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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
033270/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,185900,731094500,18470,18470,18470,18470,574
20250407,185800,731094500,18470,18470,18470,18470,0
20250407,185700,731094500,18470,18470,18470,18470,0
20250407,185600,731094500,18470,18470,18470,18470,0
20250407,185500,731094500,18470,18470,18470,18470,0
20250407,185400,731094500,18470,18470,18470,18470,0
20250407,185300,731094500,18470,18470,18470,18470,0
20250407,185200,731094500,18470,18470,18470,18470,0
20250407,185100,731094500,18470,18470,18470,18470,0
20250407,185000,731094500,18470,18470,18470,18470,0
20250407,184900,731094500,18470,18470,18470,18470,0
20250407,184800,731094500,18470,18470,18470,18470,0
20250407,184700,731094500,18470,18470,18470,18470,0
20250407,184600,731094500,18470,18470,18470,18470,0
20250407,184500,731094500,18470,18470,18470,18470,0
20250407,184400,731094500,18470,18470,18470,18470,0
20250407,184300,731094500,18470,18470,18470,18470,0
20250407,184200,731094500,18470,18470,18470,18470,0
20250407,184100,731094500,18470,18470,18470,18470,0
20250407,184000,731094500,18470,18470,18470,18470,0
20250407,183900,731094500,18470,18470,18470,18470,0
20250407,183800,731094500,18470,18470,18470,18470,0
20250407,183700,731094500,18470,18470,18470,18470,0
20250407,183600,731094500,18470,18470,18470,18470,0
20250407,183500,731094500,18470,18470,18470,18470,0
20250407,183400,731094500,18470,18470,18470,18470,0
20250407,183300,731094500,18470,18470,18470,18470,0
20250407,183200,731094500,18470,18470,18470,18470,0
20250407,183100,731094500,18470,18470,18470,18470,0
20250407,183000,731094500,18470,18470,18470,18470,0
20250407,182900,731094500,18470,18470,18470,18470,574
20250407,182800,731094500,18470,18470,18470,18470,0
20250407,182700,731094500,18470,18470,18470,18470,0
20250407,182600,731094500,18470,18470,18470,18470,0
20250407,182500,731094500,18470,18470,18470,18470,0
20250407,182400,731094500,18470,18470,18470,18470,0
20250407,182300,731094500,18470,18470,18470,18470,0
20250407,182200,731094500,18470,18470,18470,18470,0
20250407,182100,731094500,18470,18470,18470,18470,0
20250407,182000,731094500,18470,18470,18470,18470,0
20250407,181900,731094500,18470,18470,18470,18470,0
20250407,181800,731094500,18470,18470,18470,18470,0
20250407,181700,731094500,18470,18470,18470,18470,0
20250407,181600,731094500,18470,18470,18470,18470,0
20250407,181500,731094500,18470,18470,18470,18470,0
20250407,181400,731094500,18470,18470,18470,18470,0
20250407,181300,731094500,18470,18470,18470,18470,0
20250407,181200,731094500,18470,18470,18470,18470,0
20250407,181100,731094500,18470,18470,18470,18470,0
20250407,181000,731094500,18470,18470,18470,18470,0
20250407,180900,731094500,18470,18470,18470,18470,0
20250407,180800,731094500,18470,18470,18470,18470,0
20250407,180700,731094500,18470,18470,18470,18470,0
20250407,180600,731094500,18470,18470,18470,18470,0
20250407,180500,731094500,18470,18470,18470,18470,0
20250407,180400,731094500,18470,18470,18470,18470,0
20250407,180300,731094500,18470,18470,18470,18470,0
20250407,180200,731094500,18470,18470,18470,18470,0
20250407,180100,731094500,18470,18470,18470,18470,0
20250407,180000,731094500,18470,18470,18470,18470,0
20250407,175900,731094500,18470,18470,18470,18470,574
20250407,175800,731094500,18470,18470,18470,18470,0
20250407,175700,731094500,18470,18470,18470,18470,0
20250407,175600,731094500,18470,18470,18470,18470,0
20250407,175500,731094500,18470,18470,18470,18470,0
20250407,175400,731094500,18470,18470,18470,18470,0
20250407,175300,731094500,18470,18470,18470,18470,0
20250407,175200,731094500,18470,18470,18470,18470,0
20250407,175100,731094500,18470,18470,18470,18470,0
20250407,175000,731094500,18470,18470,18470,18470,0
20250407,174900,731094500,18470,18470,18470,18470,0
20250407,174800,731094500,18470,18470,18470,18470,0
20250407,174700,731094500,18470,18470,18470,18470,0
20250407,174600,731094500,18470,18470,18470,18470,0
20250407,174500,731094500,18470,18470,18470,18470,0
20250407,174400,731094500,18470,18470,18470,18470,0
20250407,174300,731094500,18470,18470,18470,18470,0
20250407,174200,731094500,18470,18470,18470,18470,0
20250407,174100,731094500,18470,18470,18470,18470,0
20250407,174000,731094500,18470,18470,18470,18470,0
20250407,173900,731094500,18470,18470,18470,18470,0
20250407,173800,731094500,18470,18470,18470,18470,0
20250407,173700,731094500,18470,18470,18470,18470,0
20250407,173600,731094500,18470,18470,18470,18470,0
20250407,173500,731094500,18470,18470,18470,18470,0
20250407,173400,731094500,18470,18470,18470,18470,0
20250407,173300,731094500,18470,18470,18470,18470,0
20250407,173200,731094500,18470,18470,18470,18470,0
20250407,173100,731094500,18470,18470,18470,18470,0
20250407,173000,731094500,18470,18470,18470,18470,0
20250407,172900,731094500,18470,18470,18470,18470,574
20250407,172800,731094500,18470,18470,18470,18470,0
20250407,172700,731094500,18470,18470,18470,18470,0
20250407,172600,731094500,18470,18470,18470,18470,0
20250407,172500,731094500,18470,18470,18470,18470,0
20250407,172400,731094500,18470,18470,18470,18470,0
20250407,172300,731094500,18470,18470,18470,18470,0
20250407,172200,731094500,18470,18470,18470,18470,0
20250407,172100,731094500,18470,18470,18470,18470,0
20250407,172000,731094500,18470,18470,18470,18470,0
20250407,171900,731094500,18470,18470,18470,18470,0
20250407,171800,731094500,18470,18470,18470,18470,0
20250407,171700,731094500,18470,18470,18470,18470,0
20250407,171600,731094500,18470,18470,18470,18470,0
20250407,171500,731094500,18470,18470,18470,18470,0
20250407,171400,731094500,18470,18470,18470,18470,0
20250407,171300,731094500,18470,18470,18470,18470,0
20250407,171200,731094500,18470,18470,18470,18470,0
20250407,171100,731094500,18470,18470,18470,18470,0
20250407,171000,731094500,18470,18470,18470,18470,0
20250407,170900,731094500,18470,18470,18470,18470,0
20250407,170800,731094500,18470,18470,18470,18470,0
20250407,170700,731094500,18470,18470,18470,18470,0
20250407,170600,731094500,18470,18470,18470,18470,0
20250407,170500,731094500,18470,18470,18470,18470,0
20250407,170400,731094500,18470,18470,18470,18470,0
20250407,170300,731094500,18470,18470,18470,18470,0
20250407,170200,731094500,18470,18470,18470,18470,0
20250407,170100,731094500,18470,18470,18470,18470,0
20250407,170000,731094500,18470,18470,18470,18470,0
20250407,165900,731094500,18470,18470,18470,18470,574
20250407,165800,731094500,18470,18470,18470,18470,0
20250407,165700,731094500,18470,18470,18470,18470,0
20250407,165600,731094500,18470,18470,18470,18470,0
20250407,165500,731094500,18470,18470,18470,18470,0
20250407,165400,731094500,18470,18470,18470,18470,0
20250407,165300,731094500,18470,18470,18470,18470,0
20250407,165200,731094500,18470,18470,18470,18470,0
20250407,165100,731094500,18470,18470,18470,18470,0
20250407,165000,731094500,18470,18470,18470,18470,0
20250407,164900,731094500,18470,18470,18470,18470,0
20250407,164800,731094500,18470,18470,18470,18470,0
20250407,164700,731094500,18470,18470,18470,18470,0
20250407,164600,731094500,18470,18470,18470,18470,0
20250407,164500,731094500,18470,18470,18470,18470,0
20250407,164400,731094500,18470,18470,18470,18470,0
20250407,164300,731094500,18470,18470,18470,18470,0
20250407,164200,731094500,18470,18470,18470,18470,0
20250407,164100,731094500,18470,18470,18470,18470,0
20250407,164000,731094500,18470,18470,18470,18470,0
20250407,163900,731094500,18470,18470,18470,18470,0
20250407,163800,731094500,18470,18470,18470,18470,0
20250407,163700,731094500,18470,18470,18470,18470,0
20250407,163600,731094500,18470,18470,18470,18470,0
20250407,163500,731094500,18470,18470,18470,18470,0
20250407,163400,731094500,18470,18470,18470,18470,0
20250407,163300,731094500,18470,18470,18470,18470,0
20250407,163200,731094500,18470,18470,18470,18470,0
20250407,163100,731094500,18470,18470,18470,18470,0
20250407,163000,731094500,18470,18470,18470,18470,0
20250407,162900,731094500,18470,18470,18470,18470,574
20250407,162800,731094500,18470,18470,18470,18470,0
20250407,162700,731094500,18470,18470,18470,18470,0
20250407,162600,731094500,18470,18470,18470,18470,0
20250407,162500,731094500,18470,18470,18470,18470,0
20250407,162400,731094500,18470,18470,18470,18470,0
20250407,162300,731094500,18470,18470,18470,18470,0
20250407,162200,731094500,18470,18470,18470,18470,0
20250407,162100,731094500,18470,18470,18470,18470,0
20250407,162000,731094500,18470,18470,18470,18470,0
20250407,161900,731094500,18470,18470,18470,18470,0
20250407,161800,731094500,18470,18470,18470,18470,0
20250407,161700,731094500,18470,18470,18470,18470,0
20250407,161600,731094500,18470,18470,18470,18470,0
20250407,161500,731094500,18470,18470,18470,18470,0
20250407,161400,731094500,18470,18470,18470,18470,0
20250407,161300,731094500,18470,18470,18470,18470,0
20250407,161200,731094500,18470,18470,18470,18470,0
20250407,161100,731094500,18470,18470,18470,18470,0
20250407,161000,731094500,18470,18470,18470,18470,0
20250407,160900,731094500,18470,18470,18470,18470,0
20250407,160800,731094500,18470,18470,18470,18470,0
20250407,160700,731094500,18470,18470,18470,18470,0
20250407,160600,731094500,18470,18470,18470,18470,0
20250407,160500,731094500,18470,18470,18470,18470,0
20250407,160400,731094500,18470,18470,18470,18470,0
20250407,160300,731094500,18470,18470,18470,18470,0
20250407,160200,731094500,18470,18470,18470,18470,0
20250407,160100,731094500,18470,18470,18470,18470,0
20250407,160000,731094500,18470,18470,18470,18470,0
20250407,155900,731094500,18470,18470,18470,18470,574
20250407,155800,731094500,18470,18470,18470,18470,0
20250407,155700,731094500,18470,18470,18470,18470,0
20250407,155600,731094500,18470,18470,18470,18470,0
20250407,155500,731094500,18470,18470,18470,18470,0
20250407,155400,731094500,18470,18470,18470,18470,0
20250407,155300,731094500,18470,18470,18470,18470,0
20250407,155200,731094500,18470,18470,18470,18470,0
20250407,155100,731094500,18470,18470,18470,18470,0
20250407,155000,731094500,18470,18470,18470,18470,0
20250407,154900,731094500,18470,18470,18470,18470,0
20250407,154800,731094500,18470,18470,18470,18470,0
20250407,154700,731094500,18470,18470,18470,18470,0
20250407,154600,731094500,18470,18470,18470,18470,0
20250407,154500,731094500,18470,18470,18470,18470,0
20250407,154400,731094500,18470,18470,18470,18470,0
20250407,154300,731094500,18470,18470,18470,18470,0
20250407,154200,731094500,18470,18470,18470,18470,0
20250407,154100,731094500,18470,18470,18470,18470,0
20250407,154000,731094500,18470,18470,18470,18470,0
20250407,153900,731094500,18470,18470,18470,18470,0
20250407,153800,731094500,18470,18470,18470,18470,0
20250407,153700,731094500,18470,18470,18470,18470,0
20250407,153600,731094500,18470,18470,18470,18470,0
20250407,153500,731094500,18470,18470,18470,18470,0
20250407,153400,731094500,18470,18470,18470,18470,0
20250407,153300,731094500,18470,18470,18470,18470,0
20250407,153200,731094500,18470,18470,18470,18470,0
20250407,153100,731094500,18470,18470,18470,18470,0
20250407,153000,731094500,18470,18470,18470,18470,574
20250407,152900,720492720,18480,18480,18480,18480,0
20250407,152800,720492720,18480,18480,18480,18480,0
20250407,152700,720492720,18480,18480,18480,18480,0
20250407,152600,720492720,18480,18480,18480,18480,0
20250407,152500,720492720,18480,18480,18480,18480,0
20250407,152400,720492720,18480,18480,18480,18480,0
20250407,152300,720492720,18480,18480,18480,18480,0
20250407,152200,720492720,18480,18480,18480,18480,0
20250407,152100,720492720,18480,18480,18480,18480,0
20250407,152000,720492720,18480,18480,18480,18480,0
20250407,151900,720492720,18480,18480,18480,18480,20
20250407,151800,720123120,18480,18490,18490,18480,117
20250407,151700,717959800,18480,18470,18490,18470,81
20250407,151600,716463080,18470,18490,18490,18470,713
20250407,151500,703290150,18500,18510,18510,18500,108
20250407,151400,701292080,18520,18570,18570,18520,273
20250407,151300,696232300,18590,18590,18590,18590,0
20250407,151200,696232300,18590,18590,18590,18590,132
20250407,151100,693778420,18620,18620,18620,18620,0
20250407,151000,693778420,18620,18620,18620,18620,2
20250407,150900,693741180,18620,18580,18620,18570,300
20250407,150800,688167400,18580,18580,18580,18580,1
20250407,150700,688148820,18620,18620,18620,18620,0
20250407,150600,688148820,18620,18620,18620,18620,10
20250407,150500,687962620,18620,18620,18620,18620,0
20250407,150400,687962620,18620,18580,18620,18580,45
20250407,150300,687125040,18580,18590,18590,18580,198
20250407,150200,683445020,18620,18610,18620,18610,289
20250407,150100,678066560,18610,18610,18610,18610,0
20250407,150000,678066560,18610,18580,18610,18580,27
20250407,145900,677564120,18580,18580,18580,18580,0
20250407,145800,677564120,18580,18580,18580,18580,1
20250407,145700,677545540,18580,18580,18580,18580,0
20250407,145600,677545540,18580,18580,18580,18580,1
20250407,145500,677526960,18580,18580,18580,18580,0
20250407,145400,677526960,18580,18580,18610,18580,31
20250407,145300,676950170,18580,18580,18580,18580,1
20250407,145200,676931590,18610,18610,18610,18610,10
20250407,145100,676745490,18580,18580,18580,18580,1
20250407,145000,676726910,18580,18580,18580,18580,2
20250407,144900,676689750,18580,18580,18580,18580,1
20250407,144800,676671170,18580,18580,18580,18580,0
20250407,144700,676671170,18580,18580,18580,18580,1
20250407,144600,676652590,18580,18580,18580,18580,1
20250407,144500,676634010,18580,18580,18580,18580,40
20250407,144400,675890810,18610,18580,18610,18580,38
20250407,144300,675183660,18600,18600,18600,18600,3
20250407,144200,675127860,18580,18580,18580,18580,1
20250407,144100,675109280,18610,18610,18610,18610,0
20250407,144000,675109280,18610,18580,18610,18570,111
20250407,143900,673046310,18570,18570,18570,18570,1
20250407,143800,673027740,18600,18600,18600,18600,0
20250407,143700,673027740,18600,18570,18600,18570,26
20250407,143600,672544170,18590,18590,18590,18590,4
20250407,143500,672469810,18570,18570,18570,18570,1
20250407,143400,672451240,18570,18570,18570,18570,0
20250407,143300,672451240,18570,18570,18570,18570,1
20250407,143200,672432670,18570,18570,18570,18570,1
20250407,143100,672414100,18570,18570,18570,18570,0
20250407,143000,672414100,18570,18570,18570,18570,1
20250407,142900,672395530,18570,18570,18570,18570,0
20250407,142800,672395530,18570,18570,18570,18570,1
20250407,142700,672376960,18590,18590,18590,18590,0
20250407,142600,672376960,18590,18570,18590,18570,6
20250407,142500,672265440,18590,18590,18590,18590,32
20250407,142400,671670560,18590,18580,18590,18580,460
20250407,142300,663123160,18570,18570,18570,18570,0
20250407,142200,663123160,18570,18570,18570,18570,40
20250407,142100,662380360,18570,18570,18570,18570,61
20250407,142000,661247590,18560,18560,18560,18560,0
20250407,141900,661247590,18560,18560,18560,18560,33
20250407,141800,660635110,18560,18550,18560,18550,118
20250407,141700,658446150,18560,18560,18560,18560,0
20250407,141600,658446150,18560,18560,18560,18560,0
20250407,141500,658446150,18560,18560,18560,18560,0
20250407,141400,658446150,18560,18560,18560,18560,0
20250407,141300,658446150,18560,18560,18560,18560,11
20250407,141200,658241990,18520,18520,18520,18520,0
20250407,141100,658241990,18520,18520,18520,18520,0
20250407,141000,658241990,18520,18520,18520,18520,0
20250407,140900,658241990,18520,18520,18520,18520,20
20250407,140800,657871590,18510,18510,18510,18510,0
20250407,140700,657871590,18510,18510,18510,18510,0
20250407,140600,657871590,18510,18510,18510,18510,0
20250407,140500,657871590,18510,18510,18510,18510,22
20250407,140400,657464370,18510,18510,18510,18510,135
20250407,140300,654965520,18510,18510,18510,18510,0
20250407,140200,654965520,18510,18510,18510,18510,63
20250407,140100,653799390,18560,18560,18560,18560,0
20250407,140000,653799390,18560,18560,18560,18560,26
20250407,135900,653316830,18560,18560,18560,18560,10
20250407,135800,653131230,18560,18560,18560,18560,14
20250407,135700,652871390,18510,18510,18510,18510,0
20250407,135600,652871390,18510,18510,18510,18510,0
20250407,135500,652871390,18510,18510,18510,18510,0
20250407,135400,652871390,18510,18510,18510,18510,1
20250407,135300,652852880,18510,18510,18510,18510,0
20250407,135200,652852880,18510,18510,18510,18510,0
20250407,135100,652852880,18510,18510,18510,18510,1
20250407,135000,652834370,18500,18500,18500,18500,0
20250407,134900,652834370,18500,18540,18540,18500,174
20250407,134800,649614850,18540,18500,18540,18500,23
20250407,134700,649188630,18540,18540,18540,18540,2
20250407,134600,649151550,18540,18540,18540,18540,29
20250407,134500,648613890,18560,18560,18560,18560,0
20250407,134400,648613890,18560,18560,18560,18560,14
20250407,134300,648354050,18560,18560,18560,18560,0
20250407,134200,648354050,18560,18560,18560,18560,11
20250407,134100,648149890,18560,18560,18560,18560,0
20250407,134000,648149890,18560,18560,18560,18560,0
20250407,133900,648149890,18560,18560,18560,18560,11
20250407,133800,647945730,18580,18510,18580,18490,868
20250407,133700,631885030,18510,18510,18510,18510,0
20250407,133600,631885030,18510,18510,18510,18510,0
20250407,133500,631885030,18510,18510,18510,18510,0
20250407,133400,631885030,18510,18510,18510,18510,532
20250407,133300,622037710,18530,18530,18530,18530,0
20250407,133200,622037710,18530,18530,18530,18530,43
20250407,133100,621240920,18530,18550,18550,18530,378
20250407,133000,614236360,18550,18550,18550,18550,663
20250407,132900,601937710,18550,18560,18560,18550,771
20250407,132800,587630060,18560,18570,18570,18560,282
20250407,132700,582395600,18570,18580,18580,18570,447
20250407,132600,574090560,18580,18580,18580,18580,0
20250407,132500,574090560,18580,18580,18580,18580,5
20250407,132400,573997660,18590,18590,18590,18590,20
20250407,132300,573625860,18580,18580,18580,18580,0
20250407,132200,573625860,18580,18580,18580,18580,0
20250407,132100,573625860,18580,18580,18580,18580,0
20250407,132000,573625860,18580,18580,18580,18580,171
20250407,131900,570448680,18590,18590,18590,18590,53
20250407,131800,569463410,18600,18600,18600,18600,2
20250407,131700,569426210,18620,18620,18620,18620,5
20250407,131600,569333110,18610,18610,18610,18610,0
20250407,131500,569333110,18610,18610,18610,18610,0
20250407,131400,569333110,18610,18610,18610,18610,0
20250407,131300,569333110,18610,18610,18610,18610,0
20250407,131200,569333110,18610,18610,18610,18610,0
20250407,131100,569333110,18610,18610,18610,18610,22
20250407,131000,568923690,18600,18600,18600,18600,0
20250407,130900,568923690,18600,18600,18600,18600,0
20250407,130800,568923690,18600,18600,18600,18600,5
20250407,130700,568830690,18590,18590,18590,18590,0
20250407,130600,568830690,18590,18590,18590,18590,0
20250407,130500,568830690,18590,18590,18590,18590,0
20250407,130400,568830690,18590,18590,18590,18590,15
20250407,130300,568551840,18600,18600,18600,18600,1
20250407,130200,568533240,18590,18590,18590,18590,145
20250407,130100,565837690,18590,18590,18590,18590,0
20250407,130000,565837690,18590,18590,18590,18590,0
20250407,125900,565837690,18590,18590,18590,18590,0
20250407,125800,565837690,18590,18590,18590,18590,0
20250407,125700,565837690,18590,18590,18590,18590,0
20250407,125600,565837690,18590,18590,18590,18590,15
20250407,125500,565558840,18590,18590,18590,18590,38
20250407,125400,564852420,18590,18580,18590,18580,22
20250407,125300,564443600,18580,18580,18580,18580,91
20250407,125200,562752820,18580,18580,18580,18580,12
20250407,125100,562529860,18580,18580,18580,18580,0
20250407,125000,562529860,18580,18580,18580,18580,30
20250407,124900,561972460,18560,18560,18560,18560,0
20250407,124800,561972460,18560,18560,18560,18560,0
20250407,124700,561972460,18560,18560,18560,18560,0
20250407,124600,561972460,18560,18560,18560,18560,0
20250407,124500,561972460,18560,18560,18560,18560,0
20250407,124400,561972460,18560,18560,18560,18560,0
20250407,124300,561972460,18560,18560,18560,18560,0
20250407,124200,561972460,18560,18560,18560,18560,0
20250407,124100,561972460,18560,18560,18560,18560,0
20250407,124000,561972460,18560,18560,18560,18560,60
20250407,123900,560858860,18560,18560,18560,18560,0
20250407,123800,560858860,18560,18560,18560,18560,0
20250407,123700,560858860,18560,18560,18560,18560,0
20250407,123600,560858860,18560,18560,18560,18560,12
20250407,123500,560636140,18590,18590,18590,18590,270
20250407,123400,555616840,18560,18560,18560,18560,57
20250407,123300,554558920,18570,18580,18580,18570,633
20250407,123200,542799660,18580,18580,18580,18580,0
20250407,123100,542799660,18580,18580,18580,18580,1
20250407,123000,542781080,18580,18580,18580,18580,0
20250407,122900,542781080,18580,18580,18580,18580,1
20250407,122800,542762500,18580,18580,18580,18580,80
20250407,122700,541276100,18590,18590,18590,18590,21
20250407,122600,540885710,18580,18580,18580,18580,108
20250407,122500,538879070,18590,18590,18590,18590,0
20250407,122400,538879070,18590,18590,18590,18590,0
20250407,122300,538879070,18590,18590,18590,18590,0
20250407,122200,538879070,18590,18590,18590,18590,2
20250407,122100,538841890,18580,18580,18580,18580,20
20250407,122000,538470290,18580,18580,18580,18580,297
20250407,121900,532952030,18590,18590,18590,18590,0
20250407,121800,532952030,18590,18590,18590,18590,0
20250407,121700,532952030,18590,18590,18590,18590,0
20250407,121600,532952030,18590,18590,18590,18590,0
20250407,121500,532952030,18590,18590,18590,18590,0
20250407,121400,532952030,18590,18590,18590,18590,0
20250407,121300,532952030,18590,18590,18590,18590,0
20250407,121200,532952030,18590,18590,18590,18590,0
20250407,121100,532952030,18590,18590,18590,18590,0
20250407,121000,532952030,18590,18590,18590,18590,87
20250407,120900,531334700,18590,18590,18590,18590,0
20250407,120800,531334700,18590,18590,18590,18590,0
20250407,120700,531334700,18590,18590,18590,18590,0
20250407,120600,531334700,18590,18590,18590,18590,0
20250407,120500,531334700,18590,18590,18590,18590,0
20250407,120400,531334700,18590,18590,18590,18590,8
20250407,120300,531185980,18580,18580,18580,18580,2
20250407,120200,531148820,18580,18580,18580,18580,0
20250407,120100,531148820,18580,18580,18580,18580,0
20250407,120000,531148820,18580,18580,18580,18580,0
20250407,115900,531148820,18580,18580,18580,18580,0
20250407,115800,531148820,18580,18580,18580,18580,0
20250407,115700,531148820,18580,18580,18580,18580,0
20250407,115600,531148820,18580,18580,18580,18580,0
20250407,115500,531148820,18580,18580,18580,18580,1
20250407,115400,531130240,18630,18630,18630,18630,10
20250407,115300,530943940,18630,18630,18630,18630,0
20250407,115200,530943940,18630,18630,18630,18630,88
20250407,115100,529304500,18660,18660,18660,18660,0
20250407,115000,529304500,18660,18660,18660,18660,190
20250407,114900,525759100,18660,18660,18660,18660,50
20250407,114800,524826100,18660,18650,18660,18650,261
20250407,114700,519956400,18650,18650,18650,18650,0
20250407,114600,519956400,18650,18650,18650,18650,0
20250407,114500,519956400,18650,18650,18650,18650,100
20250407,114400,518091400,18650,18650,18650,18650,0
20250407,114300,518091400,18650,18620,18650,18620,434
20250407,114200,510005700,18580,18580,18580,18580,0
20250407,114100,510005700,18580,18580,18580,18580,0
20250407,114000,510005700,18580,18590,18590,18580,212
20250407,113900,506066430,18600,18600,18600,18600,0
20250407,113800,506066430,18600,18600,18600,18600,41
20250407,113700,505303830,18590,18590,18590,18590,70
20250407,113600,504002530,18600,18600,18600,18600,0
20250407,113500,504002530,18600,18600,18600,18600,0
20250407,113400,504002530,18600,18600,18600,18600,1
20250407,113300,503983930,18590,18590,18590,18590,0
20250407,113200,503983930,18590,18590,18590,18590,0
20250407,113100,503983930,18590,18590,18590,18590,0
20250407,113000,503983930,18590,18590,18590,18590,0
20250407,112900,503983930,18590,18600,18600,18590,204
20250407,112800,500189750,18610,18610,18610,18610,0
20250407,112700,500189750,18610,18630,18630,18610,68
20250407,112600,498923370,18650,18650,18650,18650,0
20250407,112500,498923370,18650,18650,18650,18650,1
20250407,112400,498904720,18630,18630,18630,18630,0
20250407,112300,498904720,18630,18630,18630,18630,0
20250407,112200,498904720,18630,18650,18650,18630,4
20250407,112100,498830150,18660,18660,18660,18660,0
20250407,112000,498830150,18660,18660,18660,18660,0
20250407,111900,498830150,18660,18660,18660,18660,0
20250407,111800,498830150,18660,18660,18660,18660,24
20250407,111700,498382310,18650,18650,18650,18650,0
20250407,111600,498382310,18650,18650,18650,18650,32
20250407,111500,497785510,18640,18640,18640,18640,0
20250407,111400,497785510,18640,18640,18640,18640,82
20250407,111300,496257030,18630,18630,18630,18630,0
20250407,111200,496257030,18630,18630,18630,18630,6
20250407,111100,496145250,18630,18630,18630,18630,1
20250407,111000,496126620,18650,18650,18650,18650,0
20250407,110900,496126620,18650,18650,18650,18650,0
20250407,110800,496126620,18650,18650,18650,18650,0
20250407,110700,496126620,18650,18650,18650,18650,0
20250407,110600,496126620,18650,18610,18650,18610,436
20250407,110500,488004400,18600,18600,18600,18600,182
20250407,110400,484619200,18590,18590,18590,18590,0
20250407,110300,484619200,18590,18590,18590,18590,0
20250407,110200,484619200,18590,18590,18590,18590,0
20250407,110100,484619200,18590,18600,18600,18590,291
20250407,110000,479207190,18620,18620,18620,18620,0
20250407,105900,479207190,18620,18620,18620,18620,0
20250407,105800,479207190,18620,18620,18620,18620,2
20250407,105700,479169950,18620,18620,18620,18620,0
20250407,105600,479169950,18620,18620,18620,18620,0
20250407,105500,479169950,18620,18620,18620,18620,1
20250407,105400,479151330,18600,18600,18600,18600,0
20250407,105300,479151330,18600,18600,18600,18600,0
20250407,105200,479151330,18600,18600,18600,18600,1
20250407,105100,479132730,18630,18630,18630,18630,123
20250407,105000,476841240,18640,18640,18640,18640,1
20250407,104900,476822600,18640,18640,18640,18640,61
20250407,104800,475685560,18640,18640,18640,18640,5
20250407,104700,475592360,18630,18630,18630,18630,143
20250407,104600,472928270,18630,18620,18630,18620,10
20250407,104500,472742060,18620,18600,18620,18600,2
20250407,104400,472704840,18600,18600,18600,18600,1
20250407,104300,472686240,18570,18570,18570,18570,69
20250407,104200,471404910,18570,18570,18570,18570,0
20250407,104100,471404910,18570,18570,18570,18570,0
20250407,104000,471404910,18570,18590,18590,18570,350
20250407,103900,464904410,18590,18590,18590,18590,5
20250407,103800,464811460,18630,18590,18630,18590,200
20250407,103700,461086920,18630,18630,18630,18630,0
20250407,103600,461086920,18630,18530,18630,18530,381
20250407,103500,454017420,18530,18530,18530,18530,0
20250407,103400,454017420,18530,18530,18530,18530,11
20250407,103300,453813590,18530,18530,18530,18530,129
20250407,103200,451423220,18530,18530,18530,18530,1
20250407,103100,451404690,18530,18530,18530,18530,0
20250407,103000,451404690,18530,18530,18530,18530,101
20250407,102900,449533160,18500,18500,18500,18500,0
20250407,102800,449533160,18500,18500,18500,18500,0
20250407,102700,449533160,18500,18500,18500,18500,0
20250407,102600,449533160,18500,18500,18500,18500,1
20250407,102500,449514660,18500,18500,18500,18500,199
20250407,102400,445833160,18500,18500,18500,18500,2
20250407,102300,445796160,18490,18490,18490,18490,21
20250407,102200,445407870,18500,18500,18500,18500,0
20250407,102100,445407870,18500,18500,18500,18500,0
20250407,102000,445407870,18500,18500,18500,18500,0
20250407,101900,445407870,18500,18480,18500,18480,269
20250407,101800,440436730,18500,18500,18500,18500,11
20250407,101700,440233230,18500,18500,18500,18500,1
20250407,101600,440214730,18480,18480,18480,18480,8
20250407,101500,440066890,18480,18510,18510,18480,626
20250407,101400,428484780,18510,18530,18530,18510,544
20250407,101300,418410040,18540,18540,18540,18540,156
20250407,101200,415517800,18560,18560,18560,18560,0
20250407,101100,415517800,18560,18560,18560,18560,65
20250407,101000,414311400,18560,18560,18560,18560,0
20250407,100900,414311400,18560,18560,18560,18560,50
20250407,100800,413383400,18560,18560,18560,18560,1
20250407,100700,413364840,18540,18540,18540,18540,0
20250407,100600,413364840,18540,18550,18550,18540,11
20250407,100500,413160880,18550,18550,18550,18550,38
20250407,100400,412455980,18560,18560,18560,18560,5
20250407,100300,412363180,18560,18560,18560,18560,44
20250407,100200,411546540,18550,18550,18550,18550,76
20250407,100100,410136740,18550,18540,18550,18540,141
20250407,100000,407522590,18540,18540,18540,18540,15
20250407,095900,407244490,18520,18520,18520,18520,0
20250407,095800,407244490,18520,18520,18520,18520,0
20250407,095700,407244490,18520,18520,18520,18520,0
20250407,095600,407244490,18520,18520,18520,18520,246
20250407,095500,402688570,18520,18520,18520,18520,71
20250407,095400,401373650,18520,18520,18520,18520,20
20250407,095300,401003250,18520,18510,18520,18510,33
20250407,095200,400392100,18510,18510,18510,18510,425
20250407,095100,392525350,18500,18500,18500,18500,771
20250407,095000,378261850,18510,18510,18510,18510,0
20250407,094900,378261850,18510,18510,18510,18510,0
20250407,094800,378261850,18510,18520,18520,18510,305
20250407,094700,372615760,18520,18530,18530,18520,542
20250407,094600,362576720,18520,18540,18540,18520,1000
20250407,094500,344050200,18540,18570,18600,18540,550
20250407,094400,333850690,18530,18540,18540,18530,91
20250407,094300,332164390,18540,18540,18570,18540,941
20250407,094200,314701430,18550,18600,18600,18550,309
20250407,094100,308958180,18600,18600,18640,18570,781
20250407,094000,294429160,18600,18600,18600,18600,50
20250407,093900,293499160,18600,18600,18620,18600,677
20250407,093800,280905800,18610,18550,18610,18550,158
20250407,093700,277970840,18550,18550,18550,18550,21
20250407,093600,277581290,18540,18570,18570,18540,73
20250407,093500,276227840,18570,18570,18570,18570,65
20250407,093400,275020790,18570,18570,18570,18570,10
20250407,093300,274835090,18590,18590,18590,18590,0
20250407,093200,274835090,18590,18570,18590,18570,230
20250407,093100,270559830,18540,18540,18540,18540,0
20250407,093000,270559830,18540,18540,18610,18540,107
20250407,092900,268571640,18540,18530,18610,18530,53
20250407,092800,267588940,18530,18500,18530,18500,578
20250407,092700,256894640,18500,18480,18500,18480,157
20250407,092600,253990160,18480,18470,18480,18470,55
20250407,092500,252973960,18490,18480,18520,18480,110
20250407,092400,250937710,18470,18470,18470,18470,34
20250407,092300,250309730,18460,18460,18460,18440,152
20250407,092200,247505390,18480,18500,18520,18450,3902
20250407,092100,175269770,18510,18510,18530,18510,185
20250407,092000,171845220,18510,18510,18510,18510,0
20250407,091900,171845220,18510,18550,18550,18510,110
20250407,091800,169808960,18530,18610,18610,18510,111
20250407,091700,167750970,18600,18600,18600,18600,639
20250407,091600,155865570,18600,18600,18600,18600,246
20250407,091500,151289970,18630,18560,18630,18560,312
20250407,091400,145493320,18560,18560,18560,18560,5
20250407,091300,145400520,18550,18540,18550,18540,46
20250407,091200,144547420,18500,18520,18540,18500,66
20250407,091100,143324910,18530,18520,18530,18510,576
20250407,091000,132652280,18520,18510,18520,18510,27
20250407,090900,132152290,18510,18500,18510,18500,68
20250407,090800,130894040,18500,18470,18550,18470,1138
20250407,090700,109867020,18490,18500,18550,18430,1289
20250407,090600,86073120,18490,18490,18570,18460,544
20250407,090500,76017450,18500,18650,18690,18500,248
20250407,090400,71426450,18500,18530,18680,18500,376
20250407,090300,64418970,18650,18680,18690,18500,278
20250407,090200,59270860,18550,18670,18840,18550,1258
20250407,090100,35850630,18850,18900,18900,18700,1512
20250407,090000,7439400,18900,18980,18980,18900,392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 185900 731094500 18470 18470 18470 18470 574
3 20250407 185800 731094500 18470 18470 18470 18470 0
4 20250407 185700 731094500 18470 18470 18470 18470 0
5 20250407 185600 731094500 18470 18470 18470 18470 0
6 20250407 185500 731094500 18470 18470 18470 18470 0
7 20250407 185400 731094500 18470 18470 18470 18470 0
8 20250407 185300 731094500 18470 18470 18470 18470 0
9 20250407 185200 731094500 18470 18470 18470 18470 0
10 20250407 185100 731094500 18470 18470 18470 18470 0
11 20250407 185000 731094500 18470 18470 18470 18470 0
12 20250407 184900 731094500 18470 18470 18470 18470 0
13 20250407 184800 731094500 18470 18470 18470 18470 0
14 20250407 184700 731094500 18470 18470 18470 18470 0
15 20250407 184600 731094500 18470 18470 18470 18470 0
16 20250407 184500 731094500 18470 18470 18470 18470 0
17 20250407 184400 731094500 18470 18470 18470 18470 0
18 20250407 184300 731094500 18470 18470 18470 18470 0
19 20250407 184200 731094500 18470 18470 18470 18470 0
20 20250407 184100 731094500 18470 18470 18470 18470 0
21 20250407 184000 731094500 18470 18470 18470 18470 0
22 20250407 183900 731094500 18470 18470 18470 18470 0
23 20250407 183800 731094500 18470 18470 18470 18470 0
24 20250407 183700 731094500 18470 18470 18470 18470 0
25 20250407 183600 731094500 18470 18470 18470 18470 0
26 20250407 183500 731094500 18470 18470 18470 18470 0
27 20250407 183400 731094500 18470 18470 18470 18470 0
28 20250407 183300 731094500 18470 18470 18470 18470 0
29 20250407 183200 731094500 18470 18470 18470 18470 0
30 20250407 183100 731094500 18470 18470 18470 18470 0
31 20250407 183000 731094500 18470 18470 18470 18470 0
32 20250407 182900 731094500 18470 18470 18470 18470 574
33 20250407 182800 731094500 18470 18470 18470 18470 0
34 20250407 182700 731094500 18470 18470 18470 18470 0
35 20250407 182600 731094500 18470 18470 18470 18470 0
36 20250407 182500 731094500 18470 18470 18470 18470 0
37 20250407 182400 731094500 18470 18470 18470 18470 0
38 20250407 182300 731094500 18470 18470 18470 18470 0
39 20250407 182200 731094500 18470 18470 18470 18470 0
40 20250407 182100 731094500 18470 18470 18470 18470 0
41 20250407 182000 731094500 18470 18470 18470 18470 0
42 20250407 181900 731094500 18470 18470 18470 18470 0
43 20250407 181800 731094500 18470 18470 18470 18470 0
44 20250407 181700 731094500 18470 18470 18470 18470 0
45 20250407 181600 731094500 18470 18470 18470 18470 0
46 20250407 181500 731094500 18470 18470 18470 18470 0
47 20250407 181400 731094500 18470 18470 18470 18470 0
48 20250407 181300 731094500 18470 18470 18470 18470 0
49 20250407 181200 731094500 18470 18470 18470 18470 0
50 20250407 181100 731094500 18470 18470 18470 18470 0
51 20250407 181000 731094500 18470 18470 18470 18470 0
52 20250407 180900 731094500 18470 18470 18470 18470 0
53 20250407 180800 731094500 18470 18470 18470 18470 0
54 20250407 180700 731094500 18470 18470 18470 18470 0
55 20250407 180600 731094500 18470 18470 18470 18470 0
56 20250407 180500 731094500 18470 18470 18470 18470 0
57 20250407 180400 731094500 18470 18470 18470 18470 0
58 20250407 180300 731094500 18470 18470 18470 18470 0
59 20250407 180200 731094500 18470 18470 18470 18470 0
60 20250407 180100 731094500 18470 18470 18470 18470 0
61 20250407 180000 731094500 18470 18470 18470 18470 0
62 20250407 175900 731094500 18470 18470 18470 18470 574
63 20250407 175800 731094500 18470 18470 18470 18470 0
64 20250407 175700 731094500 18470 18470 18470 18470 0
65 20250407 175600 731094500 18470 18470 18470 18470 0
66 20250407 175500 731094500 18470 18470 18470 18470 0
67 20250407 175400 731094500 18470 18470 18470 18470 0
68 20250407 175300 731094500 18470 18470 18470 18470 0
69 20250407 175200 731094500 18470 18470 18470 18470 0
70 20250407 175100 731094500 18470 18470 18470 18470 0
71 20250407 175000 731094500 18470 18470 18470 18470 0
72 20250407 174900 731094500 18470 18470 18470 18470 0
73 20250407 174800 731094500 18470 18470 18470 18470 0
74 20250407 174700 731094500 18470 18470 18470 18470 0
75 20250407 174600 731094500 18470 18470 18470 18470 0
76 20250407 174500 731094500 18470 18470 18470 18470 0
77 20250407 174400 731094500 18470 18470 18470 18470 0
78 20250407 174300 731094500 18470 18470 18470 18470 0
79 20250407 174200 731094500 18470 18470 18470 18470 0
80 20250407 174100 731094500 18470 18470 18470 18470 0
81 20250407 174000 731094500 18470 18470 18470 18470 0
82 20250407 173900 731094500 18470 18470 18470 18470 0
83 20250407 173800 731094500 18470 18470 18470 18470 0
84 20250407 173700 731094500 18470 18470 18470 18470 0
85 20250407 173600 731094500 18470 18470 18470 18470 0
86 20250407 173500 731094500 18470 18470 18470 18470 0
87 20250407 173400 731094500 18470 18470 18470 18470 0
88 20250407 173300 731094500 18470 18470 18470 18470 0
89 20250407 173200 731094500 18470 18470 18470 18470 0
90 20250407 173100 731094500 18470 18470 18470 18470 0
91 20250407 173000 731094500 18470 18470 18470 18470 0
92 20250407 172900 731094500 18470 18470 18470 18470 574
93 20250407 172800 731094500 18470 18470 18470 18470 0
94 20250407 172700 731094500 18470 18470 18470 18470 0
95 20250407 172600 731094500 18470 18470 18470 18470 0
96 20250407 172500 731094500 18470 18470 18470 18470 0
97 20250407 172400 731094500 18470 18470 18470 18470 0
98 20250407 172300 731094500 18470 18470 18470 18470 0
99 20250407 172200 731094500 18470 18470 18470 18470 0
100 20250407 172100 731094500 18470 18470 18470 18470 0
101 20250407 172000 731094500 18470 18470 18470 18470 0
102 20250407 171900 731094500 18470 18470 18470 18470 0
103 20250407 171800 731094500 18470 18470 18470 18470 0
104 20250407 171700 731094500 18470 18470 18470 18470 0
105 20250407 171600 731094500 18470 18470 18470 18470 0
106 20250407 171500 731094500 18470 18470 18470 18470 0
107 20250407 171400 731094500 18470 18470 18470 18470 0
108 20250407 171300 731094500 18470 18470 18470 18470 0
109 20250407 171200 731094500 18470 18470 18470 18470 0
110 20250407 171100 731094500 18470 18470 18470 18470 0
111 20250407 171000 731094500 18470 18470 18470 18470 0
112 20250407 170900 731094500 18470 18470 18470 18470 0
113 20250407 170800 731094500 18470 18470 18470 18470 0
114 20250407 170700 731094500 18470 18470 18470 18470 0
115 20250407 170600 731094500 18470 18470 18470 18470 0
116 20250407 170500 731094500 18470 18470 18470 18470 0
117 20250407 170400 731094500 18470 18470 18470 18470 0
118 20250407 170300 731094500 18470 18470 18470 18470 0
119 20250407 170200 731094500 18470 18470 18470 18470 0
120 20250407 170100 731094500 18470 18470 18470 18470 0
121 20250407 170000 731094500 18470 18470 18470 18470 0
122 20250407 165900 731094500 18470 18470 18470 18470 574
123 20250407 165800 731094500 18470 18470 18470 18470 0
124 20250407 165700 731094500 18470 18470 18470 18470 0
125 20250407 165600 731094500 18470 18470 18470 18470 0
126 20250407 165500 731094500 18470 18470 18470 18470 0
127 20250407 165400 731094500 18470 18470 18470 18470 0
128 20250407 165300 731094500 18470 18470 18470 18470 0
129 20250407 165200 731094500 18470 18470 18470 18470 0
130 20250407 165100 731094500 18470 18470 18470 18470 0
131 20250407 165000 731094500 18470 18470 18470 18470 0
132 20250407 164900 731094500 18470 18470 18470 18470 0
133 20250407 164800 731094500 18470 18470 18470 18470 0
134 20250407 164700 731094500 18470 18470 18470 18470 0
135 20250407 164600 731094500 18470 18470 18470 18470 0
136 20250407 164500 731094500 18470 18470 18470 18470 0
137 20250407 164400 731094500 18470 18470 18470 18470 0
138 20250407 164300 731094500 18470 18470 18470 18470 0
139 20250407 164200 731094500 18470 18470 18470 18470 0
140 20250407 164100 731094500 18470 18470 18470 18470 0
141 20250407 164000 731094500 18470 18470 18470 18470 0
142 20250407 163900 731094500 18470 18470 18470 18470 0
143 20250407 163800 731094500 18470 18470 18470 18470 0
144 20250407 163700 731094500 18470 18470 18470 18470 0
145 20250407 163600 731094500 18470 18470 18470 18470 0
146 20250407 163500 731094500 18470 18470 18470 18470 0
147 20250407 163400 731094500 18470 18470 18470 18470 0
148 20250407 163300 731094500 18470 18470 18470 18470 0
149 20250407 163200 731094500 18470 18470 18470 18470 0
150 20250407 163100 731094500 18470 18470 18470 18470 0
151 20250407 163000 731094500 18470 18470 18470 18470 0
152 20250407 162900 731094500 18470 18470 18470 18470 574
153 20250407 162800 731094500 18470 18470 18470 18470 0
154 20250407 162700 731094500 18470 18470 18470 18470 0
155 20250407 162600 731094500 18470 18470 18470 18470 0
156 20250407 162500 731094500 18470 18470 18470 18470 0
157 20250407 162400 731094500 18470 18470 18470 18470 0
158 20250407 162300 731094500 18470 18470 18470 18470 0
159 20250407 162200 731094500 18470 18470 18470 18470 0
160 20250407 162100 731094500 18470 18470 18470 18470 0
161 20250407 162000 731094500 18470 18470 18470 18470 0
162 20250407 161900 731094500 18470 18470 18470 18470 0
163 20250407 161800 731094500 18470 18470 18470 18470 0
164 20250407 161700 731094500 18470 18470 18470 18470 0
165 20250407 161600 731094500 18470 18470 18470 18470 0
166 20250407 161500 731094500 18470 18470 18470 18470 0
167 20250407 161400 731094500 18470 18470 18470 18470 0
168 20250407 161300 731094500 18470 18470 18470 18470 0
169 20250407 161200 731094500 18470 18470 18470 18470 0
170 20250407 161100 731094500 18470 18470 18470 18470 0
171 20250407 161000 731094500 18470 18470 18470 18470 0
172 20250407 160900 731094500 18470 18470 18470 18470 0
173 20250407 160800 731094500 18470 18470 18470 18470 0
174 20250407 160700 731094500 18470 18470 18470 18470 0
175 20250407 160600 731094500 18470 18470 18470 18470 0
176 20250407 160500 731094500 18470 18470 18470 18470 0
177 20250407 160400 731094500 18470 18470 18470 18470 0
178 20250407 160300 731094500 18470 18470 18470 18470 0
179 20250407 160200 731094500 18470 18470 18470 18470 0
180 20250407 160100 731094500 18470 18470 18470 18470 0
181 20250407 160000 731094500 18470 18470 18470 18470 0
182 20250407 155900 731094500 18470 18470 18470 18470 574
183 20250407 155800 731094500 18470 18470 18470 18470 0
184 20250407 155700 731094500 18470 18470 18470 18470 0
185 20250407 155600 731094500 18470 18470 18470 18470 0
186 20250407 155500 731094500 18470 18470 18470 18470 0
187 20250407 155400 731094500 18470 18470 18470 18470 0
188 20250407 155300 731094500 18470 18470 18470 18470 0
189 20250407 155200 731094500 18470 18470 18470 18470 0
190 20250407 155100 731094500 18470 18470 18470 18470 0
191 20250407 155000 731094500 18470 18470 18470 18470 0
192 20250407 154900 731094500 18470 18470 18470 18470 0
193 20250407 154800 731094500 18470 18470 18470 18470 0
194 20250407 154700 731094500 18470 18470 18470 18470 0
195 20250407 154600 731094500 18470 18470 18470 18470 0
196 20250407 154500 731094500 18470 18470 18470 18470 0
197 20250407 154400 731094500 18470 18470 18470 18470 0
198 20250407 154300 731094500 18470 18470 18470 18470 0
199 20250407 154200 731094500 18470 18470 18470 18470 0
200 20250407 154100 731094500 18470 18470 18470 18470 0
201 20250407 154000 731094500 18470 18470 18470 18470 0
202 20250407 153900 731094500 18470 18470 18470 18470 0
203 20250407 153800 731094500 18470 18470 18470 18470 0
204 20250407 153700 731094500 18470 18470 18470 18470 0
205 20250407 153600 731094500 18470 18470 18470 18470 0
206 20250407 153500 731094500 18470 18470 18470 18470 0
207 20250407 153400 731094500 18470 18470 18470 18470 0
208 20250407 153300 731094500 18470 18470 18470 18470 0
209 20250407 153200 731094500 18470 18470 18470 18470 0
210 20250407 153100 731094500 18470 18470 18470 18470 0
211 20250407 153000 731094500 18470 18470 18470 18470 574
212 20250407 152900 720492720 18480 18480 18480 18480 0
213 20250407 152800 720492720 18480 18480 18480 18480 0
214 20250407 152700 720492720 18480 18480 18480 18480 0
215 20250407 152600 720492720 18480 18480 18480 18480 0
216 20250407 152500 720492720 18480 18480 18480 18480 0
217 20250407 152400 720492720 18480 18480 18480 18480 0
218 20250407 152300 720492720 18480 18480 18480 18480 0
219 20250407 152200 720492720 18480 18480 18480 18480 0
220 20250407 152100 720492720 18480 18480 18480 18480 0
221 20250407 152000 720492720 18480 18480 18480 18480 0
222 20250407 151900 720492720 18480 18480 18480 18480 20
223 20250407 151800 720123120 18480 18490 18490 18480 117
224 20250407 151700 717959800 18480 18470 18490 18470 81
225 20250407 151600 716463080 18470 18490 18490 18470 713
226 20250407 151500 703290150 18500 18510 18510 18500 108
227 20250407 151400 701292080 18520 18570 18570 18520 273
228 20250407 151300 696232300 18590 18590 18590 18590 0
229 20250407 151200 696232300 18590 18590 18590 18590 132
230 20250407 151100 693778420 18620 18620 18620 18620 0
231 20250407 151000 693778420 18620 18620 18620 18620 2
232 20250407 150900 693741180 18620 18580 18620 18570 300
233 20250407 150800 688167400 18580 18580 18580 18580 1
234 20250407 150700 688148820 18620 18620 18620 18620 0
235 20250407 150600 688148820 18620 18620 18620 18620 10
236 20250407 150500 687962620 18620 18620 18620 18620 0
237 20250407 150400 687962620 18620 18580 18620 18580 45
238 20250407 150300 687125040 18580 18590 18590 18580 198
239 20250407 150200 683445020 18620 18610 18620 18610 289
240 20250407 150100 678066560 18610 18610 18610 18610 0
241 20250407 150000 678066560 18610 18580 18610 18580 27
242 20250407 145900 677564120 18580 18580 18580 18580 0
243 20250407 145800 677564120 18580 18580 18580 18580 1
244 20250407 145700 677545540 18580 18580 18580 18580 0
245 20250407 145600 677545540 18580 18580 18580 18580 1
246 20250407 145500 677526960 18580 18580 18580 18580 0
247 20250407 145400 677526960 18580 18580 18610 18580 31
248 20250407 145300 676950170 18580 18580 18580 18580 1
249 20250407 145200 676931590 18610 18610 18610 18610 10
250 20250407 145100 676745490 18580 18580 18580 18580 1
251 20250407 145000 676726910 18580 18580 18580 18580 2
252 20250407 144900 676689750 18580 18580 18580 18580 1
253 20250407 144800 676671170 18580 18580 18580 18580 0
254 20250407 144700 676671170 18580 18580 18580 18580 1
255 20250407 144600 676652590 18580 18580 18580 18580 1
256 20250407 144500 676634010 18580 18580 18580 18580 40
257 20250407 144400 675890810 18610 18580 18610 18580 38
258 20250407 144300 675183660 18600 18600 18600 18600 3
259 20250407 144200 675127860 18580 18580 18580 18580 1
260 20250407 144100 675109280 18610 18610 18610 18610 0
261 20250407 144000 675109280 18610 18580 18610 18570 111
262 20250407 143900 673046310 18570 18570 18570 18570 1
263 20250407 143800 673027740 18600 18600 18600 18600 0
264 20250407 143700 673027740 18600 18570 18600 18570 26
265 20250407 143600 672544170 18590 18590 18590 18590 4
266 20250407 143500 672469810 18570 18570 18570 18570 1
267 20250407 143400 672451240 18570 18570 18570 18570 0
268 20250407 143300 672451240 18570 18570 18570 18570 1
269 20250407 143200 672432670 18570 18570 18570 18570 1
270 20250407 143100 672414100 18570 18570 18570 18570 0
271 20250407 143000 672414100 18570 18570 18570 18570 1
272 20250407 142900 672395530 18570 18570 18570 18570 0
273 20250407 142800 672395530 18570 18570 18570 18570 1
274 20250407 142700 672376960 18590 18590 18590 18590 0
275 20250407 142600 672376960 18590 18570 18590 18570 6
276 20250407 142500 672265440 18590 18590 18590 18590 32
277 20250407 142400 671670560 18590 18580 18590 18580 460
278 20250407 142300 663123160 18570 18570 18570 18570 0
279 20250407 142200 663123160 18570 18570 18570 18570 40
280 20250407 142100 662380360 18570 18570 18570 18570 61
281 20250407 142000 661247590 18560 18560 18560 18560 0
282 20250407 141900 661247590 18560 18560 18560 18560 33
283 20250407 141800 660635110 18560 18550 18560 18550 118
284 20250407 141700 658446150 18560 18560 18560 18560 0
285 20250407 141600 658446150 18560 18560 18560 18560 0
286 20250407 141500 658446150 18560 18560 18560 18560 0
287 20250407 141400 658446150 18560 18560 18560 18560 0
288 20250407 141300 658446150 18560 18560 18560 18560 11
289 20250407 141200 658241990 18520 18520 18520 18520 0
290 20250407 141100 658241990 18520 18520 18520 18520 0
291 20250407 141000 658241990 18520 18520 18520 18520 0
292 20250407 140900 658241990 18520 18520 18520 18520 20
293 20250407 140800 657871590 18510 18510 18510 18510 0
294 20250407 140700 657871590 18510 18510 18510 18510 0
295 20250407 140600 657871590 18510 18510 18510 18510 0
296 20250407 140500 657871590 18510 18510 18510 18510 22
297 20250407 140400 657464370 18510 18510 18510 18510 135
298 20250407 140300 654965520 18510 18510 18510 18510 0
299 20250407 140200 654965520 18510 18510 18510 18510 63
300 20250407 140100 653799390 18560 18560 18560 18560 0
301 20250407 140000 653799390 18560 18560 18560 18560 26
302 20250407 135900 653316830 18560 18560 18560 18560 10
303 20250407 135800 653131230 18560 18560 18560 18560 14
304 20250407 135700 652871390 18510 18510 18510 18510 0
305 20250407 135600 652871390 18510 18510 18510 18510 0
306 20250407 135500 652871390 18510 18510 18510 18510 0
307 20250407 135400 652871390 18510 18510 18510 18510 1
308 20250407 135300 652852880 18510 18510 18510 18510 0
309 20250407 135200 652852880 18510 18510 18510 18510 0
310 20250407 135100 652852880 18510 18510 18510 18510 1
311 20250407 135000 652834370 18500 18500 18500 18500 0
312 20250407 134900 652834370 18500 18540 18540 18500 174
313 20250407 134800 649614850 18540 18500 18540 18500 23
314 20250407 134700 649188630 18540 18540 18540 18540 2
315 20250407 134600 649151550 18540 18540 18540 18540 29
316 20250407 134500 648613890 18560 18560 18560 18560 0
317 20250407 134400 648613890 18560 18560 18560 18560 14
318 20250407 134300 648354050 18560 18560 18560 18560 0
319 20250407 134200 648354050 18560 18560 18560 18560 11
320 20250407 134100 648149890 18560 18560 18560 18560 0
321 20250407 134000 648149890 18560 18560 18560 18560 0
322 20250407 133900 648149890 18560 18560 18560 18560 11
323 20250407 133800 647945730 18580 18510 18580 18490 868
324 20250407 133700 631885030 18510 18510 18510 18510 0
325 20250407 133600 631885030 18510 18510 18510 18510 0
326 20250407 133500 631885030 18510 18510 18510 18510 0
327 20250407 133400 631885030 18510 18510 18510 18510 532
328 20250407 133300 622037710 18530 18530 18530 18530 0
329 20250407 133200 622037710 18530 18530 18530 18530 43
330 20250407 133100 621240920 18530 18550 18550 18530 378
331 20250407 133000 614236360 18550 18550 18550 18550 663
332 20250407 132900 601937710 18550 18560 18560 18550 771
333 20250407 132800 587630060 18560 18570 18570 18560 282
334 20250407 132700 582395600 18570 18580 18580 18570 447
335 20250407 132600 574090560 18580 18580 18580 18580 0
336 20250407 132500 574090560 18580 18580 18580 18580 5
337 20250407 132400 573997660 18590 18590 18590 18590 20
338 20250407 132300 573625860 18580 18580 18580 18580 0
339 20250407 132200 573625860 18580 18580 18580 18580 0
340 20250407 132100 573625860 18580 18580 18580 18580 0
341 20250407 132000 573625860 18580 18580 18580 18580 171
342 20250407 131900 570448680 18590 18590 18590 18590 53
343 20250407 131800 569463410 18600 18600 18600 18600 2
344 20250407 131700 569426210 18620 18620 18620 18620 5
345 20250407 131600 569333110 18610 18610 18610 18610 0
346 20250407 131500 569333110 18610 18610 18610 18610 0
347 20250407 131400 569333110 18610 18610 18610 18610 0
348 20250407 131300 569333110 18610 18610 18610 18610 0
349 20250407 131200 569333110 18610 18610 18610 18610 0
350 20250407 131100 569333110 18610 18610 18610 18610 22
351 20250407 131000 568923690 18600 18600 18600 18600 0
352 20250407 130900 568923690 18600 18600 18600 18600 0
353 20250407 130800 568923690 18600 18600 18600 18600 5
354 20250407 130700 568830690 18590 18590 18590 18590 0
355 20250407 130600 568830690 18590 18590 18590 18590 0
356 20250407 130500 568830690 18590 18590 18590 18590 0
357 20250407 130400 568830690 18590 18590 18590 18590 15
358 20250407 130300 568551840 18600 18600 18600 18600 1
359 20250407 130200 568533240 18590 18590 18590 18590 145
360 20250407 130100 565837690 18590 18590 18590 18590 0
361 20250407 130000 565837690 18590 18590 18590 18590 0
362 20250407 125900 565837690 18590 18590 18590 18590 0
363 20250407 125800 565837690 18590 18590 18590 18590 0
364 20250407 125700 565837690 18590 18590 18590 18590 0
365 20250407 125600 565837690 18590 18590 18590 18590 15
366 20250407 125500 565558840 18590 18590 18590 18590 38
367 20250407 125400 564852420 18590 18580 18590 18580 22
368 20250407 125300 564443600 18580 18580 18580 18580 91
369 20250407 125200 562752820 18580 18580 18580 18580 12
370 20250407 125100 562529860 18580 18580 18580 18580 0
371 20250407 125000 562529860 18580 18580 18580 18580 30
372 20250407 124900 561972460 18560 18560 18560 18560 0
373 20250407 124800 561972460 18560 18560 18560 18560 0
374 20250407 124700 561972460 18560 18560 18560 18560 0
375 20250407 124600 561972460 18560 18560 18560 18560 0
376 20250407 124500 561972460 18560 18560 18560 18560 0
377 20250407 124400 561972460 18560 18560 18560 18560 0
378 20250407 124300 561972460 18560 18560 18560 18560 0
379 20250407 124200 561972460 18560 18560 18560 18560 0
380 20250407 124100 561972460 18560 18560 18560 18560 0
381 20250407 124000 561972460 18560 18560 18560 18560 60
382 20250407 123900 560858860 18560 18560 18560 18560 0
383 20250407 123800 560858860 18560 18560 18560 18560 0
384 20250407 123700 560858860 18560 18560 18560 18560 0
385 20250407 123600 560858860 18560 18560 18560 18560 12
386 20250407 123500 560636140 18590 18590 18590 18590 270
387 20250407 123400 555616840 18560 18560 18560 18560 57
388 20250407 123300 554558920 18570 18580 18580 18570 633
389 20250407 123200 542799660 18580 18580 18580 18580 0
390 20250407 123100 542799660 18580 18580 18580 18580 1
391 20250407 123000 542781080 18580 18580 18580 18580 0
392 20250407 122900 542781080 18580 18580 18580 18580 1
393 20250407 122800 542762500 18580 18580 18580 18580 80
394 20250407 122700 541276100 18590 18590 18590 18590 21
395 20250407 122600 540885710 18580 18580 18580 18580 108
396 20250407 122500 538879070 18590 18590 18590 18590 0
397 20250407 122400 538879070 18590 18590 18590 18590 0
398 20250407 122300 538879070 18590 18590 18590 18590 0
399 20250407 122200 538879070 18590 18590 18590 18590 2
400 20250407 122100 538841890 18580 18580 18580 18580 20
401 20250407 122000 538470290 18580 18580 18580 18580 297
402 20250407 121900 532952030 18590 18590 18590 18590 0
403 20250407 121800 532952030 18590 18590 18590 18590 0
404 20250407 121700 532952030 18590 18590 18590 18590 0
405 20250407 121600 532952030 18590 18590 18590 18590 0
406 20250407 121500 532952030 18590 18590 18590 18590 0
407 20250407 121400 532952030 18590 18590 18590 18590 0
408 20250407 121300 532952030 18590 18590 18590 18590 0
409 20250407 121200 532952030 18590 18590 18590 18590 0
410 20250407 121100 532952030 18590 18590 18590 18590 0
411 20250407 121000 532952030 18590 18590 18590 18590 87
412 20250407 120900 531334700 18590 18590 18590 18590 0
413 20250407 120800 531334700 18590 18590 18590 18590 0
414 20250407 120700 531334700 18590 18590 18590 18590 0
415 20250407 120600 531334700 18590 18590 18590 18590 0
416 20250407 120500 531334700 18590 18590 18590 18590 0
417 20250407 120400 531334700 18590 18590 18590 18590 8
418 20250407 120300 531185980 18580 18580 18580 18580 2
419 20250407 120200 531148820 18580 18580 18580 18580 0
420 20250407 120100 531148820 18580 18580 18580 18580 0
421 20250407 120000 531148820 18580 18580 18580 18580 0
422 20250407 115900 531148820 18580 18580 18580 18580 0
423 20250407 115800 531148820 18580 18580 18580 18580 0
424 20250407 115700 531148820 18580 18580 18580 18580 0
425 20250407 115600 531148820 18580 18580 18580 18580 0
426 20250407 115500 531148820 18580 18580 18580 18580 1
427 20250407 115400 531130240 18630 18630 18630 18630 10
428 20250407 115300 530943940 18630 18630 18630 18630 0
429 20250407 115200 530943940 18630 18630 18630 18630 88
430 20250407 115100 529304500 18660 18660 18660 18660 0
431 20250407 115000 529304500 18660 18660 18660 18660 190
432 20250407 114900 525759100 18660 18660 18660 18660 50
433 20250407 114800 524826100 18660 18650 18660 18650 261
434 20250407 114700 519956400 18650 18650 18650 18650 0
435 20250407 114600 519956400 18650 18650 18650 18650 0
436 20250407 114500 519956400 18650 18650 18650 18650 100
437 20250407 114400 518091400 18650 18650 18650 18650 0
438 20250407 114300 518091400 18650 18620 18650 18620 434
439 20250407 114200 510005700 18580 18580 18580 18580 0
440 20250407 114100 510005700 18580 18580 18580 18580 0
441 20250407 114000 510005700 18580 18590 18590 18580 212
442 20250407 113900 506066430 18600 18600 18600 18600 0
443 20250407 113800 506066430 18600 18600 18600 18600 41
444 20250407 113700 505303830 18590 18590 18590 18590 70
445 20250407 113600 504002530 18600 18600 18600 18600 0
446 20250407 113500 504002530 18600 18600 18600 18600 0
447 20250407 113400 504002530 18600 18600 18600 18600 1
448 20250407 113300 503983930 18590 18590 18590 18590 0
449 20250407 113200 503983930 18590 18590 18590 18590 0
450 20250407 113100 503983930 18590 18590 18590 18590 0
451 20250407 113000 503983930 18590 18590 18590 18590 0
452 20250407 112900 503983930 18590 18600 18600 18590 204
453 20250407 112800 500189750 18610 18610 18610 18610 0
454 20250407 112700 500189750 18610 18630 18630 18610 68
455 20250407 112600 498923370 18650 18650 18650 18650 0
456 20250407 112500 498923370 18650 18650 18650 18650 1
457 20250407 112400 498904720 18630 18630 18630 18630 0
458 20250407 112300 498904720 18630 18630 18630 18630 0
459 20250407 112200 498904720 18630 18650 18650 18630 4
460 20250407 112100 498830150 18660 18660 18660 18660 0
461 20250407 112000 498830150 18660 18660 18660 18660 0
462 20250407 111900 498830150 18660 18660 18660 18660 0
463 20250407 111800 498830150 18660 18660 18660 18660 24
464 20250407 111700 498382310 18650 18650 18650 18650 0
465 20250407 111600 498382310 18650 18650 18650 18650 32
466 20250407 111500 497785510 18640 18640 18640 18640 0
467 20250407 111400 497785510 18640 18640 18640 18640 82
468 20250407 111300 496257030 18630 18630 18630 18630 0
469 20250407 111200 496257030 18630 18630 18630 18630 6
470 20250407 111100 496145250 18630 18630 18630 18630 1
471 20250407 111000 496126620 18650 18650 18650 18650 0
472 20250407 110900 496126620 18650 18650 18650 18650 0
473 20250407 110800 496126620 18650 18650 18650 18650 0
474 20250407 110700 496126620 18650 18650 18650 18650 0
475 20250407 110600 496126620 18650 18610 18650 18610 436
476 20250407 110500 488004400 18600 18600 18600 18600 182
477 20250407 110400 484619200 18590 18590 18590 18590 0
478 20250407 110300 484619200 18590 18590 18590 18590 0
479 20250407 110200 484619200 18590 18590 18590 18590 0
480 20250407 110100 484619200 18590 18600 18600 18590 291
481 20250407 110000 479207190 18620 18620 18620 18620 0
482 20250407 105900 479207190 18620 18620 18620 18620 0
483 20250407 105800 479207190 18620 18620 18620 18620 2
484 20250407 105700 479169950 18620 18620 18620 18620 0
485 20250407 105600 479169950 18620 18620 18620 18620 0
486 20250407 105500 479169950 18620 18620 18620 18620 1
487 20250407 105400 479151330 18600 18600 18600 18600 0
488 20250407 105300 479151330 18600 18600 18600 18600 0
489 20250407 105200 479151330 18600 18600 18600 18600 1
490 20250407 105100 479132730 18630 18630 18630 18630 123
491 20250407 105000 476841240 18640 18640 18640 18640 1
492 20250407 104900 476822600 18640 18640 18640 18640 61
493 20250407 104800 475685560 18640 18640 18640 18640 5
494 20250407 104700 475592360 18630 18630 18630 18630 143
495 20250407 104600 472928270 18630 18620 18630 18620 10
496 20250407 104500 472742060 18620 18600 18620 18600 2
497 20250407 104400 472704840 18600 18600 18600 18600 1
498 20250407 104300 472686240 18570 18570 18570 18570 69
499 20250407 104200 471404910 18570 18570 18570 18570 0
500 20250407 104100 471404910 18570 18570 18570 18570 0
501 20250407 104000 471404910 18570 18590 18590 18570 350
502 20250407 103900 464904410 18590 18590 18590 18590 5
503 20250407 103800 464811460 18630 18590 18630 18590 200
504 20250407 103700 461086920 18630 18630 18630 18630 0
505 20250407 103600 461086920 18630 18530 18630 18530 381
506 20250407 103500 454017420 18530 18530 18530 18530 0
507 20250407 103400 454017420 18530 18530 18530 18530 11
508 20250407 103300 453813590 18530 18530 18530 18530 129
509 20250407 103200 451423220 18530 18530 18530 18530 1
510 20250407 103100 451404690 18530 18530 18530 18530 0
511 20250407 103000 451404690 18530 18530 18530 18530 101
512 20250407 102900 449533160 18500 18500 18500 18500 0
513 20250407 102800 449533160 18500 18500 18500 18500 0
514 20250407 102700 449533160 18500 18500 18500 18500 0
515 20250407 102600 449533160 18500 18500 18500 18500 1
516 20250407 102500 449514660 18500 18500 18500 18500 199
517 20250407 102400 445833160 18500 18500 18500 18500 2
518 20250407 102300 445796160 18490 18490 18490 18490 21
519 20250407 102200 445407870 18500 18500 18500 18500 0
520 20250407 102100 445407870 18500 18500 18500 18500 0
521 20250407 102000 445407870 18500 18500 18500 18500 0
522 20250407 101900 445407870 18500 18480 18500 18480 269
523 20250407 101800 440436730 18500 18500 18500 18500 11
524 20250407 101700 440233230 18500 18500 18500 18500 1
525 20250407 101600 440214730 18480 18480 18480 18480 8
526 20250407 101500 440066890 18480 18510 18510 18480 626
527 20250407 101400 428484780 18510 18530 18530 18510 544
528 20250407 101300 418410040 18540 18540 18540 18540 156
529 20250407 101200 415517800 18560 18560 18560 18560 0
530 20250407 101100 415517800 18560 18560 18560 18560 65
531 20250407 101000 414311400 18560 18560 18560 18560 0
532 20250407 100900 414311400 18560 18560 18560 18560 50
533 20250407 100800 413383400 18560 18560 18560 18560 1
534 20250407 100700 413364840 18540 18540 18540 18540 0
535 20250407 100600 413364840 18540 18550 18550 18540 11
536 20250407 100500 413160880 18550 18550 18550 18550 38
537 20250407 100400 412455980 18560 18560 18560 18560 5
538 20250407 100300 412363180 18560 18560 18560 18560 44
539 20250407 100200 411546540 18550 18550 18550 18550 76
540 20250407 100100 410136740 18550 18540 18550 18540 141
541 20250407 100000 407522590 18540 18540 18540 18540 15
542 20250407 095900 407244490 18520 18520 18520 18520 0
543 20250407 095800 407244490 18520 18520 18520 18520 0
544 20250407 095700 407244490 18520 18520 18520 18520 0
545 20250407 095600 407244490 18520 18520 18520 18520 246
546 20250407 095500 402688570 18520 18520 18520 18520 71
547 20250407 095400 401373650 18520 18520 18520 18520 20
548 20250407 095300 401003250 18520 18510 18520 18510 33
549 20250407 095200 400392100 18510 18510 18510 18510 425
550 20250407 095100 392525350 18500 18500 18500 18500 771
551 20250407 095000 378261850 18510 18510 18510 18510 0
552 20250407 094900 378261850 18510 18510 18510 18510 0
553 20250407 094800 378261850 18510 18520 18520 18510 305
554 20250407 094700 372615760 18520 18530 18530 18520 542
555 20250407 094600 362576720 18520 18540 18540 18520 1000
556 20250407 094500 344050200 18540 18570 18600 18540 550
557 20250407 094400 333850690 18530 18540 18540 18530 91
558 20250407 094300 332164390 18540 18540 18570 18540 941
559 20250407 094200 314701430 18550 18600 18600 18550 309
560 20250407 094100 308958180 18600 18600 18640 18570 781
561 20250407 094000 294429160 18600 18600 18600 18600 50
562 20250407 093900 293499160 18600 18600 18620 18600 677
563 20250407 093800 280905800 18610 18550 18610 18550 158
564 20250407 093700 277970840 18550 18550 18550 18550 21
565 20250407 093600 277581290 18540 18570 18570 18540 73
566 20250407 093500 276227840 18570 18570 18570 18570 65
567 20250407 093400 275020790 18570 18570 18570 18570 10
568 20250407 093300 274835090 18590 18590 18590 18590 0
569 20250407 093200 274835090 18590 18570 18590 18570 230
570 20250407 093100 270559830 18540 18540 18540 18540 0
571 20250407 093000 270559830 18540 18540 18610 18540 107
572 20250407 092900 268571640 18540 18530 18610 18530 53
573 20250407 092800 267588940 18530 18500 18530 18500 578
574 20250407 092700 256894640 18500 18480 18500 18480 157
575 20250407 092600 253990160 18480 18470 18480 18470 55
576 20250407 092500 252973960 18490 18480 18520 18480 110
577 20250407 092400 250937710 18470 18470 18470 18470 34
578 20250407 092300 250309730 18460 18460 18460 18440 152
579 20250407 092200 247505390 18480 18500 18520 18450 3902
580 20250407 092100 175269770 18510 18510 18530 18510 185
581 20250407 092000 171845220 18510 18510 18510 18510 0
582 20250407 091900 171845220 18510 18550 18550 18510 110
583 20250407 091800 169808960 18530 18610 18610 18510 111
584 20250407 091700 167750970 18600 18600 18600 18600 639
585 20250407 091600 155865570 18600 18600 18600 18600 246
586 20250407 091500 151289970 18630 18560 18630 18560 312
587 20250407 091400 145493320 18560 18560 18560 18560 5
588 20250407 091300 145400520 18550 18540 18550 18540 46
589 20250407 091200 144547420 18500 18520 18540 18500 66
590 20250407 091100 143324910 18530 18520 18530 18510 576
591 20250407 091000 132652280 18520 18510 18520 18510 27
592 20250407 090900 132152290 18510 18500 18510 18500 68
593 20250407 090800 130894040 18500 18470 18550 18470 1138
594 20250407 090700 109867020 18490 18500 18550 18430 1289
595 20250407 090600 86073120 18490 18490 18570 18460 544
596 20250407 090500 76017450 18500 18650 18690 18500 248
597 20250407 090400 71426450 18500 18530 18680 18500 376
598 20250407 090300 64418970 18650 18680 18690 18500 278
599 20250407 090200 59270860 18550 18670 18840 18550 1258
600 20250407 090100 35850630 18850 18900 18900 18700 1512
601 20250407 090000 7439400 18900 18980 18980 18900 392