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

Update 2025-04-08 2740 candle_min

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

586
014820/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184400,728009250,30950,30950,30950,30950,811
20250408,184300,728009250,30950,30950,30950,30950,0
20250408,184200,728009250,30950,30950,30950,30950,0
20250408,184100,728009250,30950,30950,30950,30950,0
20250408,184000,728009250,30950,30950,30950,30950,0
20250408,183900,728009250,30950,30950,30950,30950,0
20250408,183800,728009250,30950,30950,30950,30950,0
20250408,183700,728009250,30950,30950,30950,30950,0
20250408,183600,728009250,30950,30950,30950,30950,0
20250408,183500,728009250,30950,30950,30950,30950,0
20250408,183400,728009250,30950,30950,30950,30950,0
20250408,183300,728009250,30950,30950,30950,30950,0
20250408,183200,728009250,30950,30950,30950,30950,0
20250408,183100,728009250,30950,30950,30950,30950,0
20250408,183000,728009250,30950,30950,30950,30950,0
20250408,182900,728009250,30950,30950,30950,30950,0
20250408,182800,728009250,30950,30950,30950,30950,0
20250408,182700,728009250,30950,30950,30950,30950,0
20250408,182600,728009250,30950,30950,30950,30950,0
20250408,182500,728009250,30950,30950,30950,30950,0
20250408,182400,728009250,30950,30950,30950,30950,0
20250408,182300,728009250,30950,30950,30950,30950,0
20250408,182200,728009250,30950,30950,30950,30950,0
20250408,182100,728009250,30950,30950,30950,30950,0
20250408,182000,728009250,30950,30950,30950,30950,0
20250408,181900,728009250,30950,30950,30950,30950,0
20250408,181800,728009250,30950,30950,30950,30950,0
20250408,181700,728009250,30950,30950,30950,30950,0
20250408,181600,728009250,30950,30950,30950,30950,0
20250408,181500,728009250,30950,30950,30950,30950,0
20250408,181400,728009250,30950,30950,30950,30950,811
20250408,181300,728009250,30950,30950,30950,30950,0
20250408,181200,728009250,30950,30950,30950,30950,0
20250408,181100,728009250,30950,30950,30950,30950,0
20250408,181000,728009250,30950,30950,30950,30950,0
20250408,180900,728009250,30950,30950,30950,30950,0
20250408,180800,728009250,30950,30950,30950,30950,0
20250408,180700,728009250,30950,30950,30950,30950,0
20250408,180600,728009250,30950,30950,30950,30950,0
20250408,180500,728009250,30950,30950,30950,30950,0
20250408,180400,728009250,30950,30950,30950,30950,0
20250408,180300,728009250,30950,30950,30950,30950,0
20250408,180200,728009250,30950,30950,30950,30950,0
20250408,180100,728009250,30950,30950,30950,30950,0
20250408,180000,728009250,30950,30950,30950,30950,0
20250408,175900,728009250,30950,30950,30950,30950,0
20250408,175800,728009250,30950,30950,30950,30950,0
20250408,175700,728009250,30950,30950,30950,30950,0
20250408,175600,728009250,30950,30950,30950,30950,0
20250408,175500,728009250,30950,30950,30950,30950,0
20250408,175400,728009250,30950,30950,30950,30950,0
20250408,175300,728009250,30950,30950,30950,30950,0
20250408,175200,728009250,30950,30950,30950,30950,0
20250408,175100,728009250,30950,30950,30950,30950,0
20250408,175000,728009250,30950,30950,30950,30950,0
20250408,174900,728009250,30950,30950,30950,30950,0
20250408,174800,728009250,30950,30950,30950,30950,0
20250408,174700,728009250,30950,30950,30950,30950,0
20250408,174600,728009250,30950,30950,30950,30950,0
20250408,174500,728009250,30950,30950,30950,30950,0
20250408,174400,728009250,30950,30950,30950,30950,811
20250408,174300,728009250,30950,30950,30950,30950,0
20250408,174200,728009250,30950,30950,30950,30950,0
20250408,174100,728009250,30950,30950,30950,30950,0
20250408,174000,728009250,30950,30950,30950,30950,0
20250408,173900,728009250,30950,30950,30950,30950,0
20250408,173800,728009250,30950,30950,30950,30950,0
20250408,173700,728009250,30950,30950,30950,30950,0
20250408,173600,728009250,30950,30950,30950,30950,0
20250408,173500,728009250,30950,30950,30950,30950,0
20250408,173400,728009250,30950,30950,30950,30950,0
20250408,173300,728009250,30950,30950,30950,30950,0
20250408,173200,728009250,30950,30950,30950,30950,0
20250408,173100,728009250,30950,30950,30950,30950,0
20250408,173000,728009250,30950,30950,30950,30950,0
20250408,172900,728009250,30950,30950,30950,30950,0
20250408,172800,728009250,30950,30950,30950,30950,0
20250408,172700,728009250,30950,30950,30950,30950,0
20250408,172600,728009250,30950,30950,30950,30950,0
20250408,172500,728009250,30950,30950,30950,30950,0
20250408,172400,728009250,30950,30950,30950,30950,0
20250408,172300,728009250,30950,30950,30950,30950,0
20250408,172200,728009250,30950,30950,30950,30950,0
20250408,172100,728009250,30950,30950,30950,30950,0
20250408,172000,728009250,30950,30950,30950,30950,0
20250408,171900,728009250,30950,30950,30950,30950,0
20250408,171800,728009250,30950,30950,30950,30950,0
20250408,171700,728009250,30950,30950,30950,30950,0
20250408,171600,728009250,30950,30950,30950,30950,0
20250408,171500,728009250,30950,30950,30950,30950,0
20250408,171400,728009250,30950,30950,30950,30950,811
20250408,171300,728009250,30950,30950,30950,30950,0
20250408,171200,728009250,30950,30950,30950,30950,0
20250408,171100,728009250,30950,30950,30950,30950,0
20250408,171000,728009250,30950,30950,30950,30950,0
20250408,170900,728009250,30950,30950,30950,30950,0
20250408,170800,728009250,30950,30950,30950,30950,0
20250408,170700,728009250,30950,30950,30950,30950,0
20250408,170600,728009250,30950,30950,30950,30950,0
20250408,170500,728009250,30950,30950,30950,30950,0
20250408,170400,728009250,30950,30950,30950,30950,0
20250408,170300,728009250,30950,30950,30950,30950,0
20250408,170200,728009250,30950,30950,30950,30950,0
20250408,170100,728009250,30950,30950,30950,30950,0
20250408,170000,728009250,30950,30950,30950,30950,0
20250408,165900,728009250,30950,30950,30950,30950,0
20250408,165800,728009250,30950,30950,30950,30950,0
20250408,165700,728009250,30950,30950,30950,30950,0
20250408,165600,728009250,30950,30950,30950,30950,0
20250408,165500,728009250,30950,30950,30950,30950,0
20250408,165400,728009250,30950,30950,30950,30950,0
20250408,165300,728009250,30950,30950,30950,30950,0
20250408,165200,728009250,30950,30950,30950,30950,0
20250408,165100,728009250,30950,30950,30950,30950,0
20250408,165000,728009250,30950,30950,30950,30950,0
20250408,164900,728009250,30950,30950,30950,30950,0
20250408,164800,728009250,30950,30950,30950,30950,0
20250408,164700,728009250,30950,30950,30950,30950,0
20250408,164600,728009250,30950,30950,30950,30950,0
20250408,164500,728009250,30950,30950,30950,30950,0
20250408,164400,728009250,30950,30950,30950,30950,811
20250408,164300,728009250,30950,30950,30950,30950,0
20250408,164200,728009250,30950,30950,30950,30950,0
20250408,164100,728009250,30950,30950,30950,30950,0
20250408,164000,728009250,30950,30950,30950,30950,0
20250408,163900,728009250,30950,30950,30950,30950,0
20250408,163800,728009250,30950,30950,30950,30950,0
20250408,163700,728009250,30950,30950,30950,30950,0
20250408,163600,728009250,30950,30950,30950,30950,0
20250408,163500,728009250,30950,30950,30950,30950,0
20250408,163400,728009250,30950,30950,30950,30950,0
20250408,163300,728009250,30950,30950,30950,30950,0
20250408,163200,728009250,30950,30950,30950,30950,0
20250408,163100,728009250,30950,30950,30950,30950,0
20250408,163000,728009250,30950,30950,30950,30950,0
20250408,162900,728009250,30950,30950,30950,30950,0
20250408,162800,728009250,30950,30950,30950,30950,0
20250408,162700,728009250,30950,30950,30950,30950,0
20250408,162600,728009250,30950,30950,30950,30950,0
20250408,162500,728009250,30950,30950,30950,30950,0
20250408,162400,728009250,30950,30950,30950,30950,0
20250408,162300,728009250,30950,30950,30950,30950,0
20250408,162200,728009250,30950,30950,30950,30950,0
20250408,162100,728009250,30950,30950,30950,30950,0
20250408,162000,728009250,30950,30950,30950,30950,0
20250408,161900,728009250,30950,30950,30950,30950,0
20250408,161800,728009250,30950,30950,30950,30950,0
20250408,161700,728009250,30950,30950,30950,30950,0
20250408,161600,728009250,30950,30950,30950,30950,0
20250408,161500,728009250,30950,30950,30950,30950,0
20250408,161400,728009250,30950,30950,30950,30950,811
20250408,161300,728009250,30950,30950,30950,30950,0
20250408,161200,728009250,30950,30950,30950,30950,0
20250408,161100,728009250,30950,30950,30950,30950,0
20250408,161000,728009250,30950,30950,30950,30950,0
20250408,160900,728009250,30950,30950,30950,30950,0
20250408,160800,728009250,30950,30950,30950,30950,0
20250408,160700,728009250,30950,30950,30950,30950,0
20250408,160600,728009250,30950,30950,30950,30950,0
20250408,160500,728009250,30950,30950,30950,30950,0
20250408,160400,728009250,30950,30950,30950,30950,0
20250408,160300,728009250,30950,30950,30950,30950,0
20250408,160200,728009250,30950,30950,30950,30950,0
20250408,160100,728009250,30950,30950,30950,30950,0
20250408,160000,728009250,30950,30950,30950,30950,0
20250408,155900,728009250,30950,30950,30950,30950,0
20250408,155800,728009250,30950,30950,30950,30950,0
20250408,155700,728009250,30950,30950,30950,30950,0
20250408,155600,728009250,30950,30950,30950,30950,0
20250408,155500,728009250,30950,30950,30950,30950,0
20250408,155400,728009250,30950,30950,30950,30950,0
20250408,155300,728009250,30950,30950,30950,30950,0
20250408,155200,728009250,30950,30950,30950,30950,0
20250408,155100,728009250,30950,30950,30950,30950,0
20250408,155000,728009250,30950,30950,30950,30950,0
20250408,154900,728009250,30950,30950,30950,30950,0
20250408,154800,728009250,30950,30950,30950,30950,0
20250408,154700,728009250,30950,30950,30950,30950,0
20250408,154600,728009250,30950,30950,30950,30950,0
20250408,154500,728009250,30950,30950,30950,30950,0
20250408,154400,728009250,30950,30950,30950,30950,811
20250408,154300,728009250,30950,30950,30950,30950,0
20250408,154200,728009250,30950,30950,30950,30950,0
20250408,154100,728009250,30950,30950,30950,30950,0
20250408,154000,728009250,30950,30950,30950,30950,0
20250408,153900,728009250,30950,30950,30950,30950,0
20250408,153800,728009250,30950,30950,30950,30950,0
20250408,153700,728009250,30950,30950,30950,30950,0
20250408,153600,728009250,30950,30950,30950,30950,0
20250408,153500,728009250,30950,30950,30950,30950,0
20250408,153400,728009250,30950,30950,30950,30950,0
20250408,153300,728009250,30950,30950,30950,30950,0
20250408,153200,728009250,30950,30950,30950,30950,0
20250408,153100,728009250,30950,30950,30950,30950,0
20250408,153000,728009250,30950,30950,30950,30950,811
20250408,152900,702908800,30950,30950,30950,30950,0
20250408,152800,702908800,30950,30950,30950,30950,0
20250408,152700,702908800,30950,30950,30950,30950,0
20250408,152600,702908800,30950,30950,30950,30950,0
20250408,152500,702908800,30950,30950,30950,30950,0
20250408,152400,702908800,30950,30950,30950,30950,0
20250408,152300,702908800,30950,30950,30950,30950,0
20250408,152200,702908800,30950,30950,30950,30950,0
20250408,152100,702908800,30950,30950,30950,30950,0
20250408,152000,702908800,30950,30950,30950,30950,0
20250408,151900,702908800,30950,31100,31100,30800,77
20250408,151800,700528100,31100,31100,31100,31100,10
20250408,151700,700217100,31100,30850,31100,30750,57
20250408,151600,698458650,30850,30850,30850,30850,2
20250408,151500,698396950,30850,30800,30850,30800,60
20250408,151400,696548900,30800,30800,30800,30800,2
20250408,151300,696487300,30800,30800,30800,30800,11
20250408,151200,696148500,30800,30850,30850,30800,11
20250408,151100,695809600,30850,30850,30850,30850,3
20250408,151000,695717050,30800,30850,30850,30800,14
20250408,150900,695285800,30800,30750,30800,30700,57
20250408,150800,693532550,30850,30850,30850,30800,11
20250408,150700,693193400,30850,30900,30900,30800,24
20250408,150600,692452450,30900,30900,30900,30900,3
20250408,150500,692359750,30900,30900,30900,30850,3
20250408,150400,692267100,30900,31050,31050,30900,65
20250408,150300,690252700,31100,30950,31100,30950,40
20250408,150200,689013950,30950,30850,30950,30850,54
20250408,150100,687347750,30850,30850,30850,30750,103
20250408,150000,684180000,30850,30750,30850,30700,51
20250408,145900,682610800,30800,30800,30850,30750,98
20250408,145800,679593050,30800,30800,30800,30750,20
20250408,145700,678977400,30850,30850,30850,30800,54
20250408,145600,677314050,30850,30850,30850,30800,23
20250408,145500,676604950,30850,30900,30900,30850,9
20250408,145400,676327200,30850,30900,30900,30850,11
20250408,145300,675987500,30900,30850,30900,30850,13
20250408,145200,675586200,30900,30900,30900,30900,16
20250408,145100,675091800,30950,30900,30950,30900,18
20250408,145000,674535350,30850,30850,30900,30850,22
20250408,144900,673856600,30700,30750,30950,30700,48
20250408,144800,672376750,30700,30750,30800,30650,47
20250408,144700,670933700,30700,30650,30700,30650,57
20250408,144600,669184250,30750,30750,30750,30650,34
20250408,144500,668141150,30700,30700,30700,30700,27
20250408,144400,667312250,30750,30750,30750,30700,12
20250408,144300,666943500,30850,30750,30850,30750,29
20250408,144200,666051650,30700,30800,30850,30700,23
20250408,144100,665344900,30950,30850,30950,30800,11
20250408,144000,665005550,30950,30950,30950,30950,3
20250408,143900,664912700,30950,31000,31000,30850,42
20250408,143800,663613150,30950,30850,30950,30850,41
20250408,143700,662346250,30800,30850,30850,30800,19
20250408,143600,661760550,30850,30800,30850,30800,35
20250408,143500,660682000,30800,30700,30850,30700,100
20250408,143400,657611250,30850,30800,30850,30700,41
20250408,143300,656348500,30750,30750,30750,30750,15
20250408,143200,655887250,30850,30650,30850,30650,15
20250408,143100,655426650,30750,30700,30800,30700,41
20250408,143000,654166200,30750,30750,30750,30750,1
20250408,142900,654135450,30750,30700,30750,30700,34
20250408,142800,653091450,30800,30800,30800,30800,1
20250408,142700,653060650,30750,30750,30800,30750,36
20250408,142600,651952300,30800,30750,30800,30700,133
20250408,142500,647863250,30800,30750,30800,30750,7
20250408,142400,647647950,30750,30800,30800,30750,20
20250408,142300,647032700,30750,30800,30800,30750,27
20250408,142200,646202150,30800,30850,30850,30800,4
20250408,142100,646078800,30800,30850,30850,30800,43
20250408,142000,644752400,30950,30950,30950,30950,0
20250408,141900,644752400,30950,30700,30950,30700,37
20250408,141800,643612750,31000,30700,31000,30700,774
20250408,141700,619680950,30750,30700,30750,30700,9
20250408,141600,619404450,30700,30700,30700,30700,22
20250408,141500,618729050,30700,30700,30750,30700,21
20250408,141400,618084300,30750,30700,30750,30700,5
20250408,141300,617930600,30700,30750,30750,30700,29
20250408,141200,617040100,30750,30800,30800,30750,129
20250408,141100,613067300,30800,30850,30850,30800,107
20250408,141000,609770200,30800,30800,30800,30800,0
20250408,140900,609770200,30800,30800,30800,30800,15
20250408,140800,609308200,30850,30800,30850,30800,55
20250408,140700,607611950,30800,30800,30800,30800,9
20250408,140600,607334750,30800,30800,30800,30800,18
20250408,140500,606780350,30850,30800,30850,30800,20
20250408,140400,606164000,30800,30850,30850,30800,21
20250408,140300,605516550,30800,30800,30850,30800,135
20250408,140200,601358450,30850,30850,30850,30800,24
20250408,140100,600618550,30850,30850,30900,30850,16
20250408,140000,600124900,30800,30850,30950,30800,44
20250408,135900,598768500,30900,30800,30900,30800,25
20250408,135800,597997700,30800,30900,30950,30800,33
20250408,135700,596980950,30800,30800,30900,30800,74
20250408,135600,594701250,30800,30900,30950,30800,34
20250408,135500,593652900,30900,30900,30900,30900,5
20250408,135400,593498400,30800,30900,30900,30800,12
20250408,135300,593128050,30900,30750,30900,30750,28
20250408,135200,592265200,30850,30850,30850,30850,9
20250408,135100,591987550,30700,30700,30800,30700,174
20250408,135000,586637300,30700,30700,30750,30700,22
20250408,134900,585961750,30750,30800,30800,30700,16
20250408,134800,585469950,30750,30800,30800,30750,8
20250408,134700,585223700,30800,30700,30850,30700,34
20250408,134600,584178150,30750,30800,30800,30650,26
20250408,134500,583379650,30700,30850,30850,30700,11
20250408,134400,583041300,30850,30800,30850,30700,21
20250408,134300,582395250,30800,30800,30800,30700,50
20250408,134200,580856750,30700,30700,30700,30700,1
20250408,134100,580826050,30700,30750,30750,30700,28
20250408,134000,579965500,30700,30750,30800,30700,190
20250408,133900,574131450,30750,30750,30800,30700,61
20250408,133800,572255600,30750,30750,30750,30700,43
20250408,133700,570934800,30750,30800,30800,30750,420
20250408,133600,558001850,30800,30850,30850,30800,407
20250408,133500,545465700,30850,30850,30850,30800,11
20250408,133400,545126500,30900,30850,30900,30800,38
20250408,133300,543954200,30850,30850,30850,30800,246
20250408,133200,536376450,30900,30900,30900,30900,2
20250408,133100,536314650,30900,30900,30900,30800,26
20250408,133000,535512700,30900,30850,30900,30850,39
20250408,132900,534309050,30900,30800,30900,30800,11
20250408,132800,533969500,30850,30900,30900,30850,22
20250408,132700,533290450,30900,30900,30900,30900,2
20250408,132600,533228650,30800,30900,31000,30800,31
20250408,132500,532272650,30900,30950,30950,30900,15
20250408,132400,531808450,30800,30800,30800,30800,1
20250408,132300,531777650,30900,30850,30950,30800,376
20250408,132200,520177500,30900,30800,30900,30800,19
20250408,132100,519591850,30900,30900,30900,30800,6
20250408,132000,519406550,30900,30800,30900,30800,35
20250408,131900,518327150,30950,30800,30950,30800,9
20250408,131800,518049800,30850,30900,30900,30850,29
20250408,131700,517155050,30900,30850,31000,30850,35
20250408,131600,516074200,30850,30850,30850,30850,1
20250408,131500,516043350,30950,30950,30950,30900,13
20250408,131400,515641400,30900,30900,30900,30900,8
20250408,131300,515394200,30900,30850,30900,30850,238
20250408,131200,508048200,30900,30850,30900,30850,58
20250408,131100,506258800,30850,30850,30900,30850,398
20250408,131000,493980350,30850,30900,30900,30850,27
20250408,130900,493147000,30900,30850,30900,30850,10
20250408,130800,492838450,30850,30900,30900,30850,7
20250408,130700,492622300,30850,30850,30900,30850,353
20250408,130600,481731650,30900,30850,30900,30850,62
20250408,130500,479816900,30900,30900,30900,30900,6
20250408,130400,479631500,30900,30850,30900,30850,120
20250408,130300,475929400,30850,30900,30950,30850,54
20250408,130200,474261450,30900,30950,30950,30900,35
20250408,130100,473179700,30900,30900,30950,30900,32
20250408,130000,472190550,30900,30950,30950,30850,43
20250408,125900,470861200,30900,30950,30950,30900,13
20250408,125800,470459250,30900,30900,30900,30900,11
20250408,125700,470119350,30900,30900,30950,30900,21
20250408,125600,469470350,30900,30900,30900,30850,84
20250408,125500,466875150,30900,30850,30900,30850,170
20250408,125400,461625200,30900,30900,30900,30850,44
20250408,125300,460266100,30850,30850,30900,30850,29
20250408,125200,459371250,30900,30900,30900,30850,36
20250408,125100,458258950,30900,30900,30900,30900,758
20250408,125000,434836750,30900,30900,30950,30900,24
20250408,124900,434095000,30900,30900,30900,30900,3
20250408,124800,434002300,30900,30900,30900,30900,9
20250408,124700,433724200,30900,30900,30950,30900,29
20250408,124600,432827900,30900,30950,30950,30900,7
20250408,124500,432611300,30950,30950,30950,30900,69
20250408,124400,430476100,30950,30950,30950,30950,6
20250408,124300,430290400,30900,30950,30950,30900,51
20250408,124200,428712700,30950,30950,30950,30950,58
20250408,124100,426917600,30950,30950,30950,30950,6
20250408,124000,426731900,30900,30950,30950,30900,22
20250408,123900,426051750,30950,30950,30950,30950,41
20250408,123800,424782800,30950,30950,31000,30950,6
20250408,123700,424596900,30950,30900,30950,30900,34
20250408,123600,423545650,30950,30950,30950,30900,12
20250408,123500,423174300,30950,30950,30950,30900,21
20250408,123400,422524850,30950,30950,30950,30900,62
20250408,123300,420606700,30950,30950,30950,30900,9
20250408,123200,420328200,30950,30900,30950,30900,136
20250408,123100,416119750,30950,30950,30950,30900,5
20250408,123000,415965050,30950,30950,30950,30950,29
20250408,122900,415067500,30950,31000,31000,30950,63
20250408,122800,413117500,30950,30950,30950,30950,4
20250408,122700,412993700,30950,30950,30950,30900,98
20250408,122600,409961700,30950,30950,30950,30900,39
20250408,122500,408755200,30950,30950,30950,30950,211
20250408,122400,402224750,30950,30950,30950,30900,128
20250408,122300,398264400,30950,30950,30950,30900,12
20250408,122200,397893050,30900,30900,30900,30900,11
20250408,122100,397553150,30950,30900,30950,30900,28
20250408,122000,396687300,30950,30900,30950,30900,78
20250408,121900,394275450,30900,30950,31000,30900,727
20250408,121800,371775350,31000,30950,31000,30950,42
20250408,121700,370475400,31000,31000,31000,30950,193
20250408,121600,364497100,30950,31000,31000,30950,2809
20250408,121500,277430200,31000,31000,31000,31000,3
20250408,121400,277337200,31000,31050,31050,31000,98
20250408,121300,274298850,31000,31050,31050,31000,21
20250408,121200,273647600,31000,31050,31050,31000,20
20250408,121100,273026750,31050,31000,31050,31000,14
20250408,121000,272592450,31000,31000,31050,31000,26
20250408,120900,271786400,31050,31000,31050,31000,21
20250408,120800,271134500,31000,31050,31050,31000,12
20250408,120700,270762350,31000,31000,31050,31000,19
20250408,120600,270173300,31050,31050,31050,31050,65
20250408,120500,268155050,31050,31100,31100,31050,14
20250408,120400,267720150,31050,31050,31050,31050,14
20250408,120300,267285450,31050,31050,31100,31050,14
20250408,120200,266850700,31050,31100,31100,31050,11
20250408,120100,266508950,31100,31050,31100,31050,7
20250408,120000,266291550,31050,31050,31050,31050,30
20250408,115900,265360050,31050,31100,31100,31050,6
20250408,115800,265173600,31050,31050,31050,31050,15
20250408,115700,264707850,31050,31050,31100,31050,30
20250408,115600,263776150,31050,31100,31100,31050,6
20250408,115500,263589600,31050,31150,31150,31050,56
20250408,115400,261845300,31150,31300,31300,31050,63
20250408,115300,259883900,31200,31100,31200,31100,27
20250408,115200,259042650,31050,31100,31100,31050,10
20250408,115100,258732050,31100,31050,31100,31050,42
20250408,115000,257426950,31100,31100,31100,31100,7
20250408,114900,257209250,31100,31100,31100,31100,11
20250408,114800,256867150,31150,31100,31150,31100,4
20250408,114700,256742600,31100,31200,31200,31100,48
20250408,114600,255248200,31200,31200,31200,31200,27
20250408,114500,254405800,31150,31150,31150,31050,25
20250408,114400,253627250,31150,31150,31150,31100,28
20250408,114300,252756300,31100,31150,31150,31050,32
20250408,114200,251760850,31150,31100,31150,31100,33
20250408,114100,250734250,31100,31100,31100,31100,22
20250408,114000,250050050,31150,31150,31150,31100,10
20250408,113900,249738750,31150,31150,31150,31150,3
20250408,113800,249645300,31150,31150,31150,31150,52
20250408,113700,248025500,31200,31200,31200,31150,21
20250408,113600,247371050,31200,31250,31250,31200,15
20250408,113500,246902950,31150,31250,31250,31150,3
20250408,113400,246809300,31200,31200,31200,31150,32
20250408,113300,245811650,31300,31150,31300,31150,19
20250408,113200,245218700,31250,31250,31250,31250,7
20250408,113100,244999950,31200,31250,31250,31200,71
20250408,113000,242784450,31250,31300,31300,31250,10
20250408,112900,242471700,31350,31350,31350,31350,1
20250408,112800,242440350,31300,31150,31300,31150,59
20250408,112700,240596550,31300,31200,31300,31150,16
20250408,112600,240097300,31250,31200,31250,31200,34
20250408,112500,239034950,31250,31200,31250,31200,14
20250408,112400,238597950,31200,31250,31250,31200,6
20250408,112300,238410600,31250,31250,31300,31250,21
20250408,112200,237754200,31250,31300,31300,31250,9
20250408,112100,237472700,31250,31250,31250,31250,17
20250408,112000,236941450,31250,31300,31300,31250,172
20250408,111900,231566350,31300,31200,31300,31200,23
20250408,111800,230847500,31250,31250,31300,31200,74
20250408,111700,228537300,31250,31250,31250,31250,12
20250408,111600,228162300,31300,31300,31300,31300,3
20250408,111500,228068400,31300,31350,31350,31250,7
20250408,111400,227849250,31350,31300,31350,31250,24
20250408,111300,227098600,31350,31200,31350,31200,14
20250408,111200,226660450,31300,31300,31300,31200,16
20250408,111100,226160100,31300,31300,31300,31200,55
20250408,111000,224440100,31250,31200,31250,31200,9
20250408,110900,224158900,31250,31200,31250,31200,11
20250408,110800,223815350,31200,31200,31200,31200,15
20250408,110700,223347350,31250,31200,31250,31200,50
20250408,110600,221785000,31200,31200,31200,31200,16
20250408,110500,221285800,31200,31250,31250,31200,32
20250408,110400,220286000,31200,31300,31350,31200,28
20250408,110300,219410800,31350,31350,31350,31350,0
20250408,110200,219410800,31350,31250,31350,31200,70
20250408,110100,217218250,31250,31300,31300,31250,77
20250408,110000,214811350,31250,31300,31300,31250,2
20250408,105900,214748800,31250,31300,31300,31250,9
20250408,105800,214467250,31300,31300,31300,31300,33
20250408,105700,213434350,31300,31300,31300,31200,9
20250408,105600,213152750,31300,31250,31300,31250,18
20250408,105500,212589550,31300,31200,31300,31200,48
20250408,105400,211089350,31200,31200,31200,31200,24
20250408,105300,210340550,31250,31150,31250,31150,31
20250408,105200,209373250,31150,31150,31150,31150,4
20250408,105100,209248650,31200,31150,31200,31100,34
20250408,105000,208189850,31150,31200,31200,31150,8
20250408,104900,207940500,31200,31200,31200,31200,10
20250408,104800,207628500,31150,31150,31150,31150,14
20250408,104700,207192400,31250,31200,31250,31150,8
20250408,104600,206942650,31200,31250,31250,31200,12
20250408,104500,206568000,31250,31200,31250,31150,11
20250408,104400,206224850,31150,31250,31250,31150,26
20250408,104300,205413850,31250,31200,31250,31200,13
20250408,104200,205007950,31200,31100,31200,31100,5
20250408,104100,204852050,31100,31100,31100,31100,14
20250408,104000,204416650,31200,31150,31200,31100,152
20250408,103900,199682100,31100,31100,31100,31100,0
20250408,103800,199682100,31100,31100,31100,31100,17
20250408,103700,199153400,31100,31100,31150,31100,11
20250408,103600,198811150,31100,31150,31150,31100,5
20250408,103500,198655600,31100,31100,31100,31050,33
20250408,103400,197629350,31100,31100,31100,31100,10
20250408,103300,197318350,31100,31100,31100,31100,23
20250408,103200,196603050,31000,31050,31100,31000,114
20250408,103100,193060650,31050,31050,31100,31050,68
20250408,103000,190948050,31050,31050,31050,31050,9
20250408,102900,190668600,31100,31100,31100,31100,15
20250408,102800,190202100,31150,31150,31150,31000,19
20250408,102700,189612500,31100,31150,31150,31000,89
20250408,102600,186841350,31100,31100,31100,31100,21
20250408,102500,186188250,31050,31050,31050,31000,47
20250408,102400,184729700,31050,30900,31050,30850,109
20250408,102300,181357050,30900,30850,30900,30850,44
20250408,102200,179997650,30900,30800,30900,30800,157
20250408,102100,175153350,30800,30850,30850,30800,41
20250408,102000,173890400,30900,30800,30900,30800,2
20250408,101900,173828700,30900,30800,30900,30800,817
20250408,101800,148624500,30800,30800,30800,30800,21
20250408,101700,147977700,30850,30850,30900,30800,107
20250408,101600,144674600,30850,30800,30850,30800,57
20250408,101500,142918900,30850,30750,30850,30750,146
20250408,101400,138423000,30750,30800,30800,30750,22
20250408,101300,137745800,30800,30800,30800,30750,36
20250408,101200,136637500,30800,30800,30800,30700,84
20250408,101100,134050400,30800,30800,30800,30750,128
20250408,101000,130110900,30800,30750,30850,30750,50
20250408,100900,128570900,30750,30850,30850,30750,16
20250408,100800,128078550,30800,30800,30850,30750,128
20250408,100700,124136750,30800,30800,30800,30750,116
20250408,100600,120564000,30850,30800,30850,30800,51
20250408,100500,118992900,30850,30850,30900,30800,33
20250408,100400,117975500,30800,30850,30900,30800,21
20250408,100300,117327500,30800,30900,30900,30800,206
20250408,100200,110974800,30900,30900,30950,30850,42
20250408,100100,109676750,30900,31000,31000,30900,35
20250408,100000,108594250,31000,30900,31000,30900,111
20250408,095900,105163100,30900,30950,31000,30900,3
20250408,095800,105070250,30950,30950,30950,30950,57
20250408,095700,103306100,30950,31050,31050,30950,163
20250408,095600,98251500,31000,31050,31050,31000,12
20250408,095500,97879400,31050,30950,31050,30900,87
20250408,095400,95181200,30950,31000,31000,30950,4
20250408,095300,95057250,31000,31000,31100,31000,24
20250408,095200,94313150,31000,31000,31150,30950,47
20250408,095100,92855900,31100,31100,31100,31100,1
20250408,095000,92824800,31050,31100,31100,31050,56
20250408,094900,91085900,31050,31100,31100,31050,4
20250408,094800,90961550,31050,31100,31150,31050,41
20250408,094700,89687200,31100,31150,31150,31050,226
20250408,094600,82669450,31100,31100,31150,31100,12
20250408,094500,82296050,31100,31150,31200,31050,279
20250408,094400,73619400,31100,31200,31200,31100,108
20250408,094300,70252350,31050,31150,31150,31050,64
20250408,094200,68262750,31150,31100,31150,31100,23
20250408,094100,67547100,31200,31150,31200,31100,37
20250408,094000,66394250,31100,31200,31200,31100,11
20250408,093900,66051900,31150,31150,31200,31100,108
20250408,093800,62690500,31150,31150,31150,31150,14
20250408,093700,62254400,31150,31200,31200,31100,48
20250408,093600,60758650,31150,31250,31250,31150,26
20250408,093500,59946450,31100,31300,31300,31100,18
20250408,093400,59386000,31300,31200,31300,31150,59
20250408,093300,57545450,31200,31200,31200,31200,5
20250408,093200,57389450,31200,31200,31200,31200,10
20250408,093100,57077450,31200,31300,31300,31100,17
20250408,093000,56547850,31300,31150,31300,31150,17
20250408,092900,56017100,31300,31100,31300,31100,56
20250408,092800,54270500,31200,31200,31200,31200,166
20250408,092700,49091300,31200,31200,31200,31100,302
20250408,092600,39673700,31200,31200,31200,31100,66
20250408,092500,37618200,31300,31300,31300,31300,5
20250408,092400,37461700,31300,31300,31300,31300,17
20250408,092300,36929600,31300,31300,31300,31300,4
20250408,092200,36804400,31300,31350,31350,31300,11
20250408,092100,36460000,31250,31250,31350,31250,53
20250408,092000,34803650,31250,31200,31250,31200,30
20250408,091900,33867550,31200,31250,31250,31150,149
20250408,091800,29215550,31300,31250,31300,31250,6
20250408,091700,29027850,31500,31500,31500,31500,30
20250408,091600,28082850,31500,31500,31500,31500,2
20250408,091500,28019850,31500,31550,31550,31300,32
20250408,091400,27016250,31550,31550,31550,31550,8
20250408,091300,26763850,31550,31550,31550,31550,13
20250408,091200,26353700,31600,31550,31600,31300,88
20250408,091100,23576500,31500,31500,31500,31500,17
20250408,091000,23041000,31400,31350,31400,31350,82
20250408,090900,20467800,31300,31300,31300,31300,16
20250408,090800,19967000,31500,31500,31500,31500,2
20250408,090700,19904000,31250,31550,31550,31250,33
20250408,090600,18872450,31550,31200,31650,31200,11
20250408,090500,18528100,31250,31250,31300,31250,80
20250408,090400,16026500,31300,31200,31300,31200,73
20250408,090300,13746500,31200,31300,31700,31150,43
20250408,090200,12395400,31250,30950,31250,30950,47
20250408,090100,10936600,31000,30900,31050,30900,67
20250408,090000,8860200,30850,31200,31200,30800,285
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184400 728009250 30950 30950 30950 30950 811
3 20250408 184300 728009250 30950 30950 30950 30950 0
4 20250408 184200 728009250 30950 30950 30950 30950 0
5 20250408 184100 728009250 30950 30950 30950 30950 0
6 20250408 184000 728009250 30950 30950 30950 30950 0
7 20250408 183900 728009250 30950 30950 30950 30950 0
8 20250408 183800 728009250 30950 30950 30950 30950 0
9 20250408 183700 728009250 30950 30950 30950 30950 0
10 20250408 183600 728009250 30950 30950 30950 30950 0
11 20250408 183500 728009250 30950 30950 30950 30950 0
12 20250408 183400 728009250 30950 30950 30950 30950 0
13 20250408 183300 728009250 30950 30950 30950 30950 0
14 20250408 183200 728009250 30950 30950 30950 30950 0
15 20250408 183100 728009250 30950 30950 30950 30950 0
16 20250408 183000 728009250 30950 30950 30950 30950 0
17 20250408 182900 728009250 30950 30950 30950 30950 0
18 20250408 182800 728009250 30950 30950 30950 30950 0
19 20250408 182700 728009250 30950 30950 30950 30950 0
20 20250408 182600 728009250 30950 30950 30950 30950 0
21 20250408 182500 728009250 30950 30950 30950 30950 0
22 20250408 182400 728009250 30950 30950 30950 30950 0
23 20250408 182300 728009250 30950 30950 30950 30950 0
24 20250408 182200 728009250 30950 30950 30950 30950 0
25 20250408 182100 728009250 30950 30950 30950 30950 0
26 20250408 182000 728009250 30950 30950 30950 30950 0
27 20250408 181900 728009250 30950 30950 30950 30950 0
28 20250408 181800 728009250 30950 30950 30950 30950 0
29 20250408 181700 728009250 30950 30950 30950 30950 0
30 20250408 181600 728009250 30950 30950 30950 30950 0
31 20250408 181500 728009250 30950 30950 30950 30950 0
32 20250408 181400 728009250 30950 30950 30950 30950 811
33 20250408 181300 728009250 30950 30950 30950 30950 0
34 20250408 181200 728009250 30950 30950 30950 30950 0
35 20250408 181100 728009250 30950 30950 30950 30950 0
36 20250408 181000 728009250 30950 30950 30950 30950 0
37 20250408 180900 728009250 30950 30950 30950 30950 0
38 20250408 180800 728009250 30950 30950 30950 30950 0
39 20250408 180700 728009250 30950 30950 30950 30950 0
40 20250408 180600 728009250 30950 30950 30950 30950 0
41 20250408 180500 728009250 30950 30950 30950 30950 0
42 20250408 180400 728009250 30950 30950 30950 30950 0
43 20250408 180300 728009250 30950 30950 30950 30950 0
44 20250408 180200 728009250 30950 30950 30950 30950 0
45 20250408 180100 728009250 30950 30950 30950 30950 0
46 20250408 180000 728009250 30950 30950 30950 30950 0
47 20250408 175900 728009250 30950 30950 30950 30950 0
48 20250408 175800 728009250 30950 30950 30950 30950 0
49 20250408 175700 728009250 30950 30950 30950 30950 0
50 20250408 175600 728009250 30950 30950 30950 30950 0
51 20250408 175500 728009250 30950 30950 30950 30950 0
52 20250408 175400 728009250 30950 30950 30950 30950 0
53 20250408 175300 728009250 30950 30950 30950 30950 0
54 20250408 175200 728009250 30950 30950 30950 30950 0
55 20250408 175100 728009250 30950 30950 30950 30950 0
56 20250408 175000 728009250 30950 30950 30950 30950 0
57 20250408 174900 728009250 30950 30950 30950 30950 0
58 20250408 174800 728009250 30950 30950 30950 30950 0
59 20250408 174700 728009250 30950 30950 30950 30950 0
60 20250408 174600 728009250 30950 30950 30950 30950 0
61 20250408 174500 728009250 30950 30950 30950 30950 0
62 20250408 174400 728009250 30950 30950 30950 30950 811
63 20250408 174300 728009250 30950 30950 30950 30950 0
64 20250408 174200 728009250 30950 30950 30950 30950 0
65 20250408 174100 728009250 30950 30950 30950 30950 0
66 20250408 174000 728009250 30950 30950 30950 30950 0
67 20250408 173900 728009250 30950 30950 30950 30950 0
68 20250408 173800 728009250 30950 30950 30950 30950 0
69 20250408 173700 728009250 30950 30950 30950 30950 0
70 20250408 173600 728009250 30950 30950 30950 30950 0
71 20250408 173500 728009250 30950 30950 30950 30950 0
72 20250408 173400 728009250 30950 30950 30950 30950 0
73 20250408 173300 728009250 30950 30950 30950 30950 0
74 20250408 173200 728009250 30950 30950 30950 30950 0
75 20250408 173100 728009250 30950 30950 30950 30950 0
76 20250408 173000 728009250 30950 30950 30950 30950 0
77 20250408 172900 728009250 30950 30950 30950 30950 0
78 20250408 172800 728009250 30950 30950 30950 30950 0
79 20250408 172700 728009250 30950 30950 30950 30950 0
80 20250408 172600 728009250 30950 30950 30950 30950 0
81 20250408 172500 728009250 30950 30950 30950 30950 0
82 20250408 172400 728009250 30950 30950 30950 30950 0
83 20250408 172300 728009250 30950 30950 30950 30950 0
84 20250408 172200 728009250 30950 30950 30950 30950 0
85 20250408 172100 728009250 30950 30950 30950 30950 0
86 20250408 172000 728009250 30950 30950 30950 30950 0
87 20250408 171900 728009250 30950 30950 30950 30950 0
88 20250408 171800 728009250 30950 30950 30950 30950 0
89 20250408 171700 728009250 30950 30950 30950 30950 0
90 20250408 171600 728009250 30950 30950 30950 30950 0
91 20250408 171500 728009250 30950 30950 30950 30950 0
92 20250408 171400 728009250 30950 30950 30950 30950 811
93 20250408 171300 728009250 30950 30950 30950 30950 0
94 20250408 171200 728009250 30950 30950 30950 30950 0
95 20250408 171100 728009250 30950 30950 30950 30950 0
96 20250408 171000 728009250 30950 30950 30950 30950 0
97 20250408 170900 728009250 30950 30950 30950 30950 0
98 20250408 170800 728009250 30950 30950 30950 30950 0
99 20250408 170700 728009250 30950 30950 30950 30950 0
100 20250408 170600 728009250 30950 30950 30950 30950 0
101 20250408 170500 728009250 30950 30950 30950 30950 0
102 20250408 170400 728009250 30950 30950 30950 30950 0
103 20250408 170300 728009250 30950 30950 30950 30950 0
104 20250408 170200 728009250 30950 30950 30950 30950 0
105 20250408 170100 728009250 30950 30950 30950 30950 0
106 20250408 170000 728009250 30950 30950 30950 30950 0
107 20250408 165900 728009250 30950 30950 30950 30950 0
108 20250408 165800 728009250 30950 30950 30950 30950 0
109 20250408 165700 728009250 30950 30950 30950 30950 0
110 20250408 165600 728009250 30950 30950 30950 30950 0
111 20250408 165500 728009250 30950 30950 30950 30950 0
112 20250408 165400 728009250 30950 30950 30950 30950 0
113 20250408 165300 728009250 30950 30950 30950 30950 0
114 20250408 165200 728009250 30950 30950 30950 30950 0
115 20250408 165100 728009250 30950 30950 30950 30950 0
116 20250408 165000 728009250 30950 30950 30950 30950 0
117 20250408 164900 728009250 30950 30950 30950 30950 0
118 20250408 164800 728009250 30950 30950 30950 30950 0
119 20250408 164700 728009250 30950 30950 30950 30950 0
120 20250408 164600 728009250 30950 30950 30950 30950 0
121 20250408 164500 728009250 30950 30950 30950 30950 0
122 20250408 164400 728009250 30950 30950 30950 30950 811
123 20250408 164300 728009250 30950 30950 30950 30950 0
124 20250408 164200 728009250 30950 30950 30950 30950 0
125 20250408 164100 728009250 30950 30950 30950 30950 0
126 20250408 164000 728009250 30950 30950 30950 30950 0
127 20250408 163900 728009250 30950 30950 30950 30950 0
128 20250408 163800 728009250 30950 30950 30950 30950 0
129 20250408 163700 728009250 30950 30950 30950 30950 0
130 20250408 163600 728009250 30950 30950 30950 30950 0
131 20250408 163500 728009250 30950 30950 30950 30950 0
132 20250408 163400 728009250 30950 30950 30950 30950 0
133 20250408 163300 728009250 30950 30950 30950 30950 0
134 20250408 163200 728009250 30950 30950 30950 30950 0
135 20250408 163100 728009250 30950 30950 30950 30950 0
136 20250408 163000 728009250 30950 30950 30950 30950 0
137 20250408 162900 728009250 30950 30950 30950 30950 0
138 20250408 162800 728009250 30950 30950 30950 30950 0
139 20250408 162700 728009250 30950 30950 30950 30950 0
140 20250408 162600 728009250 30950 30950 30950 30950 0
141 20250408 162500 728009250 30950 30950 30950 30950 0
142 20250408 162400 728009250 30950 30950 30950 30950 0
143 20250408 162300 728009250 30950 30950 30950 30950 0
144 20250408 162200 728009250 30950 30950 30950 30950 0
145 20250408 162100 728009250 30950 30950 30950 30950 0
146 20250408 162000 728009250 30950 30950 30950 30950 0
147 20250408 161900 728009250 30950 30950 30950 30950 0
148 20250408 161800 728009250 30950 30950 30950 30950 0
149 20250408 161700 728009250 30950 30950 30950 30950 0
150 20250408 161600 728009250 30950 30950 30950 30950 0
151 20250408 161500 728009250 30950 30950 30950 30950 0
152 20250408 161400 728009250 30950 30950 30950 30950 811
153 20250408 161300 728009250 30950 30950 30950 30950 0
154 20250408 161200 728009250 30950 30950 30950 30950 0
155 20250408 161100 728009250 30950 30950 30950 30950 0
156 20250408 161000 728009250 30950 30950 30950 30950 0
157 20250408 160900 728009250 30950 30950 30950 30950 0
158 20250408 160800 728009250 30950 30950 30950 30950 0
159 20250408 160700 728009250 30950 30950 30950 30950 0
160 20250408 160600 728009250 30950 30950 30950 30950 0
161 20250408 160500 728009250 30950 30950 30950 30950 0
162 20250408 160400 728009250 30950 30950 30950 30950 0
163 20250408 160300 728009250 30950 30950 30950 30950 0
164 20250408 160200 728009250 30950 30950 30950 30950 0
165 20250408 160100 728009250 30950 30950 30950 30950 0
166 20250408 160000 728009250 30950 30950 30950 30950 0
167 20250408 155900 728009250 30950 30950 30950 30950 0
168 20250408 155800 728009250 30950 30950 30950 30950 0
169 20250408 155700 728009250 30950 30950 30950 30950 0
170 20250408 155600 728009250 30950 30950 30950 30950 0
171 20250408 155500 728009250 30950 30950 30950 30950 0
172 20250408 155400 728009250 30950 30950 30950 30950 0
173 20250408 155300 728009250 30950 30950 30950 30950 0
174 20250408 155200 728009250 30950 30950 30950 30950 0
175 20250408 155100 728009250 30950 30950 30950 30950 0
176 20250408 155000 728009250 30950 30950 30950 30950 0
177 20250408 154900 728009250 30950 30950 30950 30950 0
178 20250408 154800 728009250 30950 30950 30950 30950 0
179 20250408 154700 728009250 30950 30950 30950 30950 0
180 20250408 154600 728009250 30950 30950 30950 30950 0
181 20250408 154500 728009250 30950 30950 30950 30950 0
182 20250408 154400 728009250 30950 30950 30950 30950 811
183 20250408 154300 728009250 30950 30950 30950 30950 0
184 20250408 154200 728009250 30950 30950 30950 30950 0
185 20250408 154100 728009250 30950 30950 30950 30950 0
186 20250408 154000 728009250 30950 30950 30950 30950 0
187 20250408 153900 728009250 30950 30950 30950 30950 0
188 20250408 153800 728009250 30950 30950 30950 30950 0
189 20250408 153700 728009250 30950 30950 30950 30950 0
190 20250408 153600 728009250 30950 30950 30950 30950 0
191 20250408 153500 728009250 30950 30950 30950 30950 0
192 20250408 153400 728009250 30950 30950 30950 30950 0
193 20250408 153300 728009250 30950 30950 30950 30950 0
194 20250408 153200 728009250 30950 30950 30950 30950 0
195 20250408 153100 728009250 30950 30950 30950 30950 0
196 20250408 153000 728009250 30950 30950 30950 30950 811
197 20250408 152900 702908800 30950 30950 30950 30950 0
198 20250408 152800 702908800 30950 30950 30950 30950 0
199 20250408 152700 702908800 30950 30950 30950 30950 0
200 20250408 152600 702908800 30950 30950 30950 30950 0
201 20250408 152500 702908800 30950 30950 30950 30950 0
202 20250408 152400 702908800 30950 30950 30950 30950 0
203 20250408 152300 702908800 30950 30950 30950 30950 0
204 20250408 152200 702908800 30950 30950 30950 30950 0
205 20250408 152100 702908800 30950 30950 30950 30950 0
206 20250408 152000 702908800 30950 30950 30950 30950 0
207 20250408 151900 702908800 30950 31100 31100 30800 77
208 20250408 151800 700528100 31100 31100 31100 31100 10
209 20250408 151700 700217100 31100 30850 31100 30750 57
210 20250408 151600 698458650 30850 30850 30850 30850 2
211 20250408 151500 698396950 30850 30800 30850 30800 60
212 20250408 151400 696548900 30800 30800 30800 30800 2
213 20250408 151300 696487300 30800 30800 30800 30800 11
214 20250408 151200 696148500 30800 30850 30850 30800 11
215 20250408 151100 695809600 30850 30850 30850 30850 3
216 20250408 151000 695717050 30800 30850 30850 30800 14
217 20250408 150900 695285800 30800 30750 30800 30700 57
218 20250408 150800 693532550 30850 30850 30850 30800 11
219 20250408 150700 693193400 30850 30900 30900 30800 24
220 20250408 150600 692452450 30900 30900 30900 30900 3
221 20250408 150500 692359750 30900 30900 30900 30850 3
222 20250408 150400 692267100 30900 31050 31050 30900 65
223 20250408 150300 690252700 31100 30950 31100 30950 40
224 20250408 150200 689013950 30950 30850 30950 30850 54
225 20250408 150100 687347750 30850 30850 30850 30750 103
226 20250408 150000 684180000 30850 30750 30850 30700 51
227 20250408 145900 682610800 30800 30800 30850 30750 98
228 20250408 145800 679593050 30800 30800 30800 30750 20
229 20250408 145700 678977400 30850 30850 30850 30800 54
230 20250408 145600 677314050 30850 30850 30850 30800 23
231 20250408 145500 676604950 30850 30900 30900 30850 9
232 20250408 145400 676327200 30850 30900 30900 30850 11
233 20250408 145300 675987500 30900 30850 30900 30850 13
234 20250408 145200 675586200 30900 30900 30900 30900 16
235 20250408 145100 675091800 30950 30900 30950 30900 18
236 20250408 145000 674535350 30850 30850 30900 30850 22
237 20250408 144900 673856600 30700 30750 30950 30700 48
238 20250408 144800 672376750 30700 30750 30800 30650 47
239 20250408 144700 670933700 30700 30650 30700 30650 57
240 20250408 144600 669184250 30750 30750 30750 30650 34
241 20250408 144500 668141150 30700 30700 30700 30700 27
242 20250408 144400 667312250 30750 30750 30750 30700 12
243 20250408 144300 666943500 30850 30750 30850 30750 29
244 20250408 144200 666051650 30700 30800 30850 30700 23
245 20250408 144100 665344900 30950 30850 30950 30800 11
246 20250408 144000 665005550 30950 30950 30950 30950 3
247 20250408 143900 664912700 30950 31000 31000 30850 42
248 20250408 143800 663613150 30950 30850 30950 30850 41
249 20250408 143700 662346250 30800 30850 30850 30800 19
250 20250408 143600 661760550 30850 30800 30850 30800 35
251 20250408 143500 660682000 30800 30700 30850 30700 100
252 20250408 143400 657611250 30850 30800 30850 30700 41
253 20250408 143300 656348500 30750 30750 30750 30750 15
254 20250408 143200 655887250 30850 30650 30850 30650 15
255 20250408 143100 655426650 30750 30700 30800 30700 41
256 20250408 143000 654166200 30750 30750 30750 30750 1
257 20250408 142900 654135450 30750 30700 30750 30700 34
258 20250408 142800 653091450 30800 30800 30800 30800 1
259 20250408 142700 653060650 30750 30750 30800 30750 36
260 20250408 142600 651952300 30800 30750 30800 30700 133
261 20250408 142500 647863250 30800 30750 30800 30750 7
262 20250408 142400 647647950 30750 30800 30800 30750 20
263 20250408 142300 647032700 30750 30800 30800 30750 27
264 20250408 142200 646202150 30800 30850 30850 30800 4
265 20250408 142100 646078800 30800 30850 30850 30800 43
266 20250408 142000 644752400 30950 30950 30950 30950 0
267 20250408 141900 644752400 30950 30700 30950 30700 37
268 20250408 141800 643612750 31000 30700 31000 30700 774
269 20250408 141700 619680950 30750 30700 30750 30700 9
270 20250408 141600 619404450 30700 30700 30700 30700 22
271 20250408 141500 618729050 30700 30700 30750 30700 21
272 20250408 141400 618084300 30750 30700 30750 30700 5
273 20250408 141300 617930600 30700 30750 30750 30700 29
274 20250408 141200 617040100 30750 30800 30800 30750 129
275 20250408 141100 613067300 30800 30850 30850 30800 107
276 20250408 141000 609770200 30800 30800 30800 30800 0
277 20250408 140900 609770200 30800 30800 30800 30800 15
278 20250408 140800 609308200 30850 30800 30850 30800 55
279 20250408 140700 607611950 30800 30800 30800 30800 9
280 20250408 140600 607334750 30800 30800 30800 30800 18
281 20250408 140500 606780350 30850 30800 30850 30800 20
282 20250408 140400 606164000 30800 30850 30850 30800 21
283 20250408 140300 605516550 30800 30800 30850 30800 135
284 20250408 140200 601358450 30850 30850 30850 30800 24
285 20250408 140100 600618550 30850 30850 30900 30850 16
286 20250408 140000 600124900 30800 30850 30950 30800 44
287 20250408 135900 598768500 30900 30800 30900 30800 25
288 20250408 135800 597997700 30800 30900 30950 30800 33
289 20250408 135700 596980950 30800 30800 30900 30800 74
290 20250408 135600 594701250 30800 30900 30950 30800 34
291 20250408 135500 593652900 30900 30900 30900 30900 5
292 20250408 135400 593498400 30800 30900 30900 30800 12
293 20250408 135300 593128050 30900 30750 30900 30750 28
294 20250408 135200 592265200 30850 30850 30850 30850 9
295 20250408 135100 591987550 30700 30700 30800 30700 174
296 20250408 135000 586637300 30700 30700 30750 30700 22
297 20250408 134900 585961750 30750 30800 30800 30700 16
298 20250408 134800 585469950 30750 30800 30800 30750 8
299 20250408 134700 585223700 30800 30700 30850 30700 34
300 20250408 134600 584178150 30750 30800 30800 30650 26
301 20250408 134500 583379650 30700 30850 30850 30700 11
302 20250408 134400 583041300 30850 30800 30850 30700 21
303 20250408 134300 582395250 30800 30800 30800 30700 50
304 20250408 134200 580856750 30700 30700 30700 30700 1
305 20250408 134100 580826050 30700 30750 30750 30700 28
306 20250408 134000 579965500 30700 30750 30800 30700 190
307 20250408 133900 574131450 30750 30750 30800 30700 61
308 20250408 133800 572255600 30750 30750 30750 30700 43
309 20250408 133700 570934800 30750 30800 30800 30750 420
310 20250408 133600 558001850 30800 30850 30850 30800 407
311 20250408 133500 545465700 30850 30850 30850 30800 11
312 20250408 133400 545126500 30900 30850 30900 30800 38
313 20250408 133300 543954200 30850 30850 30850 30800 246
314 20250408 133200 536376450 30900 30900 30900 30900 2
315 20250408 133100 536314650 30900 30900 30900 30800 26
316 20250408 133000 535512700 30900 30850 30900 30850 39
317 20250408 132900 534309050 30900 30800 30900 30800 11
318 20250408 132800 533969500 30850 30900 30900 30850 22
319 20250408 132700 533290450 30900 30900 30900 30900 2
320 20250408 132600 533228650 30800 30900 31000 30800 31
321 20250408 132500 532272650 30900 30950 30950 30900 15
322 20250408 132400 531808450 30800 30800 30800 30800 1
323 20250408 132300 531777650 30900 30850 30950 30800 376
324 20250408 132200 520177500 30900 30800 30900 30800 19
325 20250408 132100 519591850 30900 30900 30900 30800 6
326 20250408 132000 519406550 30900 30800 30900 30800 35
327 20250408 131900 518327150 30950 30800 30950 30800 9
328 20250408 131800 518049800 30850 30900 30900 30850 29
329 20250408 131700 517155050 30900 30850 31000 30850 35
330 20250408 131600 516074200 30850 30850 30850 30850 1
331 20250408 131500 516043350 30950 30950 30950 30900 13
332 20250408 131400 515641400 30900 30900 30900 30900 8
333 20250408 131300 515394200 30900 30850 30900 30850 238
334 20250408 131200 508048200 30900 30850 30900 30850 58
335 20250408 131100 506258800 30850 30850 30900 30850 398
336 20250408 131000 493980350 30850 30900 30900 30850 27
337 20250408 130900 493147000 30900 30850 30900 30850 10
338 20250408 130800 492838450 30850 30900 30900 30850 7
339 20250408 130700 492622300 30850 30850 30900 30850 353
340 20250408 130600 481731650 30900 30850 30900 30850 62
341 20250408 130500 479816900 30900 30900 30900 30900 6
342 20250408 130400 479631500 30900 30850 30900 30850 120
343 20250408 130300 475929400 30850 30900 30950 30850 54
344 20250408 130200 474261450 30900 30950 30950 30900 35
345 20250408 130100 473179700 30900 30900 30950 30900 32
346 20250408 130000 472190550 30900 30950 30950 30850 43
347 20250408 125900 470861200 30900 30950 30950 30900 13
348 20250408 125800 470459250 30900 30900 30900 30900 11
349 20250408 125700 470119350 30900 30900 30950 30900 21
350 20250408 125600 469470350 30900 30900 30900 30850 84
351 20250408 125500 466875150 30900 30850 30900 30850 170
352 20250408 125400 461625200 30900 30900 30900 30850 44
353 20250408 125300 460266100 30850 30850 30900 30850 29
354 20250408 125200 459371250 30900 30900 30900 30850 36
355 20250408 125100 458258950 30900 30900 30900 30900 758
356 20250408 125000 434836750 30900 30900 30950 30900 24
357 20250408 124900 434095000 30900 30900 30900 30900 3
358 20250408 124800 434002300 30900 30900 30900 30900 9
359 20250408 124700 433724200 30900 30900 30950 30900 29
360 20250408 124600 432827900 30900 30950 30950 30900 7
361 20250408 124500 432611300 30950 30950 30950 30900 69
362 20250408 124400 430476100 30950 30950 30950 30950 6
363 20250408 124300 430290400 30900 30950 30950 30900 51
364 20250408 124200 428712700 30950 30950 30950 30950 58
365 20250408 124100 426917600 30950 30950 30950 30950 6
366 20250408 124000 426731900 30900 30950 30950 30900 22
367 20250408 123900 426051750 30950 30950 30950 30950 41
368 20250408 123800 424782800 30950 30950 31000 30950 6
369 20250408 123700 424596900 30950 30900 30950 30900 34
370 20250408 123600 423545650 30950 30950 30950 30900 12
371 20250408 123500 423174300 30950 30950 30950 30900 21
372 20250408 123400 422524850 30950 30950 30950 30900 62
373 20250408 123300 420606700 30950 30950 30950 30900 9
374 20250408 123200 420328200 30950 30900 30950 30900 136
375 20250408 123100 416119750 30950 30950 30950 30900 5
376 20250408 123000 415965050 30950 30950 30950 30950 29
377 20250408 122900 415067500 30950 31000 31000 30950 63
378 20250408 122800 413117500 30950 30950 30950 30950 4
379 20250408 122700 412993700 30950 30950 30950 30900 98
380 20250408 122600 409961700 30950 30950 30950 30900 39
381 20250408 122500 408755200 30950 30950 30950 30950 211
382 20250408 122400 402224750 30950 30950 30950 30900 128
383 20250408 122300 398264400 30950 30950 30950 30900 12
384 20250408 122200 397893050 30900 30900 30900 30900 11
385 20250408 122100 397553150 30950 30900 30950 30900 28
386 20250408 122000 396687300 30950 30900 30950 30900 78
387 20250408 121900 394275450 30900 30950 31000 30900 727
388 20250408 121800 371775350 31000 30950 31000 30950 42
389 20250408 121700 370475400 31000 31000 31000 30950 193
390 20250408 121600 364497100 30950 31000 31000 30950 2809
391 20250408 121500 277430200 31000 31000 31000 31000 3
392 20250408 121400 277337200 31000 31050 31050 31000 98
393 20250408 121300 274298850 31000 31050 31050 31000 21
394 20250408 121200 273647600 31000 31050 31050 31000 20
395 20250408 121100 273026750 31050 31000 31050 31000 14
396 20250408 121000 272592450 31000 31000 31050 31000 26
397 20250408 120900 271786400 31050 31000 31050 31000 21
398 20250408 120800 271134500 31000 31050 31050 31000 12
399 20250408 120700 270762350 31000 31000 31050 31000 19
400 20250408 120600 270173300 31050 31050 31050 31050 65
401 20250408 120500 268155050 31050 31100 31100 31050 14
402 20250408 120400 267720150 31050 31050 31050 31050 14
403 20250408 120300 267285450 31050 31050 31100 31050 14
404 20250408 120200 266850700 31050 31100 31100 31050 11
405 20250408 120100 266508950 31100 31050 31100 31050 7
406 20250408 120000 266291550 31050 31050 31050 31050 30
407 20250408 115900 265360050 31050 31100 31100 31050 6
408 20250408 115800 265173600 31050 31050 31050 31050 15
409 20250408 115700 264707850 31050 31050 31100 31050 30
410 20250408 115600 263776150 31050 31100 31100 31050 6
411 20250408 115500 263589600 31050 31150 31150 31050 56
412 20250408 115400 261845300 31150 31300 31300 31050 63
413 20250408 115300 259883900 31200 31100 31200 31100 27
414 20250408 115200 259042650 31050 31100 31100 31050 10
415 20250408 115100 258732050 31100 31050 31100 31050 42
416 20250408 115000 257426950 31100 31100 31100 31100 7
417 20250408 114900 257209250 31100 31100 31100 31100 11
418 20250408 114800 256867150 31150 31100 31150 31100 4
419 20250408 114700 256742600 31100 31200 31200 31100 48
420 20250408 114600 255248200 31200 31200 31200 31200 27
421 20250408 114500 254405800 31150 31150 31150 31050 25
422 20250408 114400 253627250 31150 31150 31150 31100 28
423 20250408 114300 252756300 31100 31150 31150 31050 32
424 20250408 114200 251760850 31150 31100 31150 31100 33
425 20250408 114100 250734250 31100 31100 31100 31100 22
426 20250408 114000 250050050 31150 31150 31150 31100 10
427 20250408 113900 249738750 31150 31150 31150 31150 3
428 20250408 113800 249645300 31150 31150 31150 31150 52
429 20250408 113700 248025500 31200 31200 31200 31150 21
430 20250408 113600 247371050 31200 31250 31250 31200 15
431 20250408 113500 246902950 31150 31250 31250 31150 3
432 20250408 113400 246809300 31200 31200 31200 31150 32
433 20250408 113300 245811650 31300 31150 31300 31150 19
434 20250408 113200 245218700 31250 31250 31250 31250 7
435 20250408 113100 244999950 31200 31250 31250 31200 71
436 20250408 113000 242784450 31250 31300 31300 31250 10
437 20250408 112900 242471700 31350 31350 31350 31350 1
438 20250408 112800 242440350 31300 31150 31300 31150 59
439 20250408 112700 240596550 31300 31200 31300 31150 16
440 20250408 112600 240097300 31250 31200 31250 31200 34
441 20250408 112500 239034950 31250 31200 31250 31200 14
442 20250408 112400 238597950 31200 31250 31250 31200 6
443 20250408 112300 238410600 31250 31250 31300 31250 21
444 20250408 112200 237754200 31250 31300 31300 31250 9
445 20250408 112100 237472700 31250 31250 31250 31250 17
446 20250408 112000 236941450 31250 31300 31300 31250 172
447 20250408 111900 231566350 31300 31200 31300 31200 23
448 20250408 111800 230847500 31250 31250 31300 31200 74
449 20250408 111700 228537300 31250 31250 31250 31250 12
450 20250408 111600 228162300 31300 31300 31300 31300 3
451 20250408 111500 228068400 31300 31350 31350 31250 7
452 20250408 111400 227849250 31350 31300 31350 31250 24
453 20250408 111300 227098600 31350 31200 31350 31200 14
454 20250408 111200 226660450 31300 31300 31300 31200 16
455 20250408 111100 226160100 31300 31300 31300 31200 55
456 20250408 111000 224440100 31250 31200 31250 31200 9
457 20250408 110900 224158900 31250 31200 31250 31200 11
458 20250408 110800 223815350 31200 31200 31200 31200 15
459 20250408 110700 223347350 31250 31200 31250 31200 50
460 20250408 110600 221785000 31200 31200 31200 31200 16
461 20250408 110500 221285800 31200 31250 31250 31200 32
462 20250408 110400 220286000 31200 31300 31350 31200 28
463 20250408 110300 219410800 31350 31350 31350 31350 0
464 20250408 110200 219410800 31350 31250 31350 31200 70
465 20250408 110100 217218250 31250 31300 31300 31250 77
466 20250408 110000 214811350 31250 31300 31300 31250 2
467 20250408 105900 214748800 31250 31300 31300 31250 9
468 20250408 105800 214467250 31300 31300 31300 31300 33
469 20250408 105700 213434350 31300 31300 31300 31200 9
470 20250408 105600 213152750 31300 31250 31300 31250 18
471 20250408 105500 212589550 31300 31200 31300 31200 48
472 20250408 105400 211089350 31200 31200 31200 31200 24
473 20250408 105300 210340550 31250 31150 31250 31150 31
474 20250408 105200 209373250 31150 31150 31150 31150 4
475 20250408 105100 209248650 31200 31150 31200 31100 34
476 20250408 105000 208189850 31150 31200 31200 31150 8
477 20250408 104900 207940500 31200 31200 31200 31200 10
478 20250408 104800 207628500 31150 31150 31150 31150 14
479 20250408 104700 207192400 31250 31200 31250 31150 8
480 20250408 104600 206942650 31200 31250 31250 31200 12
481 20250408 104500 206568000 31250 31200 31250 31150 11
482 20250408 104400 206224850 31150 31250 31250 31150 26
483 20250408 104300 205413850 31250 31200 31250 31200 13
484 20250408 104200 205007950 31200 31100 31200 31100 5
485 20250408 104100 204852050 31100 31100 31100 31100 14
486 20250408 104000 204416650 31200 31150 31200 31100 152
487 20250408 103900 199682100 31100 31100 31100 31100 0
488 20250408 103800 199682100 31100 31100 31100 31100 17
489 20250408 103700 199153400 31100 31100 31150 31100 11
490 20250408 103600 198811150 31100 31150 31150 31100 5
491 20250408 103500 198655600 31100 31100 31100 31050 33
492 20250408 103400 197629350 31100 31100 31100 31100 10
493 20250408 103300 197318350 31100 31100 31100 31100 23
494 20250408 103200 196603050 31000 31050 31100 31000 114
495 20250408 103100 193060650 31050 31050 31100 31050 68
496 20250408 103000 190948050 31050 31050 31050 31050 9
497 20250408 102900 190668600 31100 31100 31100 31100 15
498 20250408 102800 190202100 31150 31150 31150 31000 19
499 20250408 102700 189612500 31100 31150 31150 31000 89
500 20250408 102600 186841350 31100 31100 31100 31100 21
501 20250408 102500 186188250 31050 31050 31050 31000 47
502 20250408 102400 184729700 31050 30900 31050 30850 109
503 20250408 102300 181357050 30900 30850 30900 30850 44
504 20250408 102200 179997650 30900 30800 30900 30800 157
505 20250408 102100 175153350 30800 30850 30850 30800 41
506 20250408 102000 173890400 30900 30800 30900 30800 2
507 20250408 101900 173828700 30900 30800 30900 30800 817
508 20250408 101800 148624500 30800 30800 30800 30800 21
509 20250408 101700 147977700 30850 30850 30900 30800 107
510 20250408 101600 144674600 30850 30800 30850 30800 57
511 20250408 101500 142918900 30850 30750 30850 30750 146
512 20250408 101400 138423000 30750 30800 30800 30750 22
513 20250408 101300 137745800 30800 30800 30800 30750 36
514 20250408 101200 136637500 30800 30800 30800 30700 84
515 20250408 101100 134050400 30800 30800 30800 30750 128
516 20250408 101000 130110900 30800 30750 30850 30750 50
517 20250408 100900 128570900 30750 30850 30850 30750 16
518 20250408 100800 128078550 30800 30800 30850 30750 128
519 20250408 100700 124136750 30800 30800 30800 30750 116
520 20250408 100600 120564000 30850 30800 30850 30800 51
521 20250408 100500 118992900 30850 30850 30900 30800 33
522 20250408 100400 117975500 30800 30850 30900 30800 21
523 20250408 100300 117327500 30800 30900 30900 30800 206
524 20250408 100200 110974800 30900 30900 30950 30850 42
525 20250408 100100 109676750 30900 31000 31000 30900 35
526 20250408 100000 108594250 31000 30900 31000 30900 111
527 20250408 095900 105163100 30900 30950 31000 30900 3
528 20250408 095800 105070250 30950 30950 30950 30950 57
529 20250408 095700 103306100 30950 31050 31050 30950 163
530 20250408 095600 98251500 31000 31050 31050 31000 12
531 20250408 095500 97879400 31050 30950 31050 30900 87
532 20250408 095400 95181200 30950 31000 31000 30950 4
533 20250408 095300 95057250 31000 31000 31100 31000 24
534 20250408 095200 94313150 31000 31000 31150 30950 47
535 20250408 095100 92855900 31100 31100 31100 31100 1
536 20250408 095000 92824800 31050 31100 31100 31050 56
537 20250408 094900 91085900 31050 31100 31100 31050 4
538 20250408 094800 90961550 31050 31100 31150 31050 41
539 20250408 094700 89687200 31100 31150 31150 31050 226
540 20250408 094600 82669450 31100 31100 31150 31100 12
541 20250408 094500 82296050 31100 31150 31200 31050 279
542 20250408 094400 73619400 31100 31200 31200 31100 108
543 20250408 094300 70252350 31050 31150 31150 31050 64
544 20250408 094200 68262750 31150 31100 31150 31100 23
545 20250408 094100 67547100 31200 31150 31200 31100 37
546 20250408 094000 66394250 31100 31200 31200 31100 11
547 20250408 093900 66051900 31150 31150 31200 31100 108
548 20250408 093800 62690500 31150 31150 31150 31150 14
549 20250408 093700 62254400 31150 31200 31200 31100 48
550 20250408 093600 60758650 31150 31250 31250 31150 26
551 20250408 093500 59946450 31100 31300 31300 31100 18
552 20250408 093400 59386000 31300 31200 31300 31150 59
553 20250408 093300 57545450 31200 31200 31200 31200 5
554 20250408 093200 57389450 31200 31200 31200 31200 10
555 20250408 093100 57077450 31200 31300 31300 31100 17
556 20250408 093000 56547850 31300 31150 31300 31150 17
557 20250408 092900 56017100 31300 31100 31300 31100 56
558 20250408 092800 54270500 31200 31200 31200 31200 166
559 20250408 092700 49091300 31200 31200 31200 31100 302
560 20250408 092600 39673700 31200 31200 31200 31100 66
561 20250408 092500 37618200 31300 31300 31300 31300 5
562 20250408 092400 37461700 31300 31300 31300 31300 17
563 20250408 092300 36929600 31300 31300 31300 31300 4
564 20250408 092200 36804400 31300 31350 31350 31300 11
565 20250408 092100 36460000 31250 31250 31350 31250 53
566 20250408 092000 34803650 31250 31200 31250 31200 30
567 20250408 091900 33867550 31200 31250 31250 31150 149
568 20250408 091800 29215550 31300 31250 31300 31250 6
569 20250408 091700 29027850 31500 31500 31500 31500 30
570 20250408 091600 28082850 31500 31500 31500 31500 2
571 20250408 091500 28019850 31500 31550 31550 31300 32
572 20250408 091400 27016250 31550 31550 31550 31550 8
573 20250408 091300 26763850 31550 31550 31550 31550 13
574 20250408 091200 26353700 31600 31550 31600 31300 88
575 20250408 091100 23576500 31500 31500 31500 31500 17
576 20250408 091000 23041000 31400 31350 31400 31350 82
577 20250408 090900 20467800 31300 31300 31300 31300 16
578 20250408 090800 19967000 31500 31500 31500 31500 2
579 20250408 090700 19904000 31250 31550 31550 31250 33
580 20250408 090600 18872450 31550 31200 31650 31200 11
581 20250408 090500 18528100 31250 31250 31300 31250 80
582 20250408 090400 16026500 31300 31200 31300 31200 73
583 20250408 090300 13746500 31200 31300 31700 31150 43
584 20250408 090200 12395400 31250 30950 31250 30950 47
585 20250408 090100 10936600 31000 30900 31050 30900 67
586 20250408 090000 8860200 30850 31200 31200 30800 285