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

634
072020/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,193200,515983575,9370,9370,9370,9370,1171
20250407,193100,515983575,9370,9370,9370,9370,0
20250407,193000,515983575,9370,9370,9370,9370,0
20250407,192900,515983575,9370,9370,9370,9370,0
20250407,192800,515983575,9370,9370,9370,9370,0
20250407,192700,515983575,9370,9370,9370,9370,0
20250407,192600,515983575,9370,9370,9370,9370,0
20250407,192500,515983575,9370,9370,9370,9370,0
20250407,192400,515983575,9370,9370,9370,9370,0
20250407,192300,515983575,9370,9370,9370,9370,0
20250407,192200,515983575,9370,9370,9370,9370,0
20250407,192100,515983575,9370,9370,9370,9370,0
20250407,192000,515983575,9370,9370,9370,9370,0
20250407,191900,515983575,9370,9370,9370,9370,0
20250407,191800,515983575,9370,9370,9370,9370,0
20250407,191700,515983575,9370,9370,9370,9370,0
20250407,191600,515983575,9370,9370,9370,9370,0
20250407,191500,515983575,9370,9370,9370,9370,0
20250407,191400,515983575,9370,9370,9370,9370,0
20250407,191300,515983575,9370,9370,9370,9370,0
20250407,191200,515983575,9370,9370,9370,9370,0
20250407,191100,515983575,9370,9370,9370,9370,0
20250407,191000,515983575,9370,9370,9370,9370,0
20250407,190900,515983575,9370,9370,9370,9370,0
20250407,190800,515983575,9370,9370,9370,9370,0
20250407,190700,515983575,9370,9370,9370,9370,0
20250407,190600,515983575,9370,9370,9370,9370,0
20250407,190500,515983575,9370,9370,9370,9370,0
20250407,190400,515983575,9370,9370,9370,9370,0
20250407,190300,515983575,9370,9370,9370,9370,0
20250407,190200,515983575,9370,9370,9370,9370,1171
20250407,190100,515983575,9370,9370,9370,9370,0
20250407,190000,515983575,9370,9370,9370,9370,0
20250407,185900,515983575,9370,9370,9370,9370,0
20250407,185800,515983575,9370,9370,9370,9370,0
20250407,185700,515983575,9370,9370,9370,9370,0
20250407,185600,515983575,9370,9370,9370,9370,0
20250407,185500,515983575,9370,9370,9370,9370,0
20250407,185400,515983575,9370,9370,9370,9370,0
20250407,185300,515983575,9370,9370,9370,9370,0
20250407,185200,515983575,9370,9370,9370,9370,0
20250407,185100,515983575,9370,9370,9370,9370,0
20250407,185000,515983575,9370,9370,9370,9370,0
20250407,184900,515983575,9370,9370,9370,9370,0
20250407,184800,515983575,9370,9370,9370,9370,0
20250407,184700,515983575,9370,9370,9370,9370,0
20250407,184600,515983575,9370,9370,9370,9370,0
20250407,184500,515983575,9370,9370,9370,9370,0
20250407,184400,515983575,9370,9370,9370,9370,0
20250407,184300,515983575,9370,9370,9370,9370,0
20250407,184200,515983575,9370,9370,9370,9370,0
20250407,184100,515983575,9370,9370,9370,9370,0
20250407,184000,515983575,9370,9370,9370,9370,0
20250407,183900,515983575,9370,9370,9370,9370,0
20250407,183800,515983575,9370,9370,9370,9370,0
20250407,183700,515983575,9370,9370,9370,9370,0
20250407,183600,515983575,9370,9370,9370,9370,0
20250407,183500,515983575,9370,9370,9370,9370,0
20250407,183400,515983575,9370,9370,9370,9370,0
20250407,183300,515983575,9370,9370,9370,9370,0
20250407,183200,515983575,9370,9370,9370,9370,1171
20250407,183100,515983575,9370,9370,9370,9370,0
20250407,183000,515983575,9370,9370,9370,9370,0
20250407,182900,515983575,9370,9370,9370,9370,0
20250407,182800,515983575,9370,9370,9370,9370,0
20250407,182700,515983575,9370,9370,9370,9370,0
20250407,182600,515983575,9370,9370,9370,9370,0
20250407,182500,515983575,9370,9370,9370,9370,0
20250407,182400,515983575,9370,9370,9370,9370,0
20250407,182300,515983575,9370,9370,9370,9370,0
20250407,182200,515983575,9370,9370,9370,9370,0
20250407,182100,515983575,9370,9370,9370,9370,0
20250407,182000,515983575,9370,9370,9370,9370,0
20250407,181900,515983575,9370,9370,9370,9370,0
20250407,181800,515983575,9370,9370,9370,9370,0
20250407,181700,515983575,9370,9370,9370,9370,0
20250407,181600,515983575,9370,9370,9370,9370,0
20250407,181500,515983575,9370,9370,9370,9370,0
20250407,181400,515983575,9370,9370,9370,9370,0
20250407,181300,515983575,9370,9370,9370,9370,0
20250407,181200,515983575,9370,9370,9370,9370,0
20250407,181100,515983575,9370,9370,9370,9370,0
20250407,181000,515983575,9370,9370,9370,9370,0
20250407,180900,515983575,9370,9370,9370,9370,0
20250407,180800,515983575,9370,9370,9370,9370,0
20250407,180700,515983575,9370,9370,9370,9370,0
20250407,180600,515983575,9370,9370,9370,9370,0
20250407,180500,515983575,9370,9370,9370,9370,0
20250407,180400,515983575,9370,9370,9370,9370,0
20250407,180300,515983575,9370,9370,9370,9370,0
20250407,180200,515983575,9370,9370,9370,9370,1171
20250407,180100,515983575,9370,9370,9370,9370,0
20250407,180000,515983575,9370,9370,9370,9370,0
20250407,175900,515983575,9370,9370,9370,9370,0
20250407,175800,515983575,9370,9370,9370,9370,0
20250407,175700,515983575,9370,9370,9370,9370,0
20250407,175600,515983575,9370,9370,9370,9370,0
20250407,175500,515983575,9370,9370,9370,9370,0
20250407,175400,515983575,9370,9370,9370,9370,0
20250407,175300,515983575,9370,9370,9370,9370,0
20250407,175200,515983575,9370,9370,9370,9370,0
20250407,175100,515983575,9370,9370,9370,9370,0
20250407,175000,515983575,9370,9370,9370,9370,0
20250407,174900,515983575,9370,9370,9370,9370,0
20250407,174800,515983575,9370,9370,9370,9370,0
20250407,174700,515983575,9370,9370,9370,9370,0
20250407,174600,515983575,9370,9370,9370,9370,0
20250407,174500,515983575,9370,9370,9370,9370,0
20250407,174400,515983575,9370,9370,9370,9370,0
20250407,174300,515983575,9370,9370,9370,9370,0
20250407,174200,515983575,9370,9370,9370,9370,0
20250407,174100,515983575,9370,9370,9370,9370,0
20250407,174000,515983575,9370,9370,9370,9370,0
20250407,173900,515983575,9370,9370,9370,9370,0
20250407,173800,515983575,9370,9370,9370,9370,0
20250407,173700,515983575,9370,9370,9370,9370,0
20250407,173600,515983575,9370,9370,9370,9370,0
20250407,173500,515983575,9370,9370,9370,9370,0
20250407,173400,515983575,9370,9370,9370,9370,0
20250407,173300,515983575,9370,9370,9370,9370,0
20250407,173200,515983575,9370,9370,9370,9370,1171
20250407,173100,515983575,9370,9370,9370,9370,0
20250407,173000,515983575,9370,9370,9370,9370,0
20250407,172900,515983575,9370,9370,9370,9370,0
20250407,172800,515983575,9370,9370,9370,9370,0
20250407,172700,515983575,9370,9370,9370,9370,0
20250407,172600,515983575,9370,9370,9370,9370,0
20250407,172500,515983575,9370,9370,9370,9370,0
20250407,172400,515983575,9370,9370,9370,9370,0
20250407,172300,515983575,9370,9370,9370,9370,0
20250407,172200,515983575,9370,9370,9370,9370,0
20250407,172100,515983575,9370,9370,9370,9370,0
20250407,172000,515983575,9370,9370,9370,9370,0
20250407,171900,515983575,9370,9370,9370,9370,0
20250407,171800,515983575,9370,9370,9370,9370,0
20250407,171700,515983575,9370,9370,9370,9370,0
20250407,171600,515983575,9370,9370,9370,9370,0
20250407,171500,515983575,9370,9370,9370,9370,0
20250407,171400,515983575,9370,9370,9370,9370,0
20250407,171300,515983575,9370,9370,9370,9370,0
20250407,171200,515983575,9370,9370,9370,9370,0
20250407,171100,515983575,9370,9370,9370,9370,0
20250407,171000,515983575,9370,9370,9370,9370,0
20250407,170900,515983575,9370,9370,9370,9370,0
20250407,170800,515983575,9370,9370,9370,9370,0
20250407,170700,515983575,9370,9370,9370,9370,0
20250407,170600,515983575,9370,9370,9370,9370,0
20250407,170500,515983575,9370,9370,9370,9370,0
20250407,170400,515983575,9370,9370,9370,9370,0
20250407,170300,515983575,9370,9370,9370,9370,0
20250407,170200,515983575,9370,9370,9370,9370,1171
20250407,170100,515983575,9370,9370,9370,9370,0
20250407,170000,515983575,9370,9370,9370,9370,0
20250407,165900,515983575,9370,9370,9370,9370,0
20250407,165800,515983575,9370,9370,9370,9370,0
20250407,165700,515983575,9370,9370,9370,9370,0
20250407,165600,515983575,9370,9370,9370,9370,0
20250407,165500,515983575,9370,9370,9370,9370,0
20250407,165400,515983575,9370,9370,9370,9370,0
20250407,165300,515983575,9370,9370,9370,9370,0
20250407,165200,515983575,9370,9370,9370,9370,0
20250407,165100,515983575,9370,9370,9370,9370,0
20250407,165000,515983575,9370,9370,9370,9370,0
20250407,164900,515983575,9370,9370,9370,9370,0
20250407,164800,515983575,9370,9370,9370,9370,0
20250407,164700,515983575,9370,9370,9370,9370,0
20250407,164600,515983575,9370,9370,9370,9370,0
20250407,164500,515983575,9370,9370,9370,9370,0
20250407,164400,515983575,9370,9370,9370,9370,0
20250407,164300,515983575,9370,9370,9370,9370,0
20250407,164200,515983575,9370,9370,9370,9370,0
20250407,164100,515983575,9370,9370,9370,9370,0
20250407,164000,515983575,9370,9370,9370,9370,0
20250407,163900,515983575,9370,9370,9370,9370,0
20250407,163800,515983575,9370,9370,9370,9370,0
20250407,163700,515983575,9370,9370,9370,9370,0
20250407,163600,515983575,9370,9370,9370,9370,0
20250407,163500,515983575,9370,9370,9370,9370,0
20250407,163400,515983575,9370,9370,9370,9370,0
20250407,163300,515983575,9370,9370,9370,9370,0
20250407,163200,515983575,9370,9370,9370,9370,1171
20250407,163100,515983575,9370,9370,9370,9370,0
20250407,163000,515983575,9370,9370,9370,9370,0
20250407,162900,515983575,9370,9370,9370,9370,0
20250407,162800,515983575,9370,9370,9370,9370,0
20250407,162700,515983575,9370,9370,9370,9370,0
20250407,162600,515983575,9370,9370,9370,9370,0
20250407,162500,515983575,9370,9370,9370,9370,0
20250407,162400,515983575,9370,9370,9370,9370,0
20250407,162300,515983575,9370,9370,9370,9370,0
20250407,162200,515983575,9370,9370,9370,9370,0
20250407,162100,515983575,9370,9370,9370,9370,0
20250407,162000,515983575,9370,9370,9370,9370,0
20250407,161900,515983575,9370,9370,9370,9370,0
20250407,161800,515983575,9370,9370,9370,9370,0
20250407,161700,515983575,9370,9370,9370,9370,0
20250407,161600,515983575,9370,9370,9370,9370,0
20250407,161500,515983575,9370,9370,9370,9370,0
20250407,161400,515983575,9370,9370,9370,9370,0
20250407,161300,515983575,9370,9370,9370,9370,0
20250407,161200,515983575,9370,9370,9370,9370,0
20250407,161100,515983575,9370,9370,9370,9370,0
20250407,161000,515983575,9370,9370,9370,9370,0
20250407,160900,515983575,9370,9370,9370,9370,0
20250407,160800,515983575,9370,9370,9370,9370,0
20250407,160700,515983575,9370,9370,9370,9370,0
20250407,160600,515983575,9370,9370,9370,9370,0
20250407,160500,515983575,9370,9370,9370,9370,0
20250407,160400,515983575,9370,9370,9370,9370,0
20250407,160300,515983575,9370,9370,9370,9370,0
20250407,160200,515983575,9370,9370,9370,9370,1171
20250407,160100,515983575,9370,9370,9370,9370,0
20250407,160000,515983575,9370,9370,9370,9370,0
20250407,155900,515983575,9370,9370,9370,9370,0
20250407,155800,515983575,9370,9370,9370,9370,0
20250407,155700,515983575,9370,9370,9370,9370,0
20250407,155600,515983575,9370,9370,9370,9370,0
20250407,155500,515983575,9370,9370,9370,9370,0
20250407,155400,515983575,9370,9370,9370,9370,0
20250407,155300,515983575,9370,9370,9370,9370,0
20250407,155200,515983575,9370,9370,9370,9370,0
20250407,155100,515983575,9370,9370,9370,9370,0
20250407,155000,515983575,9370,9370,9370,9370,0
20250407,154900,515983575,9370,9370,9370,9370,0
20250407,154800,515983575,9370,9370,9370,9370,0
20250407,154700,515983575,9370,9370,9370,9370,0
20250407,154600,515983575,9370,9370,9370,9370,0
20250407,154500,515983575,9370,9370,9370,9370,0
20250407,154400,515983575,9370,9370,9370,9370,0
20250407,154300,515983575,9370,9370,9370,9370,0
20250407,154200,515983575,9370,9370,9370,9370,0
20250407,154100,515983575,9370,9370,9370,9370,0
20250407,154000,515983575,9370,9370,9370,9370,0
20250407,153900,515983575,9370,9370,9370,9370,0
20250407,153800,515983575,9370,9370,9370,9370,0
20250407,153700,515983575,9370,9370,9370,9370,0
20250407,153600,515983575,9370,9370,9370,9370,0
20250407,153500,515983575,9370,9370,9370,9370,0
20250407,153400,515983575,9370,9370,9370,9370,0
20250407,153300,515983575,9370,9370,9370,9370,0
20250407,153200,515983575,9370,9370,9370,9370,1171
20250407,153100,515983575,9370,9370,9370,9370,0
20250407,153000,515983575,9370,9370,9370,9370,1171
20250407,152900,505011305,9370,9370,9370,9370,0
20250407,152800,505011305,9370,9370,9370,9370,0
20250407,152700,505011305,9370,9370,9370,9370,0
20250407,152600,505011305,9370,9370,9370,9370,0
20250407,152500,505011305,9370,9370,9370,9370,0
20250407,152400,505011305,9370,9370,9370,9370,0
20250407,152300,505011305,9370,9370,9370,9370,0
20250407,152200,505011305,9370,9370,9370,9370,0
20250407,152100,505011305,9370,9370,9370,9370,0
20250407,152000,505011305,9370,9370,9370,9370,0
20250407,151900,505011305,9370,9300,9370,9290,122
20250407,151800,503872795,9300,9290,9300,9290,352
20250407,151700,500602195,9300,9310,9310,9300,33
20250407,151600,500295285,9370,9290,9370,9290,112
20250407,151500,499254645,9290,9290,9370,9290,1247
20250407,151400,487659905,9370,9290,9370,9290,98
20250407,151300,486748765,9410,9320,9440,9290,937
20250407,151200,478021615,9290,9310,9320,9290,151
20250407,151100,476616385,9320,9290,9320,9290,32
20250407,151000,476319065,9290,9290,9290,9290,272
20250407,150900,473792185,9290,9320,9320,9290,162
20250407,150800,472286905,9300,9300,9300,9300,124
20250407,150700,471133705,9300,9300,9300,9300,0
20250407,150600,471133705,9300,9300,9300,9300,423
20250407,150500,467199805,9300,9300,9320,9300,316
20250407,150400,464260745,9300,9310,9310,9300,465
20250407,150300,459935845,9320,9320,9320,9320,0
20250407,150200,459935845,9320,9320,9320,9320,0
20250407,150100,459935845,9320,9310,9320,9310,11
20250407,150000,459833335,9310,9310,9310,9310,117
20250407,145900,458744065,9310,9310,9310,9310,0
20250407,145800,458744065,9310,9310,9310,9310,0
20250407,145700,458744065,9310,9310,9310,9310,0
20250407,145600,458744065,9310,9310,9310,9310,41
20250407,145500,458362355,9310,9310,9310,9310,0
20250407,145400,458362355,9310,9310,9310,9310,0
20250407,145300,458362355,9310,9330,9330,9300,1416
20250407,145200,445180205,9330,9340,9340,9330,30
20250407,145100,444900225,9340,9340,9340,9340,0
20250407,145000,444900225,9340,9340,9340,9340,13
20250407,144900,444778805,9340,9340,9340,9340,0
20250407,144800,444778805,9340,9340,9340,9340,0
20250407,144700,444778805,9340,9340,9340,9340,12
20250407,144600,444666725,9370,9370,9370,9370,0
20250407,144500,444666725,9370,9360,9370,9360,2
20250407,144400,444647995,9360,9360,9360,9360,0
20250407,144300,444647995,9360,9360,9360,9360,50
20250407,144200,444179995,9370,9370,9370,9370,0
20250407,144100,444179995,9370,9370,9370,9370,0
20250407,144000,444179995,9370,9370,9370,9370,0
20250407,143900,444179995,9370,9370,9370,9370,22
20250407,143800,443973855,9330,9330,9330,9330,1
20250407,143700,443964525,9330,9330,9330,9330,0
20250407,143600,443964525,9330,9340,9340,9330,20
20250407,143500,443777855,9350,9350,9350,9350,24
20250407,143400,443553455,9400,9400,9400,9400,0
20250407,143300,443553455,9400,9400,9400,9400,0
20250407,143200,443553455,9400,9400,9400,9400,0
20250407,143100,443553455,9400,9400,9400,9400,0
20250407,143000,443553455,9400,9400,9400,9400,0
20250407,142900,443553455,9400,9400,9400,9400,0
20250407,142800,443553455,9400,9400,9400,9400,0
20250407,142700,443553455,9400,9400,9400,9400,20
20250407,142600,443365455,9320,9320,9320,9320,0
20250407,142500,443365455,9320,9320,9320,9320,0
20250407,142400,443365455,9320,9370,9370,9320,1000
20250407,142300,434036385,9370,9370,9370,9370,10
20250407,142200,433942685,9370,9370,9370,9370,10
20250407,142100,433848985,9370,9370,9370,9370,0
20250407,142000,433848985,9370,9370,9370,9370,0
20250407,141900,433848985,9370,9370,9370,9370,0
20250407,141800,433848985,9370,9370,9370,9370,5
20250407,141700,433802135,9360,9360,9360,9360,0
20250407,141600,433802135,9360,9360,9360,9360,20
20250407,141500,433614935,9360,9360,9360,9360,0
20250407,141400,433614935,9360,9360,9360,9360,0
20250407,141300,433614935,9360,9360,9360,9360,0
20250407,141200,433614935,9360,9360,9360,9360,0
20250407,141100,433614935,9360,9360,9360,9360,1
20250407,141000,433605575,9350,9350,9350,9350,0
20250407,140900,433605575,9350,9350,9350,9350,12
20250407,140800,433493375,9330,9330,9330,9330,0
20250407,140700,433493375,9330,9330,9330,9330,29
20250407,140600,433222805,9340,9340,9340,9340,51
20250407,140500,432746465,9350,9350,9350,9350,6
20250407,140400,432690365,9380,9390,9390,9360,103
20250407,140300,431724600,9400,9360,9400,9360,177
20250407,140200,430063750,9330,9330,9330,9330,0
20250407,140100,430063750,9330,9330,9330,9330,0
20250407,140000,430063750,9330,9330,9330,9330,132
20250407,135900,428832190,9310,9310,9310,9310,0
20250407,135800,428832190,9310,9310,9310,9310,0
20250407,135700,428832190,9310,9310,9310,9310,0
20250407,135600,428832190,9310,9310,9310,9310,0
20250407,135500,428832190,9310,9310,9310,9310,1
20250407,135400,428822880,9310,9310,9310,9310,0
20250407,135300,428822880,9310,9310,9310,9310,0
20250407,135200,428822880,9310,9310,9310,9310,0
20250407,135100,428822880,9310,9310,9310,9310,0
20250407,135000,428822880,9310,9310,9310,9310,0
20250407,134900,428822880,9310,9320,9320,9310,8
20250407,134800,428748390,9300,9300,9300,9300,0
20250407,134700,428748390,9300,9310,9310,9300,300
20250407,134600,425958340,9300,9300,9300,9300,0
20250407,134500,425958340,9300,9300,9300,9300,0
20250407,134400,425958340,9300,9300,9300,9300,0
20250407,134300,425958340,9300,9300,9300,9300,186
20250407,134200,424228540,9330,9330,9330,9330,0
20250407,134100,424228540,9330,9320,9330,9320,12
20250407,134000,424116590,9310,9300,9310,9300,3
20250407,133900,424088680,9300,9300,9300,9300,0
20250407,133800,424088680,9300,9350,9350,9300,4041
20250407,133700,386460050,9350,9360,9360,9350,3
20250407,133600,386431990,9360,9360,9360,9360,0
20250407,133500,386431990,9360,9360,9360,9360,20
20250407,133400,386244790,9360,9360,9360,9360,0
20250407,133300,386244790,9360,9360,9360,9360,0
20250407,133200,386244790,9360,9360,9360,9360,1
20250407,133100,386235430,9340,9340,9340,9340,0
20250407,133000,386235430,9340,9350,9350,9340,214
20250407,132900,384234570,9350,9360,9360,9350,422
20250407,132800,380288370,9360,9360,9360,9360,0
20250407,132700,380288370,9360,9360,9360,9360,0
20250407,132600,380288370,9360,9360,9360,9360,0
20250407,132500,380288370,9360,9360,9360,9360,0
20250407,132400,380288370,9360,9360,9360,9360,0
20250407,132300,380288370,9360,9360,9360,9360,22
20250407,132200,380082450,9370,9370,9370,9370,0
20250407,132100,380082450,9370,9370,9370,9370,0
20250407,132000,380082450,9370,9370,9370,9370,0
20250407,131900,380082450,9370,9370,9370,9360,1129
20250407,131800,369504060,9380,9380,9380,9380,0
20250407,131700,369504060,9380,9380,9380,9380,13
20250407,131600,369382120,9360,9360,9360,9360,0
20250407,131500,369382120,9360,9360,9360,9360,0
20250407,131400,369382120,9360,9360,9360,9360,0
20250407,131300,369382120,9360,9360,9360,9360,0
20250407,131200,369382120,9360,9360,9360,9360,0
20250407,131100,369382120,9360,9360,9360,9360,440
20250407,131000,365263720,9360,9360,9360,9360,0
20250407,130900,365263720,9360,9360,9360,9360,0
20250407,130800,365263720,9360,9360,9360,9360,0
20250407,130700,365263720,9360,9360,9360,9360,0
20250407,130600,365263720,9360,9360,9360,9360,0
20250407,130500,365263720,9360,9370,9370,9360,29
20250407,130400,364992020,9370,9370,9370,9370,31
20250407,130300,364701550,9370,9370,9370,9370,0
20250407,130200,364701550,9370,9370,9370,9370,0
20250407,130100,364701550,9370,9370,9370,9370,28
20250407,130000,364439190,9370,9370,9370,9370,0
20250407,125900,364439190,9370,9370,9370,9370,0
20250407,125800,364439190,9370,9370,9370,9370,0
20250407,125700,364439190,9370,9370,9370,9370,0
20250407,125600,364439190,9370,9380,9380,9370,94
20250407,125500,363558190,9380,9380,9380,9380,12
20250407,125400,363445630,9370,9370,9370,9370,0
20250407,125300,363445630,9370,9370,9370,9370,0
20250407,125200,363445630,9370,9370,9370,9370,0
20250407,125100,363445630,9370,9370,9370,9370,0
20250407,125000,363445630,9370,9370,9370,9370,0
20250407,124900,363445630,9370,9370,9370,9370,0
20250407,124800,363445630,9370,9370,9370,9370,0
20250407,124700,363445630,9370,9370,9370,9370,3
20250407,124600,363417520,9370,9370,9370,9370,0
20250407,124500,363417520,9370,9370,9370,9370,1
20250407,124400,363408150,9370,9370,9370,9370,0
20250407,124300,363408150,9370,9370,9370,9370,0
20250407,124200,363408150,9370,9370,9370,9370,0
20250407,124100,363408150,9370,9370,9370,9370,0
20250407,124000,363408150,9370,9370,9370,9370,0
20250407,123900,363408150,9370,9370,9370,9370,0
20250407,123800,363408150,9370,9380,9380,9370,700
20250407,123700,356848900,9370,9370,9370,9370,0
20250407,123600,356848900,9370,9370,9370,9370,0
20250407,123500,356848900,9370,9370,9370,9370,0
20250407,123400,356848900,9370,9370,9370,9370,0
20250407,123300,356848900,9370,9370,9370,9370,0
20250407,123200,356848900,9370,9370,9370,9370,0
20250407,123100,356848900,9370,9370,9370,9370,0
20250407,123000,356848900,9370,9370,9370,9370,0
20250407,122900,356848900,9370,9370,9370,9370,72
20250407,122800,356174260,9380,9380,9380,9380,56
20250407,122700,355648980,9380,9380,9380,9380,0
20250407,122600,355648980,9380,9380,9380,9380,0
20250407,122500,355648980,9380,9380,9380,9380,200
20250407,122400,353772980,9360,9360,9360,9360,0
20250407,122300,353772980,9360,9360,9360,9360,0
20250407,122200,353772980,9360,9360,9360,9360,0
20250407,122100,353772980,9360,9360,9360,9360,0
20250407,122000,353772980,9360,9360,9360,9360,0
20250407,121900,353772980,9360,9360,9360,9360,0
20250407,121800,353772980,9360,9360,9360,9360,0
20250407,121700,353772980,9360,9360,9360,9360,0
20250407,121600,353772980,9360,9360,9360,9350,793
20250407,121500,346354640,9360,9360,9360,9360,0
20250407,121400,346354640,9360,9400,9400,9360,510
20250407,121300,341577050,9380,9380,9380,9380,20
20250407,121200,341389450,9400,9400,9400,9400,0
20250407,121100,341389450,9400,9400,9400,9400,0
20250407,121000,341389450,9400,9400,9400,9400,0
20250407,120900,341389450,9400,9400,9400,9400,0
20250407,120800,341389450,9400,9400,9400,9400,0
20250407,120700,341389450,9400,9400,9400,9400,0
20250407,120600,341389450,9400,9400,9400,9400,2
20250407,120500,341370650,9400,9400,9400,9400,0
20250407,120400,341370650,9400,9390,9400,9390,9
20250407,120300,341286080,9400,9410,9410,9400,31
20250407,120200,340994600,9420,9420,9420,9420,12
20250407,120100,340881560,9500,9500,9500,9500,0
20250407,120000,340881560,9500,9500,9500,9500,0
20250407,115900,340881560,9500,9500,9500,9500,0
20250407,115800,340881560,9500,9450,9500,9450,105
20250407,115700,339888850,9400,9400,9400,9400,0
20250407,115600,339888850,9400,9400,9400,9400,0
20250407,115500,339888850,9400,9400,9400,9400,13
20250407,115400,339766650,9400,9400,9400,9400,0
20250407,115300,339766650,9400,9400,9400,9400,0
20250407,115200,339766650,9400,9400,9400,9400,4
20250407,115100,339729050,9390,9390,9390,9390,0
20250407,115000,339729050,9390,9390,9390,9390,0
20250407,114900,339729050,9390,9390,9390,9390,0
20250407,114800,339729050,9390,9390,9390,9390,0
20250407,114700,339729050,9390,9400,9400,9390,509
20250407,114600,334944540,9390,9390,9390,9390,0
20250407,114500,334944540,9390,9390,9390,9390,0
20250407,114400,334944540,9390,9390,9390,9390,281
20250407,114300,332305950,9400,9400,9400,9400,0
20250407,114200,332305950,9400,9400,9400,9400,0
20250407,114100,332305950,9400,9400,9400,9400,0
20250407,114000,332305950,9400,9400,9400,9400,20
20250407,113900,332117950,9450,9450,9450,9450,0
20250407,113800,332117950,9450,9450,9450,9450,0
20250407,113700,332117950,9450,9450,9450,9450,0
20250407,113600,332117950,9450,9450,9450,9450,1
20250407,113500,332108500,9400,9400,9400,9400,20
20250407,113400,331920500,9400,9400,9400,9400,0
20250407,113300,331920500,9400,9400,9400,9400,0
20250407,113200,331920500,9400,9400,9400,9400,0
20250407,113100,331920500,9400,9400,9400,9400,0
20250407,113000,331920500,9400,9400,9400,9400,450
20250407,112900,327690500,9410,9410,9410,9410,0
20250407,112800,327690500,9410,9410,9410,9410,19
20250407,112700,327511710,9410,9410,9410,9410,0
20250407,112600,327511710,9410,9410,9410,9410,0
20250407,112500,327511710,9410,9410,9410,9410,0
20250407,112400,327511710,9410,9410,9410,9410,0
20250407,112300,327511710,9410,9450,9450,9410,15
20250407,112200,327370360,9420,9420,9420,9420,0
20250407,112100,327370360,9420,9420,9420,9420,0
20250407,112000,327370360,9420,9440,9440,9420,27
20250407,111900,327115860,9435,9435,9435,9435,0
20250407,111800,327115860,9435,9435,9435,9435,0
20250407,111700,327115860,9435,9435,9435,9435,0
20250407,111600,327115860,9435,9400,9435,9400,1583
20250407,111500,312235545,9400,9400,9400,9400,1
20250407,111400,312226145,9400,9400,9400,9400,2
20250407,111300,312207345,9400,9400,9400,9400,8
20250407,111200,312132145,9400,9400,9400,9400,1
20250407,111100,312122745,9395,9395,9395,9395,93
20250407,111000,311249010,9400,9400,9400,9400,8
20250407,110900,311173810,9400,9400,9400,9400,19
20250407,110800,310995210,9395,9395,9395,9395,4
20250407,110700,310957630,9400,9400,9400,9400,8
20250407,110600,310882430,9400,9400,9400,9400,1
20250407,110500,310873030,9400,9400,9400,9400,72
20250407,110400,310196230,9400,9400,9400,9400,0
20250407,110300,310196230,9400,9400,9400,9400,86
20250407,110200,309387830,9400,9400,9400,9400,1
20250407,110100,309378430,9400,9400,9400,9400,0
20250407,110000,309378430,9400,9400,9400,9400,1000
20250407,105900,299978430,9400,9400,9400,9400,7
20250407,105800,299912630,9400,9400,9400,9400,1
20250407,105700,299903230,9400,9400,9400,9400,0
20250407,105600,299903230,9400,9400,9400,9400,19
20250407,105500,299724630,9400,9400,9400,9400,10
20250407,105400,299630630,9400,9390,9400,9390,1464
20250407,105300,285870000,9380,9380,9380,9380,94
20250407,105200,284988280,9380,9380,9380,9380,0
20250407,105100,284988280,9380,9380,9380,9380,0
20250407,105000,284988280,9380,9380,9380,9380,6
20250407,104900,284932000,9390,9390,9390,9390,10
20250407,104800,284838100,9390,9390,9390,9390,100
20250407,104700,283899100,9390,9390,9390,9390,0
20250407,104600,283899100,9390,9390,9390,9390,0
20250407,104500,283899100,9390,9390,9390,9390,0
20250407,104400,283899100,9390,9380,9390,9380,28
20250407,104300,283636450,9390,9390,9390,9390,0
20250407,104200,283636450,9390,9390,9390,9390,8
20250407,104100,283561330,9390,9390,9390,9390,0
20250407,104000,283561330,9390,9390,9390,9390,0
20250407,103900,283561330,9390,9390,9390,9390,0
20250407,103800,283561330,9390,9390,9390,9390,4
20250407,103700,283523770,9390,9400,9400,9390,51
20250407,103600,283044450,9390,9390,9390,9390,0
20250407,103500,283044450,9390,9390,9390,9390,10
20250407,103400,282950550,9390,9390,9390,9390,92
20250407,103300,282086670,9390,9390,9390,9390,0
20250407,103200,282086670,9390,9390,9390,9390,0
20250407,103100,282086670,9390,9390,9390,9390,20
20250407,103000,281898870,9400,9400,9400,9400,100
20250407,102900,280958870,9400,9400,9400,9400,55
20250407,102800,280441870,9310,9310,9310,9310,0
20250407,102700,280441870,9310,9310,9310,9310,0
20250407,102600,280441870,9310,9380,9380,9310,204
20250407,102500,278536780,9380,9380,9380,9380,0
20250407,102400,278536780,9380,9390,9390,9380,44
20250407,102300,278123960,9400,9400,9400,9400,0
20250407,102200,278123960,9400,9400,9400,9400,0
20250407,102100,278123960,9400,9380,9400,9380,377
20250407,102000,274587500,9380,9380,9380,9380,3
20250407,101900,274559360,9350,9350,9350,9350,0
20250407,101800,274559360,9350,9350,9350,9350,0
20250407,101700,274559360,9350,9350,9350,9350,35
20250407,101600,274232110,9360,9360,9360,9360,200
20250407,101500,272360110,9360,9340,9360,9340,22
20250407,101400,272154350,9360,9360,9360,9360,0
20250407,101300,272154350,9360,9350,9360,9350,11
20250407,101200,272051490,9350,9350,9350,9350,454
20250407,101100,267806590,9340,9340,9340,9340,50
20250407,101000,267339590,9330,9330,9330,9330,80
20250407,100900,266593190,9330,9330,9330,9330,20
20250407,100800,266406590,9330,9330,9330,9330,0
20250407,100700,266406590,9330,9330,9330,9330,1
20250407,100600,266397260,9310,9310,9310,9310,65
20250407,100500,265792110,9340,9340,9340,9340,0
20250407,100400,265792110,9340,9340,9340,9340,1
20250407,100300,265782770,9340,9310,9350,9300,128
20250407,100200,264591160,9290,9290,9290,9290,0
20250407,100100,264591160,9290,9290,9290,9290,0
20250407,100000,264591160,9290,9290,9290,9290,0
20250407,095900,264591160,9290,9290,9290,9290,161
20250407,095800,263095470,9310,9300,9310,9290,1606
20250407,095700,248173920,9290,9310,9310,9290,1616
20250407,095600,233143310,9310,9310,9310,9310,0
20250407,095500,233143310,9310,9310,9310,9310,26
20250407,095400,232901250,9310,9310,9310,9310,3
20250407,095300,232873320,9300,9300,9300,9300,0
20250407,095200,232873320,9300,9300,9300,9300,50
20250407,095100,232408320,9310,9360,9360,9310,61
20250407,095000,231840010,9360,9360,9360,9360,2
20250407,094900,231821290,9330,9310,9330,9310,93
20250407,094800,230955400,9320,9320,9320,9320,0
20250407,094700,230955400,9320,9320,9320,9320,36
20250407,094600,230619880,9320,9320,9320,9320,0
20250407,094500,230619880,9320,9320,9320,9320,0
20250407,094400,230619880,9320,9320,9320,9320,90
20250407,094300,229781080,9320,9320,9320,9320,10
20250407,094200,229687880,9370,9370,9370,9370,0
20250407,094100,229687880,9370,9370,9370,9370,2000
20250407,094000,210947880,9350,9350,9350,9350,3054
20250407,093900,182392980,9290,9290,9290,9290,0
20250407,093800,182392980,9290,9300,9300,9290,103
20250407,093700,181436050,9290,9290,9290,9290,0
20250407,093600,181436050,9290,9290,9290,9290,219
20250407,093500,179401540,9340,9290,9340,9290,11
20250407,093400,179298850,9280,9280,9280,9280,0
20250407,093300,179298850,9280,9280,9280,9280,0
20250407,093200,179298850,9280,9300,9300,9280,592
20250407,093100,173804140,9290,9360,9360,9290,104
20250407,093000,172837200,9380,9380,9380,9380,10
20250407,092900,172743400,9280,9280,9280,9280,0
20250407,092800,172743400,9280,9280,9280,9280,0
20250407,092700,172743400,9280,9280,9280,9280,0
20250407,092600,172743400,9280,9280,9280,9280,0
20250407,092500,172743400,9280,9310,9310,9280,26
20250407,092400,172501590,9300,9310,9320,9300,2289
20250407,092300,151213730,9300,9320,9320,9300,2800
20250407,092200,125169130,9300,9380,9380,9300,2120
20250407,092100,105363370,9390,9380,9390,9380,320
20250407,092000,102358770,9380,9400,9400,9380,1310
20250407,091900,90062510,9400,9400,9400,9400,0
20250407,091800,90062510,9400,9400,9400,9400,20
20250407,091700,89874510,9400,9400,9400,9400,14
20250407,091600,89742910,9400,9430,9430,9400,2989
20250407,091500,61640990,9410,9410,9410,9410,100
20250407,091400,60699990,9410,9430,9450,9410,368
20250407,091300,57232040,9430,9460,9460,9430,42
20250407,091200,56835350,9450,9450,9450,9450,1
20250407,091100,56825900,9460,9430,9460,9420,351
20250407,091000,53516750,9460,9560,9560,9430,1310
20250407,090900,41149440,9560,9560,9560,9560,1
20250407,090800,41139880,9470,9490,9490,9470,265
20250407,090700,38627850,9480,9480,9480,9480,0
20250407,090600,38627850,9480,9480,9480,9480,2
20250407,090500,38608890,9480,9480,9480,9480,1
20250407,090400,38599410,9480,9540,9540,9480,857
20250407,090300,30464150,9540,9560,9560,9530,1161
20250407,090200,19388370,9570,9570,9570,9570,1
20250407,090100,19378800,9540,9580,9580,9530,610
20250407,090000,13553410,9590,9600,9600,9570,1412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 193200 515983575 9370 9370 9370 9370 1171
3 20250407 193100 515983575 9370 9370 9370 9370 0
4 20250407 193000 515983575 9370 9370 9370 9370 0
5 20250407 192900 515983575 9370 9370 9370 9370 0
6 20250407 192800 515983575 9370 9370 9370 9370 0
7 20250407 192700 515983575 9370 9370 9370 9370 0
8 20250407 192600 515983575 9370 9370 9370 9370 0
9 20250407 192500 515983575 9370 9370 9370 9370 0
10 20250407 192400 515983575 9370 9370 9370 9370 0
11 20250407 192300 515983575 9370 9370 9370 9370 0
12 20250407 192200 515983575 9370 9370 9370 9370 0
13 20250407 192100 515983575 9370 9370 9370 9370 0
14 20250407 192000 515983575 9370 9370 9370 9370 0
15 20250407 191900 515983575 9370 9370 9370 9370 0
16 20250407 191800 515983575 9370 9370 9370 9370 0
17 20250407 191700 515983575 9370 9370 9370 9370 0
18 20250407 191600 515983575 9370 9370 9370 9370 0
19 20250407 191500 515983575 9370 9370 9370 9370 0
20 20250407 191400 515983575 9370 9370 9370 9370 0
21 20250407 191300 515983575 9370 9370 9370 9370 0
22 20250407 191200 515983575 9370 9370 9370 9370 0
23 20250407 191100 515983575 9370 9370 9370 9370 0
24 20250407 191000 515983575 9370 9370 9370 9370 0
25 20250407 190900 515983575 9370 9370 9370 9370 0
26 20250407 190800 515983575 9370 9370 9370 9370 0
27 20250407 190700 515983575 9370 9370 9370 9370 0
28 20250407 190600 515983575 9370 9370 9370 9370 0
29 20250407 190500 515983575 9370 9370 9370 9370 0
30 20250407 190400 515983575 9370 9370 9370 9370 0
31 20250407 190300 515983575 9370 9370 9370 9370 0
32 20250407 190200 515983575 9370 9370 9370 9370 1171
33 20250407 190100 515983575 9370 9370 9370 9370 0
34 20250407 190000 515983575 9370 9370 9370 9370 0
35 20250407 185900 515983575 9370 9370 9370 9370 0
36 20250407 185800 515983575 9370 9370 9370 9370 0
37 20250407 185700 515983575 9370 9370 9370 9370 0
38 20250407 185600 515983575 9370 9370 9370 9370 0
39 20250407 185500 515983575 9370 9370 9370 9370 0
40 20250407 185400 515983575 9370 9370 9370 9370 0
41 20250407 185300 515983575 9370 9370 9370 9370 0
42 20250407 185200 515983575 9370 9370 9370 9370 0
43 20250407 185100 515983575 9370 9370 9370 9370 0
44 20250407 185000 515983575 9370 9370 9370 9370 0
45 20250407 184900 515983575 9370 9370 9370 9370 0
46 20250407 184800 515983575 9370 9370 9370 9370 0
47 20250407 184700 515983575 9370 9370 9370 9370 0
48 20250407 184600 515983575 9370 9370 9370 9370 0
49 20250407 184500 515983575 9370 9370 9370 9370 0
50 20250407 184400 515983575 9370 9370 9370 9370 0
51 20250407 184300 515983575 9370 9370 9370 9370 0
52 20250407 184200 515983575 9370 9370 9370 9370 0
53 20250407 184100 515983575 9370 9370 9370 9370 0
54 20250407 184000 515983575 9370 9370 9370 9370 0
55 20250407 183900 515983575 9370 9370 9370 9370 0
56 20250407 183800 515983575 9370 9370 9370 9370 0
57 20250407 183700 515983575 9370 9370 9370 9370 0
58 20250407 183600 515983575 9370 9370 9370 9370 0
59 20250407 183500 515983575 9370 9370 9370 9370 0
60 20250407 183400 515983575 9370 9370 9370 9370 0
61 20250407 183300 515983575 9370 9370 9370 9370 0
62 20250407 183200 515983575 9370 9370 9370 9370 1171
63 20250407 183100 515983575 9370 9370 9370 9370 0
64 20250407 183000 515983575 9370 9370 9370 9370 0
65 20250407 182900 515983575 9370 9370 9370 9370 0
66 20250407 182800 515983575 9370 9370 9370 9370 0
67 20250407 182700 515983575 9370 9370 9370 9370 0
68 20250407 182600 515983575 9370 9370 9370 9370 0
69 20250407 182500 515983575 9370 9370 9370 9370 0
70 20250407 182400 515983575 9370 9370 9370 9370 0
71 20250407 182300 515983575 9370 9370 9370 9370 0
72 20250407 182200 515983575 9370 9370 9370 9370 0
73 20250407 182100 515983575 9370 9370 9370 9370 0
74 20250407 182000 515983575 9370 9370 9370 9370 0
75 20250407 181900 515983575 9370 9370 9370 9370 0
76 20250407 181800 515983575 9370 9370 9370 9370 0
77 20250407 181700 515983575 9370 9370 9370 9370 0
78 20250407 181600 515983575 9370 9370 9370 9370 0
79 20250407 181500 515983575 9370 9370 9370 9370 0
80 20250407 181400 515983575 9370 9370 9370 9370 0
81 20250407 181300 515983575 9370 9370 9370 9370 0
82 20250407 181200 515983575 9370 9370 9370 9370 0
83 20250407 181100 515983575 9370 9370 9370 9370 0
84 20250407 181000 515983575 9370 9370 9370 9370 0
85 20250407 180900 515983575 9370 9370 9370 9370 0
86 20250407 180800 515983575 9370 9370 9370 9370 0
87 20250407 180700 515983575 9370 9370 9370 9370 0
88 20250407 180600 515983575 9370 9370 9370 9370 0
89 20250407 180500 515983575 9370 9370 9370 9370 0
90 20250407 180400 515983575 9370 9370 9370 9370 0
91 20250407 180300 515983575 9370 9370 9370 9370 0
92 20250407 180200 515983575 9370 9370 9370 9370 1171
93 20250407 180100 515983575 9370 9370 9370 9370 0
94 20250407 180000 515983575 9370 9370 9370 9370 0
95 20250407 175900 515983575 9370 9370 9370 9370 0
96 20250407 175800 515983575 9370 9370 9370 9370 0
97 20250407 175700 515983575 9370 9370 9370 9370 0
98 20250407 175600 515983575 9370 9370 9370 9370 0
99 20250407 175500 515983575 9370 9370 9370 9370 0
100 20250407 175400 515983575 9370 9370 9370 9370 0
101 20250407 175300 515983575 9370 9370 9370 9370 0
102 20250407 175200 515983575 9370 9370 9370 9370 0
103 20250407 175100 515983575 9370 9370 9370 9370 0
104 20250407 175000 515983575 9370 9370 9370 9370 0
105 20250407 174900 515983575 9370 9370 9370 9370 0
106 20250407 174800 515983575 9370 9370 9370 9370 0
107 20250407 174700 515983575 9370 9370 9370 9370 0
108 20250407 174600 515983575 9370 9370 9370 9370 0
109 20250407 174500 515983575 9370 9370 9370 9370 0
110 20250407 174400 515983575 9370 9370 9370 9370 0
111 20250407 174300 515983575 9370 9370 9370 9370 0
112 20250407 174200 515983575 9370 9370 9370 9370 0
113 20250407 174100 515983575 9370 9370 9370 9370 0
114 20250407 174000 515983575 9370 9370 9370 9370 0
115 20250407 173900 515983575 9370 9370 9370 9370 0
116 20250407 173800 515983575 9370 9370 9370 9370 0
117 20250407 173700 515983575 9370 9370 9370 9370 0
118 20250407 173600 515983575 9370 9370 9370 9370 0
119 20250407 173500 515983575 9370 9370 9370 9370 0
120 20250407 173400 515983575 9370 9370 9370 9370 0
121 20250407 173300 515983575 9370 9370 9370 9370 0
122 20250407 173200 515983575 9370 9370 9370 9370 1171
123 20250407 173100 515983575 9370 9370 9370 9370 0
124 20250407 173000 515983575 9370 9370 9370 9370 0
125 20250407 172900 515983575 9370 9370 9370 9370 0
126 20250407 172800 515983575 9370 9370 9370 9370 0
127 20250407 172700 515983575 9370 9370 9370 9370 0
128 20250407 172600 515983575 9370 9370 9370 9370 0
129 20250407 172500 515983575 9370 9370 9370 9370 0
130 20250407 172400 515983575 9370 9370 9370 9370 0
131 20250407 172300 515983575 9370 9370 9370 9370 0
132 20250407 172200 515983575 9370 9370 9370 9370 0
133 20250407 172100 515983575 9370 9370 9370 9370 0
134 20250407 172000 515983575 9370 9370 9370 9370 0
135 20250407 171900 515983575 9370 9370 9370 9370 0
136 20250407 171800 515983575 9370 9370 9370 9370 0
137 20250407 171700 515983575 9370 9370 9370 9370 0
138 20250407 171600 515983575 9370 9370 9370 9370 0
139 20250407 171500 515983575 9370 9370 9370 9370 0
140 20250407 171400 515983575 9370 9370 9370 9370 0
141 20250407 171300 515983575 9370 9370 9370 9370 0
142 20250407 171200 515983575 9370 9370 9370 9370 0
143 20250407 171100 515983575 9370 9370 9370 9370 0
144 20250407 171000 515983575 9370 9370 9370 9370 0
145 20250407 170900 515983575 9370 9370 9370 9370 0
146 20250407 170800 515983575 9370 9370 9370 9370 0
147 20250407 170700 515983575 9370 9370 9370 9370 0
148 20250407 170600 515983575 9370 9370 9370 9370 0
149 20250407 170500 515983575 9370 9370 9370 9370 0
150 20250407 170400 515983575 9370 9370 9370 9370 0
151 20250407 170300 515983575 9370 9370 9370 9370 0
152 20250407 170200 515983575 9370 9370 9370 9370 1171
153 20250407 170100 515983575 9370 9370 9370 9370 0
154 20250407 170000 515983575 9370 9370 9370 9370 0
155 20250407 165900 515983575 9370 9370 9370 9370 0
156 20250407 165800 515983575 9370 9370 9370 9370 0
157 20250407 165700 515983575 9370 9370 9370 9370 0
158 20250407 165600 515983575 9370 9370 9370 9370 0
159 20250407 165500 515983575 9370 9370 9370 9370 0
160 20250407 165400 515983575 9370 9370 9370 9370 0
161 20250407 165300 515983575 9370 9370 9370 9370 0
162 20250407 165200 515983575 9370 9370 9370 9370 0
163 20250407 165100 515983575 9370 9370 9370 9370 0
164 20250407 165000 515983575 9370 9370 9370 9370 0
165 20250407 164900 515983575 9370 9370 9370 9370 0
166 20250407 164800 515983575 9370 9370 9370 9370 0
167 20250407 164700 515983575 9370 9370 9370 9370 0
168 20250407 164600 515983575 9370 9370 9370 9370 0
169 20250407 164500 515983575 9370 9370 9370 9370 0
170 20250407 164400 515983575 9370 9370 9370 9370 0
171 20250407 164300 515983575 9370 9370 9370 9370 0
172 20250407 164200 515983575 9370 9370 9370 9370 0
173 20250407 164100 515983575 9370 9370 9370 9370 0
174 20250407 164000 515983575 9370 9370 9370 9370 0
175 20250407 163900 515983575 9370 9370 9370 9370 0
176 20250407 163800 515983575 9370 9370 9370 9370 0
177 20250407 163700 515983575 9370 9370 9370 9370 0
178 20250407 163600 515983575 9370 9370 9370 9370 0
179 20250407 163500 515983575 9370 9370 9370 9370 0
180 20250407 163400 515983575 9370 9370 9370 9370 0
181 20250407 163300 515983575 9370 9370 9370 9370 0
182 20250407 163200 515983575 9370 9370 9370 9370 1171
183 20250407 163100 515983575 9370 9370 9370 9370 0
184 20250407 163000 515983575 9370 9370 9370 9370 0
185 20250407 162900 515983575 9370 9370 9370 9370 0
186 20250407 162800 515983575 9370 9370 9370 9370 0
187 20250407 162700 515983575 9370 9370 9370 9370 0
188 20250407 162600 515983575 9370 9370 9370 9370 0
189 20250407 162500 515983575 9370 9370 9370 9370 0
190 20250407 162400 515983575 9370 9370 9370 9370 0
191 20250407 162300 515983575 9370 9370 9370 9370 0
192 20250407 162200 515983575 9370 9370 9370 9370 0
193 20250407 162100 515983575 9370 9370 9370 9370 0
194 20250407 162000 515983575 9370 9370 9370 9370 0
195 20250407 161900 515983575 9370 9370 9370 9370 0
196 20250407 161800 515983575 9370 9370 9370 9370 0
197 20250407 161700 515983575 9370 9370 9370 9370 0
198 20250407 161600 515983575 9370 9370 9370 9370 0
199 20250407 161500 515983575 9370 9370 9370 9370 0
200 20250407 161400 515983575 9370 9370 9370 9370 0
201 20250407 161300 515983575 9370 9370 9370 9370 0
202 20250407 161200 515983575 9370 9370 9370 9370 0
203 20250407 161100 515983575 9370 9370 9370 9370 0
204 20250407 161000 515983575 9370 9370 9370 9370 0
205 20250407 160900 515983575 9370 9370 9370 9370 0
206 20250407 160800 515983575 9370 9370 9370 9370 0
207 20250407 160700 515983575 9370 9370 9370 9370 0
208 20250407 160600 515983575 9370 9370 9370 9370 0
209 20250407 160500 515983575 9370 9370 9370 9370 0
210 20250407 160400 515983575 9370 9370 9370 9370 0
211 20250407 160300 515983575 9370 9370 9370 9370 0
212 20250407 160200 515983575 9370 9370 9370 9370 1171
213 20250407 160100 515983575 9370 9370 9370 9370 0
214 20250407 160000 515983575 9370 9370 9370 9370 0
215 20250407 155900 515983575 9370 9370 9370 9370 0
216 20250407 155800 515983575 9370 9370 9370 9370 0
217 20250407 155700 515983575 9370 9370 9370 9370 0
218 20250407 155600 515983575 9370 9370 9370 9370 0
219 20250407 155500 515983575 9370 9370 9370 9370 0
220 20250407 155400 515983575 9370 9370 9370 9370 0
221 20250407 155300 515983575 9370 9370 9370 9370 0
222 20250407 155200 515983575 9370 9370 9370 9370 0
223 20250407 155100 515983575 9370 9370 9370 9370 0
224 20250407 155000 515983575 9370 9370 9370 9370 0
225 20250407 154900 515983575 9370 9370 9370 9370 0
226 20250407 154800 515983575 9370 9370 9370 9370 0
227 20250407 154700 515983575 9370 9370 9370 9370 0
228 20250407 154600 515983575 9370 9370 9370 9370 0
229 20250407 154500 515983575 9370 9370 9370 9370 0
230 20250407 154400 515983575 9370 9370 9370 9370 0
231 20250407 154300 515983575 9370 9370 9370 9370 0
232 20250407 154200 515983575 9370 9370 9370 9370 0
233 20250407 154100 515983575 9370 9370 9370 9370 0
234 20250407 154000 515983575 9370 9370 9370 9370 0
235 20250407 153900 515983575 9370 9370 9370 9370 0
236 20250407 153800 515983575 9370 9370 9370 9370 0
237 20250407 153700 515983575 9370 9370 9370 9370 0
238 20250407 153600 515983575 9370 9370 9370 9370 0
239 20250407 153500 515983575 9370 9370 9370 9370 0
240 20250407 153400 515983575 9370 9370 9370 9370 0
241 20250407 153300 515983575 9370 9370 9370 9370 0
242 20250407 153200 515983575 9370 9370 9370 9370 1171
243 20250407 153100 515983575 9370 9370 9370 9370 0
244 20250407 153000 515983575 9370 9370 9370 9370 1171
245 20250407 152900 505011305 9370 9370 9370 9370 0
246 20250407 152800 505011305 9370 9370 9370 9370 0
247 20250407 152700 505011305 9370 9370 9370 9370 0
248 20250407 152600 505011305 9370 9370 9370 9370 0
249 20250407 152500 505011305 9370 9370 9370 9370 0
250 20250407 152400 505011305 9370 9370 9370 9370 0
251 20250407 152300 505011305 9370 9370 9370 9370 0
252 20250407 152200 505011305 9370 9370 9370 9370 0
253 20250407 152100 505011305 9370 9370 9370 9370 0
254 20250407 152000 505011305 9370 9370 9370 9370 0
255 20250407 151900 505011305 9370 9300 9370 9290 122
256 20250407 151800 503872795 9300 9290 9300 9290 352
257 20250407 151700 500602195 9300 9310 9310 9300 33
258 20250407 151600 500295285 9370 9290 9370 9290 112
259 20250407 151500 499254645 9290 9290 9370 9290 1247
260 20250407 151400 487659905 9370 9290 9370 9290 98
261 20250407 151300 486748765 9410 9320 9440 9290 937
262 20250407 151200 478021615 9290 9310 9320 9290 151
263 20250407 151100 476616385 9320 9290 9320 9290 32
264 20250407 151000 476319065 9290 9290 9290 9290 272
265 20250407 150900 473792185 9290 9320 9320 9290 162
266 20250407 150800 472286905 9300 9300 9300 9300 124
267 20250407 150700 471133705 9300 9300 9300 9300 0
268 20250407 150600 471133705 9300 9300 9300 9300 423
269 20250407 150500 467199805 9300 9300 9320 9300 316
270 20250407 150400 464260745 9300 9310 9310 9300 465
271 20250407 150300 459935845 9320 9320 9320 9320 0
272 20250407 150200 459935845 9320 9320 9320 9320 0
273 20250407 150100 459935845 9320 9310 9320 9310 11
274 20250407 150000 459833335 9310 9310 9310 9310 117
275 20250407 145900 458744065 9310 9310 9310 9310 0
276 20250407 145800 458744065 9310 9310 9310 9310 0
277 20250407 145700 458744065 9310 9310 9310 9310 0
278 20250407 145600 458744065 9310 9310 9310 9310 41
279 20250407 145500 458362355 9310 9310 9310 9310 0
280 20250407 145400 458362355 9310 9310 9310 9310 0
281 20250407 145300 458362355 9310 9330 9330 9300 1416
282 20250407 145200 445180205 9330 9340 9340 9330 30
283 20250407 145100 444900225 9340 9340 9340 9340 0
284 20250407 145000 444900225 9340 9340 9340 9340 13
285 20250407 144900 444778805 9340 9340 9340 9340 0
286 20250407 144800 444778805 9340 9340 9340 9340 0
287 20250407 144700 444778805 9340 9340 9340 9340 12
288 20250407 144600 444666725 9370 9370 9370 9370 0
289 20250407 144500 444666725 9370 9360 9370 9360 2
290 20250407 144400 444647995 9360 9360 9360 9360 0
291 20250407 144300 444647995 9360 9360 9360 9360 50
292 20250407 144200 444179995 9370 9370 9370 9370 0
293 20250407 144100 444179995 9370 9370 9370 9370 0
294 20250407 144000 444179995 9370 9370 9370 9370 0
295 20250407 143900 444179995 9370 9370 9370 9370 22
296 20250407 143800 443973855 9330 9330 9330 9330 1
297 20250407 143700 443964525 9330 9330 9330 9330 0
298 20250407 143600 443964525 9330 9340 9340 9330 20
299 20250407 143500 443777855 9350 9350 9350 9350 24
300 20250407 143400 443553455 9400 9400 9400 9400 0
301 20250407 143300 443553455 9400 9400 9400 9400 0
302 20250407 143200 443553455 9400 9400 9400 9400 0
303 20250407 143100 443553455 9400 9400 9400 9400 0
304 20250407 143000 443553455 9400 9400 9400 9400 0
305 20250407 142900 443553455 9400 9400 9400 9400 0
306 20250407 142800 443553455 9400 9400 9400 9400 0
307 20250407 142700 443553455 9400 9400 9400 9400 20
308 20250407 142600 443365455 9320 9320 9320 9320 0
309 20250407 142500 443365455 9320 9320 9320 9320 0
310 20250407 142400 443365455 9320 9370 9370 9320 1000
311 20250407 142300 434036385 9370 9370 9370 9370 10
312 20250407 142200 433942685 9370 9370 9370 9370 10
313 20250407 142100 433848985 9370 9370 9370 9370 0
314 20250407 142000 433848985 9370 9370 9370 9370 0
315 20250407 141900 433848985 9370 9370 9370 9370 0
316 20250407 141800 433848985 9370 9370 9370 9370 5
317 20250407 141700 433802135 9360 9360 9360 9360 0
318 20250407 141600 433802135 9360 9360 9360 9360 20
319 20250407 141500 433614935 9360 9360 9360 9360 0
320 20250407 141400 433614935 9360 9360 9360 9360 0
321 20250407 141300 433614935 9360 9360 9360 9360 0
322 20250407 141200 433614935 9360 9360 9360 9360 0
323 20250407 141100 433614935 9360 9360 9360 9360 1
324 20250407 141000 433605575 9350 9350 9350 9350 0
325 20250407 140900 433605575 9350 9350 9350 9350 12
326 20250407 140800 433493375 9330 9330 9330 9330 0
327 20250407 140700 433493375 9330 9330 9330 9330 29
328 20250407 140600 433222805 9340 9340 9340 9340 51
329 20250407 140500 432746465 9350 9350 9350 9350 6
330 20250407 140400 432690365 9380 9390 9390 9360 103
331 20250407 140300 431724600 9400 9360 9400 9360 177
332 20250407 140200 430063750 9330 9330 9330 9330 0
333 20250407 140100 430063750 9330 9330 9330 9330 0
334 20250407 140000 430063750 9330 9330 9330 9330 132
335 20250407 135900 428832190 9310 9310 9310 9310 0
336 20250407 135800 428832190 9310 9310 9310 9310 0
337 20250407 135700 428832190 9310 9310 9310 9310 0
338 20250407 135600 428832190 9310 9310 9310 9310 0
339 20250407 135500 428832190 9310 9310 9310 9310 1
340 20250407 135400 428822880 9310 9310 9310 9310 0
341 20250407 135300 428822880 9310 9310 9310 9310 0
342 20250407 135200 428822880 9310 9310 9310 9310 0
343 20250407 135100 428822880 9310 9310 9310 9310 0
344 20250407 135000 428822880 9310 9310 9310 9310 0
345 20250407 134900 428822880 9310 9320 9320 9310 8
346 20250407 134800 428748390 9300 9300 9300 9300 0
347 20250407 134700 428748390 9300 9310 9310 9300 300
348 20250407 134600 425958340 9300 9300 9300 9300 0
349 20250407 134500 425958340 9300 9300 9300 9300 0
350 20250407 134400 425958340 9300 9300 9300 9300 0
351 20250407 134300 425958340 9300 9300 9300 9300 186
352 20250407 134200 424228540 9330 9330 9330 9330 0
353 20250407 134100 424228540 9330 9320 9330 9320 12
354 20250407 134000 424116590 9310 9300 9310 9300 3
355 20250407 133900 424088680 9300 9300 9300 9300 0
356 20250407 133800 424088680 9300 9350 9350 9300 4041
357 20250407 133700 386460050 9350 9360 9360 9350 3
358 20250407 133600 386431990 9360 9360 9360 9360 0
359 20250407 133500 386431990 9360 9360 9360 9360 20
360 20250407 133400 386244790 9360 9360 9360 9360 0
361 20250407 133300 386244790 9360 9360 9360 9360 0
362 20250407 133200 386244790 9360 9360 9360 9360 1
363 20250407 133100 386235430 9340 9340 9340 9340 0
364 20250407 133000 386235430 9340 9350 9350 9340 214
365 20250407 132900 384234570 9350 9360 9360 9350 422
366 20250407 132800 380288370 9360 9360 9360 9360 0
367 20250407 132700 380288370 9360 9360 9360 9360 0
368 20250407 132600 380288370 9360 9360 9360 9360 0
369 20250407 132500 380288370 9360 9360 9360 9360 0
370 20250407 132400 380288370 9360 9360 9360 9360 0
371 20250407 132300 380288370 9360 9360 9360 9360 22
372 20250407 132200 380082450 9370 9370 9370 9370 0
373 20250407 132100 380082450 9370 9370 9370 9370 0
374 20250407 132000 380082450 9370 9370 9370 9370 0
375 20250407 131900 380082450 9370 9370 9370 9360 1129
376 20250407 131800 369504060 9380 9380 9380 9380 0
377 20250407 131700 369504060 9380 9380 9380 9380 13
378 20250407 131600 369382120 9360 9360 9360 9360 0
379 20250407 131500 369382120 9360 9360 9360 9360 0
380 20250407 131400 369382120 9360 9360 9360 9360 0
381 20250407 131300 369382120 9360 9360 9360 9360 0
382 20250407 131200 369382120 9360 9360 9360 9360 0
383 20250407 131100 369382120 9360 9360 9360 9360 440
384 20250407 131000 365263720 9360 9360 9360 9360 0
385 20250407 130900 365263720 9360 9360 9360 9360 0
386 20250407 130800 365263720 9360 9360 9360 9360 0
387 20250407 130700 365263720 9360 9360 9360 9360 0
388 20250407 130600 365263720 9360 9360 9360 9360 0
389 20250407 130500 365263720 9360 9370 9370 9360 29
390 20250407 130400 364992020 9370 9370 9370 9370 31
391 20250407 130300 364701550 9370 9370 9370 9370 0
392 20250407 130200 364701550 9370 9370 9370 9370 0
393 20250407 130100 364701550 9370 9370 9370 9370 28
394 20250407 130000 364439190 9370 9370 9370 9370 0
395 20250407 125900 364439190 9370 9370 9370 9370 0
396 20250407 125800 364439190 9370 9370 9370 9370 0
397 20250407 125700 364439190 9370 9370 9370 9370 0
398 20250407 125600 364439190 9370 9380 9380 9370 94
399 20250407 125500 363558190 9380 9380 9380 9380 12
400 20250407 125400 363445630 9370 9370 9370 9370 0
401 20250407 125300 363445630 9370 9370 9370 9370 0
402 20250407 125200 363445630 9370 9370 9370 9370 0
403 20250407 125100 363445630 9370 9370 9370 9370 0
404 20250407 125000 363445630 9370 9370 9370 9370 0
405 20250407 124900 363445630 9370 9370 9370 9370 0
406 20250407 124800 363445630 9370 9370 9370 9370 0
407 20250407 124700 363445630 9370 9370 9370 9370 3
408 20250407 124600 363417520 9370 9370 9370 9370 0
409 20250407 124500 363417520 9370 9370 9370 9370 1
410 20250407 124400 363408150 9370 9370 9370 9370 0
411 20250407 124300 363408150 9370 9370 9370 9370 0
412 20250407 124200 363408150 9370 9370 9370 9370 0
413 20250407 124100 363408150 9370 9370 9370 9370 0
414 20250407 124000 363408150 9370 9370 9370 9370 0
415 20250407 123900 363408150 9370 9370 9370 9370 0
416 20250407 123800 363408150 9370 9380 9380 9370 700
417 20250407 123700 356848900 9370 9370 9370 9370 0
418 20250407 123600 356848900 9370 9370 9370 9370 0
419 20250407 123500 356848900 9370 9370 9370 9370 0
420 20250407 123400 356848900 9370 9370 9370 9370 0
421 20250407 123300 356848900 9370 9370 9370 9370 0
422 20250407 123200 356848900 9370 9370 9370 9370 0
423 20250407 123100 356848900 9370 9370 9370 9370 0
424 20250407 123000 356848900 9370 9370 9370 9370 0
425 20250407 122900 356848900 9370 9370 9370 9370 72
426 20250407 122800 356174260 9380 9380 9380 9380 56
427 20250407 122700 355648980 9380 9380 9380 9380 0
428 20250407 122600 355648980 9380 9380 9380 9380 0
429 20250407 122500 355648980 9380 9380 9380 9380 200
430 20250407 122400 353772980 9360 9360 9360 9360 0
431 20250407 122300 353772980 9360 9360 9360 9360 0
432 20250407 122200 353772980 9360 9360 9360 9360 0
433 20250407 122100 353772980 9360 9360 9360 9360 0
434 20250407 122000 353772980 9360 9360 9360 9360 0
435 20250407 121900 353772980 9360 9360 9360 9360 0
436 20250407 121800 353772980 9360 9360 9360 9360 0
437 20250407 121700 353772980 9360 9360 9360 9360 0
438 20250407 121600 353772980 9360 9360 9360 9350 793
439 20250407 121500 346354640 9360 9360 9360 9360 0
440 20250407 121400 346354640 9360 9400 9400 9360 510
441 20250407 121300 341577050 9380 9380 9380 9380 20
442 20250407 121200 341389450 9400 9400 9400 9400 0
443 20250407 121100 341389450 9400 9400 9400 9400 0
444 20250407 121000 341389450 9400 9400 9400 9400 0
445 20250407 120900 341389450 9400 9400 9400 9400 0
446 20250407 120800 341389450 9400 9400 9400 9400 0
447 20250407 120700 341389450 9400 9400 9400 9400 0
448 20250407 120600 341389450 9400 9400 9400 9400 2
449 20250407 120500 341370650 9400 9400 9400 9400 0
450 20250407 120400 341370650 9400 9390 9400 9390 9
451 20250407 120300 341286080 9400 9410 9410 9400 31
452 20250407 120200 340994600 9420 9420 9420 9420 12
453 20250407 120100 340881560 9500 9500 9500 9500 0
454 20250407 120000 340881560 9500 9500 9500 9500 0
455 20250407 115900 340881560 9500 9500 9500 9500 0
456 20250407 115800 340881560 9500 9450 9500 9450 105
457 20250407 115700 339888850 9400 9400 9400 9400 0
458 20250407 115600 339888850 9400 9400 9400 9400 0
459 20250407 115500 339888850 9400 9400 9400 9400 13
460 20250407 115400 339766650 9400 9400 9400 9400 0
461 20250407 115300 339766650 9400 9400 9400 9400 0
462 20250407 115200 339766650 9400 9400 9400 9400 4
463 20250407 115100 339729050 9390 9390 9390 9390 0
464 20250407 115000 339729050 9390 9390 9390 9390 0
465 20250407 114900 339729050 9390 9390 9390 9390 0
466 20250407 114800 339729050 9390 9390 9390 9390 0
467 20250407 114700 339729050 9390 9400 9400 9390 509
468 20250407 114600 334944540 9390 9390 9390 9390 0
469 20250407 114500 334944540 9390 9390 9390 9390 0
470 20250407 114400 334944540 9390 9390 9390 9390 281
471 20250407 114300 332305950 9400 9400 9400 9400 0
472 20250407 114200 332305950 9400 9400 9400 9400 0
473 20250407 114100 332305950 9400 9400 9400 9400 0
474 20250407 114000 332305950 9400 9400 9400 9400 20
475 20250407 113900 332117950 9450 9450 9450 9450 0
476 20250407 113800 332117950 9450 9450 9450 9450 0
477 20250407 113700 332117950 9450 9450 9450 9450 0
478 20250407 113600 332117950 9450 9450 9450 9450 1
479 20250407 113500 332108500 9400 9400 9400 9400 20
480 20250407 113400 331920500 9400 9400 9400 9400 0
481 20250407 113300 331920500 9400 9400 9400 9400 0
482 20250407 113200 331920500 9400 9400 9400 9400 0
483 20250407 113100 331920500 9400 9400 9400 9400 0
484 20250407 113000 331920500 9400 9400 9400 9400 450
485 20250407 112900 327690500 9410 9410 9410 9410 0
486 20250407 112800 327690500 9410 9410 9410 9410 19
487 20250407 112700 327511710 9410 9410 9410 9410 0
488 20250407 112600 327511710 9410 9410 9410 9410 0
489 20250407 112500 327511710 9410 9410 9410 9410 0
490 20250407 112400 327511710 9410 9410 9410 9410 0
491 20250407 112300 327511710 9410 9450 9450 9410 15
492 20250407 112200 327370360 9420 9420 9420 9420 0
493 20250407 112100 327370360 9420 9420 9420 9420 0
494 20250407 112000 327370360 9420 9440 9440 9420 27
495 20250407 111900 327115860 9435 9435 9435 9435 0
496 20250407 111800 327115860 9435 9435 9435 9435 0
497 20250407 111700 327115860 9435 9435 9435 9435 0
498 20250407 111600 327115860 9435 9400 9435 9400 1583
499 20250407 111500 312235545 9400 9400 9400 9400 1
500 20250407 111400 312226145 9400 9400 9400 9400 2
501 20250407 111300 312207345 9400 9400 9400 9400 8
502 20250407 111200 312132145 9400 9400 9400 9400 1
503 20250407 111100 312122745 9395 9395 9395 9395 93
504 20250407 111000 311249010 9400 9400 9400 9400 8
505 20250407 110900 311173810 9400 9400 9400 9400 19
506 20250407 110800 310995210 9395 9395 9395 9395 4
507 20250407 110700 310957630 9400 9400 9400 9400 8
508 20250407 110600 310882430 9400 9400 9400 9400 1
509 20250407 110500 310873030 9400 9400 9400 9400 72
510 20250407 110400 310196230 9400 9400 9400 9400 0
511 20250407 110300 310196230 9400 9400 9400 9400 86
512 20250407 110200 309387830 9400 9400 9400 9400 1
513 20250407 110100 309378430 9400 9400 9400 9400 0
514 20250407 110000 309378430 9400 9400 9400 9400 1000
515 20250407 105900 299978430 9400 9400 9400 9400 7
516 20250407 105800 299912630 9400 9400 9400 9400 1
517 20250407 105700 299903230 9400 9400 9400 9400 0
518 20250407 105600 299903230 9400 9400 9400 9400 19
519 20250407 105500 299724630 9400 9400 9400 9400 10
520 20250407 105400 299630630 9400 9390 9400 9390 1464
521 20250407 105300 285870000 9380 9380 9380 9380 94
522 20250407 105200 284988280 9380 9380 9380 9380 0
523 20250407 105100 284988280 9380 9380 9380 9380 0
524 20250407 105000 284988280 9380 9380 9380 9380 6
525 20250407 104900 284932000 9390 9390 9390 9390 10
526 20250407 104800 284838100 9390 9390 9390 9390 100
527 20250407 104700 283899100 9390 9390 9390 9390 0
528 20250407 104600 283899100 9390 9390 9390 9390 0
529 20250407 104500 283899100 9390 9390 9390 9390 0
530 20250407 104400 283899100 9390 9380 9390 9380 28
531 20250407 104300 283636450 9390 9390 9390 9390 0
532 20250407 104200 283636450 9390 9390 9390 9390 8
533 20250407 104100 283561330 9390 9390 9390 9390 0
534 20250407 104000 283561330 9390 9390 9390 9390 0
535 20250407 103900 283561330 9390 9390 9390 9390 0
536 20250407 103800 283561330 9390 9390 9390 9390 4
537 20250407 103700 283523770 9390 9400 9400 9390 51
538 20250407 103600 283044450 9390 9390 9390 9390 0
539 20250407 103500 283044450 9390 9390 9390 9390 10
540 20250407 103400 282950550 9390 9390 9390 9390 92
541 20250407 103300 282086670 9390 9390 9390 9390 0
542 20250407 103200 282086670 9390 9390 9390 9390 0
543 20250407 103100 282086670 9390 9390 9390 9390 20
544 20250407 103000 281898870 9400 9400 9400 9400 100
545 20250407 102900 280958870 9400 9400 9400 9400 55
546 20250407 102800 280441870 9310 9310 9310 9310 0
547 20250407 102700 280441870 9310 9310 9310 9310 0
548 20250407 102600 280441870 9310 9380 9380 9310 204
549 20250407 102500 278536780 9380 9380 9380 9380 0
550 20250407 102400 278536780 9380 9390 9390 9380 44
551 20250407 102300 278123960 9400 9400 9400 9400 0
552 20250407 102200 278123960 9400 9400 9400 9400 0
553 20250407 102100 278123960 9400 9380 9400 9380 377
554 20250407 102000 274587500 9380 9380 9380 9380 3
555 20250407 101900 274559360 9350 9350 9350 9350 0
556 20250407 101800 274559360 9350 9350 9350 9350 0
557 20250407 101700 274559360 9350 9350 9350 9350 35
558 20250407 101600 274232110 9360 9360 9360 9360 200
559 20250407 101500 272360110 9360 9340 9360 9340 22
560 20250407 101400 272154350 9360 9360 9360 9360 0
561 20250407 101300 272154350 9360 9350 9360 9350 11
562 20250407 101200 272051490 9350 9350 9350 9350 454
563 20250407 101100 267806590 9340 9340 9340 9340 50
564 20250407 101000 267339590 9330 9330 9330 9330 80
565 20250407 100900 266593190 9330 9330 9330 9330 20
566 20250407 100800 266406590 9330 9330 9330 9330 0
567 20250407 100700 266406590 9330 9330 9330 9330 1
568 20250407 100600 266397260 9310 9310 9310 9310 65
569 20250407 100500 265792110 9340 9340 9340 9340 0
570 20250407 100400 265792110 9340 9340 9340 9340 1
571 20250407 100300 265782770 9340 9310 9350 9300 128
572 20250407 100200 264591160 9290 9290 9290 9290 0
573 20250407 100100 264591160 9290 9290 9290 9290 0
574 20250407 100000 264591160 9290 9290 9290 9290 0
575 20250407 095900 264591160 9290 9290 9290 9290 161
576 20250407 095800 263095470 9310 9300 9310 9290 1606
577 20250407 095700 248173920 9290 9310 9310 9290 1616
578 20250407 095600 233143310 9310 9310 9310 9310 0
579 20250407 095500 233143310 9310 9310 9310 9310 26
580 20250407 095400 232901250 9310 9310 9310 9310 3
581 20250407 095300 232873320 9300 9300 9300 9300 0
582 20250407 095200 232873320 9300 9300 9300 9300 50
583 20250407 095100 232408320 9310 9360 9360 9310 61
584 20250407 095000 231840010 9360 9360 9360 9360 2
585 20250407 094900 231821290 9330 9310 9330 9310 93
586 20250407 094800 230955400 9320 9320 9320 9320 0
587 20250407 094700 230955400 9320 9320 9320 9320 36
588 20250407 094600 230619880 9320 9320 9320 9320 0
589 20250407 094500 230619880 9320 9320 9320 9320 0
590 20250407 094400 230619880 9320 9320 9320 9320 90
591 20250407 094300 229781080 9320 9320 9320 9320 10
592 20250407 094200 229687880 9370 9370 9370 9370 0
593 20250407 094100 229687880 9370 9370 9370 9370 2000
594 20250407 094000 210947880 9350 9350 9350 9350 3054
595 20250407 093900 182392980 9290 9290 9290 9290 0
596 20250407 093800 182392980 9290 9300 9300 9290 103
597 20250407 093700 181436050 9290 9290 9290 9290 0
598 20250407 093600 181436050 9290 9290 9290 9290 219
599 20250407 093500 179401540 9340 9290 9340 9290 11
600 20250407 093400 179298850 9280 9280 9280 9280 0
601 20250407 093300 179298850 9280 9280 9280 9280 0
602 20250407 093200 179298850 9280 9300 9300 9280 592
603 20250407 093100 173804140 9290 9360 9360 9290 104
604 20250407 093000 172837200 9380 9380 9380 9380 10
605 20250407 092900 172743400 9280 9280 9280 9280 0
606 20250407 092800 172743400 9280 9280 9280 9280 0
607 20250407 092700 172743400 9280 9280 9280 9280 0
608 20250407 092600 172743400 9280 9280 9280 9280 0
609 20250407 092500 172743400 9280 9310 9310 9280 26
610 20250407 092400 172501590 9300 9310 9320 9300 2289
611 20250407 092300 151213730 9300 9320 9320 9300 2800
612 20250407 092200 125169130 9300 9380 9380 9300 2120
613 20250407 092100 105363370 9390 9380 9390 9380 320
614 20250407 092000 102358770 9380 9400 9400 9380 1310
615 20250407 091900 90062510 9400 9400 9400 9400 0
616 20250407 091800 90062510 9400 9400 9400 9400 20
617 20250407 091700 89874510 9400 9400 9400 9400 14
618 20250407 091600 89742910 9400 9430 9430 9400 2989
619 20250407 091500 61640990 9410 9410 9410 9410 100
620 20250407 091400 60699990 9410 9430 9450 9410 368
621 20250407 091300 57232040 9430 9460 9460 9430 42
622 20250407 091200 56835350 9450 9450 9450 9450 1
623 20250407 091100 56825900 9460 9430 9460 9420 351
624 20250407 091000 53516750 9460 9560 9560 9430 1310
625 20250407 090900 41149440 9560 9560 9560 9560 1
626 20250407 090800 41139880 9470 9490 9490 9470 265
627 20250407 090700 38627850 9480 9480 9480 9480 0
628 20250407 090600 38627850 9480 9480 9480 9480 2
629 20250407 090500 38608890 9480 9480 9480 9480 1
630 20250407 090400 38599410 9480 9540 9540 9480 857
631 20250407 090300 30464150 9540 9560 9560 9530 1161
632 20250407 090200 19388370 9570 9570 9570 9570 1
633 20250407 090100 19378800 9540 9580 9580 9530 610
634 20250407 090000 13553410 9590 9600 9600 9570 1412