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

597
027050/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185500,548533385,2250,2250,2250,2250,3777
20250408,185400,548533385,2250,2250,2250,2250,0
20250408,185300,548533385,2250,2250,2250,2250,0
20250408,185200,548533385,2250,2250,2250,2250,0
20250408,185100,548533385,2250,2250,2250,2250,0
20250408,185000,548533385,2250,2250,2250,2250,0
20250408,184900,548533385,2250,2250,2250,2250,0
20250408,184800,548533385,2250,2250,2250,2250,0
20250408,184700,548533385,2250,2250,2250,2250,0
20250408,184600,548533385,2250,2250,2250,2250,0
20250408,184500,548533385,2250,2250,2250,2250,0
20250408,184400,548533385,2250,2250,2250,2250,0
20250408,184300,548533385,2250,2250,2250,2250,0
20250408,184200,548533385,2250,2250,2250,2250,0
20250408,184100,548533385,2250,2250,2250,2250,0
20250408,184000,548533385,2250,2250,2250,2250,0
20250408,183900,548533385,2250,2250,2250,2250,0
20250408,183800,548533385,2250,2250,2250,2250,0
20250408,183700,548533385,2250,2250,2250,2250,0
20250408,183600,548533385,2250,2250,2250,2250,0
20250408,183500,548533385,2250,2250,2250,2250,0
20250408,183400,548533385,2250,2250,2250,2250,0
20250408,183300,548533385,2250,2250,2250,2250,0
20250408,183200,548533385,2250,2250,2250,2250,0
20250408,183100,548533385,2250,2250,2250,2250,0
20250408,183000,548533385,2250,2250,2250,2250,0
20250408,182900,548533385,2250,2250,2250,2250,0
20250408,182800,548533385,2250,2250,2250,2250,0
20250408,182700,548533385,2250,2250,2250,2250,0
20250408,182600,548533385,2250,2250,2250,2250,0
20250408,182500,548533385,2250,2250,2250,2250,3777
20250408,182400,548533385,2250,2250,2250,2250,0
20250408,182300,548533385,2250,2250,2250,2250,0
20250408,182200,548533385,2250,2250,2250,2250,0
20250408,182100,548533385,2250,2250,2250,2250,0
20250408,182000,548533385,2250,2250,2250,2250,0
20250408,181900,548533385,2250,2250,2250,2250,0
20250408,181800,548533385,2250,2250,2250,2250,0
20250408,181700,548533385,2250,2250,2250,2250,0
20250408,181600,548533385,2250,2250,2250,2250,0
20250408,181500,548533385,2250,2250,2250,2250,0
20250408,181400,548533385,2250,2250,2250,2250,0
20250408,181300,548533385,2250,2250,2250,2250,0
20250408,181200,548533385,2250,2250,2250,2250,0
20250408,181100,548533385,2250,2250,2250,2250,0
20250408,181000,548533385,2250,2250,2250,2250,0
20250408,180900,548533385,2250,2250,2250,2250,0
20250408,180800,548533385,2250,2250,2250,2250,0
20250408,180700,548533385,2250,2250,2250,2250,0
20250408,180600,548533385,2250,2250,2250,2250,0
20250408,180500,548533385,2250,2250,2250,2250,0
20250408,180400,548533385,2250,2250,2250,2250,0
20250408,180300,548533385,2250,2250,2250,2250,0
20250408,180200,548533385,2250,2250,2250,2250,0
20250408,180100,548533385,2250,2250,2250,2250,0
20250408,180000,548533385,2250,2250,2250,2250,0
20250408,175900,548533385,2250,2250,2250,2250,0
20250408,175800,548533385,2250,2250,2250,2250,0
20250408,175700,548533385,2250,2250,2250,2250,0
20250408,175600,548533385,2250,2250,2250,2250,0
20250408,175500,548533385,2250,2250,2250,2250,3777
20250408,175400,548533385,2250,2250,2250,2250,0
20250408,175300,548533385,2250,2250,2250,2250,0
20250408,175200,548533385,2250,2250,2250,2250,0
20250408,175100,548533385,2250,2250,2250,2250,0
20250408,175000,548533385,2250,2250,2250,2250,0
20250408,174900,548533385,2250,2250,2250,2250,0
20250408,174800,548533385,2250,2250,2250,2250,0
20250408,174700,548533385,2250,2250,2250,2250,0
20250408,174600,548533385,2250,2250,2250,2250,0
20250408,174500,548533385,2250,2250,2250,2250,0
20250408,174400,548533385,2250,2250,2250,2250,0
20250408,174300,548533385,2250,2250,2250,2250,0
20250408,174200,548533385,2250,2250,2250,2250,0
20250408,174100,548533385,2250,2250,2250,2250,0
20250408,174000,548533385,2250,2250,2250,2250,0
20250408,173900,548533385,2250,2250,2250,2250,0
20250408,173800,548533385,2250,2250,2250,2250,0
20250408,173700,548533385,2250,2250,2250,2250,0
20250408,173600,548533385,2250,2250,2250,2250,0
20250408,173500,548533385,2250,2250,2250,2250,0
20250408,173400,548533385,2250,2250,2250,2250,0
20250408,173300,548533385,2250,2250,2250,2250,0
20250408,173200,548533385,2250,2250,2250,2250,0
20250408,173100,548533385,2250,2250,2250,2250,0
20250408,173000,548533385,2250,2250,2250,2250,0
20250408,172900,548533385,2250,2250,2250,2250,0
20250408,172800,548533385,2250,2250,2250,2250,0
20250408,172700,548533385,2250,2250,2250,2250,0
20250408,172600,548533385,2250,2250,2250,2250,0
20250408,172500,548533385,2250,2250,2250,2250,3777
20250408,172400,548533385,2250,2250,2250,2250,0
20250408,172300,548533385,2250,2250,2250,2250,0
20250408,172200,548533385,2250,2250,2250,2250,0
20250408,172100,548533385,2250,2250,2250,2250,0
20250408,172000,548533385,2250,2250,2250,2250,0
20250408,171900,548533385,2250,2250,2250,2250,0
20250408,171800,548533385,2250,2250,2250,2250,0
20250408,171700,548533385,2250,2250,2250,2250,0
20250408,171600,548533385,2250,2250,2250,2250,0
20250408,171500,548533385,2250,2250,2250,2250,0
20250408,171400,548533385,2250,2250,2250,2250,0
20250408,171300,548533385,2250,2250,2250,2250,0
20250408,171200,548533385,2250,2250,2250,2250,0
20250408,171100,548533385,2250,2250,2250,2250,0
20250408,171000,548533385,2250,2250,2250,2250,0
20250408,170900,548533385,2250,2250,2250,2250,0
20250408,170800,548533385,2250,2250,2250,2250,0
20250408,170700,548533385,2250,2250,2250,2250,0
20250408,170600,548533385,2250,2250,2250,2250,0
20250408,170500,548533385,2250,2250,2250,2250,0
20250408,170400,548533385,2250,2250,2250,2250,0
20250408,170300,548533385,2250,2250,2250,2250,0
20250408,170200,548533385,2250,2250,2250,2250,0
20250408,170100,548533385,2250,2250,2250,2250,0
20250408,170000,548533385,2250,2250,2250,2250,0
20250408,165900,548533385,2250,2250,2250,2250,0
20250408,165800,548533385,2250,2250,2250,2250,0
20250408,165700,548533385,2250,2250,2250,2250,0
20250408,165600,548533385,2250,2250,2250,2250,0
20250408,165500,548533385,2250,2250,2250,2250,3777
20250408,165400,548533385,2250,2250,2250,2250,0
20250408,165300,548533385,2250,2250,2250,2250,0
20250408,165200,548533385,2250,2250,2250,2250,0
20250408,165100,548533385,2250,2250,2250,2250,0
20250408,165000,548533385,2250,2250,2250,2250,0
20250408,164900,548533385,2250,2250,2250,2250,0
20250408,164800,548533385,2250,2250,2250,2250,0
20250408,164700,548533385,2250,2250,2250,2250,0
20250408,164600,548533385,2250,2250,2250,2250,0
20250408,164500,548533385,2250,2250,2250,2250,0
20250408,164400,548533385,2250,2250,2250,2250,0
20250408,164300,548533385,2250,2250,2250,2250,0
20250408,164200,548533385,2250,2250,2250,2250,0
20250408,164100,548533385,2250,2250,2250,2250,0
20250408,164000,548533385,2250,2250,2250,2250,0
20250408,163900,548533385,2250,2250,2250,2250,0
20250408,163800,548533385,2250,2250,2250,2250,0
20250408,163700,548533385,2250,2250,2250,2250,0
20250408,163600,548533385,2250,2250,2250,2250,0
20250408,163500,548533385,2250,2250,2250,2250,0
20250408,163400,548533385,2250,2250,2250,2250,0
20250408,163300,548533385,2250,2250,2250,2250,0
20250408,163200,548533385,2250,2250,2250,2250,0
20250408,163100,548533385,2250,2250,2250,2250,0
20250408,163000,548533385,2250,2250,2250,2250,0
20250408,162900,548533385,2250,2250,2250,2250,0
20250408,162800,548533385,2250,2250,2250,2250,0
20250408,162700,548533385,2250,2250,2250,2250,0
20250408,162600,548533385,2250,2250,2250,2250,0
20250408,162500,548533385,2250,2250,2250,2250,3777
20250408,162400,548533385,2250,2250,2250,2250,0
20250408,162300,548533385,2250,2250,2250,2250,0
20250408,162200,548533385,2250,2250,2250,2250,0
20250408,162100,548533385,2250,2250,2250,2250,0
20250408,162000,548533385,2250,2250,2250,2250,0
20250408,161900,548533385,2250,2250,2250,2250,0
20250408,161800,548533385,2250,2250,2250,2250,0
20250408,161700,548533385,2250,2250,2250,2250,0
20250408,161600,548533385,2250,2250,2250,2250,0
20250408,161500,548533385,2250,2250,2250,2250,0
20250408,161400,548533385,2250,2250,2250,2250,0
20250408,161300,548533385,2250,2250,2250,2250,0
20250408,161200,548533385,2250,2250,2250,2250,0
20250408,161100,548533385,2250,2250,2250,2250,0
20250408,161000,548533385,2250,2250,2250,2250,0
20250408,160900,548533385,2250,2250,2250,2250,0
20250408,160800,548533385,2250,2250,2250,2250,0
20250408,160700,548533385,2250,2250,2250,2250,0
20250408,160600,548533385,2250,2250,2250,2250,0
20250408,160500,548533385,2250,2250,2250,2250,0
20250408,160400,548533385,2250,2250,2250,2250,0
20250408,160300,548533385,2250,2250,2250,2250,0
20250408,160200,548533385,2250,2250,2250,2250,0
20250408,160100,548533385,2250,2250,2250,2250,0
20250408,160000,548533385,2250,2250,2250,2250,0
20250408,155900,548533385,2250,2250,2250,2250,0
20250408,155800,548533385,2250,2250,2250,2250,0
20250408,155700,548533385,2250,2250,2250,2250,0
20250408,155600,548533385,2250,2250,2250,2250,0
20250408,155500,548533385,2250,2250,2250,2250,3777
20250408,155400,548533385,2250,2250,2250,2250,0
20250408,155300,548533385,2250,2250,2250,2250,0
20250408,155200,548533385,2250,2250,2250,2250,0
20250408,155100,548533385,2250,2250,2250,2250,0
20250408,155000,548533385,2250,2250,2250,2250,0
20250408,154900,548533385,2250,2250,2250,2250,0
20250408,154800,548533385,2250,2250,2250,2250,0
20250408,154700,548533385,2250,2250,2250,2250,0
20250408,154600,548533385,2250,2250,2250,2250,0
20250408,154500,548533385,2250,2250,2250,2250,0
20250408,154400,548533385,2250,2250,2250,2250,0
20250408,154300,548533385,2250,2250,2250,2250,0
20250408,154200,548533385,2250,2250,2250,2250,0
20250408,154100,548533385,2250,2250,2250,2250,0
20250408,154000,548533385,2250,2250,2250,2250,0
20250408,153900,548533385,2250,2250,2250,2250,0
20250408,153800,548533385,2250,2250,2250,2250,0
20250408,153700,548533385,2250,2250,2250,2250,0
20250408,153600,548533385,2250,2250,2250,2250,0
20250408,153500,548533385,2250,2250,2250,2250,0
20250408,153400,548533385,2250,2250,2250,2250,0
20250408,153300,548533385,2250,2250,2250,2250,0
20250408,153200,548533385,2250,2250,2250,2250,0
20250408,153100,548533385,2250,2250,2250,2250,0
20250408,153000,548533385,2250,2250,2250,2250,3777
20250408,152900,540035135,2250,2250,2250,2250,0
20250408,152800,540035135,2250,2250,2250,2250,0
20250408,152700,540035135,2250,2250,2250,2250,0
20250408,152600,540035135,2250,2250,2250,2250,0
20250408,152500,540035135,2250,2250,2250,2250,0
20250408,152400,540035135,2250,2250,2250,2250,0
20250408,152300,540035135,2250,2250,2250,2250,0
20250408,152200,540035135,2250,2250,2250,2250,0
20250408,152100,540035135,2250,2250,2250,2250,0
20250408,152000,540035135,2250,2250,2250,2250,0
20250408,151900,540035135,2250,2250,2250,2240,1103
20250408,151800,537563535,2240,2240,2240,2240,30
20250408,151700,537496335,2240,2240,2240,2240,0
20250408,151600,537496335,2240,2240,2240,2240,74
20250408,151500,537330575,2240,2240,2260,2240,210
20250408,151400,536860155,2240,2245,2245,2240,400
20250408,151300,535963865,2245,2245,2245,2245,307
20250408,151200,535274650,2245,2260,2260,2245,63
20250408,151100,535133200,2245,2245,2245,2245,0
20250408,151000,535133200,2245,2245,2245,2245,0
20250408,150900,535133200,2245,2245,2245,2245,21
20250408,150800,535086055,2265,2265,2265,2265,0
20250408,150700,535086055,2265,2265,2265,2265,0
20250408,150600,535086055,2265,2245,2265,2245,16988
20250408,150500,496643545,2240,2240,2240,2240,0
20250408,150400,496643545,2240,2240,2240,2240,43
20250408,150300,496547225,2240,2240,2240,2240,86
20250408,150200,496354585,2245,2245,2245,2245,63
20250408,150100,496213150,2240,2240,2240,2240,0
20250408,150000,496213150,2240,2240,2240,2240,0
20250408,145900,496213150,2240,2240,2240,2240,0
20250408,145800,496213150,2240,2240,2240,2240,712
20250408,145700,494618270,2240,2240,2240,2240,0
20250408,145600,494618270,2240,2240,2240,2240,33
20250408,145500,494544350,2245,2240,2245,2240,70
20250408,145400,494387370,2245,2245,2245,2245,100
20250408,145300,494162870,2245,2245,2245,2245,37
20250408,145200,494079805,2245,2240,2245,2240,428
20250408,145100,493120955,2240,2240,2240,2240,25
20250408,145000,493064955,2240,2240,2240,2240,83
20250408,144900,492879035,2235,2230,2235,2230,1001
20250408,144800,490646800,2230,2230,2230,2230,130
20250408,144700,490356900,2230,2230,2230,2230,0
20250408,144600,490356900,2230,2235,2235,2230,569
20250408,144500,489087130,2235,2235,2235,2235,79
20250408,144400,488910565,2240,2240,2240,2240,0
20250408,144300,488910565,2240,2240,2240,2240,0
20250408,144200,488910565,2240,2240,2240,2240,0
20250408,144100,488910565,2240,2240,2240,2240,0
20250408,144000,488910565,2240,2240,2240,2240,0
20250408,143900,488910565,2240,2240,2240,2240,0
20250408,143800,488910565,2240,2240,2240,2240,0
20250408,143700,488910565,2240,2240,2240,2240,1
20250408,143600,488908325,2240,2235,2240,2235,501
20250408,143500,487788585,2235,2235,2235,2235,128
20250408,143400,487502505,2235,2235,2235,2235,0
20250408,143300,487502505,2235,2235,2235,2235,2
20250408,143200,487498035,2230,2230,2230,2230,0
20250408,143100,487498035,2230,2230,2230,2230,385
20250408,143000,486639485,2230,2220,2230,2220,425
20250408,142900,485693835,2220,2220,2220,2220,0
20250408,142800,485693835,2220,2220,2220,2220,0
20250408,142700,485693835,2220,2220,2220,2220,280
20250408,142600,485072235,2225,2225,2225,2225,0
20250408,142500,485072235,2225,2225,2225,2225,845
20250408,142400,483192110,2225,2225,2225,2225,1
20250408,142300,483189885,2230,2230,2230,2230,325
20250408,142200,482465135,2230,2230,2230,2230,0
20250408,142100,482465135,2230,2230,2230,2230,0
20250408,142000,482465135,2230,2230,2230,2230,0
20250408,141900,482465135,2230,2230,2230,2230,175
20250408,141800,482074885,2230,2230,2230,2230,423
20250408,141700,481131595,2230,2230,2230,2230,0
20250408,141600,481131595,2230,2225,2230,2225,677
20250408,141500,479622385,2235,2235,2235,2235,0
20250408,141400,479622385,2235,2235,2235,2235,0
20250408,141300,479622385,2235,2235,2235,2235,0
20250408,141200,479622385,2235,2235,2235,2235,70
20250408,141100,479465935,2240,2240,2240,2240,0
20250408,141000,479465935,2240,2240,2240,2240,0
20250408,140900,479465935,2240,2240,2240,2240,0
20250408,140800,479465935,2240,2240,2240,2240,1
20250408,140700,479463695,2240,2240,2240,2240,0
20250408,140600,479463695,2240,2240,2240,2240,0
20250408,140500,479463695,2240,2240,2240,2240,0
20250408,140400,479463695,2240,2240,2240,2240,1
20250408,140300,479461455,2225,2225,2225,2225,0
20250408,140200,479461455,2225,2225,2225,2225,1090
20250408,140100,477036205,2225,2225,2225,2225,0
20250408,140000,477036205,2225,2225,2225,2225,183
20250408,135900,476629030,2240,2240,2240,2240,0
20250408,135800,476629030,2240,2240,2240,2240,0
20250408,135700,476629030,2240,2240,2240,2240,0
20250408,135600,476629030,2240,2240,2240,2240,0
20250408,135500,476629030,2240,2230,2240,2230,2131
20250408,135400,471876890,2230,2225,2230,2225,97
20250408,135300,471660730,2225,2225,2225,2225,0
20250408,135200,471660730,2225,2225,2225,2225,100
20250408,135100,471438230,2225,2230,2230,2225,274
20250408,135000,470827245,2230,2230,2230,2230,0
20250408,134900,470827245,2230,2230,2230,2230,0
20250408,134800,470827245,2230,2230,2230,2230,0
20250408,134700,470827245,2230,2235,2235,2230,532
20250408,134600,469638230,2220,2220,2220,2220,0
20250408,134500,469638230,2220,2220,2220,2220,0
20250408,134400,469638230,2220,2225,2225,2220,2196
20250408,134300,464760200,2230,2230,2230,2230,0
20250408,134200,464760200,2230,2230,2230,2230,0
20250408,134100,464760200,2230,2230,2230,2230,0
20250408,134000,464760200,2230,2230,2230,2230,0
20250408,133900,464760200,2230,2230,2230,2230,144
20250408,133800,464439080,2230,2230,2230,2230,5055
20250408,133700,453166430,2235,2235,2235,2235,0
20250408,133600,453166430,2235,2235,2235,2235,1796
20250408,133500,449152370,2250,2250,2250,2250,28
20250408,133400,449089370,2250,2250,2250,2250,0
20250408,133300,449089370,2250,2245,2250,2245,2
20250408,133200,449084875,2235,2235,2235,2235,0
20250408,133100,449084875,2235,2235,2235,2235,210
20250408,133000,448615525,2245,2245,2245,2245,0
20250408,132900,448615525,2245,2245,2245,2245,0
20250408,132800,448615525,2245,2245,2245,2245,0
20250408,132700,448615525,2245,2245,2245,2245,0
20250408,132600,448615525,2245,2245,2245,2245,0
20250408,132500,448615525,2245,2245,2245,2245,4282
20250408,132400,439002435,2245,2245,2245,2245,0
20250408,132300,439002435,2245,2245,2245,2245,0
20250408,132200,439002435,2245,2245,2245,2245,0
20250408,132100,439002435,2245,2245,2245,2245,0
20250408,132000,439002435,2245,2245,2245,2245,1
20250408,131900,439000190,2235,2235,2235,2235,0
20250408,131800,439000190,2235,2235,2235,2235,0
20250408,131700,439000190,2235,2235,2235,2235,15
20250408,131600,438966665,2245,2245,2245,2245,1
20250408,131500,438964420,2245,2230,2245,2230,34
20250408,131400,438888585,2230,2230,2230,2230,1923
20250408,131300,434600295,2235,2235,2235,2235,1107
20250408,131200,432126150,2245,2245,2245,2245,0
20250408,131100,432126150,2245,2245,2245,2245,108
20250408,131000,431883690,2245,2245,2245,2245,0
20250408,130900,431883690,2245,2245,2245,2245,100
20250408,130800,431659190,2245,2245,2245,2245,0
20250408,130700,431659190,2245,2245,2245,2245,1
20250408,130600,431656945,2235,2235,2235,2235,0
20250408,130500,431656945,2235,2240,2240,2235,710
20250408,130400,430067885,2250,2250,2250,2250,0
20250408,130300,430067885,2250,2250,2250,2250,0
20250408,130200,430067885,2250,2250,2250,2250,0
20250408,130100,430067885,2250,2250,2250,2250,1
20250408,130000,430065635,2240,2240,2240,2240,0
20250408,125900,430065635,2240,2235,2240,2235,520
20250408,125800,428903335,2240,2240,2240,2240,0
20250408,125700,428903335,2240,2240,2240,2240,500
20250408,125600,427783335,2250,2250,2250,2250,1
20250408,125500,427781085,2240,2240,2240,2240,5775
20250408,125400,414845085,2240,2240,2240,2240,0
20250408,125300,414845085,2240,2240,2240,2240,1222
20250408,125200,412107805,2245,2245,2245,2240,1629
20250408,125100,408454770,2245,2245,2245,2245,414
20250408,125000,407525340,2250,2250,2250,2250,0
20250408,124900,407525340,2250,2250,2250,2250,20
20250408,124800,407480340,2245,2245,2245,2245,0
20250408,124700,407480340,2245,2250,2250,2245,66
20250408,124600,407332120,2250,2250,2250,2250,1020
20250408,124500,405037120,2255,2255,2255,2255,0
20250408,124400,405037120,2255,2255,2255,2255,22
20250408,124300,404987510,2260,2260,2260,2260,0
20250408,124200,404987510,2260,2250,2260,2250,2001
20250408,124100,400485250,2260,2260,2260,2260,1
20250408,124000,400482990,2250,2260,2260,2250,1948
20250408,123900,396096685,2255,2250,2255,2250,80
20250408,123800,395916535,2250,2250,2250,2250,2200
20250408,123700,390966535,2255,2255,2255,2255,0
20250408,123600,390966535,2255,2255,2255,2255,0
20250408,123500,390966535,2255,2255,2255,2255,4
20250408,123400,390957515,2260,2250,2260,2250,1201
20250408,123300,388246190,2250,2250,2250,2250,0
20250408,123200,388246190,2250,2250,2250,2250,105
20250408,123100,388009940,2250,2245,2250,2245,630
20250408,123000,386595565,2250,2250,2250,2250,0
20250408,122900,386595565,2250,2250,2250,2250,0
20250408,122800,386595565,2250,2250,2250,2250,218
20250408,122700,386105065,2255,2255,2255,2255,0
20250408,122600,386105065,2255,2255,2255,2255,0
20250408,122500,386105065,2255,2255,2255,2255,0
20250408,122400,386105065,2255,2255,2255,2255,0
20250408,122300,386105065,2255,2255,2255,2255,5
20250408,122200,386093790,2255,2245,2255,2245,311
20250408,122100,385395510,2250,2250,2250,2250,106
20250408,122000,385157010,2260,2260,2260,2260,0
20250408,121900,385157010,2260,2260,2260,2260,0
20250408,121800,385157010,2260,2260,2260,2260,280
20250408,121700,384524210,2260,2260,2260,2260,0
20250408,121600,384524210,2260,2260,2260,2260,34
20250408,121500,384447370,2260,2260,2260,2260,0
20250408,121400,384447370,2260,2260,2260,2260,0
20250408,121300,384447370,2260,2260,2260,2260,800
20250408,121200,382639370,2260,2255,2260,2255,2200
20250408,121100,377670870,2245,2245,2245,2245,23
20250408,121000,377619235,2245,2245,2245,2245,0
20250408,120900,377619235,2245,2245,2245,2245,0
20250408,120800,377619235,2245,2245,2245,2245,0
20250408,120700,377619235,2245,2245,2245,2245,0
20250408,120600,377619235,2245,2245,2245,2245,0
20250408,120500,377619235,2245,2245,2245,2245,2
20250408,120400,377614745,2255,2255,2255,2255,0
20250408,120300,377614745,2255,2255,2255,2255,0
20250408,120200,377614745,2255,2255,2255,2255,211
20250408,120100,377138940,2255,2255,2255,2255,1
20250408,120000,377136685,2250,2250,2250,2250,229
20250408,115900,376621435,2255,2255,2255,2255,75
20250408,115800,376452310,2255,2255,2255,2255,0
20250408,115700,376452310,2255,2255,2255,2255,0
20250408,115600,376452310,2255,2255,2255,2255,21
20250408,115500,376404955,2255,2255,2255,2255,2
20250408,115400,376400445,2260,2260,2260,2260,0
20250408,115300,376400445,2260,2260,2260,2260,0
20250408,115200,376400445,2260,2260,2260,2260,0
20250408,115100,376400445,2260,2260,2260,2260,0
20250408,115000,376400445,2260,2260,2260,2260,0
20250408,114900,376400445,2260,2260,2260,2260,1
20250408,114800,376398185,2255,2255,2255,2255,0
20250408,114700,376398185,2255,2255,2255,2255,0
20250408,114600,376398185,2255,2255,2255,2255,0
20250408,114500,376398185,2255,2260,2260,2255,3810
20250408,114400,367806630,2250,2250,2250,2250,0
20250408,114300,367806630,2250,2250,2250,2250,3500
20250408,114200,359931630,2260,2260,2260,2260,1
20250408,114100,359929370,2250,2255,2255,2250,827
20250408,114000,358065395,2260,2260,2260,2260,0
20250408,113900,358065395,2260,2260,2260,2260,0
20250408,113800,358065395,2260,2260,2260,2260,1
20250408,113700,358063135,2255,2260,2260,2255,502
20250408,113600,356930565,2260,2260,2260,2260,0
20250408,113500,356930565,2260,2260,2260,2260,0
20250408,113400,356930565,2260,2260,2260,2260,0
20250408,113300,356930565,2260,2260,2260,2260,0
20250408,113200,356930565,2260,2260,2260,2260,768
20250408,113100,355194885,2260,2260,2260,2260,400
20250408,113000,354290885,2265,2265,2265,2265,13
20250408,112900,354261440,2265,2265,2265,2265,2745
20250408,112800,348044015,2265,2265,2265,2265,0
20250408,112700,348044015,2265,2265,2265,2265,0
20250408,112600,348044015,2265,2265,2265,2265,1157
20250408,112500,345423410,2265,2260,2265,2260,1384
20250408,112400,342295565,2260,2260,2260,2260,340
20250408,112300,341527165,2260,2260,2260,2260,0
20250408,112200,341527165,2260,2260,2260,2260,0
20250408,112100,341527165,2260,2260,2260,2260,21
20250408,112000,341479705,2260,2260,2260,2260,0
20250408,111900,341479705,2260,2260,2260,2260,300
20250408,111800,340801705,2260,2260,2260,2260,45
20250408,111700,340700005,2265,2265,2265,2265,0
20250408,111600,340700005,2265,2265,2265,2265,0
20250408,111500,340700005,2265,2265,2265,2265,0
20250408,111400,340700005,2265,2265,2265,2265,0
20250408,111300,340700005,2265,2260,2265,2260,10803
20250408,111200,316231765,2260,2260,2260,2260,8
20250408,111100,316213685,2260,2255,2260,2255,2168
20250408,111000,311314820,2260,2260,2260,2260,0
20250408,110900,311314820,2260,2255,2260,2255,51
20250408,110800,311199810,2255,2255,2255,2255,0
20250408,110700,311199810,2255,2255,2255,2255,0
20250408,110600,311199810,2255,2255,2255,2255,0
20250408,110500,311199810,2255,2255,2255,2255,50
20250408,110400,311087060,2250,2250,2250,2250,0
20250408,110300,311087060,2250,2255,2255,2250,2249
20250408,110200,306026065,2260,2260,2260,2260,1
20250408,110100,306023805,2255,2255,2255,2255,0
20250408,110000,306023805,2255,2255,2255,2255,0
20250408,105900,306023805,2255,2255,2255,2255,1795
20250408,105800,301976080,2255,2255,2255,2255,0
20250408,105700,301976080,2255,2255,2255,2255,205
20250408,105600,301513805,2260,2255,2265,2255,5538
20250408,105500,289018760,2255,2255,2255,2255,0
20250408,105400,289018760,2255,2255,2255,2255,0
20250408,105300,289018760,2255,2245,2255,2245,4079
20250408,105200,279846265,2245,2245,2245,2245,1
20250408,105100,279844020,2240,2240,2240,2240,0
20250408,105000,279844020,2240,2240,2240,2240,0
20250408,104900,279844020,2240,2240,2240,2240,0
20250408,104800,279844020,2240,2240,2240,2240,0
20250408,104700,279844020,2240,2240,2240,2240,0
20250408,104600,279844020,2240,2240,2240,2240,850
20250408,104500,277940020,2245,2245,2245,2245,2
20250408,104400,277935530,2250,2245,2250,2245,77
20250408,104300,277762615,2250,2250,2250,2250,0
20250408,104200,277762615,2250,2250,2250,2250,0
20250408,104100,277762615,2250,2250,2250,2250,0
20250408,104000,277762615,2250,2245,2250,2245,1125
20250408,103900,275236595,2235,2235,2235,2235,14
20250408,103800,275205305,2245,2245,2245,2245,1
20250408,103700,275203060,2230,2230,2230,2230,0
20250408,103600,275203060,2230,2230,2230,2230,0
20250408,103500,275203060,2230,2230,2230,2230,0
20250408,103400,275203060,2230,2230,2230,2230,0
20250408,103300,275203060,2230,2235,2235,2230,528
20250408,103200,274025345,2240,2245,2245,2240,640
20250408,103100,272591705,2240,2240,2240,2240,0
20250408,103000,272591705,2240,2240,2240,2240,0
20250408,102900,272591705,2240,2240,2240,2240,0
20250408,102800,272591705,2240,2240,2240,2240,0
20250408,102700,272591705,2240,2240,2240,2240,0
20250408,102600,272591705,2240,2240,2240,2240,1619
20250408,102500,268965145,2225,2230,2230,2225,500
20250408,102400,267850175,2235,2235,2235,2235,269
20250408,102300,267248960,2235,2235,2235,2235,511
20250408,102200,266106875,2240,2230,2240,2230,4190
20250408,102100,256759250,2225,2225,2225,2225,12
20250408,102000,256732550,2225,2225,2225,2225,89
20250408,101900,256534525,2220,2220,2220,2220,70
20250408,101800,256379125,2230,2230,2230,2230,1
20250408,101700,256376895,2225,2225,2225,2225,0
20250408,101600,256376895,2225,2225,2225,2225,0
20250408,101500,256376895,2225,2225,2225,2215,1441
20250408,101400,253179475,2225,2220,2225,2220,1806
20250408,101300,249161375,2220,2220,2220,2220,0
20250408,101200,249161375,2220,2220,2220,2220,15
20250408,101100,249128075,2225,2225,2225,2225,1
20250408,101000,249125850,2220,2220,2220,2220,51
20250408,100900,249012630,2210,2215,2215,2210,2000
20250408,100800,244591410,2215,2215,2215,2215,660
20250408,100700,243129510,2215,2220,2220,2215,1002
20250408,100600,240910075,2215,2215,2215,2215,0
20250408,100500,240910075,2215,2215,2215,2215,1
20250408,100400,240907860,2215,2210,2215,2210,1904
20250408,100300,236695500,2210,2210,2215,2210,61
20250408,100200,236560685,2210,2210,2210,2210,2
20250408,100100,236556265,2215,2215,2215,2210,1613
20250408,100000,232983870,2215,2215,2215,2215,10
20250408,095900,232961720,2215,2215,2215,2215,133
20250408,095800,232667125,2230,2230,2230,2230,0
20250408,095700,232667125,2230,2220,2230,2210,10111
20250408,095600,210282460,2230,2230,2230,2230,1
20250408,095500,210280230,2220,2220,2220,2220,2
20250408,095400,210275790,2220,2220,2220,2220,120
20250408,095300,210009390,2220,2220,2220,2220,120
20250408,095200,209742990,2230,2230,2230,2230,0
20250408,095100,209742990,2230,2230,2230,2230,0
20250408,095000,209742990,2230,2230,2230,2230,0
20250408,094900,209742990,2230,2230,2230,2230,0
20250408,094800,209742990,2230,2220,2230,2220,1314
20250408,094700,206825790,2220,2220,2220,2220,53
20250408,094600,206708130,2220,2220,2220,2220,0
20250408,094500,206708130,2220,2220,2220,2220,805
20250408,094400,204921030,2230,2230,2230,2230,1
20250408,094300,204918800,2230,2220,2230,2220,4
20250408,094200,204909900,2220,2220,2220,2220,0
20250408,094100,204909900,2220,2220,2220,2220,0
20250408,094000,204909900,2220,2215,2240,2210,5155
20250408,093900,193509725,2240,2220,2240,2220,2284
20250408,093800,188439065,2225,2235,2235,2225,915
20250408,093700,186394110,2235,2235,2235,2235,0
20250408,093600,186394110,2235,2235,2235,2235,10
20250408,093500,186371760,2235,2235,2235,2235,0
20250408,093400,186371760,2235,2235,2235,2235,0
20250408,093300,186371760,2235,2225,2235,2215,6355
20250408,093200,172257750,2235,2235,2235,2235,0
20250408,093100,172257750,2235,2235,2235,2235,0
20250408,093000,172257750,2235,2235,2235,2235,217
20250408,092900,171772755,2235,2235,2235,2215,6439
20250408,092800,157485615,2220,2225,2235,2220,5382
20250408,092700,145534010,2235,2235,2235,2235,0
20250408,092600,145534010,2235,2235,2235,2235,41
20250408,092500,145442375,2220,2225,2225,2220,3020
20250408,092400,138723935,2240,2240,2240,2240,150
20250408,092300,138387935,2230,2235,2235,2230,2500
20250408,092200,132806380,2235,2235,2235,2235,122
20250408,092100,132533710,2235,2240,2240,2235,1002
20250408,092000,130294235,2240,2240,2240,2240,5284
20250408,091900,118458075,2240,2240,2240,2240,2000
20250408,091800,113978075,2250,2240,2250,2240,105
20250408,091700,113742275,2255,2255,2255,2255,0
20250408,091600,113742275,2255,2255,2255,2255,1
20250408,091500,113740020,2245,2255,2255,2245,1666
20250408,091400,109993770,2255,2250,2255,2250,256
20250408,091300,109417765,2250,2255,2255,2250,2
20250408,091200,109413260,2245,2245,2245,2245,119
20250408,091100,109146105,2250,2235,2250,2230,4596
20250408,091000,98866310,2240,2235,2240,2235,1471
20250408,090900,95574085,2235,2255,2260,2235,800
20250408,090800,93777510,2255,2255,2255,2255,0
20250408,090700,93777510,2255,2255,2255,2255,0
20250408,090600,93777510,2255,2245,2255,2245,845
20250408,090500,91874500,2245,2230,2245,2230,102
20250408,090400,91647010,2250,2235,2250,2225,4002
20250408,090300,82742145,2230,2230,2230,2230,443
20250408,090200,81754255,2230,2230,2255,2225,3109
20250408,090100,74770640,2225,2260,2265,2220,25547
20250408,090000,17714635,2270,2235,2270,2235,7905
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185500 548533385 2250 2250 2250 2250 3777
3 20250408 185400 548533385 2250 2250 2250 2250 0
4 20250408 185300 548533385 2250 2250 2250 2250 0
5 20250408 185200 548533385 2250 2250 2250 2250 0
6 20250408 185100 548533385 2250 2250 2250 2250 0
7 20250408 185000 548533385 2250 2250 2250 2250 0
8 20250408 184900 548533385 2250 2250 2250 2250 0
9 20250408 184800 548533385 2250 2250 2250 2250 0
10 20250408 184700 548533385 2250 2250 2250 2250 0
11 20250408 184600 548533385 2250 2250 2250 2250 0
12 20250408 184500 548533385 2250 2250 2250 2250 0
13 20250408 184400 548533385 2250 2250 2250 2250 0
14 20250408 184300 548533385 2250 2250 2250 2250 0
15 20250408 184200 548533385 2250 2250 2250 2250 0
16 20250408 184100 548533385 2250 2250 2250 2250 0
17 20250408 184000 548533385 2250 2250 2250 2250 0
18 20250408 183900 548533385 2250 2250 2250 2250 0
19 20250408 183800 548533385 2250 2250 2250 2250 0
20 20250408 183700 548533385 2250 2250 2250 2250 0
21 20250408 183600 548533385 2250 2250 2250 2250 0
22 20250408 183500 548533385 2250 2250 2250 2250 0
23 20250408 183400 548533385 2250 2250 2250 2250 0
24 20250408 183300 548533385 2250 2250 2250 2250 0
25 20250408 183200 548533385 2250 2250 2250 2250 0
26 20250408 183100 548533385 2250 2250 2250 2250 0
27 20250408 183000 548533385 2250 2250 2250 2250 0
28 20250408 182900 548533385 2250 2250 2250 2250 0
29 20250408 182800 548533385 2250 2250 2250 2250 0
30 20250408 182700 548533385 2250 2250 2250 2250 0
31 20250408 182600 548533385 2250 2250 2250 2250 0
32 20250408 182500 548533385 2250 2250 2250 2250 3777
33 20250408 182400 548533385 2250 2250 2250 2250 0
34 20250408 182300 548533385 2250 2250 2250 2250 0
35 20250408 182200 548533385 2250 2250 2250 2250 0
36 20250408 182100 548533385 2250 2250 2250 2250 0
37 20250408 182000 548533385 2250 2250 2250 2250 0
38 20250408 181900 548533385 2250 2250 2250 2250 0
39 20250408 181800 548533385 2250 2250 2250 2250 0
40 20250408 181700 548533385 2250 2250 2250 2250 0
41 20250408 181600 548533385 2250 2250 2250 2250 0
42 20250408 181500 548533385 2250 2250 2250 2250 0
43 20250408 181400 548533385 2250 2250 2250 2250 0
44 20250408 181300 548533385 2250 2250 2250 2250 0
45 20250408 181200 548533385 2250 2250 2250 2250 0
46 20250408 181100 548533385 2250 2250 2250 2250 0
47 20250408 181000 548533385 2250 2250 2250 2250 0
48 20250408 180900 548533385 2250 2250 2250 2250 0
49 20250408 180800 548533385 2250 2250 2250 2250 0
50 20250408 180700 548533385 2250 2250 2250 2250 0
51 20250408 180600 548533385 2250 2250 2250 2250 0
52 20250408 180500 548533385 2250 2250 2250 2250 0
53 20250408 180400 548533385 2250 2250 2250 2250 0
54 20250408 180300 548533385 2250 2250 2250 2250 0
55 20250408 180200 548533385 2250 2250 2250 2250 0
56 20250408 180100 548533385 2250 2250 2250 2250 0
57 20250408 180000 548533385 2250 2250 2250 2250 0
58 20250408 175900 548533385 2250 2250 2250 2250 0
59 20250408 175800 548533385 2250 2250 2250 2250 0
60 20250408 175700 548533385 2250 2250 2250 2250 0
61 20250408 175600 548533385 2250 2250 2250 2250 0
62 20250408 175500 548533385 2250 2250 2250 2250 3777
63 20250408 175400 548533385 2250 2250 2250 2250 0
64 20250408 175300 548533385 2250 2250 2250 2250 0
65 20250408 175200 548533385 2250 2250 2250 2250 0
66 20250408 175100 548533385 2250 2250 2250 2250 0
67 20250408 175000 548533385 2250 2250 2250 2250 0
68 20250408 174900 548533385 2250 2250 2250 2250 0
69 20250408 174800 548533385 2250 2250 2250 2250 0
70 20250408 174700 548533385 2250 2250 2250 2250 0
71 20250408 174600 548533385 2250 2250 2250 2250 0
72 20250408 174500 548533385 2250 2250 2250 2250 0
73 20250408 174400 548533385 2250 2250 2250 2250 0
74 20250408 174300 548533385 2250 2250 2250 2250 0
75 20250408 174200 548533385 2250 2250 2250 2250 0
76 20250408 174100 548533385 2250 2250 2250 2250 0
77 20250408 174000 548533385 2250 2250 2250 2250 0
78 20250408 173900 548533385 2250 2250 2250 2250 0
79 20250408 173800 548533385 2250 2250 2250 2250 0
80 20250408 173700 548533385 2250 2250 2250 2250 0
81 20250408 173600 548533385 2250 2250 2250 2250 0
82 20250408 173500 548533385 2250 2250 2250 2250 0
83 20250408 173400 548533385 2250 2250 2250 2250 0
84 20250408 173300 548533385 2250 2250 2250 2250 0
85 20250408 173200 548533385 2250 2250 2250 2250 0
86 20250408 173100 548533385 2250 2250 2250 2250 0
87 20250408 173000 548533385 2250 2250 2250 2250 0
88 20250408 172900 548533385 2250 2250 2250 2250 0
89 20250408 172800 548533385 2250 2250 2250 2250 0
90 20250408 172700 548533385 2250 2250 2250 2250 0
91 20250408 172600 548533385 2250 2250 2250 2250 0
92 20250408 172500 548533385 2250 2250 2250 2250 3777
93 20250408 172400 548533385 2250 2250 2250 2250 0
94 20250408 172300 548533385 2250 2250 2250 2250 0
95 20250408 172200 548533385 2250 2250 2250 2250 0
96 20250408 172100 548533385 2250 2250 2250 2250 0
97 20250408 172000 548533385 2250 2250 2250 2250 0
98 20250408 171900 548533385 2250 2250 2250 2250 0
99 20250408 171800 548533385 2250 2250 2250 2250 0
100 20250408 171700 548533385 2250 2250 2250 2250 0
101 20250408 171600 548533385 2250 2250 2250 2250 0
102 20250408 171500 548533385 2250 2250 2250 2250 0
103 20250408 171400 548533385 2250 2250 2250 2250 0
104 20250408 171300 548533385 2250 2250 2250 2250 0
105 20250408 171200 548533385 2250 2250 2250 2250 0
106 20250408 171100 548533385 2250 2250 2250 2250 0
107 20250408 171000 548533385 2250 2250 2250 2250 0
108 20250408 170900 548533385 2250 2250 2250 2250 0
109 20250408 170800 548533385 2250 2250 2250 2250 0
110 20250408 170700 548533385 2250 2250 2250 2250 0
111 20250408 170600 548533385 2250 2250 2250 2250 0
112 20250408 170500 548533385 2250 2250 2250 2250 0
113 20250408 170400 548533385 2250 2250 2250 2250 0
114 20250408 170300 548533385 2250 2250 2250 2250 0
115 20250408 170200 548533385 2250 2250 2250 2250 0
116 20250408 170100 548533385 2250 2250 2250 2250 0
117 20250408 170000 548533385 2250 2250 2250 2250 0
118 20250408 165900 548533385 2250 2250 2250 2250 0
119 20250408 165800 548533385 2250 2250 2250 2250 0
120 20250408 165700 548533385 2250 2250 2250 2250 0
121 20250408 165600 548533385 2250 2250 2250 2250 0
122 20250408 165500 548533385 2250 2250 2250 2250 3777
123 20250408 165400 548533385 2250 2250 2250 2250 0
124 20250408 165300 548533385 2250 2250 2250 2250 0
125 20250408 165200 548533385 2250 2250 2250 2250 0
126 20250408 165100 548533385 2250 2250 2250 2250 0
127 20250408 165000 548533385 2250 2250 2250 2250 0
128 20250408 164900 548533385 2250 2250 2250 2250 0
129 20250408 164800 548533385 2250 2250 2250 2250 0
130 20250408 164700 548533385 2250 2250 2250 2250 0
131 20250408 164600 548533385 2250 2250 2250 2250 0
132 20250408 164500 548533385 2250 2250 2250 2250 0
133 20250408 164400 548533385 2250 2250 2250 2250 0
134 20250408 164300 548533385 2250 2250 2250 2250 0
135 20250408 164200 548533385 2250 2250 2250 2250 0
136 20250408 164100 548533385 2250 2250 2250 2250 0
137 20250408 164000 548533385 2250 2250 2250 2250 0
138 20250408 163900 548533385 2250 2250 2250 2250 0
139 20250408 163800 548533385 2250 2250 2250 2250 0
140 20250408 163700 548533385 2250 2250 2250 2250 0
141 20250408 163600 548533385 2250 2250 2250 2250 0
142 20250408 163500 548533385 2250 2250 2250 2250 0
143 20250408 163400 548533385 2250 2250 2250 2250 0
144 20250408 163300 548533385 2250 2250 2250 2250 0
145 20250408 163200 548533385 2250 2250 2250 2250 0
146 20250408 163100 548533385 2250 2250 2250 2250 0
147 20250408 163000 548533385 2250 2250 2250 2250 0
148 20250408 162900 548533385 2250 2250 2250 2250 0
149 20250408 162800 548533385 2250 2250 2250 2250 0
150 20250408 162700 548533385 2250 2250 2250 2250 0
151 20250408 162600 548533385 2250 2250 2250 2250 0
152 20250408 162500 548533385 2250 2250 2250 2250 3777
153 20250408 162400 548533385 2250 2250 2250 2250 0
154 20250408 162300 548533385 2250 2250 2250 2250 0
155 20250408 162200 548533385 2250 2250 2250 2250 0
156 20250408 162100 548533385 2250 2250 2250 2250 0
157 20250408 162000 548533385 2250 2250 2250 2250 0
158 20250408 161900 548533385 2250 2250 2250 2250 0
159 20250408 161800 548533385 2250 2250 2250 2250 0
160 20250408 161700 548533385 2250 2250 2250 2250 0
161 20250408 161600 548533385 2250 2250 2250 2250 0
162 20250408 161500 548533385 2250 2250 2250 2250 0
163 20250408 161400 548533385 2250 2250 2250 2250 0
164 20250408 161300 548533385 2250 2250 2250 2250 0
165 20250408 161200 548533385 2250 2250 2250 2250 0
166 20250408 161100 548533385 2250 2250 2250 2250 0
167 20250408 161000 548533385 2250 2250 2250 2250 0
168 20250408 160900 548533385 2250 2250 2250 2250 0
169 20250408 160800 548533385 2250 2250 2250 2250 0
170 20250408 160700 548533385 2250 2250 2250 2250 0
171 20250408 160600 548533385 2250 2250 2250 2250 0
172 20250408 160500 548533385 2250 2250 2250 2250 0
173 20250408 160400 548533385 2250 2250 2250 2250 0
174 20250408 160300 548533385 2250 2250 2250 2250 0
175 20250408 160200 548533385 2250 2250 2250 2250 0
176 20250408 160100 548533385 2250 2250 2250 2250 0
177 20250408 160000 548533385 2250 2250 2250 2250 0
178 20250408 155900 548533385 2250 2250 2250 2250 0
179 20250408 155800 548533385 2250 2250 2250 2250 0
180 20250408 155700 548533385 2250 2250 2250 2250 0
181 20250408 155600 548533385 2250 2250 2250 2250 0
182 20250408 155500 548533385 2250 2250 2250 2250 3777
183 20250408 155400 548533385 2250 2250 2250 2250 0
184 20250408 155300 548533385 2250 2250 2250 2250 0
185 20250408 155200 548533385 2250 2250 2250 2250 0
186 20250408 155100 548533385 2250 2250 2250 2250 0
187 20250408 155000 548533385 2250 2250 2250 2250 0
188 20250408 154900 548533385 2250 2250 2250 2250 0
189 20250408 154800 548533385 2250 2250 2250 2250 0
190 20250408 154700 548533385 2250 2250 2250 2250 0
191 20250408 154600 548533385 2250 2250 2250 2250 0
192 20250408 154500 548533385 2250 2250 2250 2250 0
193 20250408 154400 548533385 2250 2250 2250 2250 0
194 20250408 154300 548533385 2250 2250 2250 2250 0
195 20250408 154200 548533385 2250 2250 2250 2250 0
196 20250408 154100 548533385 2250 2250 2250 2250 0
197 20250408 154000 548533385 2250 2250 2250 2250 0
198 20250408 153900 548533385 2250 2250 2250 2250 0
199 20250408 153800 548533385 2250 2250 2250 2250 0
200 20250408 153700 548533385 2250 2250 2250 2250 0
201 20250408 153600 548533385 2250 2250 2250 2250 0
202 20250408 153500 548533385 2250 2250 2250 2250 0
203 20250408 153400 548533385 2250 2250 2250 2250 0
204 20250408 153300 548533385 2250 2250 2250 2250 0
205 20250408 153200 548533385 2250 2250 2250 2250 0
206 20250408 153100 548533385 2250 2250 2250 2250 0
207 20250408 153000 548533385 2250 2250 2250 2250 3777
208 20250408 152900 540035135 2250 2250 2250 2250 0
209 20250408 152800 540035135 2250 2250 2250 2250 0
210 20250408 152700 540035135 2250 2250 2250 2250 0
211 20250408 152600 540035135 2250 2250 2250 2250 0
212 20250408 152500 540035135 2250 2250 2250 2250 0
213 20250408 152400 540035135 2250 2250 2250 2250 0
214 20250408 152300 540035135 2250 2250 2250 2250 0
215 20250408 152200 540035135 2250 2250 2250 2250 0
216 20250408 152100 540035135 2250 2250 2250 2250 0
217 20250408 152000 540035135 2250 2250 2250 2250 0
218 20250408 151900 540035135 2250 2250 2250 2240 1103
219 20250408 151800 537563535 2240 2240 2240 2240 30
220 20250408 151700 537496335 2240 2240 2240 2240 0
221 20250408 151600 537496335 2240 2240 2240 2240 74
222 20250408 151500 537330575 2240 2240 2260 2240 210
223 20250408 151400 536860155 2240 2245 2245 2240 400
224 20250408 151300 535963865 2245 2245 2245 2245 307
225 20250408 151200 535274650 2245 2260 2260 2245 63
226 20250408 151100 535133200 2245 2245 2245 2245 0
227 20250408 151000 535133200 2245 2245 2245 2245 0
228 20250408 150900 535133200 2245 2245 2245 2245 21
229 20250408 150800 535086055 2265 2265 2265 2265 0
230 20250408 150700 535086055 2265 2265 2265 2265 0
231 20250408 150600 535086055 2265 2245 2265 2245 16988
232 20250408 150500 496643545 2240 2240 2240 2240 0
233 20250408 150400 496643545 2240 2240 2240 2240 43
234 20250408 150300 496547225 2240 2240 2240 2240 86
235 20250408 150200 496354585 2245 2245 2245 2245 63
236 20250408 150100 496213150 2240 2240 2240 2240 0
237 20250408 150000 496213150 2240 2240 2240 2240 0
238 20250408 145900 496213150 2240 2240 2240 2240 0
239 20250408 145800 496213150 2240 2240 2240 2240 712
240 20250408 145700 494618270 2240 2240 2240 2240 0
241 20250408 145600 494618270 2240 2240 2240 2240 33
242 20250408 145500 494544350 2245 2240 2245 2240 70
243 20250408 145400 494387370 2245 2245 2245 2245 100
244 20250408 145300 494162870 2245 2245 2245 2245 37
245 20250408 145200 494079805 2245 2240 2245 2240 428
246 20250408 145100 493120955 2240 2240 2240 2240 25
247 20250408 145000 493064955 2240 2240 2240 2240 83
248 20250408 144900 492879035 2235 2230 2235 2230 1001
249 20250408 144800 490646800 2230 2230 2230 2230 130
250 20250408 144700 490356900 2230 2230 2230 2230 0
251 20250408 144600 490356900 2230 2235 2235 2230 569
252 20250408 144500 489087130 2235 2235 2235 2235 79
253 20250408 144400 488910565 2240 2240 2240 2240 0
254 20250408 144300 488910565 2240 2240 2240 2240 0
255 20250408 144200 488910565 2240 2240 2240 2240 0
256 20250408 144100 488910565 2240 2240 2240 2240 0
257 20250408 144000 488910565 2240 2240 2240 2240 0
258 20250408 143900 488910565 2240 2240 2240 2240 0
259 20250408 143800 488910565 2240 2240 2240 2240 0
260 20250408 143700 488910565 2240 2240 2240 2240 1
261 20250408 143600 488908325 2240 2235 2240 2235 501
262 20250408 143500 487788585 2235 2235 2235 2235 128
263 20250408 143400 487502505 2235 2235 2235 2235 0
264 20250408 143300 487502505 2235 2235 2235 2235 2
265 20250408 143200 487498035 2230 2230 2230 2230 0
266 20250408 143100 487498035 2230 2230 2230 2230 385
267 20250408 143000 486639485 2230 2220 2230 2220 425
268 20250408 142900 485693835 2220 2220 2220 2220 0
269 20250408 142800 485693835 2220 2220 2220 2220 0
270 20250408 142700 485693835 2220 2220 2220 2220 280
271 20250408 142600 485072235 2225 2225 2225 2225 0
272 20250408 142500 485072235 2225 2225 2225 2225 845
273 20250408 142400 483192110 2225 2225 2225 2225 1
274 20250408 142300 483189885 2230 2230 2230 2230 325
275 20250408 142200 482465135 2230 2230 2230 2230 0
276 20250408 142100 482465135 2230 2230 2230 2230 0
277 20250408 142000 482465135 2230 2230 2230 2230 0
278 20250408 141900 482465135 2230 2230 2230 2230 175
279 20250408 141800 482074885 2230 2230 2230 2230 423
280 20250408 141700 481131595 2230 2230 2230 2230 0
281 20250408 141600 481131595 2230 2225 2230 2225 677
282 20250408 141500 479622385 2235 2235 2235 2235 0
283 20250408 141400 479622385 2235 2235 2235 2235 0
284 20250408 141300 479622385 2235 2235 2235 2235 0
285 20250408 141200 479622385 2235 2235 2235 2235 70
286 20250408 141100 479465935 2240 2240 2240 2240 0
287 20250408 141000 479465935 2240 2240 2240 2240 0
288 20250408 140900 479465935 2240 2240 2240 2240 0
289 20250408 140800 479465935 2240 2240 2240 2240 1
290 20250408 140700 479463695 2240 2240 2240 2240 0
291 20250408 140600 479463695 2240 2240 2240 2240 0
292 20250408 140500 479463695 2240 2240 2240 2240 0
293 20250408 140400 479463695 2240 2240 2240 2240 1
294 20250408 140300 479461455 2225 2225 2225 2225 0
295 20250408 140200 479461455 2225 2225 2225 2225 1090
296 20250408 140100 477036205 2225 2225 2225 2225 0
297 20250408 140000 477036205 2225 2225 2225 2225 183
298 20250408 135900 476629030 2240 2240 2240 2240 0
299 20250408 135800 476629030 2240 2240 2240 2240 0
300 20250408 135700 476629030 2240 2240 2240 2240 0
301 20250408 135600 476629030 2240 2240 2240 2240 0
302 20250408 135500 476629030 2240 2230 2240 2230 2131
303 20250408 135400 471876890 2230 2225 2230 2225 97
304 20250408 135300 471660730 2225 2225 2225 2225 0
305 20250408 135200 471660730 2225 2225 2225 2225 100
306 20250408 135100 471438230 2225 2230 2230 2225 274
307 20250408 135000 470827245 2230 2230 2230 2230 0
308 20250408 134900 470827245 2230 2230 2230 2230 0
309 20250408 134800 470827245 2230 2230 2230 2230 0
310 20250408 134700 470827245 2230 2235 2235 2230 532
311 20250408 134600 469638230 2220 2220 2220 2220 0
312 20250408 134500 469638230 2220 2220 2220 2220 0
313 20250408 134400 469638230 2220 2225 2225 2220 2196
314 20250408 134300 464760200 2230 2230 2230 2230 0
315 20250408 134200 464760200 2230 2230 2230 2230 0
316 20250408 134100 464760200 2230 2230 2230 2230 0
317 20250408 134000 464760200 2230 2230 2230 2230 0
318 20250408 133900 464760200 2230 2230 2230 2230 144
319 20250408 133800 464439080 2230 2230 2230 2230 5055
320 20250408 133700 453166430 2235 2235 2235 2235 0
321 20250408 133600 453166430 2235 2235 2235 2235 1796
322 20250408 133500 449152370 2250 2250 2250 2250 28
323 20250408 133400 449089370 2250 2250 2250 2250 0
324 20250408 133300 449089370 2250 2245 2250 2245 2
325 20250408 133200 449084875 2235 2235 2235 2235 0
326 20250408 133100 449084875 2235 2235 2235 2235 210
327 20250408 133000 448615525 2245 2245 2245 2245 0
328 20250408 132900 448615525 2245 2245 2245 2245 0
329 20250408 132800 448615525 2245 2245 2245 2245 0
330 20250408 132700 448615525 2245 2245 2245 2245 0
331 20250408 132600 448615525 2245 2245 2245 2245 0
332 20250408 132500 448615525 2245 2245 2245 2245 4282
333 20250408 132400 439002435 2245 2245 2245 2245 0
334 20250408 132300 439002435 2245 2245 2245 2245 0
335 20250408 132200 439002435 2245 2245 2245 2245 0
336 20250408 132100 439002435 2245 2245 2245 2245 0
337 20250408 132000 439002435 2245 2245 2245 2245 1
338 20250408 131900 439000190 2235 2235 2235 2235 0
339 20250408 131800 439000190 2235 2235 2235 2235 0
340 20250408 131700 439000190 2235 2235 2235 2235 15
341 20250408 131600 438966665 2245 2245 2245 2245 1
342 20250408 131500 438964420 2245 2230 2245 2230 34
343 20250408 131400 438888585 2230 2230 2230 2230 1923
344 20250408 131300 434600295 2235 2235 2235 2235 1107
345 20250408 131200 432126150 2245 2245 2245 2245 0
346 20250408 131100 432126150 2245 2245 2245 2245 108
347 20250408 131000 431883690 2245 2245 2245 2245 0
348 20250408 130900 431883690 2245 2245 2245 2245 100
349 20250408 130800 431659190 2245 2245 2245 2245 0
350 20250408 130700 431659190 2245 2245 2245 2245 1
351 20250408 130600 431656945 2235 2235 2235 2235 0
352 20250408 130500 431656945 2235 2240 2240 2235 710
353 20250408 130400 430067885 2250 2250 2250 2250 0
354 20250408 130300 430067885 2250 2250 2250 2250 0
355 20250408 130200 430067885 2250 2250 2250 2250 0
356 20250408 130100 430067885 2250 2250 2250 2250 1
357 20250408 130000 430065635 2240 2240 2240 2240 0
358 20250408 125900 430065635 2240 2235 2240 2235 520
359 20250408 125800 428903335 2240 2240 2240 2240 0
360 20250408 125700 428903335 2240 2240 2240 2240 500
361 20250408 125600 427783335 2250 2250 2250 2250 1
362 20250408 125500 427781085 2240 2240 2240 2240 5775
363 20250408 125400 414845085 2240 2240 2240 2240 0
364 20250408 125300 414845085 2240 2240 2240 2240 1222
365 20250408 125200 412107805 2245 2245 2245 2240 1629
366 20250408 125100 408454770 2245 2245 2245 2245 414
367 20250408 125000 407525340 2250 2250 2250 2250 0
368 20250408 124900 407525340 2250 2250 2250 2250 20
369 20250408 124800 407480340 2245 2245 2245 2245 0
370 20250408 124700 407480340 2245 2250 2250 2245 66
371 20250408 124600 407332120 2250 2250 2250 2250 1020
372 20250408 124500 405037120 2255 2255 2255 2255 0
373 20250408 124400 405037120 2255 2255 2255 2255 22
374 20250408 124300 404987510 2260 2260 2260 2260 0
375 20250408 124200 404987510 2260 2250 2260 2250 2001
376 20250408 124100 400485250 2260 2260 2260 2260 1
377 20250408 124000 400482990 2250 2260 2260 2250 1948
378 20250408 123900 396096685 2255 2250 2255 2250 80
379 20250408 123800 395916535 2250 2250 2250 2250 2200
380 20250408 123700 390966535 2255 2255 2255 2255 0
381 20250408 123600 390966535 2255 2255 2255 2255 0
382 20250408 123500 390966535 2255 2255 2255 2255 4
383 20250408 123400 390957515 2260 2250 2260 2250 1201
384 20250408 123300 388246190 2250 2250 2250 2250 0
385 20250408 123200 388246190 2250 2250 2250 2250 105
386 20250408 123100 388009940 2250 2245 2250 2245 630
387 20250408 123000 386595565 2250 2250 2250 2250 0
388 20250408 122900 386595565 2250 2250 2250 2250 0
389 20250408 122800 386595565 2250 2250 2250 2250 218
390 20250408 122700 386105065 2255 2255 2255 2255 0
391 20250408 122600 386105065 2255 2255 2255 2255 0
392 20250408 122500 386105065 2255 2255 2255 2255 0
393 20250408 122400 386105065 2255 2255 2255 2255 0
394 20250408 122300 386105065 2255 2255 2255 2255 5
395 20250408 122200 386093790 2255 2245 2255 2245 311
396 20250408 122100 385395510 2250 2250 2250 2250 106
397 20250408 122000 385157010 2260 2260 2260 2260 0
398 20250408 121900 385157010 2260 2260 2260 2260 0
399 20250408 121800 385157010 2260 2260 2260 2260 280
400 20250408 121700 384524210 2260 2260 2260 2260 0
401 20250408 121600 384524210 2260 2260 2260 2260 34
402 20250408 121500 384447370 2260 2260 2260 2260 0
403 20250408 121400 384447370 2260 2260 2260 2260 0
404 20250408 121300 384447370 2260 2260 2260 2260 800
405 20250408 121200 382639370 2260 2255 2260 2255 2200
406 20250408 121100 377670870 2245 2245 2245 2245 23
407 20250408 121000 377619235 2245 2245 2245 2245 0
408 20250408 120900 377619235 2245 2245 2245 2245 0
409 20250408 120800 377619235 2245 2245 2245 2245 0
410 20250408 120700 377619235 2245 2245 2245 2245 0
411 20250408 120600 377619235 2245 2245 2245 2245 0
412 20250408 120500 377619235 2245 2245 2245 2245 2
413 20250408 120400 377614745 2255 2255 2255 2255 0
414 20250408 120300 377614745 2255 2255 2255 2255 0
415 20250408 120200 377614745 2255 2255 2255 2255 211
416 20250408 120100 377138940 2255 2255 2255 2255 1
417 20250408 120000 377136685 2250 2250 2250 2250 229
418 20250408 115900 376621435 2255 2255 2255 2255 75
419 20250408 115800 376452310 2255 2255 2255 2255 0
420 20250408 115700 376452310 2255 2255 2255 2255 0
421 20250408 115600 376452310 2255 2255 2255 2255 21
422 20250408 115500 376404955 2255 2255 2255 2255 2
423 20250408 115400 376400445 2260 2260 2260 2260 0
424 20250408 115300 376400445 2260 2260 2260 2260 0
425 20250408 115200 376400445 2260 2260 2260 2260 0
426 20250408 115100 376400445 2260 2260 2260 2260 0
427 20250408 115000 376400445 2260 2260 2260 2260 0
428 20250408 114900 376400445 2260 2260 2260 2260 1
429 20250408 114800 376398185 2255 2255 2255 2255 0
430 20250408 114700 376398185 2255 2255 2255 2255 0
431 20250408 114600 376398185 2255 2255 2255 2255 0
432 20250408 114500 376398185 2255 2260 2260 2255 3810
433 20250408 114400 367806630 2250 2250 2250 2250 0
434 20250408 114300 367806630 2250 2250 2250 2250 3500
435 20250408 114200 359931630 2260 2260 2260 2260 1
436 20250408 114100 359929370 2250 2255 2255 2250 827
437 20250408 114000 358065395 2260 2260 2260 2260 0
438 20250408 113900 358065395 2260 2260 2260 2260 0
439 20250408 113800 358065395 2260 2260 2260 2260 1
440 20250408 113700 358063135 2255 2260 2260 2255 502
441 20250408 113600 356930565 2260 2260 2260 2260 0
442 20250408 113500 356930565 2260 2260 2260 2260 0
443 20250408 113400 356930565 2260 2260 2260 2260 0
444 20250408 113300 356930565 2260 2260 2260 2260 0
445 20250408 113200 356930565 2260 2260 2260 2260 768
446 20250408 113100 355194885 2260 2260 2260 2260 400
447 20250408 113000 354290885 2265 2265 2265 2265 13
448 20250408 112900 354261440 2265 2265 2265 2265 2745
449 20250408 112800 348044015 2265 2265 2265 2265 0
450 20250408 112700 348044015 2265 2265 2265 2265 0
451 20250408 112600 348044015 2265 2265 2265 2265 1157
452 20250408 112500 345423410 2265 2260 2265 2260 1384
453 20250408 112400 342295565 2260 2260 2260 2260 340
454 20250408 112300 341527165 2260 2260 2260 2260 0
455 20250408 112200 341527165 2260 2260 2260 2260 0
456 20250408 112100 341527165 2260 2260 2260 2260 21
457 20250408 112000 341479705 2260 2260 2260 2260 0
458 20250408 111900 341479705 2260 2260 2260 2260 300
459 20250408 111800 340801705 2260 2260 2260 2260 45
460 20250408 111700 340700005 2265 2265 2265 2265 0
461 20250408 111600 340700005 2265 2265 2265 2265 0
462 20250408 111500 340700005 2265 2265 2265 2265 0
463 20250408 111400 340700005 2265 2265 2265 2265 0
464 20250408 111300 340700005 2265 2260 2265 2260 10803
465 20250408 111200 316231765 2260 2260 2260 2260 8
466 20250408 111100 316213685 2260 2255 2260 2255 2168
467 20250408 111000 311314820 2260 2260 2260 2260 0
468 20250408 110900 311314820 2260 2255 2260 2255 51
469 20250408 110800 311199810 2255 2255 2255 2255 0
470 20250408 110700 311199810 2255 2255 2255 2255 0
471 20250408 110600 311199810 2255 2255 2255 2255 0
472 20250408 110500 311199810 2255 2255 2255 2255 50
473 20250408 110400 311087060 2250 2250 2250 2250 0
474 20250408 110300 311087060 2250 2255 2255 2250 2249
475 20250408 110200 306026065 2260 2260 2260 2260 1
476 20250408 110100 306023805 2255 2255 2255 2255 0
477 20250408 110000 306023805 2255 2255 2255 2255 0
478 20250408 105900 306023805 2255 2255 2255 2255 1795
479 20250408 105800 301976080 2255 2255 2255 2255 0
480 20250408 105700 301976080 2255 2255 2255 2255 205
481 20250408 105600 301513805 2260 2255 2265 2255 5538
482 20250408 105500 289018760 2255 2255 2255 2255 0
483 20250408 105400 289018760 2255 2255 2255 2255 0
484 20250408 105300 289018760 2255 2245 2255 2245 4079
485 20250408 105200 279846265 2245 2245 2245 2245 1
486 20250408 105100 279844020 2240 2240 2240 2240 0
487 20250408 105000 279844020 2240 2240 2240 2240 0
488 20250408 104900 279844020 2240 2240 2240 2240 0
489 20250408 104800 279844020 2240 2240 2240 2240 0
490 20250408 104700 279844020 2240 2240 2240 2240 0
491 20250408 104600 279844020 2240 2240 2240 2240 850
492 20250408 104500 277940020 2245 2245 2245 2245 2
493 20250408 104400 277935530 2250 2245 2250 2245 77
494 20250408 104300 277762615 2250 2250 2250 2250 0
495 20250408 104200 277762615 2250 2250 2250 2250 0
496 20250408 104100 277762615 2250 2250 2250 2250 0
497 20250408 104000 277762615 2250 2245 2250 2245 1125
498 20250408 103900 275236595 2235 2235 2235 2235 14
499 20250408 103800 275205305 2245 2245 2245 2245 1
500 20250408 103700 275203060 2230 2230 2230 2230 0
501 20250408 103600 275203060 2230 2230 2230 2230 0
502 20250408 103500 275203060 2230 2230 2230 2230 0
503 20250408 103400 275203060 2230 2230 2230 2230 0
504 20250408 103300 275203060 2230 2235 2235 2230 528
505 20250408 103200 274025345 2240 2245 2245 2240 640
506 20250408 103100 272591705 2240 2240 2240 2240 0
507 20250408 103000 272591705 2240 2240 2240 2240 0
508 20250408 102900 272591705 2240 2240 2240 2240 0
509 20250408 102800 272591705 2240 2240 2240 2240 0
510 20250408 102700 272591705 2240 2240 2240 2240 0
511 20250408 102600 272591705 2240 2240 2240 2240 1619
512 20250408 102500 268965145 2225 2230 2230 2225 500
513 20250408 102400 267850175 2235 2235 2235 2235 269
514 20250408 102300 267248960 2235 2235 2235 2235 511
515 20250408 102200 266106875 2240 2230 2240 2230 4190
516 20250408 102100 256759250 2225 2225 2225 2225 12
517 20250408 102000 256732550 2225 2225 2225 2225 89
518 20250408 101900 256534525 2220 2220 2220 2220 70
519 20250408 101800 256379125 2230 2230 2230 2230 1
520 20250408 101700 256376895 2225 2225 2225 2225 0
521 20250408 101600 256376895 2225 2225 2225 2225 0
522 20250408 101500 256376895 2225 2225 2225 2215 1441
523 20250408 101400 253179475 2225 2220 2225 2220 1806
524 20250408 101300 249161375 2220 2220 2220 2220 0
525 20250408 101200 249161375 2220 2220 2220 2220 15
526 20250408 101100 249128075 2225 2225 2225 2225 1
527 20250408 101000 249125850 2220 2220 2220 2220 51
528 20250408 100900 249012630 2210 2215 2215 2210 2000
529 20250408 100800 244591410 2215 2215 2215 2215 660
530 20250408 100700 243129510 2215 2220 2220 2215 1002
531 20250408 100600 240910075 2215 2215 2215 2215 0
532 20250408 100500 240910075 2215 2215 2215 2215 1
533 20250408 100400 240907860 2215 2210 2215 2210 1904
534 20250408 100300 236695500 2210 2210 2215 2210 61
535 20250408 100200 236560685 2210 2210 2210 2210 2
536 20250408 100100 236556265 2215 2215 2215 2210 1613
537 20250408 100000 232983870 2215 2215 2215 2215 10
538 20250408 095900 232961720 2215 2215 2215 2215 133
539 20250408 095800 232667125 2230 2230 2230 2230 0
540 20250408 095700 232667125 2230 2220 2230 2210 10111
541 20250408 095600 210282460 2230 2230 2230 2230 1
542 20250408 095500 210280230 2220 2220 2220 2220 2
543 20250408 095400 210275790 2220 2220 2220 2220 120
544 20250408 095300 210009390 2220 2220 2220 2220 120
545 20250408 095200 209742990 2230 2230 2230 2230 0
546 20250408 095100 209742990 2230 2230 2230 2230 0
547 20250408 095000 209742990 2230 2230 2230 2230 0
548 20250408 094900 209742990 2230 2230 2230 2230 0
549 20250408 094800 209742990 2230 2220 2230 2220 1314
550 20250408 094700 206825790 2220 2220 2220 2220 53
551 20250408 094600 206708130 2220 2220 2220 2220 0
552 20250408 094500 206708130 2220 2220 2220 2220 805
553 20250408 094400 204921030 2230 2230 2230 2230 1
554 20250408 094300 204918800 2230 2220 2230 2220 4
555 20250408 094200 204909900 2220 2220 2220 2220 0
556 20250408 094100 204909900 2220 2220 2220 2220 0
557 20250408 094000 204909900 2220 2215 2240 2210 5155
558 20250408 093900 193509725 2240 2220 2240 2220 2284
559 20250408 093800 188439065 2225 2235 2235 2225 915
560 20250408 093700 186394110 2235 2235 2235 2235 0
561 20250408 093600 186394110 2235 2235 2235 2235 10
562 20250408 093500 186371760 2235 2235 2235 2235 0
563 20250408 093400 186371760 2235 2235 2235 2235 0
564 20250408 093300 186371760 2235 2225 2235 2215 6355
565 20250408 093200 172257750 2235 2235 2235 2235 0
566 20250408 093100 172257750 2235 2235 2235 2235 0
567 20250408 093000 172257750 2235 2235 2235 2235 217
568 20250408 092900 171772755 2235 2235 2235 2215 6439
569 20250408 092800 157485615 2220 2225 2235 2220 5382
570 20250408 092700 145534010 2235 2235 2235 2235 0
571 20250408 092600 145534010 2235 2235 2235 2235 41
572 20250408 092500 145442375 2220 2225 2225 2220 3020
573 20250408 092400 138723935 2240 2240 2240 2240 150
574 20250408 092300 138387935 2230 2235 2235 2230 2500
575 20250408 092200 132806380 2235 2235 2235 2235 122
576 20250408 092100 132533710 2235 2240 2240 2235 1002
577 20250408 092000 130294235 2240 2240 2240 2240 5284
578 20250408 091900 118458075 2240 2240 2240 2240 2000
579 20250408 091800 113978075 2250 2240 2250 2240 105
580 20250408 091700 113742275 2255 2255 2255 2255 0
581 20250408 091600 113742275 2255 2255 2255 2255 1
582 20250408 091500 113740020 2245 2255 2255 2245 1666
583 20250408 091400 109993770 2255 2250 2255 2250 256
584 20250408 091300 109417765 2250 2255 2255 2250 2
585 20250408 091200 109413260 2245 2245 2245 2245 119
586 20250408 091100 109146105 2250 2235 2250 2230 4596
587 20250408 091000 98866310 2240 2235 2240 2235 1471
588 20250408 090900 95574085 2235 2255 2260 2235 800
589 20250408 090800 93777510 2255 2255 2255 2255 0
590 20250408 090700 93777510 2255 2255 2255 2255 0
591 20250408 090600 93777510 2255 2245 2255 2245 845
592 20250408 090500 91874500 2245 2230 2245 2230 102
593 20250408 090400 91647010 2250 2235 2250 2225 4002
594 20250408 090300 82742145 2230 2230 2230 2230 443
595 20250408 090200 81754255 2230 2230 2255 2225 3109
596 20250408 090100 74770640 2225 2260 2265 2220 25547
597 20250408 090000 17714635 2270 2235 2270 2235 7905