270 15270 15270 15270 0
211 20250408 154200 261536300 15270 15270 15270 15270 0
212 20250408 154100 261536300 15270 15270 15270 15270 109
213 20250408 154000 261536300 15270 15270 15270 15270 0
214 20250408 153900 261536300 15270 15270 15270 15270 0
215 20250408 153800 261536300 15270 15270 15270 15270 0
216 20250408 153700 261536300 15270 15270 15270 15270 0
217 20250408 153600 261536300 15270 15270 15270 15270 0
218 20250408 153500 261536300 15270 15270 15270 15270 0
219 20250408 153400 261536300 15270 15270 15270 15270 0
220 20250408 153300 261536300 15270 15270 15270 15270 0
221 20250408 153200 261536300 15270 15270 15270 15270 0
222 20250408 153100 261536300 15270 15270 15270 15270 0
223 20250408 153000 261536300 15270 15270 15270 15270 109
224 20250408 152900 259871870 15250 15250 15250 15250 0
225 20250408 152800 259871870 15250 15250 15250 15250 0
226 20250408 152700 259871870 15250 15250 15250 15250 0
227 20250408 152600 259871870 15250 15250 15250 15250 0
228 20250408 152500 259871870 15250 15250 15250 15250 0
229 20250408 152400 259871870 15250 15250 15250 15250 0
230 20250408 152300 259871870 15250 15250 15250 15250 0
231 20250408 152200 259871870 15250 15250 15250 15250 0
232 20250408 152100 259871870 15250 15250 15250 15250 0
233 20250408 152000 259871870 15250 15250 15250 15250 0
234 20250408 151900 259871870 15250 15250 15250 15230 8
235 20250408 151800 259749930 15230 15230 15230 15230 23
236 20250408 151700 259399640 15260 15260 15260 15260 0
237 20250408 151600 259399640 15260 15260 15260 15260 0
238 20250408 151500 259399640 15260 15260 15260 15260 0
239 20250408 151400 259399640 15260 15260 15260 15260 3
240 20250408 151300 259353860 15260 15260 15260 15260 4
241 20250408 151200 259292820 15260 15260 15260 15260 15
242 20250408 151100 259063920 15230 15230 15230 15230 0
243 20250408 151000 259063920 15230 15230 15230 15230 1
244 20250408 150900 259048690 15260 15260 15260 15260 1
245 20250408 150800 259033430 15260 15260 15260 15260 0
246 20250408 150700 259033430 15260 15260 15260 15260 0
247 20250408 150600 259033430 15260 15260 15260 15260 1
248 20250408 150500 259018170 15260 15260 15260 15260 0
249 20250408 150400 259018170 15260 15260 15260 15260 2
250 20250408 150300 258987650 15230 15230 15230 15230 0
251 20250408 150200 258987650 15230 15230 15230 15230 1000
252 20250408 150100 243757650 15210 15230 15230 15210 3
253 20250408 150000 243711980 15230 15230 15230 15230 1
254 20250408 145900 243696750 15200 15200 15200 15200 0
255 20250408 145800 243696750 15200 15200 15200 15200 0
256 20250408 145700 243696750 15200 15200 15200 15200 0
257 20250408 145600 243696750 15200 15200 15200 15200 0
258 20250408 145500 243696750 15200 15200 15200 15200 0
259 20250408 145400 243696750 15200 15200 15200 15200 0
260 20250408 145300 243696750 15200 15200 15200 15200 20
261 20250408 145200 243392750 15190 15190 15190 15190 18
262 20250408 145100 243119330 15190 15190 15190 15190 119
263 20250408 145000 241311720 15190 15190 15190 15190 0
264 20250408 144900 241311720 15190 15190 15190 15190 0
265 20250408 144800 241311720 15190 15210 15210 15190 74
266 20250408 144700 240187150 15230 15230 15230 15230 0
267 20250408 144600 240187150 15230 15230 15230 15230 7
268 20250408 144500 240080540 15210 15210 15210 15210 0
269 20250408 144400 240080540 15210 15210 15210 15210 12
270 20250408 144300 239898020 15200 15200 15200 15200 0
271 20250408 144200 239898020 15200 15200 15200 15200 0
272 20250408 144100 239898020 15200 15210 15210 15200 58
273 20250408 144000 239016040 15220 15220 15220 15220 0
274 20250408 143900 239016040 15220 15230 15230 15220 80
275 20250408 143800 237797680 15240 15240 15240 15240 0
276 20250408 143700 237797680 15240 15240 15240 15240 0
277 20250408 143600 237797680 15240 15240 15240 15240 0
278 20250408 143500 237797680 15240 15240 15240 15240 0
279 20250408 143400 237797680 15240 15240 15240 15240 14
280 20250408 143300 237584320 15240 15240 15240 15240 0
281 20250408 143200 237584320 15240 15240 15240 15240 0
282 20250408 143100 237584320 15240 15240 15240 15240 0
283 20250408 143000 237584320 15240 15240 15240 15240 0
284 20250408 142900 237584320 15240 15240 15240 15240 33
285 20250408 142800 237081400 15240 15240 15240 15240 68
286 20250408 142700 236045080 15230 15230 15230 15230 10
287 20250408 142600 235892780 15240 15240 15240 15240 118
288 20250408 142500 234094460 15240 15240 15240 15240 0
289 20250408 142400 234094460 15240 15240 15240 15240 0
290 20250408 142300 234094460 15240 15240 15240 15240 0
291 20250408 142200 234094460 15240 15250 15250 15240 20
292 20250408 142100 233789540 15250 15250 15250 15250 0
293 20250408 142000 233789540 15250 15250 15250 15250 0
294 20250408 141900 233789540 15250 15250 15250 15250 0
295 20250408 141800 233789540 15250 15260 15260 15250 48
296 20250408 141700 233057460 15290 15290 15290 15290 0
297 20250408 141600 233057460 15290 15290 15290 15290 0
298 20250408 141500 233057460 15290 15290 15290 15290 351
299 20250408 141400 227690670 15250 15250 15250 15250 0
300 20250408 141300 227690670 15250 15250 15250 15250 0
301 20250408 141200 227690670 15250 15250 15250 15250 0
302 20250408 141100 227690670 15250 15250 15250 15250 0
303 20250408 141000 227690670 15250 15250 15250 15250 0
304 20250408 140900 227690670 15250 15250 15250 15250 0
305 20250408 140800 227690670 15250 15260 15260 15250 52
306 20250408 140700 226897290 15290 15290 15290 15290 15
307 20250408 140600 226667940 15260 15260 15260 15260 1
308 20250408 140500 226652680 15290 15290 15290 15290 0
309 20250408 140400 226652680 15290 15290 15290 15290 8
310 20250408 140300 226530360 15260 15260 15260 15260 0
311 20250408 140200 226530360 15260 15260 15260 15260 11
312 20250408 140100 226362500 15290 15260 15290 15260 11
313 20250408 140000 226194340 15280 15280 15280 15280 0
314 20250408 135900 226194340 15280 15280 15280 15280 3
315 20250408 135800 226148500 15290 15290 15290 15290 8
316 20250408 135700 226026180 15290 15290 15290 15290 0
317 20250408 135600 226026180 15290 15290 15290 15290 0
318 20250408 135500 226026180 15290 15290 15290 15290 13
319 20250408 135400 225827410 15280 15280 15280 15280 1
320 20250408 135300 225812130 15290 15290 15290 15290 0
321 20250408 135200 225812130 15290 15290 15290 15290 0
322 20250408 135100 225812130 15290 15290 15290 15290 0
323 20250408 135000 225812130 15290 15290 15290 15290 0
324 20250408 134900 225812130 15290 15290 15290 15290 3
325 20250408 134800 225766260 15250 15250 15250 15250 14
326 20250408 134700 225552760 15250 15290 15290 15250 36
327 20250408 134600 225003710 15250 15250 15250 15250 116
328 20250408 134500 223234710 15260 15260 15260 15260 5
329 20250408 134400 223158410 15260 15280 15280 15260 199
330 20250408 134300 220121230 15270 15270 15270 15270 0
331 20250408 134200 220121230 15270 15270 15270 15270 0
332 20250408 134100 220121230 15270 15270 15270 15270 0
333 20250408 134000 220121230 15270 15270 15270 15270 0
334 20250408 133900 220121230 15270 15270 15270 15270 0
335 20250408 133800 220121230 15270 15270 15270 15270 0
336 20250408 133700 220121230 15270 15270 15270 15270 0
337 20250408 133600 220121230 15270 15270 15270 15270 0
338 20250408 133500 220121230 15270 15270 15270 15270 0
339 20250408 133400 220121230 15270 15280 15280 15270 98
340 20250408 133300 218623860 15290 15310 15310 15290 827
341 20250408 133200 205968560 15320 15320 15320 15320 0
342 20250408 133100 205968560 15320 15320 15320 15320 0
343 20250408 133000 205968560 15320 15320 15320 15320 0
344 20250408 132900 205968560 15320 15320 15320 15320 0
345 20250408 132800 205968560 15320 15320 15320 15320 0
346 20250408 132700 205968560 15320 15320 15320 15320 0
347 20250408 132600 205968560 15320 15320 15320 15320 0
348 20250408 132500 205968560 15320 15320 15320 15320 72
349 20250408 132400 204865520 15320 15320 15320 15320 0
350 20250408 132300 204865520 15320 15330 15330 15320 14
351 20250408 132200 204650910 15330 15330 15330 15330 0
352 20250408 132100 204650910 15330 15330 15330 15330 0
353 20250408 132000 204650910 15330 15330 15330 15330 0
354 20250408 131900 204650910 15330 15330 15330 15330 0
355 20250408 131800 204650910 15330 15330 15330 15330 0
356 20250408 131700 204650910 15330 15330 15330 15330 81
357 20250408 131600 203409180 15340 15340 15340 15340 0
358 20250408 131500 203409180 15340 15340 15340 15340 0
359 20250408 131400 203409180 15340 15340 15340 15340 0
360 20250408 131300 203409180 15340 15340 15340 15340 0
361 20250408 131200 203409180 15340 15340 15340 15340 0
362 20250408 131100 203409180 15340 15340 15340 15340 0
363 20250408 131000 203409180 15340 15340 15340 15340 1
364 20250408 130900 203393840 15340 15340 15340 15340 0
365 20250408 130800 203393840 15340 15340 15340 15340 15
366 20250408 130700 203163740 15350 15350 15350 15350 0
367 20250408 130600 203163740 15350 15350 15350 15350 0
368 20250408 130500 203163740 15350 15350 15350 15350 0
369 20250408 130400 203163740 15350 15345 15350 15345 10
370 20250408 130300 203010250 15350 15350 15350 15350 0
371 20250408 130200 203010250 15350 15350 15350 15350 0
372 20250408 130100 203010250 15350 15350 15350 15350 0
373 20250408 130000 203010250 15350 15350 15350 15350 9
374 20250408 125900 202872100 15350 15360 15360 15350 663
375 20250408 125800 192694960 15370 15370 15370 15370 0
376 20250408 125700 192694960 15370 15370 15370 15370 0
377 20250408 125600 192694960 15370 15370 15370 15370 357
378 20250408 125500 187207870 15380 15380 15380 15380 0
379 20250408 125400 187207870 15380 15380 15380 15380 0
380 20250408 125300 187207870 15380 15380 15380 15380 6
381 20250408 125200 187115590 15410 15410 15410 15410 0
382 20250408 125100 187115590 15410 15410 15410 15410 0
383 20250408 125000 187115590 15410 15410 15410 15410 9
384 20250408 124900 186976900 15390 15390 15390 15390 5
385 20250408 124800 186899950 15390 15390 15390 15390 0
386 20250408 124700 186899950 15390 15390 15390 15390 0
387 20250408 124600 186899950 15390 15390 15390 15390 0
388 20250408 124500 186899950 15390 15390 15390 15390 21
389 20250408 124400 186576760 15410 15410 15410 15410 0
390 20250408 124300 186576760 15410 15410 15410 15410 0
391 20250408 124200 186576760 15410 15410 15410 15410 0
392 20250408 124100 186576760 15410 15410 15410 15410 21
393 20250408 124000 186253150 15410 15410 15410 15410 10
394 20250408 123900 186099050 15400 15400 15400 15400 0
395 20250408 123800 186099050 15400 15400 15400 15400 0
396 20250408 123700 186099050 15400 15400 15400 15400 0
397 20250408 123600 186099050 15400 15400 15400 15400 0
398 20250408 123500 186099050 15400 15400 15400 15400 0
399 20250408 123400 186099050 15400 15400 15400 15400 0
400 20250408 123300 186099050 15400 15400 15400 15400 0
401 20250408 123200 186099050 15400 15400 15400 15400 0
402 20250408 123100 186099050 15400 15400 15400 15400 0
403 20250408 123000 186099050 15400 15400 15400 15400 10
404 20250408 122900 185945050 15400 15410 15410 15400 80
405 20250408 122800 184713020 15420 15420 15420 15420 0
406 20250408 122700 184713020 15420 15420 15420 15420 0
407 20250408 122600 184713020 15420 15420 15420 15420 0
408 20250408 122500 184713020 15420 15420 15420 15420 0
409 20250408 122400 184713020 15420 15420 15420 15420 0
410 20250408 122300 184713020 15420 15420 15420 15420 0
411 20250408 122200 184713020 15420 15420 15420 15420 0
412 20250408 122100 184713020 15420 15420 15420 15420 0
413 20250408 122000 184713020 15420 15450 15450 15420 64
414 20250408 121900 183725840 15450 15450 15450 15450 15
415 20250408 121800 183494090 15450 15450 15450 15450 8
416 20250408 121700 183370490 15450 15450 15450 15450 0
417 20250408 121600 183370490 15450 15450 15450 15450 0
418 20250408 121500 183370490 15450 15450 15450 15450 9
419 20250408 121400 183231440 15430 15430 15430 15430 0
420 20250408 121300 183231440 15430 15430 15430 15430 0
421 20250408 121200 183231440 15430 15440 15440 15430 4
422 20250408 121100 183169700 15440 15440 15440 15440 0
423 20250408 121000 183169700 15440 15450 15450 15440 11
424 20250408 120900 182999760 15440 15440 15440 15440 0
425 20250408 120800 182999760 15440 15440 15440 15440 0
426 20250408 120700 182999760 15440 15450 15450 15440 4
427 20250408 120600 182937970 15460 15460 15460 15460 0
428 20250408 120500 182937970 15460 15460 15460 15460 0
429 20250408 120400 182937970 15460 15460 15460 15460 96
430 20250408 120300 181453810 15460 15460 15460 15460 0
431 20250408 120200 181453810 15460 15460 15460 15460 0
432 20250408 120100 181453810 15460 15470 15470 15460 5
433 20250408 120000 181376490 15490 15470 15490 15470 23
434 20250408 115900 181020280 15480 15480 15480 15480 8
435 20250408 115800 180896440 15480 15480 15480 15480 14
436 20250408 115700 180679720 15480 15480 15480 15480 23
437 20250408 115600 180323680 15480 15480 15480 15480 15
438 20250408 115500 180091480 15480 15480 15480 15480 15
439 20250408 115400 179859280 15480 15480 15480 15480 15
440 20250408 115300 179627080 15480 15490 15490 15480 18
441 20250408 115200 179348290 15490 15490 15490 15490 15
442 20250408 115100 179115940 15490 15490 15490 15490 15
443 20250408 115000 178883590 15490 15490 15490 15480 29
444 20250408 114900 178434410 15490 15490 15490 15490 27
445 20250408 114800 178016180 15490 15490 15490 15490 16
446 20250408 114700 177768340 15490 15490 15490 15490 22
447 20250408 114600 177427560 15490 15490 15490 15490 15
448 20250408 114500 177195210 15490 15490 15490 15490 15
449 20250408 114400 176962860 15490 15490 15490 15490 15
450 20250408 114300 176730510 15490 15490 15490 15490 15
451 20250408 114200 176498160 15490 15490 15490 15480 46
452 20250408 114100 175785690 15490 15480 15490 15480 112
453 20250408 114000 174051780 15480 15420 15480 15420 2700
454 20250408 113900 132394600 15420 15420 15420 15420 17
455 20250408 113800 132132460 15420 15410 15420 15410 8
456 20250408 113700 132009140 15420 15420 15420 15420 0
457 20250408 113600 132009140 15420 15420 15420 15420 0
458 20250408 113500 132009140 15420 15420 15420 15420 0
459 20250408 113400 132009140 15420 15420 15420 15420 0
460 20250408 113300 132009140 15420 15420 15420 15420 0
461 20250408 113200 132009140 15420 15420 15420 15420 24
462 20250408 113100 131639060 15420 15420 15420 15420 300
463 20250408 113000 127013060 15420 15420 15420 15420 15
464 20250408 112900 126781760 15410 15410 15410 15410 16
465 20250408 112800 126535200 15410 15410 15410 15410 0
466 20250408 112700 126535200 15410 15410 15410 15410 0
467 20250408 112600 126535200 15410 15410 15410 15410 0
468 20250408 112500 126535200 15410 15410 15410 15410 0
469 20250408 112400 126535200 15410 15410 15410 15410 116
470 20250408 112300 124747640 15410 15410 15410 15410 0
471 20250408 112200 124747640 15410 15410 15410 15410 0
472 20250408 112100 124747640 15410 15410 15410 15410 0
473 20250408 112000 124747640 15410 15370 15410 15370 212
474 20250408 111900 121488720 15380 15380 15380 15380 0
475 20250408 111800 121488720 15380 15380 15380 15380 0
476 20250408 111700 121488720 15380 15380 15380 15380 100
477 20250408 111600 119950720 15410 15410 15410 15410 0
478 20250408 111500 119950720 15410 15410 15410 15410 0
479 20250408 111400 119950720 15410 15410 15410 15410 0
480 20250408 111300 119950720 15410 15410 15410 15410 0
481 20250408 111200 119950720 15410 15410 15410 15410 0
482 20250408 111100 119950720 15410 15410 15410 15410 0
483 20250408 111000 119950720 15410 15410 15410 15410 12
484 20250408 110900 119765800 15380 15380 15380 15380 15
485 20250408 110800 119535100 15420 15420 15420 15420 0
486 20250408 110700 119535100 15420 15420 15420 15420 13
487 20250408 110600 119334640 15410 15410 15410 15410 0
488 20250408 110500 119334640 15410 15410 15410 15410 69
489 20250408 110400 118271350 15410 15410 15410 15410 0
490 20250408 110300 118271350 15410 15410 15410 15410 0
491 20250408 110200 118271350 15410 15410 15410 15410 0
492 20250408 110100 118271350 15410 15410 15410 15410 12
493 20250408 110000 118086430 15410 15410 15410 15410 0
494 20250408 105900 118086430 15410 15410 15410 15410 0
495 20250408 105800 118086430 15410 15410 15410 15410 13
496 20250408 105700 117886100 15360 15360 15360 15360 0
497 20250408 105600 117886100 15360 15410 15410 15360 8
498 20250408 105500 117763120 15400 15380 15400 15380 355
499 20250408 105400 112297640 15380 15380 15380 15380 0
500 20250408 105300 112297640 15380 15380 15380 15380 0
501 20250408 105200 112297640 15380 15370 15380 15370 50
502 20250408 105100 111528720 15370 15370 15370 15370 0
503 20250408 105000 111528720 15370 15370 15370 15370 0
504 20250408 104900 111528720 15370 15370 15370 15370 0
505 20250408 104800 111528720 15370 15370 15370 15370 87
506 20250408 104700 110191530 15370 15370 15370 15370 0
507 20250408 104600 110191530 15370 15370 15370 15370 15
508 20250408 104500 109960980 15360 15360 15360 15360 0
509 20250408 104400 109960980 15360 15360 15360 15360 2
510 20250408 104300 109930260 15360 15360 15360 15360 1
511 20250408 104200 109914900 15340 15360 15360 15340 2
512 20250408 104100 109884200 15360 15360 15360 15360 15
513 20250408 104000 109653800 15360 15360 15360 15360 19
514 20250408 103900 109361960 15360 15360 15360 15360 0
515 20250408 103800 109361960 15360 15360 15360 15360 0
516 20250408 103700 109361960 15360 15360 15360 15360 0
517 20250408 103600 109361960 15360 15360 15360 15360 0
518 20250408 103500 109361960 15360 15360 15360 15360 0
519 20250408 103400 109361960 15360 15360 15360 15360 15
520 20250408 103300 109131560 15360 15360 15360 15360 1
521 20250408 103200 109116200 15360 15360 15360 15360 0
522 20250408 103100 109116200 15360 15360 15360 15360 1
523 20250408 103000 109100840 15330 15340 15340 15330 7
524 20250408 102900 108993520 15370 15370 15370 15370 0
525 20250408 102800 108993520 15370 15370 15370 15370 0
526 20250408 102700 108993520 15370 15370 15370 15370 0
527 20250408 102600 108993520 15370 15370 15370 15370 4
528 20250408 102500 108932040 15330 15330 15330 15330 6
529 20250408 102400 108840060 15330 15330 15330 15330 57
530 20250408 102300 107966250 15330 15330 15330 15330 237
531 20250408 102200 104333040 15330 15330 15330 15330 5
532 20250408 102100 104256390 15330 15330 15330 15330 326
533 20250408 102000 99258810 15330 15320 15330 15320 8
534 20250408 101900 99136240 15330 15330 15330 15330 0
535 20250408 101800 99136240 15330 15330 15330 15330 1
536 20250408 101700 99120910 15330 15330 15330 15330 0
537 20250408 101600 99120910 15330 15330 15330 15330 0
538 20250408 101500 99120910 15330 15330 15330 15330 0
539 20250408 101400 99120910 15330 15330 15330 15330 52
540 20250408 101300 98323750 15330 15330 15330 15330 7
541 20250408 101200 98216440 15330 15330 15330 15330 0
542 20250408 101100 98216440 15330 15330 15330 15330 0
543 20250408 101000 98216440 15330 15330 15330 15330 0
544 20250408 100900 98216440 15330 15400 15400 15330 14
545 20250408 100800 98001330 15400 15400 15400 15400 212
546 20250408 100700 94736530 15400 15400 15400 15400 1
547 20250408 100600 94721130 15400 15400 15400 15400 0
548 20250408 100500 94721130 15400 15400 15400 15400 1
549 20250408 100400 94705730 15310 15310 15310 15310 0
550 20250408 100300 94705730 15310 15310 15310 15310 0
551 20250408 100200 94705730 15310 15370 15370 15300 1688
552 20250408 100100 68852820 15370 15370 15370 15370 0
553 20250408 100000 68852820 15370 15370 15370 15370 8
554 20250408 095900 68729860 15410 15410 15410 15410 0
555 20250408 095800 68729860 15410 15410 15410 15410 214
556 20250408 095700 65432120 15410 15410 15410 15410 14
557 20250408 095600 65216380 15410 15410 15410 15410 0
558 20250408 095500 65216380 15410 15410 15410 15410 0
559 20250408 095400 65216380 15410 15410 15410 15410 0
560 20250408 095300 65216380 15410 15410 15410 15410 7
561 20250408 095200 65108510 15410 15410 15410 15410 5
562 20250408 095100 65031460 15350 15350 15350 15350 1
563 20250408 095000 65016110 15350 15350 15350 15350 169
564 20250408 094900 62421960 15410 15410 15410 15410 2
565 20250408 094800 62391140 15410 15410 15410 15410 0
566 20250408 094700 62391140 15410 15410 15410 15410 0
567 20250408 094600 62391140 15410 15410 15410 15410 0
568 20250408 094500 62391140 15410 15410 15410 15410 20
569 20250408 094400 62082940 15420 15420 15420 15350 14
570 20250408 094300 61867760 15420 15370 15420 15360 14
571 20250408 094200 61652650 15360 15360 15360 15360 0
572 20250408 094100 61652650 15360 15360 15360 15350 1011
573 20250408 094000 46124160 15360 15360 15360 15360 8
574 20250408 093900 46001280 15370 15380 15380 15370 132
575 20250408 093800 43971150 15380 15380 15380 15380 295
576 20250408 093700 39434050 15390 15390 15390 15390 0
577 20250408 093600 39434050 15390 15390 15390 15390 0
578 20250408 093500 39434050 15390 15390 15390 15390 1
579 20250408 093400 39418660 15390 15390 15390 15390 2
580 20250408 093300 39387880 15390 15390 15390 15390 0
581 20250408 093200 39387880 15390 15390 15390 15390 62
582 20250408 093100 38433700 15380 15380 15380 15380 0
583 20250408 093000 38433700 15380 15400 15400 15380 8
584 20250408 092900 38310580 15410 15410 15410 15410 0
585 20250408 092800 38310580 15410 15410 15410 15410 59
586 20250408 092700 37401390 15420 15420 15420 15420 0
587 20250408 092600 37401390 15420 15420 15420 15420 0
588 20250408 092500 37401390 15420 15420 15420 15420 0
589 20250408 092400 37401390 15420 15420 15420 15420 0
590 20250408 092300 37401390 15420 15420 15420 15420 0
591 20250408 092200 37401390 15420 15420 15420 15420 8
592 20250408 092100 37278030 15420 15420 15420 15420 27
593 20250408 092000 36861690 15420 15450 15450 15420 16
594 20250408 091900 36614700 15450 15450 15450 15450 1
595 20250408 091800 36599250 15460 15460 15460 15460 8
596 20250408 091700 36475570 15420 15430 15430 15420 67
597 20250408 091600 35441770 15460 15460 15460 15460 0
598 20250408 091500 35441770 15460 15460 15460 15460 10
599 20250408 091400 35287170 15500 15500 15500 15500 9
600 20250408 091300 35147670 15500 15500 15500 15500 35
601 20250408 091200 34605170 15500 15500 15500 15500 42
602 20250408 091100 33954170 15500 15490 15500 15490 246
603 20250408 091000 30142630 15450 15440 15450 15440 76
604 20250408 090900 28968480 15440 15420 15440 15420 590
605 20250408 090800 19858900 15420 15410 15420 15410 17
606 20250408 090700 19596790 15360 15360 15360 15360 20
607 20250408 090600 19289590 15420 15420 15420 15420 1
608 20250408 090500 19274170 15420 15420 15420 15420 15
609 20250408 090400 19042870 15350 15350 15350 15350 100
610 20250408 090300 17507870 15440 15430 15440 15430 58
611 20250408 090200 16612620 15300 15290 15300 15290 317
612 20250408 090100 11764520 15260 15400 15400 15260 301
613 20250408 090000 7165660 15410 15560 15560 15410 461