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

612
043370/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191000,478023990,9690,9690,9690,9690,118
20250407,190900,478023990,9690,9690,9690,9690,0
20250407,190800,478023990,9690,9690,9690,9690,0
20250407,190700,478023990,9690,9690,9690,9690,0
20250407,190600,478023990,9690,9690,9690,9690,0
20250407,190500,478023990,9690,9690,9690,9690,0
20250407,190400,478023990,9690,9690,9690,9690,0
20250407,190300,478023990,9690,9690,9690,9690,0
20250407,190200,478023990,9690,9690,9690,9690,0
20250407,190100,478023990,9690,9690,9690,9690,0
20250407,190000,478023990,9690,9690,9690,9690,0
20250407,185900,478023990,9690,9690,9690,9690,0
20250407,185800,478023990,9690,9690,9690,9690,0
20250407,185700,478023990,9690,9690,9690,9690,0
20250407,185600,478023990,9690,9690,9690,9690,0
20250407,185500,478023990,9690,9690,9690,9690,0
20250407,185400,478023990,9690,9690,9690,9690,0
20250407,185300,478023990,9690,9690,9690,9690,0
20250407,185200,478023990,9690,9690,9690,9690,0
20250407,185100,478023990,9690,9690,9690,9690,0
20250407,185000,478023990,9690,9690,9690,9690,0
20250407,184900,478023990,9690,9690,9690,9690,0
20250407,184800,478023990,9690,9690,9690,9690,0
20250407,184700,478023990,9690,9690,9690,9690,0
20250407,184600,478023990,9690,9690,9690,9690,0
20250407,184500,478023990,9690,9690,9690,9690,0
20250407,184400,478023990,9690,9690,9690,9690,0
20250407,184300,478023990,9690,9690,9690,9690,0
20250407,184200,478023990,9690,9690,9690,9690,0
20250407,184100,478023990,9690,9690,9690,9690,0
20250407,184000,478023990,9690,9690,9690,9690,118
20250407,183900,478023990,9690,9690,9690,9690,0
20250407,183800,478023990,9690,9690,9690,9690,0
20250407,183700,478023990,9690,9690,9690,9690,0
20250407,183600,478023990,9690,9690,9690,9690,0
20250407,183500,478023990,9690,9690,9690,9690,0
20250407,183400,478023990,9690,9690,9690,9690,0
20250407,183300,478023990,9690,9690,9690,9690,0
20250407,183200,478023990,9690,9690,9690,9690,0
20250407,183100,478023990,9690,9690,9690,9690,0
20250407,183000,478023990,9690,9690,9690,9690,0
20250407,182900,478023990,9690,9690,9690,9690,0
20250407,182800,478023990,9690,9690,9690,9690,0
20250407,182700,478023990,9690,9690,9690,9690,0
20250407,182600,478023990,9690,9690,9690,9690,0
20250407,182500,478023990,9690,9690,9690,9690,0
20250407,182400,478023990,9690,9690,9690,9690,0
20250407,182300,478023990,9690,9690,9690,9690,0
20250407,182200,478023990,9690,9690,9690,9690,0
20250407,182100,478023990,9690,9690,9690,9690,0
20250407,182000,478023990,9690,9690,9690,9690,0
20250407,181900,478023990,9690,9690,9690,9690,0
20250407,181800,478023990,9690,9690,9690,9690,0
20250407,181700,478023990,9690,9690,9690,9690,0
20250407,181600,478023990,9690,9690,9690,9690,0
20250407,181500,478023990,9690,9690,9690,9690,0
20250407,181400,478023990,9690,9690,9690,9690,0
20250407,181300,478023990,9690,9690,9690,9690,0
20250407,181200,478023990,9690,9690,9690,9690,0
20250407,181100,478023990,9690,9690,9690,9690,0
20250407,181000,478023990,9690,9690,9690,9690,118
20250407,180900,478023990,9690,9690,9690,9690,0
20250407,180800,478023990,9690,9690,9690,9690,0
20250407,180700,478023990,9690,9690,9690,9690,0
20250407,180600,478023990,9690,9690,9690,9690,0
20250407,180500,478023990,9690,9690,9690,9690,0
20250407,180400,478023990,9690,9690,9690,9690,0
20250407,180300,478023990,9690,9690,9690,9690,0
20250407,180200,478023990,9690,9690,9690,9690,0
20250407,180100,478023990,9690,9690,9690,9690,0
20250407,180000,478023990,9690,9690,9690,9690,0
20250407,175900,478023990,9690,9690,9690,9690,0
20250407,175800,478023990,9690,9690,9690,9690,0
20250407,175700,478023990,9690,9690,9690,9690,0
20250407,175600,478023990,9690,9690,9690,9690,0
20250407,175500,478023990,9690,9690,9690,9690,0
20250407,175400,478023990,9690,9690,9690,9690,0
20250407,175300,478023990,9690,9690,9690,9690,0
20250407,175200,478023990,9690,9690,9690,9690,0
20250407,175100,478023990,9690,9690,9690,9690,0
20250407,175000,478023990,9690,9690,9690,9690,0
20250407,174900,478023990,9690,9690,9690,9690,0
20250407,174800,478023990,9690,9690,9690,9690,0
20250407,174700,478023990,9690,9690,9690,9690,0
20250407,174600,478023990,9690,9690,9690,9690,0
20250407,174500,478023990,9690,9690,9690,9690,0
20250407,174400,478023990,9690,9690,9690,9690,0
20250407,174300,478023990,9690,9690,9690,9690,0
20250407,174200,478023990,9690,9690,9690,9690,0
20250407,174100,478023990,9690,9690,9690,9690,0
20250407,174000,478023990,9690,9690,9690,9690,118
20250407,173900,478023990,9690,9690,9690,9690,0
20250407,173800,478023990,9690,9690,9690,9690,0
20250407,173700,478023990,9690,9690,9690,9690,0
20250407,173600,478023990,9690,9690,9690,9690,0
20250407,173500,478023990,9690,9690,9690,9690,0
20250407,173400,478023990,9690,9690,9690,9690,0
20250407,173300,478023990,9690,9690,9690,9690,0
20250407,173200,478023990,9690,9690,9690,9690,0
20250407,173100,478023990,9690,9690,9690,9690,0
20250407,173000,478023990,9690,9690,9690,9690,0
20250407,172900,478023990,9690,9690,9690,9690,0
20250407,172800,478023990,9690,9690,9690,9690,0
20250407,172700,478023990,9690,9690,9690,9690,0
20250407,172600,478023990,9690,9690,9690,9690,0
20250407,172500,478023990,9690,9690,9690,9690,0
20250407,172400,478023990,9690,9690,9690,9690,0
20250407,172300,478023990,9690,9690,9690,9690,0
20250407,172200,478023990,9690,9690,9690,9690,0
20250407,172100,478023990,9690,9690,9690,9690,0
20250407,172000,478023990,9690,9690,9690,9690,0
20250407,171900,478023990,9690,9690,9690,9690,0
20250407,171800,478023990,9690,9690,9690,9690,0
20250407,171700,478023990,9690,9690,9690,9690,0
20250407,171600,478023990,9690,9690,9690,9690,0
20250407,171500,478023990,9690,9690,9690,9690,0
20250407,171400,478023990,9690,9690,9690,9690,0
20250407,171300,478023990,9690,9690,9690,9690,0
20250407,171200,478023990,9690,9690,9690,9690,0
20250407,171100,478023990,9690,9690,9690,9690,0
20250407,171000,478023990,9690,9690,9690,9690,118
20250407,170900,478023990,9690,9690,9690,9690,0
20250407,170800,478023990,9690,9690,9690,9690,0
20250407,170700,478023990,9690,9690,9690,9690,0
20250407,170600,478023990,9690,9690,9690,9690,0
20250407,170500,478023990,9690,9690,9690,9690,0
20250407,170400,478023990,9690,9690,9690,9690,0
20250407,170300,478023990,9690,9690,9690,9690,0
20250407,170200,478023990,9690,9690,9690,9690,0
20250407,170100,478023990,9690,9690,9690,9690,0
20250407,170000,478023990,9690,9690,9690,9690,0
20250407,165900,478023990,9690,9690,9690,9690,0
20250407,165800,478023990,9690,9690,9690,9690,0
20250407,165700,478023990,9690,9690,9690,9690,0
20250407,165600,478023990,9690,9690,9690,9690,0
20250407,165500,478023990,9690,9690,9690,9690,0
20250407,165400,478023990,9690,9690,9690,9690,0
20250407,165300,478023990,9690,9690,9690,9690,0
20250407,165200,478023990,9690,9690,9690,9690,0
20250407,165100,478023990,9690,9690,9690,9690,0
20250407,165000,478023990,9690,9690,9690,9690,0
20250407,164900,478023990,9690,9690,9690,9690,0
20250407,164800,478023990,9690,9690,9690,9690,0
20250407,164700,478023990,9690,9690,9690,9690,0
20250407,164600,478023990,9690,9690,9690,9690,0
20250407,164500,478023990,9690,9690,9690,9690,0
20250407,164400,478023990,9690,9690,9690,9690,0
20250407,164300,478023990,9690,9690,9690,9690,0
20250407,164200,478023990,9690,9690,9690,9690,0
20250407,164100,478023990,9690,9690,9690,9690,0
20250407,164000,478023990,9690,9690,9690,9690,118
20250407,163900,478023990,9690,9690,9690,9690,0
20250407,163800,478023990,9690,9690,9690,9690,0
20250407,163700,478023990,9690,9690,9690,9690,0
20250407,163600,478023990,9690,9690,9690,9690,0
20250407,163500,478023990,9690,9690,9690,9690,0
20250407,163400,478023990,9690,9690,9690,9690,0
20250407,163300,478023990,9690,9690,9690,9690,0
20250407,163200,478023990,9690,9690,9690,9690,0
20250407,163100,478023990,9690,9690,9690,9690,0
20250407,163000,478023990,9690,9690,9690,9690,0
20250407,162900,478023990,9690,9690,9690,9690,0
20250407,162800,478023990,9690,9690,9690,9690,0
20250407,162700,478023990,9690,9690,9690,9690,0
20250407,162600,478023990,9690,9690,9690,9690,0
20250407,162500,478023990,9690,9690,9690,9690,0
20250407,162400,478023990,9690,9690,9690,9690,0
20250407,162300,478023990,9690,9690,9690,9690,0
20250407,162200,478023990,9690,9690,9690,9690,0
20250407,162100,478023990,9690,9690,9690,9690,0
20250407,162000,478023990,9690,9690,9690,9690,0
20250407,161900,478023990,9690,9690,9690,9690,0
20250407,161800,478023990,9690,9690,9690,9690,0
20250407,161700,478023990,9690,9690,9690,9690,0
20250407,161600,478023990,9690,9690,9690,9690,0
20250407,161500,478023990,9690,9690,9690,9690,0
20250407,161400,478023990,9690,9690,9690,9690,0
20250407,161300,478023990,9690,9690,9690,9690,0
20250407,161200,478023990,9690,9690,9690,9690,0
20250407,161100,478023990,9690,9690,9690,9690,0
20250407,161000,478023990,9690,9690,9690,9690,118
20250407,160900,478023990,9690,9690,9690,9690,0
20250407,160800,478023990,9690,9690,9690,9690,0
20250407,160700,478023990,9690,9690,9690,9690,0
20250407,160600,478023990,9690,9690,9690,9690,0
20250407,160500,478023990,9690,9690,9690,9690,0
20250407,160400,478023990,9690,9690,9690,9690,0
20250407,160300,478023990,9690,9690,9690,9690,0
20250407,160200,478023990,9690,9690,9690,9690,0
20250407,160100,478023990,9690,9690,9690,9690,0
20250407,160000,478023990,9690,9690,9690,9690,0
20250407,155900,478023990,9690,9690,9690,9690,0
20250407,155800,478023990,9690,9690,9690,9690,0
20250407,155700,478023990,9690,9690,9690,9690,0
20250407,155600,478023990,9690,9690,9690,9690,0
20250407,155500,478023990,9690,9690,9690,9690,0
20250407,155400,478023990,9690,9690,9690,9690,0
20250407,155300,478023990,9690,9690,9690,9690,0
20250407,155200,478023990,9690,9690,9690,9690,0
20250407,155100,478023990,9690,9690,9690,9690,0
20250407,155000,478023990,9690,9690,9690,9690,0
20250407,154900,478023990,9690,9690,9690,9690,0
20250407,154800,478023990,9690,9690,9690,9690,0
20250407,154700,478023990,9690,9690,9690,9690,0
20250407,154600,478023990,9690,9690,9690,9690,0
20250407,154500,478023990,9690,9690,9690,9690,0
20250407,154400,478023990,9690,9690,9690,9690,0
20250407,154300,478023990,9690,9690,9690,9690,0
20250407,154200,478023990,9690,9690,9690,9690,0
20250407,154100,478023990,9690,9690,9690,9690,0
20250407,154000,478023990,9690,9690,9690,9690,118
20250407,153900,478023990,9690,9690,9690,9690,0
20250407,153800,478023990,9690,9690,9690,9690,0
20250407,153700,478023990,9690,9690,9690,9690,0
20250407,153600,478023990,9690,9690,9690,9690,0
20250407,153500,478023990,9690,9690,9690,9690,0
20250407,153400,478023990,9690,9690,9690,9690,0
20250407,153300,478023990,9690,9690,9690,9690,0
20250407,153200,478023990,9690,9690,9690,9690,0
20250407,153100,478023990,9690,9690,9690,9690,0
20250407,153000,478023990,9690,9690,9690,9690,118
20250407,152900,476880570,9700,9700,9700,9700,0
20250407,152800,476880570,9700,9700,9700,9700,0
20250407,152700,476880570,9700,9700,9700,9700,0
20250407,152600,476880570,9700,9700,9700,9700,0
20250407,152500,476880570,9700,9700,9700,9700,0
20250407,152400,476880570,9700,9700,9700,9700,0
20250407,152300,476880570,9700,9700,9700,9700,0
20250407,152200,476880570,9700,9700,9700,9700,0
20250407,152100,476880570,9700,9700,9700,9700,0
20250407,152000,476880570,9700,9700,9700,9700,0
20250407,151900,476880570,9700,9700,9700,9700,94
20250407,151800,475968770,9700,9710,9710,9700,202
20250407,151700,474008860,9700,9700,9700,9700,76
20250407,151600,473271660,9710,9700,9710,9700,1058
20250407,151500,463008960,9700,9700,9700,9700,267
20250407,151400,460419060,9710,9710,9710,9710,56
20250407,151300,459875300,9710,9710,9710,9710,100
20250407,151200,458904300,9710,9710,9710,9710,100
20250407,151100,457933300,9700,9700,9700,9700,32
20250407,151000,457622900,9700,9690,9700,9690,105
20250407,150900,456605010,9690,9690,9690,9690,0
20250407,150800,456605010,9690,9690,9690,9690,37
20250407,150700,456246480,9680,9680,9680,9680,31
20250407,150600,455946400,9690,9690,9690,9690,0
20250407,150500,455946400,9690,9690,9690,9690,37
20250407,150400,455587870,9690,9700,9700,9690,591
20250407,150300,449855470,9710,9710,9710,9710,227
20250407,150200,447651300,9710,9710,9710,9710,0
20250407,150100,447651300,9710,9720,9720,9710,62
20250407,150000,447049270,9720,9710,9720,9710,46
20250407,145900,446602470,9710,9710,9710,9710,0
20250407,145800,446602470,9710,9710,9720,9710,135
20250407,145700,445291120,9720,9710,9720,9710,220
20250407,145600,443153920,9710,9720,9720,9710,32
20250407,145500,442842890,9720,9720,9720,9720,100
20250407,145400,441870890,9720,9720,9720,9720,91
20250407,145300,440986370,9720,9720,9720,9710,66
20250407,145200,440344990,9720,9720,9720,9720,0
20250407,145100,440344990,9720,9730,9730,9720,60
20250407,145000,439761500,9730,9730,9730,9730,6
20250407,144900,439703120,9730,9710,9730,9710,57
20250407,144800,439149350,9720,9720,9720,9720,21
20250407,144700,438945230,9710,9710,9710,9710,0
20250407,144600,438945230,9710,9710,9710,9710,63
20250407,144500,438333500,9710,9710,9710,9710,0
20250407,144400,438333500,9710,9710,9710,9710,0
20250407,144300,438333500,9710,9710,9710,9710,58
20250407,144200,437770320,9720,9720,9720,9720,5
20250407,144100,437721720,9720,9720,9720,9720,27
20250407,144000,437459280,9720,9720,9720,9720,14
20250407,143900,437323200,9740,9710,9740,9710,65
20250407,143800,436692000,9710,9710,9710,9710,0
20250407,143700,436692000,9710,9710,9710,9710,0
20250407,143600,436692000,9710,9710,9710,9710,62
20250407,143500,436089980,9710,9710,9710,9710,8
20250407,143400,436012300,9710,9710,9710,9710,180
20250407,143300,434264500,9730,9730,9730,9730,24
20250407,143200,434030980,9730,9720,9730,9720,37
20250407,143100,433671280,9730,9740,9740,9730,159
20250407,143000,432123050,9740,9720,9740,9720,76
20250407,142900,431384180,9710,9710,9710,9710,0
20250407,142800,431384180,9710,9720,9720,9710,33
20250407,142700,431063440,9720,9730,9730,9720,170
20250407,142600,429411020,9720,9720,9720,9720,63
20250407,142500,428798660,9720,9720,9720,9720,0
20250407,142400,428798660,9720,9720,9720,9720,0
20250407,142300,428798660,9720,9710,9720,9710,146
20250407,142200,427380230,9720,9720,9720,9720,10
20250407,142100,427283030,9750,9750,9750,9750,15
20250407,142000,427136780,9740,9720,9740,9720,206
20250407,141900,425130720,9720,9720,9730,9720,25
20250407,141800,424887680,9710,9710,9710,9710,1507
20250407,141700,410254710,9710,9710,9710,9710,2000
20250407,141600,390834710,9730,9740,9740,9710,8332
20250407,141500,309930260,9720,9720,9720,9720,63
20250407,141400,309317900,9730,9730,9730,9730,0
20250407,141300,309317900,9730,9730,9730,9730,0
20250407,141200,309317900,9730,9740,9740,9730,41
20250407,141100,308918870,9760,9740,9760,9740,308
20250407,141000,305913620,9760,9720,9760,9720,76
20250407,140900,305173520,9710,9720,9720,9710,165
20250407,140800,303570760,9720,9720,9720,9720,31
20250407,140700,303269440,9710,9710,9710,9710,31
20250407,140600,302968430,9720,9720,9720,9720,0
20250407,140500,302968430,9720,9720,9720,9720,0
20250407,140400,302968430,9720,9710,9720,9710,63
20250407,140300,302356380,9710,9710,9710,9710,0
20250407,140200,302356380,9710,9710,9710,9710,31
20250407,140100,302055370,9750,9730,9750,9730,46
20250407,140000,301607610,9710,9710,9710,9710,63
20250407,135900,300995880,9710,9710,9710,9710,0
20250407,135800,300995880,9710,9710,9710,9710,4
20250407,135700,300957040,9710,9710,9710,9710,55
20250407,135600,300422990,9720,9720,9720,9720,5
20250407,135500,300374390,9720,9720,9720,9720,3
20250407,135400,300345230,9710,9710,9710,9710,83
20250407,135300,299539300,9720,9720,9720,9720,11
20250407,135200,299432380,9750,9750,9750,9750,0
20250407,135100,299432380,9750,9730,9750,9730,46
20250407,135000,298984600,9720,9720,9720,9720,0
20250407,134900,298984600,9720,9720,9720,9720,0
20250407,134800,298984600,9720,9710,9720,9710,63
20250407,134700,298372550,9720,9720,9720,9720,0
20250407,134600,298372550,9720,9710,9720,9710,63
20250407,134500,297760510,9710,9710,9710,9710,0
20250407,134400,297760510,9710,9710,9710,9710,62
20250407,134300,297158490,9740,9740,9740,9740,1
20250407,134200,297148750,9740,9740,9740,9740,1
20250407,134100,297139010,9740,9720,9740,9720,66
20250407,134000,296496940,9710,9710,9710,9710,31
20250407,133900,296195930,9720,9710,9720,9710,37
20250407,133800,295836600,9710,9710,9710,9710,0
20250407,133700,295836600,9710,9710,9710,9710,32
20250407,133600,295525880,9710,9710,9710,9710,93
20250407,133500,294622850,9720,9720,9720,9720,16
20250407,133400,294467330,9730,9730,9730,9730,1
20250407,133300,294457600,9730,9730,9730,9730,31
20250407,133200,294155970,9800,9800,9800,9800,0
20250407,133100,294155970,9800,9760,9800,9760,46
20250407,133000,293705750,9730,9730,9730,9730,33
20250407,132900,293384660,9740,9730,9740,9730,61
20250407,132800,292790830,9730,9730,9730,9730,0
20250407,132700,292790830,9730,9730,9730,9730,32
20250407,132600,292479470,9730,9730,9730,9730,31
20250407,132500,292177840,9730,9730,9730,9730,31
20250407,132400,291876210,9800,9800,9800,9800,0
20250407,132300,291876210,9800,9740,9800,9740,92
20250407,132200,290977090,9740,9740,9740,9740,6
20250407,132100,290918650,9730,9730,9730,9730,0
20250407,132000,290918650,9730,9730,9730,9730,63
20250407,131900,290305660,9730,9730,9730,9730,1
20250407,131800,290295930,9730,9730,9730,9730,72
20250407,131700,289595370,9730,9730,9730,9730,0
20250407,131600,289595370,9730,9730,9730,9730,0
20250407,131500,289595370,9730,9730,9730,9730,63
20250407,131400,288982380,9730,9730,9730,9730,0
20250407,131300,288982380,9730,9730,9730,9730,33
20250407,131200,288661290,9740,9740,9740,9740,0
20250407,131100,288661290,9740,9740,9740,9740,63
20250407,131000,288047670,9730,9730,9730,9730,0
20250407,130900,288047670,9730,9730,9730,9730,11
20250407,130800,287940640,9760,9760,9760,9760,34
20250407,130700,287608800,9740,9740,9740,9740,32
20250407,130600,287297120,9730,9730,9730,9730,15
20250407,130500,287151170,9750,9730,9750,9730,35
20250407,130400,286810300,9730,9740,9740,9730,63
20250407,130300,286196990,9730,9730,9730,9730,0
20250407,130200,286196990,9730,9730,9730,9730,0
20250407,130100,286196990,9730,9730,9740,9730,1704
20250407,130000,269616760,9730,9730,9730,9730,0
20250407,125900,269616760,9730,9730,9730,9730,0
20250407,125800,269616760,9730,9730,9730,9730,63
20250407,125700,269003770,9740,9740,9740,9740,31
20250407,125600,268701830,9740,9740,9740,9740,0
20250407,125500,268701830,9740,9740,9740,9740,0
20250407,125400,268701830,9740,9750,9750,9740,63
20250407,125300,268087900,9750,9750,9750,9750,0
20250407,125200,268087900,9750,9750,9750,9750,0
20250407,125100,268087900,9750,9750,9750,9750,31
20250407,125000,267785650,9740,9740,9740,9740,31
20250407,124900,267483710,9740,9740,9740,9740,0
20250407,124800,267483710,9740,9740,9740,9740,32
20250407,124700,267172030,9740,9720,9740,9720,33
20250407,124600,266851230,9720,9720,9720,9720,31
20250407,124500,266549910,9710,9710,9710,9710,31
20250407,124400,266248900,9730,9730,9730,9730,1
20250407,124300,266239170,9720,9720,9720,9720,31
20250407,124200,265937850,9710,9710,9710,9710,0
20250407,124100,265937850,9710,9710,9710,9710,63
20250407,124000,265326120,9710,9710,9710,9710,41
20250407,123900,264928010,9710,9710,9710,9710,45
20250407,123800,264491060,9710,9710,9710,9710,100
20250407,123700,263520060,9710,9720,9720,9710,151
20250407,123600,262053390,9730,9730,9730,9730,28
20250407,123500,261780950,9740,9740,9740,9740,91
20250407,123400,260894610,9740,9740,9740,9740,31
20250407,123300,260592670,9740,9740,9740,9740,44
20250407,123200,260164110,9740,9740,9740,9740,1
20250407,123100,260154370,9750,9750,9750,9750,19
20250407,123000,259969120,9750,9750,9750,9750,63
20250407,122900,259354870,9770,9770,9770,9770,0
20250407,122800,259354870,9770,9770,9770,9770,1
20250407,122700,259345100,9750,9750,9750,9750,31
20250407,122600,259042850,9750,9750,9750,9750,32
20250407,122500,258730850,9750,9750,9750,9750,0
20250407,122400,258730850,9750,9750,9750,9750,62
20250407,122300,258126350,9750,9750,9750,9750,0
20250407,122200,258126350,9750,9750,9750,9750,63
20250407,122100,257512100,9750,9750,9750,9750,0
20250407,122000,257512100,9750,9750,9750,9750,0
20250407,121900,257512100,9750,9750,9750,9750,63
20250407,121800,256897850,9750,9750,9750,9750,0
20250407,121700,256897850,9750,9750,9750,9750,1
20250407,121600,256888100,9750,9760,9760,9750,63
20250407,121500,256273550,9750,9750,9750,9750,0
20250407,121400,256273550,9750,9750,9750,9750,0
20250407,121300,256273550,9750,9760,9760,9750,88
20250407,121200,255415050,9760,9760,9760,9760,6
20250407,121100,255356490,9760,9760,9760,9760,0
20250407,121000,255356490,9760,9760,9760,9760,0
20250407,120900,255356490,9760,9760,9760,9760,62
20250407,120800,254751370,9750,9750,9750,9750,32
20250407,120700,254439370,9750,9750,9750,9750,0
20250407,120600,254439370,9750,9750,9750,9750,31
20250407,120500,254137120,9750,9750,9750,9750,32
20250407,120400,253825120,9800,9800,9800,9800,2
20250407,120300,253805520,9780,9780,9780,9780,244
20250407,120200,251419200,9780,9780,9780,9780,31
20250407,120100,251116020,9790,9790,9790,9790,240
20250407,120000,248766420,9790,9760,9790,9760,48
20250407,115900,248297570,9760,9760,9760,9760,3
20250407,115800,248268290,9750,9750,9750,9750,62
20250407,115700,247663790,9750,9750,9750,9750,0
20250407,115600,247663790,9750,9760,9760,9750,941
20250407,115500,238480010,9770,9770,9770,9770,25
20250407,115400,238235760,9770,9770,9770,9770,32
20250407,115300,237923120,9770,9770,9770,9770,0
20250407,115200,237923120,9770,9770,9770,9770,31
20250407,115100,237620250,9800,9800,9800,9800,0
20250407,115000,237620250,9800,9800,9800,9800,36
20250407,114900,237267450,9770,9770,9770,9770,32
20250407,114800,236954810,9800,9800,9800,9800,0
20250407,114700,236954810,9800,9790,9800,9790,62
20250407,114600,236347520,9790,9790,9790,9790,0
20250407,114500,236347520,9790,9790,9790,9790,32
20250407,114400,236034240,9790,9790,9790,9790,31
20250407,114300,235730750,9850,9850,9850,9850,0
20250407,114200,235730750,9850,9850,9850,9850,0
20250407,114100,235730750,9850,9840,9850,9840,225
20250407,114000,233514930,9850,9840,9850,9780,635
20250407,113900,227267490,9780,9770,9780,9770,6
20250407,113800,227208840,9760,9760,9760,9760,31
20250407,113700,226906280,9760,9760,9760,9760,32
20250407,113600,226593960,9760,9760,9760,9760,0
20250407,113500,226593960,9760,9760,9760,9760,65
20250407,113400,225959560,9750,9750,9750,9750,4
20250407,113300,225920560,9770,9770,9770,9770,28
20250407,113200,225647000,9770,9770,9770,9770,0
20250407,113100,225647000,9770,9750,9770,9750,64
20250407,113000,225022980,9770,9760,9770,9760,36
20250407,112900,224671570,9750,9750,9750,9750,0
20250407,112800,224671570,9750,9750,9750,9750,31
20250407,112700,224369320,9760,9760,9760,9760,0
20250407,112600,224369320,9760,9750,9760,9750,317
20250407,112500,221278380,9750,9750,9750,9750,33
20250407,112400,220956630,9750,9760,9760,9750,361
20250407,112300,217436860,9770,9780,9780,9770,274
20250407,112200,214759180,9780,9780,9780,9780,0
20250407,112100,214759180,9780,9780,9780,9780,31
20250407,112000,214456000,9840,9810,9840,9810,37
20250407,111900,214092070,9790,9790,9790,9790,31
20250407,111800,213788580,9770,9770,9770,9770,0
20250407,111700,213788580,9770,9760,9770,9750,232
20250407,111600,211525930,9760,9770,9770,9760,131
20250407,111500,210247060,9770,9770,9770,9770,32
20250407,111400,209934420,9750,9780,9780,9750,32
20250407,111300,209622390,9780,9780,9780,9780,0
20250407,111200,209622390,9780,9780,9780,9780,66
20250407,111100,208976910,9780,9780,9780,9780,6
20250407,111000,208918230,9780,9790,9810,9750,149
20250407,110900,207462230,9760,9760,9760,9760,131
20250407,110800,206183670,9810,9810,9810,9810,0
20250407,110700,206183670,9810,9820,9820,9760,235
20250407,110600,203877920,9770,9860,9860,9770,132
20250407,110500,202579190,9870,9870,9870,9870,0
20250407,110400,202579190,9870,9860,9870,9860,23
20250407,110300,202352350,9850,9840,9850,9840,47
20250407,110200,201889420,9830,9790,9830,9790,78
20250407,110100,201124480,9800,9830,9840,9800,134
20250407,110000,199809740,9810,9850,9860,9810,60
20250407,105900,199219420,9840,9860,9860,9840,104
20250407,105800,198194040,9850,9860,9860,9850,70
20250407,105700,197504180,9860,9860,9860,9860,64
20250407,105600,196873140,9870,9870,9870,9870,102
20250407,105500,195866400,9860,9840,9860,9840,95
20250407,105400,194930770,9850,9850,9850,9850,0
20250407,105300,194930770,9850,9850,9850,9850,12
20250407,105200,194812570,9840,9840,9840,9840,162
20250407,105100,193218490,9840,9840,9840,9840,31
20250407,105000,192913450,9850,9840,9850,9840,38
20250407,104900,192539250,9850,9850,9850,9850,103
20250407,104800,191524700,9850,9850,9850,9850,0
20250407,104700,191524700,9850,9850,9850,9850,100
20250407,104600,190539700,9850,9850,9850,9850,100
20250407,104500,189554700,9840,9850,9850,9840,1121
20250407,104400,178513850,9790,9810,9830,9790,482
20250407,104300,173784250,9800,9800,9800,9800,23
20250407,104200,173558850,9780,9750,9780,9750,394
20250407,104100,169706490,9790,9790,9790,9790,0
20250407,104000,169706490,9790,9750,9790,9750,115
20250407,103900,168583400,9730,9750,9750,9730,39
20250407,103800,168203690,9760,9760,9760,9760,12
20250407,103700,168086570,9760,9760,9760,9760,32
20250407,103600,167774250,9770,9720,9770,9720,797
20250407,103500,160001010,9710,9670,9710,9670,93
20250407,103400,159100230,9670,9670,9670,9670,32
20250407,103300,158790790,9670,9670,9670,9670,0
20250407,103200,158790790,9670,9670,9670,9670,31
20250407,103100,158491020,9670,9670,9670,9670,1
20250407,103000,158481350,9740,9670,9740,9660,74
20250407,102900,157765100,9670,9660,9670,9660,27
20250407,102800,157504110,9650,9650,9650,9650,42
20250407,102700,157098810,9650,9660,9660,9650,71
20250407,102600,156413560,9650,9650,9650,9650,42
20250407,102500,156008260,9650,9650,9650,9650,37
20250407,102400,155651210,9650,9640,9650,9640,14
20250407,102300,155516140,9630,9630,9630,9630,31
20250407,102200,155217610,9640,9630,9640,9630,38
20250407,102100,154851610,9610,9610,9610,9610,0
20250407,102000,154851610,9610,9600,9610,9600,57
20250407,101900,154304100,9620,9620,9620,9620,5
20250407,101800,154256000,9600,9600,9600,9600,32
20250407,101700,153948800,9630,9610,9630,9610,46
20250407,101600,153506540,9600,9600,9610,9600,94
20250407,101500,152604090,9620,9620,9620,9620,1
20250407,101400,152594470,9600,9640,9640,9600,271
20250407,101300,149992790,9600,9600,9600,9600,0
20250407,101200,149992790,9600,9580,9600,9580,22
20250407,101100,149781750,9560,9540,9560,9540,63
20250407,101000,149180110,9550,9550,9550,9550,0
20250407,100900,149180110,9550,9540,9550,9540,57
20250407,100800,148636020,9560,9560,9560,9560,5
20250407,100700,148588220,9570,9570,9570,9570,1
20250407,100600,148578650,9570,9540,9570,9540,95
20250407,100500,147671480,9530,9530,9530,9530,200
20250407,100400,145765480,9530,9530,9530,9490,440
20250407,100300,141584020,9510,9510,9510,9510,0
20250407,100200,141584020,9510,9490,9510,9490,62
20250407,100100,140995020,9490,9490,9490,9490,1
20250407,100000,140985530,9500,9510,9510,9500,232
20250407,095900,138781020,9510,9510,9510,9510,10
20250407,095800,138685920,9500,9500,9500,9500,200
20250407,095700,136785920,9500,9500,9500,9500,62
20250407,095600,136196920,9500,9500,9500,9500,0
20250407,095500,136196920,9500,9500,9500,9500,53
20250407,095400,135693420,9510,9510,9510,9510,0
20250407,095300,135693420,9510,9510,9510,9510,10
20250407,095200,135598320,9500,9500,9500,9500,63
20250407,095100,134999820,9520,9520,9520,9520,0
20250407,095000,134999820,9520,9520,9520,9520,0
20250407,094900,134999820,9520,9500,9520,9500,43
20250407,094800,134591120,9500,9500,9510,9500,102
20250407,094700,133621740,9500,9510,9510,9500,2511
20250407,094600,109766980,9510,9510,9510,9510,25
20250407,094500,109529230,9510,9510,9510,9500,847
20250407,094400,101474890,9510,9510,9510,9510,33
20250407,094300,101161060,9520,9520,9520,9520,156
20250407,094200,99675940,9510,9490,9510,9490,198
20250407,094100,97795390,9500,9520,9520,9500,485
20250407,094000,93185890,9520,9530,9530,9520,4
20250407,093900,93147780,9520,9520,9520,9520,32
20250407,093800,92843140,9530,9530,9530,9510,1001
20250407,093700,83320940,9520,9520,9520,9520,29
20250407,093600,83044860,9520,9540,9540,9520,218
20250407,093500,80967310,9530,9530,9530,9530,4
20250407,093400,80929190,9540,9550,9550,9540,150
20250407,093300,79497600,9550,9550,9550,9550,271
20250407,093200,76909550,9550,9550,9550,9550,6
20250407,093100,76852250,9560,9570,9570,9560,99
20250407,093000,75905560,9570,9570,9570,9570,61
20250407,092900,75321790,9570,9560,9570,9560,34
20250407,092800,74996720,9570,9570,9580,9570,294
20250407,092700,72182140,9580,9580,9580,9580,29
20250407,092600,71904320,9580,9580,9580,9580,40
20250407,092500,71521120,9580,9580,9580,9580,60
20250407,092400,70946320,9590,9610,9610,9590,963
20250407,092300,61701530,9610,9610,9610,9610,8
20250407,092200,61624650,9620,9640,9640,9610,151
20250407,092100,60173000,9640,9640,9650,9610,573
20250407,092000,54645170,9620,9670,9670,9620,1144
20250407,091900,43605040,9740,9740,9740,9740,0
20250407,091800,43605040,9740,9740,9740,9740,0
20250407,091700,43605040,9740,9740,9740,9740,0
20250407,091600,43605040,9740,9740,9740,9740,0
20250407,091500,43605040,9740,9740,9740,9740,5
20250407,091400,43556340,9720,9720,9730,9720,53
20250407,091300,43041150,9720,9720,9720,9720,50
20250407,091200,42555150,9640,9640,9640,9640,1
20250407,091100,42545510,9650,9670,9720,9650,602
20250407,091000,36733830,9720,9720,9720,9720,0
20250407,090900,36733830,9720,9710,9720,9680,129
20250407,090800,35483920,9720,9720,9720,9720,1
20250407,090700,35474200,9720,9720,9720,9720,11
20250407,090600,35367280,9690,9760,9770,9690,854
20250407,090500,27071480,9730,9740,9740,9730,320
20250407,090400,23955790,9740,9780,9790,9740,989
20250407,090300,14306280,9780,9820,9820,9780,561
20250407,090200,8812230,9830,9930,9930,9830,616
20250407,090100,2736650,9930,9970,9970,9930,80
20250407,090000,1940650,9970,10060,10060,9970,194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 191000 478023990 9690 9690 9690 9690 118
3 20250407 190900 478023990 9690 9690 9690 9690 0
4 20250407 190800 478023990 9690 9690 9690 9690 0
5 20250407 190700 478023990 9690 9690 9690 9690 0
6 20250407 190600 478023990 9690 9690 9690 9690 0
7 20250407 190500 478023990 9690 9690 9690 9690 0
8 20250407 190400 478023990 9690 9690 9690 9690 0
9 20250407 190300 478023990 9690 9690 9690 9690 0
10 20250407 190200 478023990 9690 9690 9690 9690 0
11 20250407 190100 478023990 9690 9690 9690 9690 0
12 20250407 190000 478023990 9690 9690 9690 9690 0
13 20250407 185900 478023990 9690 9690 9690 9690 0
14 20250407 185800 478023990 9690 9690 9690 9690 0
15 20250407 185700 478023990 9690 9690 9690 9690 0
16 20250407 185600 478023990 9690 9690 9690 9690 0
17 20250407 185500 478023990 9690 9690 9690 9690 0
18 20250407 185400 478023990 9690 9690 9690 9690 0
19 20250407 185300 478023990 9690 9690 9690 9690 0
20 20250407 185200 478023990 9690 9690 9690 9690 0
21 20250407 185100 478023990 9690 9690 9690 9690 0
22 20250407 185000 478023990 9690 9690 9690 9690 0
23 20250407 184900 478023990 9690 9690 9690 9690 0
24 20250407 184800 478023990 9690 9690 9690 9690 0
25 20250407 184700 478023990 9690 9690 9690 9690 0
26 20250407 184600 478023990 9690 9690 9690 9690 0
27 20250407 184500 478023990 9690 9690 9690 9690 0
28 20250407 184400 478023990 9690 9690 9690 9690 0
29 20250407 184300 478023990 9690 9690 9690 9690 0
30 20250407 184200 478023990 9690 9690 9690 9690 0
31 20250407 184100 478023990 9690 9690 9690 9690 0
32 20250407 184000 478023990 9690 9690 9690 9690 118
33 20250407 183900 478023990 9690 9690 9690 9690 0
34 20250407 183800 478023990 9690 9690 9690 9690 0
35 20250407 183700 478023990 9690 9690 9690 9690 0
36 20250407 183600 478023990 9690 9690 9690 9690 0
37 20250407 183500 478023990 9690 9690 9690 9690 0
38 20250407 183400 478023990 9690 9690 9690 9690 0
39 20250407 183300 478023990 9690 9690 9690 9690 0
40 20250407 183200 478023990 9690 9690 9690 9690 0
41 20250407 183100 478023990 9690 9690 9690 9690 0
42 20250407 183000 478023990 9690 9690 9690 9690 0
43 20250407 182900 478023990 9690 9690 9690 9690 0
44 20250407 182800 478023990 9690 9690 9690 9690 0
45 20250407 182700 478023990 9690 9690 9690 9690 0
46 20250407 182600 478023990 9690 9690 9690 9690 0
47 20250407 182500 478023990 9690 9690 9690 9690 0
48 20250407 182400 478023990 9690 9690 9690 9690 0
49 20250407 182300 478023990 9690 9690 9690 9690 0
50 20250407 182200 478023990 9690 9690 9690 9690 0
51 20250407 182100 478023990 9690 9690 9690 9690 0
52 20250407 182000 478023990 9690 9690 9690 9690 0
53 20250407 181900 478023990 9690 9690 9690 9690 0
54 20250407 181800 478023990 9690 9690 9690 9690 0
55 20250407 181700 478023990 9690 9690 9690 9690 0
56 20250407 181600 478023990 9690 9690 9690 9690 0
57 20250407 181500 478023990 9690 9690 9690 9690 0
58 20250407 181400 478023990 9690 9690 9690 9690 0
59 20250407 181300 478023990 9690 9690 9690 9690 0
60 20250407 181200 478023990 9690 9690 9690 9690 0
61 20250407 181100 478023990 9690 9690 9690 9690 0
62 20250407 181000 478023990 9690 9690 9690 9690 118
63 20250407 180900 478023990 9690 9690 9690 9690 0
64 20250407 180800 478023990 9690 9690 9690 9690 0
65 20250407 180700 478023990 9690 9690 9690 9690 0
66 20250407 180600 478023990 9690 9690 9690 9690 0
67 20250407 180500 478023990 9690 9690 9690 9690 0
68 20250407 180400 478023990 9690 9690 9690 9690 0
69 20250407 180300 478023990 9690 9690 9690 9690 0
70 20250407 180200 478023990 9690 9690 9690 9690 0
71 20250407 180100 478023990 9690 9690 9690 9690 0
72 20250407 180000 478023990 9690 9690 9690 9690 0
73 20250407 175900 478023990 9690 9690 9690 9690 0
74 20250407 175800 478023990 9690 9690 9690 9690 0
75 20250407 175700 478023990 9690 9690 9690 9690 0
76 20250407 175600 478023990 9690 9690 9690 9690 0
77 20250407 175500 478023990 9690 9690 9690 9690 0
78 20250407 175400 478023990 9690 9690 9690 9690 0
79 20250407 175300 478023990 9690 9690 9690 9690 0
80 20250407 175200 478023990 9690 9690 9690 9690 0
81 20250407 175100 478023990 9690 9690 9690 9690 0
82 20250407 175000 478023990 9690 9690 9690 9690 0
83 20250407 174900 478023990 9690 9690 9690 9690 0
84 20250407 174800 478023990 9690 9690 9690 9690 0
85 20250407 174700 478023990 9690 9690 9690 9690 0
86 20250407 174600 478023990 9690 9690 9690 9690 0
87 20250407 174500 478023990 9690 9690 9690 9690 0
88 20250407 174400 478023990 9690 9690 9690 9690 0
89 20250407 174300 478023990 9690 9690 9690 9690 0
90 20250407 174200 478023990 9690 9690 9690 9690 0
91 20250407 174100 478023990 9690 9690 9690 9690 0
92 20250407 174000 478023990 9690 9690 9690 9690 118
93 20250407 173900 478023990 9690 9690 9690 9690 0
94 20250407 173800 478023990 9690 9690 9690 9690 0
95 20250407 173700 478023990 9690 9690 9690 9690 0
96 20250407 173600 478023990 9690 9690 9690 9690 0
97 20250407 173500 478023990 9690 9690 9690 9690 0
98 20250407 173400 478023990 9690 9690 9690 9690 0
99 20250407 173300 478023990 9690 9690 9690 9690 0
100 20250407 173200 478023990 9690 9690 9690 9690 0
101 20250407 173100 478023990 9690 9690 9690 9690 0
102 20250407 173000 478023990 9690 9690 9690 9690 0
103 20250407 172900 478023990 9690 9690 9690 9690 0
104 20250407 172800 478023990 9690 9690 9690 9690 0
105 20250407 172700 478023990 9690 9690 9690 9690 0
106 20250407 172600 478023990 9690 9690 9690 9690 0
107 20250407 172500 478023990 9690 9690 9690 9690 0
108 20250407 172400 478023990 9690 9690 9690 9690 0
109 20250407 172300 478023990 9690 9690 9690 9690 0
110 20250407 172200 478023990 9690 9690 9690 9690 0
111 20250407 172100 478023990 9690 9690 9690 9690 0
112 20250407 172000 478023990 9690 9690 9690 9690 0
113 20250407 171900 478023990 9690 9690 9690 9690 0
114 20250407 171800 478023990 9690 9690 9690 9690 0
115 20250407 171700 478023990 9690 9690 9690 9690 0
116 20250407 171600 478023990 9690 9690 9690 9690 0
117 20250407 171500 478023990 9690 9690 9690 9690 0
118 20250407 171400 478023990 9690 9690 9690 9690 0
119 20250407 171300 478023990 9690 9690 9690 9690 0
120 20250407 171200 478023990 9690 9690 9690 9690 0
121 20250407 171100 478023990 9690 9690 9690 9690 0
122 20250407 171000 478023990 9690 9690 9690 9690 118
123 20250407 170900 478023990 9690 9690 9690 9690 0
124 20250407 170800 478023990 9690 9690 9690 9690 0
125 20250407 170700 478023990 9690 9690 9690 9690 0
126 20250407 170600 478023990 9690 9690 9690 9690 0
127 20250407 170500 478023990 9690 9690 9690 9690 0
128 20250407 170400 478023990 9690 9690 9690 9690 0
129 20250407 170300 478023990 9690 9690 9690 9690 0
130 20250407 170200 478023990 9690 9690 9690 9690 0
131 20250407 170100 478023990 9690 9690 9690 9690 0
132 20250407 170000 478023990 9690 9690 9690 9690 0
133 20250407 165900 478023990 9690 9690 9690 9690 0
134 20250407 165800 478023990 9690 9690 9690 9690 0
135 20250407 165700 478023990 9690 9690 9690 9690 0
136 20250407 165600 478023990 9690 9690 9690 9690 0
137 20250407 165500 478023990 9690 9690 9690 9690 0
138 20250407 165400 478023990 9690 9690 9690 9690 0
139 20250407 165300 478023990 9690 9690 9690 9690 0
140 20250407 165200 478023990 9690 9690 9690 9690 0
141 20250407 165100 478023990 9690 9690 9690 9690 0
142 20250407 165000 478023990 9690 9690 9690 9690 0
143 20250407 164900 478023990 9690 9690 9690 9690 0
144 20250407 164800 478023990 9690 9690 9690 9690 0
145 20250407 164700 478023990 9690 9690 9690 9690 0
146 20250407 164600 478023990 9690 9690 9690 9690 0
147 20250407 164500 478023990 9690 9690 9690 9690 0
148 20250407 164400 478023990 9690 9690 9690 9690 0
149 20250407 164300 478023990 9690 9690 9690 9690 0
150 20250407 164200 478023990 9690 9690 9690 9690 0
151 20250407 164100 478023990 9690 9690 9690 9690 0
152 20250407 164000 478023990 9690 9690 9690 9690 118
153 20250407 163900 478023990 9690 9690 9690 9690 0
154 20250407 163800 478023990 9690 9690 9690 9690 0
155 20250407 163700 478023990 9690 9690 9690 9690 0
156 20250407 163600 478023990 9690 9690 9690 9690 0
157 20250407 163500 478023990 9690 9690 9690 9690 0
158 20250407 163400 478023990 9690 9690 9690 9690 0
159 20250407 163300 478023990 9690 9690 9690 9690 0
160 20250407 163200 478023990 9690 9690 9690 9690 0
161 20250407 163100 478023990 9690 9690 9690 9690 0
162 20250407 163000 478023990 9690 9690 9690 9690 0
163 20250407 162900 478023990 9690 9690 9690 9690 0
164 20250407 162800 478023990 9690 9690 9690 9690 0
165 20250407 162700 478023990 9690 9690 9690 9690 0
166 20250407 162600 478023990 9690 9690 9690 9690 0
167 20250407 162500 478023990 9690 9690 9690 9690 0
168 20250407 162400 478023990 9690 9690 9690 9690 0
169 20250407 162300 478023990 9690 9690 9690 9690 0
170 20250407 162200 478023990 9690 9690 9690 9690 0
171 20250407 162100 478023990 9690 9690 9690 9690 0
172 20250407 162000 478023990 9690 9690 9690 9690 0
173 20250407 161900 478023990 9690 9690 9690 9690 0
174 20250407 161800 478023990 9690 9690 9690 9690 0
175 20250407 161700 478023990 9690 9690 9690 9690 0
176 20250407 161600 478023990 9690 9690 9690 9690 0
177 20250407 161500 478023990 9690 9690 9690 9690 0
178 20250407 161400 478023990 9690 9690 9690 9690 0
179 20250407 161300 478023990 9690 9690 9690 9690 0
180 20250407 161200 478023990 9690 9690 9690 9690 0
181 20250407 161100 478023990 9690 9690 9690 9690 0
182 20250407 161000 478023990 9690 9690 9690 9690 118
183 20250407 160900 478023990 9690 9690 9690 9690 0
184 20250407 160800 478023990 9690 9690 9690 9690 0
185 20250407 160700 478023990 9690 9690 9690 9690 0
186 20250407 160600 478023990 9690 9690 9690 9690 0
187 20250407 160500 478023990 9690 9690 9690 9690 0
188 20250407 160400 478023990 9690 9690 9690 9690 0
189 20250407 160300 478023990 9690 9690 9690 9690 0
190 20250407 160200 478023990 9690 9690 9690 9690 0
191 20250407 160100 478023990 9690 9690 9690 9690 0
192 20250407 160000 478023990 9690 9690 9690 9690 0
193 20250407 155900 478023990 9690 9690 9690 9690 0
194 20250407 155800 478023990 9690 9690 9690 9690 0
195 20250407 155700 478023990 9690 9690 9690 9690 0
196 20250407 155600 478023990 9690 9690 9690 9690 0
197 20250407 155500 478023990 9690 9690 9690 9690 0
198 20250407 155400 478023990 9690 9690 9690 9690 0
199 20250407 155300 478023990 9690 9690 9690 9690 0
200 20250407 155200 478023990 9690 9690 9690 9690 0
201 20250407 155100 478023990 9690 9690 9690 9690 0
202 20250407 155000 478023990 9690 9690 9690 9690 0
203 20250407 154900 478023990 9690 9690 9690 9690 0
204 20250407 154800 478023990 9690 9690 9690 9690 0
205 20250407 154700 478023990 9690 9690 9690 9690 0
206 20250407 154600 478023990 9690 9690 9690 9690 0
207 20250407 154500 478023990 9690 9690 9690 9690 0
208 20250407 154400 478023990 9690 9690 9690 9690 0
209 20250407 154300 478023990 9690 9690 9690 9690 0
210 20250407 154200 478023990 9690 9690 9690 9690 0
211 20250407 154100 478023990 9690 9690 9690 9690 0
212 20250407 154000 478023990 9690 9690 9690 9690 118
213 20250407 153900 478023990 9690 9690 9690 9690 0
214 20250407 153800 478023990 9690 9690 9690 9690 0
215 20250407 153700 478023990 9690 9690 9690 9690 0
216 20250407 153600 478023990 9690 9690 9690 9690 0
217 20250407 153500 478023990 9690 9690 9690 9690 0
218 20250407 153400 478023990 9690 9690 9690 9690 0
219 20250407 153300 478023990 9690 9690 9690 9690 0
220 20250407 153200 478023990 9690 9690 9690 9690 0
221 20250407 153100 478023990 9690 9690 9690 9690 0
222 20250407 153000 478023990 9690 9690 9690 9690 118
223 20250407 152900 476880570 9700 9700 9700 9700 0
224 20250407 152800 476880570 9700 9700 9700 9700 0
225 20250407 152700 476880570 9700 9700 9700 9700 0
226 20250407 152600 476880570 9700 9700 9700 9700 0
227 20250407 152500 476880570 9700 9700 9700 9700 0
228 20250407 152400 476880570 9700 9700 9700 9700 0
229 20250407 152300 476880570 9700 9700 9700 9700 0
230 20250407 152200 476880570 9700 9700 9700 9700 0
231 20250407 152100 476880570 9700 9700 9700 9700 0
232 20250407 152000 476880570 9700 9700 9700 9700 0
233 20250407 151900 476880570 9700 9700 9700 9700 94
234 20250407 151800 475968770 9700 9710 9710 9700 202
235 20250407 151700 474008860 9700 9700 9700 9700 76
236 20250407 151600 473271660 9710 9700 9710 9700 1058
237 20250407 151500 463008960 9700 9700 9700 9700 267
238 20250407 151400 460419060 9710 9710 9710 9710 56
239 20250407 151300 459875300 9710 9710 9710 9710 100
240 20250407 151200 458904300 9710 9710 9710 9710 100
241 20250407 151100 457933300 9700 9700 9700 9700 32
242 20250407 151000 457622900 9700 9690 9700 9690 105
243 20250407 150900 456605010 9690 9690 9690 9690 0
244 20250407 150800 456605010 9690 9690 9690 9690 37
245 20250407 150700 456246480 9680 9680 9680 9680 31
246 20250407 150600 455946400 9690 9690 9690 9690 0
247 20250407 150500 455946400 9690 9690 9690 9690 37
248 20250407 150400 455587870 9690 9700 9700 9690 591
249 20250407 150300 449855470 9710 9710 9710 9710 227
250 20250407 150200 447651300 9710 9710 9710 9710 0
251 20250407 150100 447651300 9710 9720 9720 9710 62
252 20250407 150000 447049270 9720 9710 9720 9710 46
253 20250407 145900 446602470 9710 9710 9710 9710 0
254 20250407 145800 446602470 9710 9710 9720 9710 135
255 20250407 145700 445291120 9720 9710 9720 9710 220
256 20250407 145600 443153920 9710 9720 9720 9710 32
257 20250407 145500 442842890 9720 9720 9720 9720 100
258 20250407 145400 441870890 9720 9720 9720 9720 91
259 20250407 145300 440986370 9720 9720 9720 9710 66
260 20250407 145200 440344990 9720 9720 9720 9720 0
261 20250407 145100 440344990 9720 9730 9730 9720 60
262 20250407 145000 439761500 9730 9730 9730 9730 6
263 20250407 144900 439703120 9730 9710 9730 9710 57
264 20250407 144800 439149350 9720 9720 9720 9720 21
265 20250407 144700 438945230 9710 9710 9710 9710 0
266 20250407 144600 438945230 9710 9710 9710 9710 63
267 20250407 144500 438333500 9710 9710 9710 9710 0
268 20250407 144400 438333500 9710 9710 9710 9710 0
269 20250407 144300 438333500 9710 9710 9710 9710 58
270 20250407 144200 437770320 9720 9720 9720 9720 5
271 20250407 144100 437721720 9720 9720 9720 9720 27
272 20250407 144000 437459280 9720 9720 9720 9720 14
273 20250407 143900 437323200 9740 9710 9740 9710 65
274 20250407 143800 436692000 9710 9710 9710 9710 0
275 20250407 143700 436692000 9710 9710 9710 9710 0
276 20250407 143600 436692000 9710 9710 9710 9710 62
277 20250407 143500 436089980 9710 9710 9710 9710 8
278 20250407 143400 436012300 9710 9710 9710 9710 180
279 20250407 143300 434264500 9730 9730 9730 9730 24
280 20250407 143200 434030980 9730 9720 9730 9720 37
281 20250407 143100 433671280 9730 9740 9740 9730 159
282 20250407 143000 432123050 9740 9720 9740 9720 76
283 20250407 142900 431384180 9710 9710 9710 9710 0
284 20250407 142800 431384180 9710 9720 9720 9710 33
285 20250407 142700 431063440 9720 9730 9730 9720 170
286 20250407 142600 429411020 9720 9720 9720 9720 63
287 20250407 142500 428798660 9720 9720 9720 9720 0
288 20250407 142400 428798660 9720 9720 9720 9720 0
289 20250407 142300 428798660 9720 9710 9720 9710 146
290 20250407 142200 427380230 9720 9720 9720 9720 10
291 20250407 142100 427283030 9750 9750 9750 9750 15
292 20250407 142000 427136780 9740 9720 9740 9720 206
293 20250407 141900 425130720 9720 9720 9730 9720 25
294 20250407 141800 424887680 9710 9710 9710 9710 1507
295 20250407 141700 410254710 9710 9710 9710 9710 2000
296 20250407 141600 390834710 9730 9740 9740 9710 8332
297 20250407 141500 309930260 9720 9720 9720 9720 63
298 20250407 141400 309317900 9730 9730 9730 9730 0
299 20250407 141300 309317900 9730 9730 9730 9730 0
300 20250407 141200 309317900 9730 9740 9740 9730 41
301 20250407 141100 308918870 9760 9740 9760 9740 308
302 20250407 141000 305913620 9760 9720 9760 9720 76
303 20250407 140900 305173520 9710 9720 9720 9710 165
304 20250407 140800 303570760 9720 9720 9720 9720 31
305 20250407 140700 303269440 9710 9710 9710 9710 31
306 20250407 140600 302968430 9720 9720 9720 9720 0
307 20250407 140500 302968430 9720 9720 9720 9720 0
308 20250407 140400 302968430 9720 9710 9720 9710 63
309 20250407 140300 302356380 9710 9710 9710 9710 0
310 20250407 140200 302356380 9710 9710 9710 9710 31
311 20250407 140100 302055370 9750 9730 9750 9730 46
312 20250407 140000 301607610 9710 9710 9710 9710 63
313 20250407 135900 300995880 9710 9710 9710 9710 0
314 20250407 135800 300995880 9710 9710 9710 9710 4
315 20250407 135700 300957040 9710 9710 9710 9710 55
316 20250407 135600 300422990 9720 9720 9720 9720 5
317 20250407 135500 300374390 9720 9720 9720 9720 3
318 20250407 135400 300345230 9710 9710 9710 9710 83
319 20250407 135300 299539300 9720 9720 9720 9720 11
320 20250407 135200 299432380 9750 9750 9750 9750 0
321 20250407 135100 299432380 9750 9730 9750 9730 46
322 20250407 135000 298984600 9720 9720 9720 9720 0
323 20250407 134900 298984600 9720 9720 9720 9720 0
324 20250407 134800 298984600 9720 9710 9720 9710 63
325 20250407 134700 298372550 9720 9720 9720 9720 0
326 20250407 134600 298372550 9720 9710 9720 9710 63
327 20250407 134500 297760510 9710 9710 9710 9710 0
328 20250407 134400 297760510 9710 9710 9710 9710 62
329 20250407 134300 297158490 9740 9740 9740 9740 1
330 20250407 134200 297148750 9740 9740 9740 9740 1
331 20250407 134100 297139010 9740 9720 9740 9720 66
332 20250407 134000 296496940 9710 9710 9710 9710 31
333 20250407 133900 296195930 9720 9710 9720 9710 37
334 20250407 133800 295836600 9710 9710 9710 9710 0
335 20250407 133700 295836600 9710 9710 9710 9710 32
336 20250407 133600 295525880 9710 9710 9710 9710 93
337 20250407 133500 294622850 9720 9720 9720 9720 16
338 20250407 133400 294467330 9730 9730 9730 9730 1
339 20250407 133300 294457600 9730 9730 9730 9730 31
340 20250407 133200 294155970 9800 9800 9800 9800 0
341 20250407 133100 294155970 9800 9760 9800 9760 46
342 20250407 133000 293705750 9730 9730 9730 9730 33
343 20250407 132900 293384660 9740 9730 9740 9730 61
344 20250407 132800 292790830 9730 9730 9730 9730 0
345 20250407 132700 292790830 9730 9730 9730 9730 32
346 20250407 132600 292479470 9730 9730 9730 9730 31
347 20250407 132500 292177840 9730 9730 9730 9730 31
348 20250407 132400 291876210 9800 9800 9800 9800 0
349 20250407 132300 291876210 9800 9740 9800 9740 92
350 20250407 132200 290977090 9740 9740 9740 9740 6
351 20250407 132100 290918650 9730 9730 9730 9730 0
352 20250407 132000 290918650 9730 9730 9730 9730 63
353 20250407 131900 290305660 9730 9730 9730 9730 1
354 20250407 131800 290295930 9730 9730 9730 9730 72
355 20250407 131700 289595370 9730 9730 9730 9730 0
356 20250407 131600 289595370 9730 9730 9730 9730 0
357 20250407 131500 289595370 9730 9730 9730 9730 63
358 20250407 131400 288982380 9730 9730 9730 9730 0
359 20250407 131300 288982380 9730 9730 9730 9730 33
360 20250407 131200 288661290 9740 9740 9740 9740 0
361 20250407 131100 288661290 9740 9740 9740 9740 63
362 20250407 131000 288047670 9730 9730 9730 9730 0
363 20250407 130900 288047670 9730 9730 9730 9730 11
364 20250407 130800 287940640 9760 9760 9760 9760 34
365 20250407 130700 287608800 9740 9740 9740 9740 32
366 20250407 130600 287297120 9730 9730 9730 9730 15
367 20250407 130500 287151170 9750 9730 9750 9730 35
368 20250407 130400 286810300 9730 9740 9740 9730 63
369 20250407 130300 286196990 9730 9730 9730 9730 0
370 20250407 130200 286196990 9730 9730 9730 9730 0
371 20250407 130100 286196990 9730 9730 9740 9730 1704
372 20250407 130000 269616760 9730 9730 9730 9730 0
373 20250407 125900 269616760 9730 9730 9730 9730 0
374 20250407 125800 269616760 9730 9730 9730 9730 63
375 20250407 125700 269003770 9740 9740 9740 9740 31
376 20250407 125600 268701830 9740 9740 9740 9740 0
377 20250407 125500 268701830 9740 9740 9740 9740 0
378 20250407 125400 268701830 9740 9750 9750 9740 63
379 20250407 125300 268087900 9750 9750 9750 9750 0
380 20250407 125200 268087900 9750 9750 9750 9750 0
381 20250407 125100 268087900 9750 9750 9750 9750 31
382 20250407 125000 267785650 9740 9740 9740 9740 31
383 20250407 124900 267483710 9740 9740 9740 9740 0
384 20250407 124800 267483710 9740 9740 9740 9740 32
385 20250407 124700 267172030 9740 9720 9740 9720 33
386 20250407 124600 266851230 9720 9720 9720 9720 31
387 20250407 124500 266549910 9710 9710 9710 9710 31
388 20250407 124400 266248900 9730 9730 9730 9730 1
389 20250407 124300 266239170 9720 9720 9720 9720 31
390 20250407 124200 265937850 9710 9710 9710 9710 0
391 20250407 124100 265937850 9710 9710 9710 9710 63
392 20250407 124000 265326120 9710 9710 9710 9710 41
393 20250407 123900 264928010 9710 9710 9710 9710 45
394 20250407 123800 264491060 9710 9710 9710 9710 100
395 20250407 123700 263520060 9710 9720 9720 9710 151
396 20250407 123600 262053390 9730 9730 9730 9730 28
397 20250407 123500 261780950 9740 9740 9740 9740 91
398 20250407 123400 260894610 9740 9740 9740 9740 31
399 20250407 123300 260592670 9740 9740 9740 9740 44
400 20250407 123200 260164110 9740 9740 9740 9740 1
401 20250407 123100 260154370 9750 9750 9750 9750 19
402 20250407 123000 259969120 9750 9750 9750 9750 63
403 20250407 122900 259354870 9770 9770 9770 9770 0
404 20250407 122800 259354870 9770 9770 9770 9770 1
405 20250407 122700 259345100 9750 9750 9750 9750 31
406 20250407 122600 259042850 9750 9750 9750 9750 32
407 20250407 122500 258730850 9750 9750 9750 9750 0
408 20250407 122400 258730850 9750 9750 9750 9750 62
409 20250407 122300 258126350 9750 9750 9750 9750 0
410 20250407 122200 258126350 9750 9750 9750 9750 63
411 20250407 122100 257512100 9750 9750 9750 9750 0
412 20250407 122000 257512100 9750 9750 9750 9750 0
413 20250407 121900 257512100 9750 9750 9750 9750 63
414 20250407 121800 256897850 9750 9750 9750 9750 0
415 20250407 121700 256897850 9750 9750 9750 9750 1
416 20250407 121600 256888100 9750 9760 9760 9750 63
417 20250407 121500 256273550 9750 9750 9750 9750 0
418 20250407 121400 256273550 9750 9750 9750 9750 0
419 20250407 121300 256273550 9750 9760 9760 9750 88
420 20250407 121200 255415050 9760 9760 9760 9760 6
421 20250407 121100 255356490 9760 9760 9760 9760 0
422 20250407 121000 255356490 9760 9760 9760 9760 0
423 20250407 120900 255356490 9760 9760 9760 9760 62
424 20250407 120800 254751370 9750 9750 9750 9750 32
425 20250407 120700 254439370 9750 9750 9750 9750 0
426 20250407 120600 254439370 9750 9750 9750 9750 31
427 20250407 120500 254137120 9750 9750 9750 9750 32
428 20250407 120400 253825120 9800 9800 9800 9800 2
429 20250407 120300 253805520 9780 9780 9780 9780 244
430 20250407 120200 251419200 9780 9780 9780 9780 31
431 20250407 120100 251116020 9790 9790 9790 9790 240
432 20250407 120000 248766420 9790 9760 9790 9760 48
433 20250407 115900 248297570 9760 9760 9760 9760 3
434 20250407 115800 248268290 9750 9750 9750 9750 62
435 20250407 115700 247663790 9750 9750 9750 9750 0
436 20250407 115600 247663790 9750 9760 9760 9750 941
437 20250407 115500 238480010 9770 9770 9770 9770 25
438 20250407 115400 238235760 9770 9770 9770 9770 32
439 20250407 115300 237923120 9770 9770 9770 9770 0
440 20250407 115200 237923120 9770 9770 9770 9770 31
441 20250407 115100 237620250 9800 9800 9800 9800 0
442 20250407 115000 237620250 9800 9800 9800 9800 36
443 20250407 114900 237267450 9770 9770 9770 9770 32
444 20250407 114800 236954810 9800 9800 9800 9800 0
445 20250407 114700 236954810 9800 9790 9800 9790 62
446 20250407 114600 236347520 9790 9790 9790 9790 0
447 20250407 114500 236347520 9790 9790 9790 9790 32
448 20250407 114400 236034240 9790 9790 9790 9790 31
449 20250407 114300 235730750 9850 9850 9850 9850 0
450 20250407 114200 235730750 9850 9850 9850 9850 0
451 20250407 114100 235730750 9850 9840 9850 9840 225
452 20250407 114000 233514930 9850 9840 9850 9780 635
453 20250407 113900 227267490 9780 9770 9780 9770 6
454 20250407 113800 227208840 9760 9760 9760 9760 31
455 20250407 113700 226906280 9760 9760 9760 9760 32
456 20250407 113600 226593960 9760 9760 9760 9760 0
457 20250407 113500 226593960 9760 9760 9760 9760 65
458 20250407 113400 225959560 9750 9750 9750 9750 4
459 20250407 113300 225920560 9770 9770 9770 9770 28
460 20250407 113200 225647000 9770 9770 9770 9770 0
461 20250407 113100 225647000 9770 9750 9770 9750 64
462 20250407 113000 225022980 9770 9760 9770 9760 36
463 20250407 112900 224671570 9750 9750 9750 9750 0
464 20250407 112800 224671570 9750 9750 9750 9750 31
465 20250407 112700 224369320 9760 9760 9760 9760 0
466 20250407 112600 224369320 9760 9750 9760 9750 317
467 20250407 112500 221278380 9750 9750 9750 9750 33
468 20250407 112400 220956630 9750 9760 9760 9750 361
469 20250407 112300 217436860 9770 9780 9780 9770 274
470 20250407 112200 214759180 9780 9780 9780 9780 0
471 20250407 112100 214759180 9780 9780 9780 9780 31
472 20250407 112000 214456000 9840 9810 9840 9810 37
473 20250407 111900 214092070 9790 9790 9790 9790 31
474 20250407 111800 213788580 9770 9770 9770 9770 0
475 20250407 111700 213788580 9770 9760 9770 9750 232
476 20250407 111600 211525930 9760 9770 9770 9760 131
477 20250407 111500 210247060 9770 9770 9770 9770 32
478 20250407 111400 209934420 9750 9780 9780 9750 32
479 20250407 111300 209622390 9780 9780 9780 9780 0
480 20250407 111200 209622390 9780 9780 9780 9780 66
481 20250407 111100 208976910 9780 9780 9780 9780 6
482 20250407 111000 208918230 9780 9790 9810 9750 149
483 20250407 110900 207462230 9760 9760 9760 9760 131
484 20250407 110800 206183670 9810 9810 9810 9810 0
485 20250407 110700 206183670 9810 9820 9820 9760 235
486 20250407 110600 203877920 9770 9860 9860 9770 132
487 20250407 110500 202579190 9870 9870 9870 9870 0
488 20250407 110400 202579190 9870 9860 9870 9860 23
489 20250407 110300 202352350 9850 9840 9850 9840 47
490 20250407 110200 201889420 9830 9790 9830 9790 78
491 20250407 110100 201124480 9800 9830 9840 9800 134
492 20250407 110000 199809740 9810 9850 9860 9810 60
493 20250407 105900 199219420 9840 9860 9860 9840 104
494 20250407 105800 198194040 9850 9860 9860 9850 70
495 20250407 105700 197504180 9860 9860 9860 9860 64
496 20250407 105600 196873140 9870 9870 9870 9870 102
497 20250407 105500 195866400 9860 9840 9860 9840 95
498 20250407 105400 194930770 9850 9850 9850 9850 0
499 20250407 105300 194930770 9850 9850 9850 9850 12
500 20250407 105200 194812570 9840 9840 9840 9840 162
501 20250407 105100 193218490 9840 9840 9840 9840 31
502 20250407 105000 192913450 9850 9840 9850 9840 38
503 20250407 104900 192539250 9850 9850 9850 9850 103
504 20250407 104800 191524700 9850 9850 9850 9850 0
505 20250407 104700 191524700 9850 9850 9850 9850 100
506 20250407 104600 190539700 9850 9850 9850 9850 100
507 20250407 104500 189554700 9840 9850 9850 9840 1121
508 20250407 104400 178513850 9790 9810 9830 9790 482
509 20250407 104300 173784250 9800 9800 9800 9800 23
510 20250407 104200 173558850 9780 9750 9780 9750 394
511 20250407 104100 169706490 9790 9790 9790 9790 0
512 20250407 104000 169706490 9790 9750 9790 9750 115
513 20250407 103900 168583400 9730 9750 9750 9730 39
514 20250407 103800 168203690 9760 9760 9760 9760 12
515 20250407 103700 168086570 9760 9760 9760 9760 32
516 20250407 103600 167774250 9770 9720 9770 9720 797
517 20250407 103500 160001010 9710 9670 9710 9670 93
518 20250407 103400 159100230 9670 9670 9670 9670 32
519 20250407 103300 158790790 9670 9670 9670 9670 0
520 20250407 103200 158790790 9670 9670 9670 9670 31
521 20250407 103100 158491020 9670 9670 9670 9670 1
522 20250407 103000 158481350 9740 9670 9740 9660 74
523 20250407 102900 157765100 9670 9660 9670 9660 27
524 20250407 102800 157504110 9650 9650 9650 9650 42
525 20250407 102700 157098810 9650 9660 9660 9650 71
526 20250407 102600 156413560 9650 9650 9650 9650 42
527 20250407 102500 156008260 9650 9650 9650 9650 37
528 20250407 102400 155651210 9650 9640 9650 9640 14
529 20250407 102300 155516140 9630 9630 9630 9630 31
530 20250407 102200 155217610 9640 9630 9640 9630 38
531 20250407 102100 154851610 9610 9610 9610 9610 0
532 20250407 102000 154851610 9610 9600 9610 9600 57
533 20250407 101900 154304100 9620 9620 9620 9620 5
534 20250407 101800 154256000 9600 9600 9600 9600 32
535 20250407 101700 153948800 9630 9610 9630 9610 46
536 20250407 101600 153506540 9600 9600 9610 9600 94
537 20250407 101500 152604090 9620 9620 9620 9620 1
538 20250407 101400 152594470 9600 9640 9640 9600 271
539 20250407 101300 149992790 9600 9600 9600 9600 0
540 20250407 101200 149992790 9600 9580 9600 9580 22
541 20250407 101100 149781750 9560 9540 9560 9540 63
542 20250407 101000 149180110 9550 9550 9550 9550 0
543 20250407 100900 149180110 9550 9540 9550 9540 57
544 20250407 100800 148636020 9560 9560 9560 9560 5
545 20250407 100700 148588220 9570 9570 9570 9570 1
546 20250407 100600 148578650 9570 9540 9570 9540 95
547 20250407 100500 147671480 9530 9530 9530 9530 200
548 20250407 100400 145765480 9530 9530 9530 9490 440
549 20250407 100300 141584020 9510 9510 9510 9510 0
550 20250407 100200 141584020 9510 9490 9510 9490 62
551 20250407 100100 140995020 9490 9490 9490 9490 1
552 20250407 100000 140985530 9500 9510 9510 9500 232
553 20250407 095900 138781020 9510 9510 9510 9510 10
554 20250407 095800 138685920 9500 9500 9500 9500 200
555 20250407 095700 136785920 9500 9500 9500 9500 62
556 20250407 095600 136196920 9500 9500 9500 9500 0
557 20250407 095500 136196920 9500 9500 9500 9500 53
558 20250407 095400 135693420 9510 9510 9510 9510 0
559 20250407 095300 135693420 9510 9510 9510 9510 10
560 20250407 095200 135598320 9500 9500 9500 9500 63
561 20250407 095100 134999820 9520 9520 9520 9520 0
562 20250407 095000 134999820 9520 9520 9520 9520 0
563 20250407 094900 134999820 9520 9500 9520 9500 43
564 20250407 094800 134591120 9500 9500 9510 9500 102
565 20250407 094700 133621740 9500 9510 9510 9500 2511
566 20250407 094600 109766980 9510 9510 9510 9510 25
567 20250407 094500 109529230 9510 9510 9510 9500 847
568 20250407 094400 101474890 9510 9510 9510 9510 33
569 20250407 094300 101161060 9520 9520 9520 9520 156
570 20250407 094200 99675940 9510 9490 9510 9490 198
571 20250407 094100 97795390 9500 9520 9520 9500 485
572 20250407 094000 93185890 9520 9530 9530 9520 4
573 20250407 093900 93147780 9520 9520 9520 9520 32
574 20250407 093800 92843140 9530 9530 9530 9510 1001
575 20250407 093700 83320940 9520 9520 9520 9520 29
576 20250407 093600 83044860 9520 9540 9540 9520 218
577 20250407 093500 80967310 9530 9530 9530 9530 4
578 20250407 093400 80929190 9540 9550 9550 9540 150
579 20250407 093300 79497600 9550 9550 9550 9550 271
580 20250407 093200 76909550 9550 9550 9550 9550 6
581 20250407 093100 76852250 9560 9570 9570 9560 99
582 20250407 093000 75905560 9570 9570 9570 9570 61
583 20250407 092900 75321790 9570 9560 9570 9560 34
584 20250407 092800 74996720 9570 9570 9580 9570 294
585 20250407 092700 72182140 9580 9580 9580 9580 29
586 20250407 092600 71904320 9580 9580 9580 9580 40
587 20250407 092500 71521120 9580 9580 9580 9580 60
588 20250407 092400 70946320 9590 9610 9610 9590 963
589 20250407 092300 61701530 9610 9610 9610 9610 8
590 20250407 092200 61624650 9620 9640 9640 9610 151
591 20250407 092100 60173000 9640 9640 9650 9610 573
592 20250407 092000 54645170 9620 9670 9670 9620 1144
593 20250407 091900 43605040 9740 9740 9740 9740 0
594 20250407 091800 43605040 9740 9740 9740 9740 0
595 20250407 091700 43605040 9740 9740 9740 9740 0
596 20250407 091600 43605040 9740 9740 9740 9740 0
597 20250407 091500 43605040 9740 9740 9740 9740 5
598 20250407 091400 43556340 9720 9720 9730 9720 53
599 20250407 091300 43041150 9720 9720 9720 9720 50
600 20250407 091200 42555150 9640 9640 9640 9640 1
601 20250407 091100 42545510 9650 9670 9720 9650 602
602 20250407 091000 36733830 9720 9720 9720 9720 0
603 20250407 090900 36733830 9720 9710 9720 9680 129
604 20250407 090800 35483920 9720 9720 9720 9720 1
605 20250407 090700 35474200 9720 9720 9720 9720 11
606 20250407 090600 35367280 9690 9760 9770 9690 854
607 20250407 090500 27071480 9730 9740 9740 9730 320
608 20250407 090400 23955790 9740 9780 9790 9740 989
609 20250407 090300 14306280 9780 9820 9820 9780 561
610 20250407 090200 8812230 9830 9930 9930 9830 616
611 20250407 090100 2736650 9930 9970 9970 9930 80
612 20250407 090000 1940650 9970 10060 10060 9970 194