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

598
029460/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185600,233348030,17330,17330,17330,17330,822
20250408,185500,233348030,17330,17330,17330,17330,0
20250408,185400,233348030,17330,17330,17330,17330,0
20250408,185300,233348030,17330,17330,17330,17330,0
20250408,185200,233348030,17330,17330,17330,17330,0
20250408,185100,233348030,17330,17330,17330,17330,0
20250408,185000,233348030,17330,17330,17330,17330,0
20250408,184900,233348030,17330,17330,17330,17330,0
20250408,184800,233348030,17330,17330,17330,17330,0
20250408,184700,233348030,17330,17330,17330,17330,0
20250408,184600,233348030,17330,17330,17330,17330,0
20250408,184500,233348030,17330,17330,17330,17330,0
20250408,184400,233348030,17330,17330,17330,17330,0
20250408,184300,233348030,17330,17330,17330,17330,0
20250408,184200,233348030,17330,17330,17330,17330,0
20250408,184100,233348030,17330,17330,17330,17330,0
20250408,184000,233348030,17330,17330,17330,17330,0
20250408,183900,233348030,17330,17330,17330,17330,0
20250408,183800,233348030,17330,17330,17330,17330,0
20250408,183700,233348030,17330,17330,17330,17330,0
20250408,183600,233348030,17330,17330,17330,17330,0
20250408,183500,233348030,17330,17330,17330,17330,0
20250408,183400,233348030,17330,17330,17330,17330,0
20250408,183300,233348030,17330,17330,17330,17330,0
20250408,183200,233348030,17330,17330,17330,17330,0
20250408,183100,233348030,17330,17330,17330,17330,0
20250408,183000,233348030,17330,17330,17330,17330,0
20250408,182900,233348030,17330,17330,17330,17330,0
20250408,182800,233348030,17330,17330,17330,17330,0
20250408,182700,233348030,17330,17330,17330,17330,0
20250408,182600,233348030,17330,17330,17330,17330,822
20250408,182500,233348030,17330,17330,17330,17330,0
20250408,182400,233348030,17330,17330,17330,17330,0
20250408,182300,233348030,17330,17330,17330,17330,0
20250408,182200,233348030,17330,17330,17330,17330,0
20250408,182100,233348030,17330,17330,17330,17330,0
20250408,182000,233348030,17330,17330,17330,17330,0
20250408,181900,233348030,17330,17330,17330,17330,0
20250408,181800,233348030,17330,17330,17330,17330,0
20250408,181700,233348030,17330,17330,17330,17330,0
20250408,181600,233348030,17330,17330,17330,17330,0
20250408,181500,233348030,17330,17330,17330,17330,0
20250408,181400,233348030,17330,17330,17330,17330,0
20250408,181300,233348030,17330,17330,17330,17330,0
20250408,181200,233348030,17330,17330,17330,17330,0
20250408,181100,233348030,17330,17330,17330,17330,0
20250408,181000,233348030,17330,17330,17330,17330,0
20250408,180900,233348030,17330,17330,17330,17330,0
20250408,180800,233348030,17330,17330,17330,17330,0
20250408,180700,233348030,17330,17330,17330,17330,0
20250408,180600,233348030,17330,17330,17330,17330,0
20250408,180500,233348030,17330,17330,17330,17330,0
20250408,180400,233348030,17330,17330,17330,17330,0
20250408,180300,233348030,17330,17330,17330,17330,0
20250408,180200,233348030,17330,17330,17330,17330,0
20250408,180100,233348030,17330,17330,17330,17330,0
20250408,180000,233348030,17330,17330,17330,17330,0
20250408,175900,233348030,17330,17330,17330,17330,0
20250408,175800,233348030,17330,17330,17330,17330,0
20250408,175700,233348030,17330,17330,17330,17330,0
20250408,175600,233348030,17330,17330,17330,17330,822
20250408,175500,233348030,17330,17330,17330,17330,0
20250408,175400,233348030,17330,17330,17330,17330,0
20250408,175300,233348030,17330,17330,17330,17330,0
20250408,175200,233348030,17330,17330,17330,17330,0
20250408,175100,233348030,17330,17330,17330,17330,0
20250408,175000,233348030,17330,17330,17330,17330,0
20250408,174900,233348030,17330,17330,17330,17330,0
20250408,174800,233348030,17330,17330,17330,17330,0
20250408,174700,233348030,17330,17330,17330,17330,0
20250408,174600,233348030,17330,17330,17330,17330,0
20250408,174500,233348030,17330,17330,17330,17330,0
20250408,174400,233348030,17330,17330,17330,17330,0
20250408,174300,233348030,17330,17330,17330,17330,0
20250408,174200,233348030,17330,17330,17330,17330,0
20250408,174100,233348030,17330,17330,17330,17330,0
20250408,174000,233348030,17330,17330,17330,17330,0
20250408,173900,233348030,17330,17330,17330,17330,0
20250408,173800,233348030,17330,17330,17330,17330,0
20250408,173700,233348030,17330,17330,17330,17330,0
20250408,173600,233348030,17330,17330,17330,17330,0
20250408,173500,233348030,17330,17330,17330,17330,0
20250408,173400,233348030,17330,17330,17330,17330,0
20250408,173300,233348030,17330,17330,17330,17330,0
20250408,173200,233348030,17330,17330,17330,17330,0
20250408,173100,233348030,17330,17330,17330,17330,0
20250408,173000,233348030,17330,17330,17330,17330,0
20250408,172900,233348030,17330,17330,17330,17330,0
20250408,172800,233348030,17330,17330,17330,17330,0
20250408,172700,233348030,17330,17330,17330,17330,0
20250408,172600,233348030,17330,17330,17330,17330,822
20250408,172500,233348030,17330,17330,17330,17330,0
20250408,172400,233348030,17330,17330,17330,17330,0
20250408,172300,233348030,17330,17330,17330,17330,0
20250408,172200,233348030,17330,17330,17330,17330,0
20250408,172100,233348030,17330,17330,17330,17330,0
20250408,172000,233348030,17330,17330,17330,17330,0
20250408,171900,233348030,17330,17330,17330,17330,0
20250408,171800,233348030,17330,17330,17330,17330,0
20250408,171700,233348030,17330,17330,17330,17330,0
20250408,171600,233348030,17330,17330,17330,17330,0
20250408,171500,233348030,17330,17330,17330,17330,0
20250408,171400,233348030,17330,17330,17330,17330,0
20250408,171300,233348030,17330,17330,17330,17330,0
20250408,171200,233348030,17330,17330,17330,17330,0
20250408,171100,233348030,17330,17330,17330,17330,0
20250408,171000,233348030,17330,17330,17330,17330,0
20250408,170900,233348030,17330,17330,17330,17330,0
20250408,170800,233348030,17330,17330,17330,17330,0
20250408,170700,233348030,17330,17330,17330,17330,0
20250408,170600,233348030,17330,17330,17330,17330,0
20250408,170500,233348030,17330,17330,17330,17330,0
20250408,170400,233348030,17330,17330,17330,17330,0
20250408,170300,233348030,17330,17330,17330,17330,0
20250408,170200,233348030,17330,17330,17330,17330,0
20250408,170100,233348030,17330,17330,17330,17330,0
20250408,170000,233348030,17330,17330,17330,17330,0
20250408,165900,233348030,17330,17330,17330,17330,0
20250408,165800,233348030,17330,17330,17330,17330,0
20250408,165700,233348030,17330,17330,17330,17330,0
20250408,165600,233348030,17330,17330,17330,17330,822
20250408,165500,233348030,17330,17330,17330,17330,0
20250408,165400,233348030,17330,17330,17330,17330,0
20250408,165300,233348030,17330,17330,17330,17330,0
20250408,165200,233348030,17330,17330,17330,17330,0
20250408,165100,233348030,17330,17330,17330,17330,0
20250408,165000,233348030,17330,17330,17330,17330,0
20250408,164900,233348030,17330,17330,17330,17330,0
20250408,164800,233348030,17330,17330,17330,17330,0
20250408,164700,233348030,17330,17330,17330,17330,0
20250408,164600,233348030,17330,17330,17330,17330,0
20250408,164500,233348030,17330,17330,17330,17330,0
20250408,164400,233348030,17330,17330,17330,17330,0
20250408,164300,233348030,17330,17330,17330,17330,0
20250408,164200,233348030,17330,17330,17330,17330,0
20250408,164100,233348030,17330,17330,17330,17330,0
20250408,164000,233348030,17330,17330,17330,17330,0
20250408,163900,233348030,17330,17330,17330,17330,0
20250408,163800,233348030,17330,17330,17330,17330,0
20250408,163700,233348030,17330,17330,17330,17330,0
20250408,163600,233348030,17330,17330,17330,17330,0
20250408,163500,233348030,17330,17330,17330,17330,0
20250408,163400,233348030,17330,17330,17330,17330,0
20250408,163300,233348030,17330,17330,17330,17330,0
20250408,163200,233348030,17330,17330,17330,17330,0
20250408,163100,233348030,17330,17330,17330,17330,0
20250408,163000,233348030,17330,17330,17330,17330,0
20250408,162900,233348030,17330,17330,17330,17330,0
20250408,162800,233348030,17330,17330,17330,17330,0
20250408,162700,233348030,17330,17330,17330,17330,0
20250408,162600,233348030,17330,17330,17330,17330,822
20250408,162500,233348030,17330,17330,17330,17330,0
20250408,162400,233348030,17330,17330,17330,17330,0
20250408,162300,233348030,17330,17330,17330,17330,0
20250408,162200,233348030,17330,17330,17330,17330,0
20250408,162100,233348030,17330,17330,17330,17330,0
20250408,162000,233348030,17330,17330,17330,17330,0
20250408,161900,233348030,17330,17330,17330,17330,0
20250408,161800,233348030,17330,17330,17330,17330,0
20250408,161700,233348030,17330,17330,17330,17330,0
20250408,161600,233348030,17330,17330,17330,17330,0
20250408,161500,233348030,17330,17330,17330,17330,0
20250408,161400,233348030,17330,17330,17330,17330,0
20250408,161300,233348030,17330,17330,17330,17330,0
20250408,161200,233348030,17330,17330,17330,17330,0
20250408,161100,233348030,17330,17330,17330,17330,0
20250408,161000,233348030,17330,17330,17330,17330,0
20250408,160900,233348030,17330,17330,17330,17330,0
20250408,160800,233348030,17330,17330,17330,17330,0
20250408,160700,233348030,17330,17330,17330,17330,0
20250408,160600,233348030,17330,17330,17330,17330,0
20250408,160500,233348030,17330,17330,17330,17330,0
20250408,160400,233348030,17330,17330,17330,17330,0
20250408,160300,233348030,17330,17330,17330,17330,0
20250408,160200,233348030,17330,17330,17330,17330,0
20250408,160100,233348030,17330,17330,17330,17330,0
20250408,160000,233348030,17330,17330,17330,17330,0
20250408,155900,233348030,17330,17330,17330,17330,0
20250408,155800,233348030,17330,17330,17330,17330,0
20250408,155700,233348030,17330,17330,17330,17330,0
20250408,155600,233348030,17330,17330,17330,17330,822
20250408,155500,233348030,17330,17330,17330,17330,0
20250408,155400,233348030,17330,17330,17330,17330,0
20250408,155300,233348030,17330,17330,17330,17330,0
20250408,155200,233348030,17330,17330,17330,17330,0
20250408,155100,233348030,17330,17330,17330,17330,0
20250408,155000,233348030,17330,17330,17330,17330,0
20250408,154900,233348030,17330,17330,17330,17330,0
20250408,154800,233348030,17330,17330,17330,17330,0
20250408,154700,233348030,17330,17330,17330,17330,0
20250408,154600,233348030,17330,17330,17330,17330,0
20250408,154500,233348030,17330,17330,17330,17330,0
20250408,154400,233348030,17330,17330,17330,17330,0
20250408,154300,233348030,17330,17330,17330,17330,0
20250408,154200,233348030,17330,17330,17330,17330,0
20250408,154100,233348030,17330,17330,17330,17330,0
20250408,154000,233348030,17330,17330,17330,17330,0
20250408,153900,233348030,17330,17330,17330,17330,0
20250408,153800,233348030,17330,17330,17330,17330,0
20250408,153700,233348030,17330,17330,17330,17330,0
20250408,153600,233348030,17330,17330,17330,17330,0
20250408,153500,233348030,17330,17330,17330,17330,0
20250408,153400,233348030,17330,17330,17330,17330,0
20250408,153300,233348030,17330,17330,17330,17330,0
20250408,153200,233348030,17330,17330,17330,17330,0
20250408,153100,233348030,17330,17330,17330,17330,0
20250408,153000,233348030,17330,17330,17330,17330,822
20250408,152900,219102770,17320,17320,17320,17320,0
20250408,152800,219102770,17320,17320,17320,17320,0
20250408,152700,219102770,17320,17320,17320,17320,0
20250408,152600,219102770,17320,17320,17320,17320,0
20250408,152500,219102770,17320,17320,17320,17320,0
20250408,152400,219102770,17320,17320,17320,17320,0
20250408,152300,219102770,17320,17320,17320,17320,0
20250408,152200,219102770,17320,17320,17320,17320,0
20250408,152100,219102770,17320,17320,17320,17320,0
20250408,152000,219102770,17320,17320,17320,17320,0
20250408,151900,219102770,17320,17320,17490,17310,671
20250408,151800,207421080,17320,17320,17400,17320,316
20250408,151700,201945720,17410,17410,17410,17410,2
20250408,151600,201910900,17420,17400,17420,17400,85
20250408,151500,200431590,17320,17400,17400,17320,44
20250408,151400,199669420,17400,17400,17400,17400,1
20250408,151300,199652020,17400,17400,17400,17400,2
20250408,151200,199617220,17410,17410,17410,17410,1
20250408,151100,199599810,17310,17430,17430,17310,19
20250408,151000,199270700,17430,17300,17430,17300,9
20250408,150900,199114870,17450,17450,17450,17450,1
20250408,150800,199097420,17450,17450,17450,17450,1
20250408,150700,199079970,17450,17450,17450,17450,2
20250408,150600,199045070,17450,17450,17450,17450,2
20250408,150500,199010170,17450,17450,17450,17450,1
20250408,150400,198992720,17450,17450,17450,17450,2
20250408,150300,198957820,17470,17470,17470,17470,1
20250408,150200,198940350,17470,17320,17470,17280,155
20250408,150100,196248530,17320,17320,17320,17320,0
20250408,150000,196248530,17320,17300,17320,17300,30
20250408,145900,195729230,17300,17280,17300,17280,128
20250408,145800,193516070,17280,17280,17280,17280,2
20250408,145700,193481510,17280,17280,17280,17280,1
20250408,145600,193464230,17280,17250,17280,17230,263
20250408,145500,188924930,17250,17250,17250,17250,1
20250408,145400,188907680,17230,17230,17230,17230,6
20250408,145300,188804300,17240,17240,17240,17240,55
20250408,145200,187856100,17240,17240,17240,17240,1
20250408,145100,187838860,17220,17230,17230,17220,224
20250408,145000,183979760,17220,17220,17220,17220,6
20250408,144900,183876440,17230,17230,17230,17230,1
20250408,144800,183859210,17230,17220,17230,17220,146
20250408,144700,181344820,17210,17210,17210,17210,1
20250408,144600,181327610,17210,17220,17220,17210,2
20250408,144500,181293180,17210,17210,17210,17210,48
20250408,144400,180467100,17230,17210,17230,17210,11
20250408,144300,180277770,17220,17220,17220,17220,2
20250408,144200,180243330,17230,17220,17230,17220,18
20250408,144100,179933360,17220,17220,17220,17220,285
20250408,144000,175025660,17230,17230,17230,17230,0
20250408,143900,175025660,17230,17230,17230,17230,0
20250408,143800,175025660,17230,17230,17230,17230,1
20250408,143700,175008430,17230,17230,17230,17230,0
20250408,143600,175008430,17230,17230,17230,17230,2
20250408,143500,174973970,17230,17230,17230,17230,0
20250408,143400,174973970,17230,17230,17230,17220,195
20250408,143300,171616050,17230,17220,17230,17220,24
20250408,143200,171202760,17220,17220,17220,17220,58
20250408,143100,170204000,17230,17230,17230,17230,1
20250408,143000,170186770,17220,17220,17220,17220,6
20250408,142900,170083450,17230,17230,17230,17230,0
20250408,142800,170083450,17230,17230,17230,17230,0
20250408,142700,170083450,17230,17230,17230,17230,1
20250408,142600,170066220,17220,17220,17230,17220,65
20250408,142500,168946910,17230,17230,17230,17230,20
20250408,142400,168602310,17230,17230,17230,17230,1
20250408,142300,168585080,17230,17230,17230,17220,87
20250408,142200,167086310,17230,17220,17230,17220,194
20250408,142100,163745430,17210,17210,17210,17210,0
20250408,142000,163745430,17210,17210,17210,17210,19
20250408,141900,163418440,17230,17230,17230,17230,1
20250408,141800,163401210,17210,17220,17220,17210,39
20250408,141700,162729950,17220,17220,17220,17220,0
20250408,141600,162729950,17220,17220,17220,17220,0
20250408,141500,162729950,17220,17220,17220,17220,0
20250408,141400,162729950,17220,17230,17230,17220,684
20250408,141300,150944780,17230,17260,17260,17230,816
20250408,141200,136873920,17260,17260,17260,17260,1
20250408,141100,136856660,17240,17250,17250,17240,14
20250408,141000,136615200,17250,17250,17250,17250,0
20250408,140900,136615200,17250,17250,17250,17240,45
20250408,140800,135838980,17240,17250,17250,17240,202
20250408,140700,132354890,17260,17260,17260,17260,0
20250408,140600,132354890,17260,17260,17260,17260,0
20250408,140500,132354890,17260,17260,17260,17250,87
20250408,140400,130853330,17260,17260,17260,17260,0
20250408,140300,130853330,17260,17260,17260,17260,1
20250408,140200,130836070,17260,17260,17260,17260,0
20250408,140100,130836070,17260,17260,17260,17260,32
20250408,140000,130283750,17250,17260,17280,17250,115
20250408,135900,128298640,17260,17260,17260,17260,0
20250408,135800,128298640,17260,17270,17270,17260,17
20250408,135700,128005190,17260,17260,17260,17260,3
20250408,135600,127953410,17260,17270,17270,17260,121
20250408,135500,125863850,17270,17270,17270,17260,20
20250408,135400,125518540,17260,17260,17260,17260,0
20250408,135300,125518540,17260,17260,17260,17260,0
20250408,135200,125518540,17260,17260,17260,17260,17
20250408,135100,125225120,17260,17260,17260,17260,6
20250408,135000,125121560,17290,17290,17290,17290,1
20250408,134900,125104270,17260,17260,17260,17260,0
20250408,134800,125104270,17260,17260,17260,17260,0
20250408,134700,125104270,17260,17260,17260,17260,0
20250408,134600,125104270,17260,17260,17260,17260,0
20250408,134500,125104270,17260,17270,17270,17260,10
20250408,134400,124931640,17290,17290,17290,17290,0
20250408,134300,124931640,17290,17290,17290,17290,17
20250408,134200,124637710,17290,17290,17290,17290,0
20250408,134100,124637710,17290,17280,17290,17280,10
20250408,134000,124464830,17290,17290,17290,17290,0
20250408,133900,124464830,17290,17290,17290,17290,1
20250408,133800,124447540,17260,17260,17260,17260,27
20250408,133700,123981520,17260,17260,17260,17260,0
20250408,133600,123981520,17260,17260,17260,17260,11
20250408,133500,123791660,17270,17270,17270,17270,2
20250408,133400,123757120,17260,17260,17270,17260,24
20250408,133300,123342760,17290,17290,17290,17290,4
20250408,133200,123273600,17290,17290,17290,17260,45
20250408,133100,122496540,17260,17290,17290,17260,32
20250408,133000,121943320,17290,17300,17300,17260,22
20250408,132900,121563180,17310,17310,17310,17310,0
20250408,132800,121563180,17310,17310,17310,17310,1
20250408,132700,121545870,17230,17230,17230,17230,0
20250408,132600,121545870,17230,17240,17240,17230,12
20250408,132500,121339050,17240,17240,17240,17240,1
20250408,132400,121321810,17240,17240,17240,17240,1
20250408,132300,121304570,17240,17250,17250,17240,9
20250408,132200,121149340,17330,17330,17330,17330,0
20250408,132100,121149340,17330,17330,17330,17330,0
20250408,132000,121149340,17330,17330,17330,17330,0
20250408,131900,121149340,17330,17330,17330,17330,0
20250408,131800,121149340,17330,17330,17330,17330,0
20250408,131700,121149340,17330,17240,17330,17240,3
20250408,131600,121097530,17240,17240,17240,17240,6
20250408,131500,120994090,17250,17250,17250,17240,21
20250408,131400,120631910,17240,17250,17250,17240,4
20250408,131300,120562920,17250,17250,17250,17250,7
20250408,131200,120442170,17250,17260,17340,17250,60
20250408,131100,119404980,17370,17370,17370,17370,1
20250408,131000,119387610,17260,17350,17370,17260,659
20250408,130900,107993890,17350,17370,17370,17350,189
20250408,130800,104711840,17370,17370,17370,17370,0
20250408,130700,104711840,17370,17390,17390,17370,33
20250408,130600,104138010,17390,17390,17390,17390,1
20250408,130500,104120620,17370,17370,17370,17370,0
20250408,130400,104120620,17370,17370,17370,17370,0
20250408,130300,104120620,17370,17370,17370,17370,2
20250408,130200,104085880,17380,17380,17380,17380,0
20250408,130100,104085880,17380,17380,17380,17380,4
20250408,130000,104016360,17370,17380,17380,17370,26
20250408,125900,103564500,17380,17380,17380,17380,1
20250408,125800,103547120,17430,17430,17430,17430,0
20250408,125700,103547120,17430,17430,17430,17430,11
20250408,125600,103355390,17430,17430,17430,17430,1
20250408,125500,103337960,17380,17380,17380,17380,0
20250408,125400,103337960,17380,17380,17380,17380,0
20250408,125300,103337960,17380,17380,17380,17380,0
20250408,125200,103337960,17380,17380,17380,17380,4
20250408,125100,103268440,17390,17380,17390,17380,13
20250408,125000,103042460,17450,17450,17450,17450,3
20250408,124900,102990110,17380,17380,17380,17380,20
20250408,124800,102642510,17450,17450,17450,17450,0
20250408,124700,102642510,17450,17450,17450,17450,0
20250408,124600,102642510,17450,17450,17450,17450,0
20250408,124500,102642510,17450,17450,17450,17450,1
20250408,124400,102625060,17380,17380,17380,17380,0
20250408,124300,102625060,17380,17380,17380,17380,0
20250408,124200,102625060,17380,17380,17380,17380,0
20250408,124100,102625060,17380,17400,17400,17380,12
20250408,124000,102416380,17400,17400,17400,17400,0
20250408,123900,102416380,17400,17400,17400,17400,1
20250408,123800,102398980,17400,17390,17470,17390,10
20250408,123700,102224960,17380,17380,17380,17380,0
20250408,123600,102224960,17380,17380,17380,17380,7
20250408,123500,102103300,17470,17470,17470,17470,0
20250408,123400,102103300,17470,17380,17470,17380,4
20250408,123300,102033690,17400,17400,17400,17400,0
20250408,123200,102033690,17400,17400,17400,17400,6
20250408,123100,101929290,17400,17400,17400,17400,0
20250408,123000,101929290,17400,17400,17400,17400,7
20250408,122900,101807490,17400,17400,17400,17400,46
20250408,122800,101007090,17490,17490,17490,17490,0
20250408,122700,101007090,17490,17490,17490,17490,0
20250408,122600,101007090,17490,17490,17490,17490,0
20250408,122500,101007090,17490,17490,17490,17490,0
20250408,122400,101007090,17490,17490,17490,17490,0
20250408,122300,101007090,17490,17490,17490,17490,1
20250408,122200,100989600,17380,17380,17380,17380,0
20250408,122100,100989600,17380,17380,17380,17380,0
20250408,122000,100989600,17380,17380,17380,17380,7
20250408,121900,100867940,17390,17390,17390,17380,27
20250408,121800,100398510,17420,17490,17490,17420,52
20250408,121700,99489170,17420,17420,17420,17420,1
20250408,121600,99471750,17420,17420,17420,17420,1
20250408,121500,99454330,17420,17420,17420,17420,2
20250408,121400,99419490,17420,17420,17430,17420,9
20250408,121300,99262660,17490,17490,17490,17490,0
20250408,121200,99262660,17490,17390,17490,17390,3
20250408,121100,99210390,17400,17400,17400,17400,3
20250408,121000,99158190,17400,17410,17410,17400,58
20250408,120900,98148820,17410,17410,17410,17410,0
20250408,120800,98148820,17410,17410,17410,17410,42
20250408,120700,97417600,17490,17490,17490,17490,0
20250408,120600,97417600,17490,17490,17490,17490,0
20250408,120500,97417600,17490,17490,17490,17490,0
20250408,120400,97417600,17490,17490,17490,17490,0
20250408,120300,97417600,17490,17490,17490,17490,1
20250408,120200,97400110,17490,17490,17490,17490,0
20250408,120100,97400110,17490,17490,17490,17490,1
20250408,120000,97382620,17410,17440,17440,17410,45
20250408,115900,96598590,17450,17470,17470,17440,272
20250408,115800,91851240,17470,17470,17470,17470,7
20250408,115700,91728950,17470,17560,17600,17460,1320
20250408,115600,68610660,17560,17560,17560,17560,0
20250408,115500,68610660,17560,17560,17560,17560,35
20250408,115400,67996060,17600,17600,17600,17600,0
20250408,115300,67996060,17600,17600,17600,17600,0
20250408,115200,67996060,17600,17600,17600,17600,0
20250408,115100,67996060,17600,17600,17600,17560,10
20250408,115000,67820140,17600,17600,17600,17600,1
20250408,114900,67802540,17600,17600,17600,17600,2
20250408,114800,67767340,17560,17560,17560,17560,10
20250408,114700,67591740,17600,17600,17600,17600,0
20250408,114600,67591740,17600,17600,17600,17600,0
20250408,114500,67591740,17600,17600,17600,17600,0
20250408,114400,67591740,17600,17600,17600,17600,10
20250408,114300,67415740,17600,17600,17600,17600,0
20250408,114200,67415740,17600,17600,17600,17600,0
20250408,114100,67415740,17600,17600,17600,17600,0
20250408,114000,67415740,17600,17600,17600,17600,2
20250408,113900,67380540,17560,17560,17560,17560,0
20250408,113800,67380540,17560,17560,17560,17560,0
20250408,113700,67380540,17560,17560,17560,17560,0
20250408,113600,67380540,17560,17560,17560,17560,4
20250408,113500,67310300,17610,17610,17610,17610,0
20250408,113400,67310300,17610,17610,17610,17610,0
20250408,113300,67310300,17610,17610,17610,17610,0
20250408,113200,67310300,17610,17610,17610,17610,0
20250408,113100,67310300,17610,17590,17610,17560,50
20250408,113000,66430770,17590,17670,17670,17590,11
20250408,112900,66236480,17680,17680,17680,17680,1
20250408,112800,66218800,17680,17680,17680,17680,0
20250408,112700,66218800,17680,17680,17680,17680,1
20250408,112600,66201120,17590,17590,17600,17590,65
20250408,112500,65057230,17600,17620,17620,17600,609
20250408,112400,54336890,17620,17630,17630,17620,118
20250408,112300,52256660,17630,17630,17630,17630,1
20250408,112200,52239030,17620,17620,17620,17620,14
20250408,112100,51992350,17620,17620,17620,17620,0
20250408,112000,51992350,17620,17620,17620,17620,0
20250408,111900,51992350,17620,17620,17620,17620,0
20250408,111800,51992350,17620,17620,17620,17620,0
20250408,111700,51992350,17620,17620,17620,17620,1
20250408,111600,51974730,17700,17700,17700,17700,1
20250408,111500,51957030,17610,17610,17610,17610,0
20250408,111400,51957030,17610,17610,17610,17610,0
20250408,111300,51957030,17610,17610,17610,17610,0
20250408,111200,51957030,17610,17610,17610,17610,12
20250408,111100,51745710,17610,17610,17610,17610,1
20250408,111000,51728100,17700,17700,17700,17700,1
20250408,110900,51710400,17700,17700,17700,17700,0
20250408,110800,51710400,17700,17700,17700,17700,0
20250408,110700,51710400,17700,17700,17700,17700,0
20250408,110600,51710400,17700,17700,17700,17700,10
20250408,110500,51533400,17700,17700,17700,17700,0
20250408,110400,51533400,17700,17700,17700,17700,0
20250408,110300,51533400,17700,17700,17700,17700,1
20250408,110200,51515700,17610,17610,17610,17610,0
20250408,110100,51515700,17610,17610,17610,17610,10
20250408,110000,51339600,17610,17610,17610,17610,1
20250408,105900,51321990,17710,17710,17710,17710,1
20250408,105800,51304280,17710,17710,17710,17710,0
20250408,105700,51304280,17710,17710,17710,17710,0
20250408,105600,51304280,17710,17710,17710,17710,0
20250408,105500,51304280,17710,17710,17710,17710,1
20250408,105400,51286570,17610,17610,17610,17610,0
20250408,105300,51286570,17610,17610,17610,17610,0
20250408,105200,51286570,17610,17710,17710,17610,24
20250408,105100,50863830,17710,17710,17710,17710,5
20250408,105000,50775280,17710,17710,17710,17710,2
20250408,104900,50739860,17710,17710,17710,17710,0
20250408,104800,50739860,17710,17710,17710,17710,0
20250408,104700,50739860,17710,17710,17710,17710,0
20250408,104600,50739860,17710,17710,17710,17710,0
20250408,104500,50739860,17710,17710,17710,17710,1
20250408,104400,50722150,17600,17600,17600,17600,9
20250408,104300,50563750,17720,17720,17720,17720,0
20250408,104200,50563750,17720,17720,17720,17720,0
20250408,104100,50563750,17720,17720,17720,17720,0
20250408,104000,50563750,17720,17720,17720,17720,0
20250408,103900,50563750,17720,17720,17720,17720,0
20250408,103800,50563750,17720,17720,17720,17720,1
20250408,103700,50546030,17600,17600,17600,17600,20
20250408,103600,50194030,17600,17600,17600,17600,11
20250408,103500,50000430,17600,17600,17600,17600,0
20250408,103400,50000430,17600,17600,17600,17600,0
20250408,103300,50000430,17600,17610,17610,17600,172
20250408,103200,46971550,17720,17720,17720,17720,0
20250408,103100,46971550,17720,17720,17720,17720,1
20250408,103000,46953830,17610,17610,17610,17610,0
20250408,102900,46953830,17610,17610,17610,17610,0
20250408,102800,46953830,17610,17610,17610,17610,0
20250408,102700,46953830,17610,17610,17610,17610,10
20250408,102600,46777730,17720,17720,17720,17720,0
20250408,102500,46777730,17720,17720,17720,17720,0
20250408,102400,46777730,17720,17720,17720,17720,1
20250408,102300,46760010,17610,17610,17610,17610,0
20250408,102200,46760010,17610,17610,17610,17610,0
20250408,102100,46760010,17610,17610,17610,17610,0
20250408,102000,46760010,17610,17610,17610,17610,9
20250408,101900,46601520,17720,17720,17720,17720,0
20250408,101800,46601520,17720,17720,17720,17720,0
20250408,101700,46601520,17720,17720,17720,17720,1
20250408,101600,46583800,17600,17600,17600,17600,1
20250408,101500,46566200,17720,17720,17720,17720,0
20250408,101400,46566200,17720,17720,17720,17720,0
20250408,101300,46566200,17720,17720,17720,17720,5
20250408,101200,46477600,17600,17610,17610,17600,9
20250408,101100,46319180,17720,17630,17720,17600,297
20250408,101000,41085400,17630,17750,17750,17630,2
20250408,100900,41050020,17750,17750,17750,17750,0
20250408,100800,41050020,17750,17750,17750,17750,1
20250408,100700,41032270,17750,17750,17750,17750,5
20250408,100600,40943520,17650,17660,17660,17650,49
20250408,100500,40078340,17660,17660,17660,17660,0
20250408,100400,40078340,17660,17660,17660,17660,10
20250408,100300,39901740,17660,17770,17770,17660,19
20250408,100200,39566090,17650,17650,17650,17650,0
20250408,100100,39566090,17650,17650,17650,17650,0
20250408,100000,39566090,17650,17650,17650,17650,0
20250408,095900,39566090,17650,17650,17650,17650,0
20250408,095800,39566090,17650,17660,17660,17650,138
20250408,095700,37129300,17770,17770,17770,17770,0
20250408,095600,37129300,17770,17770,17770,17660,12
20250408,095500,36917160,17660,17660,17660,17660,0
20250408,095400,36917160,17660,17660,17660,17660,1
20250408,095300,36899500,17770,17770,17770,17770,0
20250408,095200,36899500,17770,17770,17770,17770,0
20250408,095100,36899500,17770,17770,17770,17770,0
20250408,095000,36899500,17770,17770,17770,17770,10
20250408,094900,36721800,17770,17770,17770,17770,1
20250408,094800,36704030,17660,17660,17780,17650,18
20250408,094700,36385690,17720,17720,17720,17720,0
20250408,094600,36385690,17720,17720,17720,17720,2
20250408,094500,36350250,17800,17800,17800,17800,0
20250408,094400,36350250,17800,17800,17800,17800,0
20250408,094300,36350250,17800,17800,17800,17800,0
20250408,094200,36350250,17800,17800,17800,17800,1
20250408,094100,36332450,17800,17800,17800,17800,0
20250408,094000,36332450,17800,17800,17800,17720,10
20250408,093900,36154530,17740,17800,17800,17740,9
20250408,093800,35994810,17740,17740,17740,17740,0
20250408,093700,35994810,17740,17740,17740,17740,2
20250408,093600,35959330,17800,17740,17800,17660,951
20250408,093500,19056000,17900,17900,17900,17900,1
20250408,093400,19038100,17900,17900,17900,17900,1
20250408,093300,19020200,17900,17900,17900,17900,2
20250408,093200,18984400,17900,17900,17900,17900,0
20250408,093100,18984400,17900,17900,17900,17900,2
20250408,093000,18948600,17900,17900,17900,17900,0
20250408,092900,18948600,17900,17900,17900,17900,0
20250408,092800,18948600,17900,17900,17900,17900,1
20250408,092700,18930700,17900,17900,17900,17900,2
20250408,092600,18894900,17900,17900,17900,17900,0
20250408,092500,18894900,17900,17900,17900,17900,0
20250408,092400,18894900,17900,17900,17900,17900,1
20250408,092300,18877000,17900,17900,17900,17900,1
20250408,092200,18859100,17900,17900,17900,17900,0
20250408,092100,18859100,17900,17900,17900,17900,0
20250408,092000,18859100,17900,17900,17900,17900,3
20250408,091900,18805400,17910,17910,17910,17910,0
20250408,091800,18805400,17910,17910,17910,17910,0
20250408,091700,18805400,17910,17910,17910,17800,3
20250408,091600,18751780,17910,17910,17910,17790,21
20250408,091500,18377790,17910,17910,17910,17910,0
20250408,091400,18377790,17910,17910,17910,17910,4
20250408,091300,18306150,17910,17910,17910,17910,311
20250408,091200,12736140,17930,17890,17930,17890,571
20250408,091100,2520870,17930,17930,17930,17930,0
20250408,091000,2520870,17930,17930,17930,17930,0
20250408,090900,2520870,17930,17930,17930,17930,0
20250408,090800,2520870,17930,17930,17930,17930,2
20250408,090700,2485010,17790,17790,17790,17790,8
20250408,090600,2342690,17790,17790,17790,17790,16
20250408,090500,2058050,17790,17790,17790,17790,2
20250408,090400,2022470,17790,17790,17790,17790,2
20250408,090300,1986890,17580,17580,17580,17580,0
20250408,090200,1986890,17580,17580,17580,17580,0
20250408,090100,1986890,17580,17790,17790,17580,6
20250408,090000,1880570,17950,17950,17950,17560,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185600 233348030 17330 17330 17330 17330 822
3 20250408 185500 233348030 17330 17330 17330 17330 0
4 20250408 185400 233348030 17330 17330 17330 17330 0
5 20250408 185300 233348030 17330 17330 17330 17330 0
6 20250408 185200 233348030 17330 17330 17330 17330 0
7 20250408 185100 233348030 17330 17330 17330 17330 0
8 20250408 185000 233348030 17330 17330 17330 17330 0
9 20250408 184900 233348030 17330 17330 17330 17330 0
10 20250408 184800 233348030 17330 17330 17330 17330 0
11 20250408 184700 233348030 17330 17330 17330 17330 0
12 20250408 184600 233348030 17330 17330 17330 17330 0
13 20250408 184500 233348030 17330 17330 17330 17330 0
14 20250408 184400 233348030 17330 17330 17330 17330 0
15 20250408 184300 233348030 17330 17330 17330 17330 0
16 20250408 184200 233348030 17330 17330 17330 17330 0
17 20250408 184100 233348030 17330 17330 17330 17330 0
18 20250408 184000 233348030 17330 17330 17330 17330 0
19 20250408 183900 233348030 17330 17330 17330 17330 0
20 20250408 183800 233348030 17330 17330 17330 17330 0
21 20250408 183700 233348030 17330 17330 17330 17330 0
22 20250408 183600 233348030 17330 17330 17330 17330 0
23 20250408 183500 233348030 17330 17330 17330 17330 0
24 20250408 183400 233348030 17330 17330 17330 17330 0
25 20250408 183300 233348030 17330 17330 17330 17330 0
26 20250408 183200 233348030 17330 17330 17330 17330 0
27 20250408 183100 233348030 17330 17330 17330 17330 0
28 20250408 183000 233348030 17330 17330 17330 17330 0
29 20250408 182900 233348030 17330 17330 17330 17330 0
30 20250408 182800 233348030 17330 17330 17330 17330 0
31 20250408 182700 233348030 17330 17330 17330 17330 0
32 20250408 182600 233348030 17330 17330 17330 17330 822
33 20250408 182500 233348030 17330 17330 17330 17330 0
34 20250408 182400 233348030 17330 17330 17330 17330 0
35 20250408 182300 233348030 17330 17330 17330 17330 0
36 20250408 182200 233348030 17330 17330 17330 17330 0
37 20250408 182100 233348030 17330 17330 17330 17330 0
38 20250408 182000 233348030 17330 17330 17330 17330 0
39 20250408 181900 233348030 17330 17330 17330 17330 0
40 20250408 181800 233348030 17330 17330 17330 17330 0
41 20250408 181700 233348030 17330 17330 17330 17330 0
42 20250408 181600 233348030 17330 17330 17330 17330 0
43 20250408 181500 233348030 17330 17330 17330 17330 0
44 20250408 181400 233348030 17330 17330 17330 17330 0
45 20250408 181300 233348030 17330 17330 17330 17330 0
46 20250408 181200 233348030 17330 17330 17330 17330 0
47 20250408 181100 233348030 17330 17330 17330 17330 0
48 20250408 181000 233348030 17330 17330 17330 17330 0
49 20250408 180900 233348030 17330 17330 17330 17330 0
50 20250408 180800 233348030 17330 17330 17330 17330 0
51 20250408 180700 233348030 17330 17330 17330 17330 0
52 20250408 180600 233348030 17330 17330 17330 17330 0
53 20250408 180500 233348030 17330 17330 17330 17330 0
54 20250408 180400 233348030 17330 17330 17330 17330 0
55 20250408 180300 233348030 17330 17330 17330 17330 0
56 20250408 180200 233348030 17330 17330 17330 17330 0
57 20250408 180100 233348030 17330 17330 17330 17330 0
58 20250408 180000 233348030 17330 17330 17330 17330 0
59 20250408 175900 233348030 17330 17330 17330 17330 0
60 20250408 175800 233348030 17330 17330 17330 17330 0
61 20250408 175700 233348030 17330 17330 17330 17330 0
62 20250408 175600 233348030 17330 17330 17330 17330 822
63 20250408 175500 233348030 17330 17330 17330 17330 0
64 20250408 175400 233348030 17330 17330 17330 17330 0
65 20250408 175300 233348030 17330 17330 17330 17330 0
66 20250408 175200 233348030 17330 17330 17330 17330 0
67 20250408 175100 233348030 17330 17330 17330 17330 0
68 20250408 175000 233348030 17330 17330 17330 17330 0
69 20250408 174900 233348030 17330 17330 17330 17330 0
70 20250408 174800 233348030 17330 17330 17330 17330 0
71 20250408 174700 233348030 17330 17330 17330 17330 0
72 20250408 174600 233348030 17330 17330 17330 17330 0
73 20250408 174500 233348030 17330 17330 17330 17330 0
74 20250408 174400 233348030 17330 17330 17330 17330 0
75 20250408 174300 233348030 17330 17330 17330 17330 0
76 20250408 174200 233348030 17330 17330 17330 17330 0
77 20250408 174100 233348030 17330 17330 17330 17330 0
78 20250408 174000 233348030 17330 17330 17330 17330 0
79 20250408 173900 233348030 17330 17330 17330 17330 0
80 20250408 173800 233348030 17330 17330 17330 17330 0
81 20250408 173700 233348030 17330 17330 17330 17330 0
82 20250408 173600 233348030 17330 17330 17330 17330 0
83 20250408 173500 233348030 17330 17330 17330 17330 0
84 20250408 173400 233348030 17330 17330 17330 17330 0
85 20250408 173300 233348030 17330 17330 17330 17330 0
86 20250408 173200 233348030 17330 17330 17330 17330 0
87 20250408 173100 233348030 17330 17330 17330 17330 0
88 20250408 173000 233348030 17330 17330 17330 17330 0
89 20250408 172900 233348030 17330 17330 17330 17330 0
90 20250408 172800 233348030 17330 17330 17330 17330 0
91 20250408 172700 233348030 17330 17330 17330 17330 0
92 20250408 172600 233348030 17330 17330 17330 17330 822
93 20250408 172500 233348030 17330 17330 17330 17330 0
94 20250408 172400 233348030 17330 17330 17330 17330 0
95 20250408 172300 233348030 17330 17330 17330 17330 0
96 20250408 172200 233348030 17330 17330 17330 17330 0
97 20250408 172100 233348030 17330 17330 17330 17330 0
98 20250408 172000 233348030 17330 17330 17330 17330 0
99 20250408 171900 233348030 17330 17330 17330 17330 0
100 20250408 171800 233348030 17330 17330 17330 17330 0
101 20250408 171700 233348030 17330 17330 17330 17330 0
102 20250408 171600 233348030 17330 17330 17330 17330 0
103 20250408 171500 233348030 17330 17330 17330 17330 0
104 20250408 171400 233348030 17330 17330 17330 17330 0
105 20250408 171300 233348030 17330 17330 17330 17330 0
106 20250408 171200 233348030 17330 17330 17330 17330 0
107 20250408 171100 233348030 17330 17330 17330 17330 0
108 20250408 171000 233348030 17330 17330 17330 17330 0
109 20250408 170900 233348030 17330 17330 17330 17330 0
110 20250408 170800 233348030 17330 17330 17330 17330 0
111 20250408 170700 233348030 17330 17330 17330 17330 0
112 20250408 170600 233348030 17330 17330 17330 17330 0
113 20250408 170500 233348030 17330 17330 17330 17330 0
114 20250408 170400 233348030 17330 17330 17330 17330 0
115 20250408 170300 233348030 17330 17330 17330 17330 0
116 20250408 170200 233348030 17330 17330 17330 17330 0
117 20250408 170100 233348030 17330 17330 17330 17330 0
118 20250408 170000 233348030 17330 17330 17330 17330 0
119 20250408 165900 233348030 17330 17330 17330 17330 0
120 20250408 165800 233348030 17330 17330 17330 17330 0
121 20250408 165700 233348030 17330 17330 17330 17330 0
122 20250408 165600 233348030 17330 17330 17330 17330 822
123 20250408 165500 233348030 17330 17330 17330 17330 0
124 20250408 165400 233348030 17330 17330 17330 17330 0
125 20250408 165300 233348030 17330 17330 17330 17330 0
126 20250408 165200 233348030 17330 17330 17330 17330 0
127 20250408 165100 233348030 17330 17330 17330 17330 0
128 20250408 165000 233348030 17330 17330 17330 17330 0
129 20250408 164900 233348030 17330 17330 17330 17330 0
130 20250408 164800 233348030 17330 17330 17330 17330 0
131 20250408 164700 233348030 17330 17330 17330 17330 0
132 20250408 164600 233348030 17330 17330 17330 17330 0
133 20250408 164500 233348030 17330 17330 17330 17330 0
134 20250408 164400 233348030 17330 17330 17330 17330 0
135 20250408 164300 233348030 17330 17330 17330 17330 0
136 20250408 164200 233348030 17330 17330 17330 17330 0
137 20250408 164100 233348030 17330 17330 17330 17330 0
138 20250408 164000 233348030 17330 17330 17330 17330 0
139 20250408 163900 233348030 17330 17330 17330 17330 0
140 20250408 163800 233348030 17330 17330 17330 17330 0
141 20250408 163700 233348030 17330 17330 17330 17330 0
142 20250408 163600 233348030 17330 17330 17330 17330 0
143 20250408 163500 233348030 17330 17330 17330 17330 0
144 20250408 163400 233348030 17330 17330 17330 17330 0
145 20250408 163300 233348030 17330 17330 17330 17330 0
146 20250408 163200 233348030 17330 17330 17330 17330 0
147 20250408 163100 233348030 17330 17330 17330 17330 0
148 20250408 163000 233348030 17330 17330 17330 17330 0
149 20250408 162900 233348030 17330 17330 17330 17330 0
150 20250408 162800 233348030 17330 17330 17330 17330 0
151 20250408 162700 233348030 17330 17330 17330 17330 0
152 20250408 162600 233348030 17330 17330 17330 17330 822
153 20250408 162500 233348030 17330 17330 17330 17330 0
154 20250408 162400 233348030 17330 17330 17330 17330 0
155 20250408 162300 233348030 17330 17330 17330 17330 0
156 20250408 162200 233348030 17330 17330 17330 17330 0
157 20250408 162100 233348030 17330 17330 17330 17330 0
158 20250408 162000 233348030 17330 17330 17330 17330 0
159 20250408 161900 233348030 17330 17330 17330 17330 0
160 20250408 161800 233348030 17330 17330 17330 17330 0
161 20250408 161700 233348030 17330 17330 17330 17330 0
162 20250408 161600 233348030 17330 17330 17330 17330 0
163 20250408 161500 233348030 17330 17330 17330 17330 0
164 20250408 161400 233348030 17330 17330 17330 17330 0
165 20250408 161300 233348030 17330 17330 17330 17330 0
166 20250408 161200 233348030 17330 17330 17330 17330 0
167 20250408 161100 233348030 17330 17330 17330 17330 0
168 20250408 161000 233348030 17330 17330 17330 17330 0
169 20250408 160900 233348030 17330 17330 17330 17330 0
170 20250408 160800 233348030 17330 17330 17330 17330 0
171 20250408 160700 233348030 17330 17330 17330 17330 0
172 20250408 160600 233348030 17330 17330 17330 17330 0
173 20250408 160500 233348030 17330 17330 17330 17330 0
174 20250408 160400 233348030 17330 17330 17330 17330 0
175 20250408 160300 233348030 17330 17330 17330 17330 0
176 20250408 160200 233348030 17330 17330 17330 17330 0
177 20250408 160100 233348030 17330 17330 17330 17330 0
178 20250408 160000 233348030 17330 17330 17330 17330 0
179 20250408 155900 233348030 17330 17330 17330 17330 0
180 20250408 155800 233348030 17330 17330 17330 17330 0
181 20250408 155700 233348030 17330 17330 17330 17330 0
182 20250408 155600 233348030 17330 17330 17330 17330 822
183 20250408 155500 233348030 17330 17330 17330 17330 0
184 20250408 155400 233348030 17330 17330 17330 17330 0
185 20250408 155300 233348030 17330 17330 17330 17330 0
186 20250408 155200 233348030 17330 17330 17330 17330 0
187 20250408 155100 233348030 17330 17330 17330 17330 0
188 20250408 155000 233348030 17330 17330 17330 17330 0
189 20250408 154900 233348030 17330 17330 17330 17330 0
190 20250408 154800 233348030 17330 17330 17330 17330 0
191 20250408 154700 233348030 17330 17330 17330 17330 0
192 20250408 154600 233348030 17330 17330 17330 17330 0
193 20250408 154500 233348030 17330 17330 17330 17330 0
194 20250408 154400 233348030 17330 17330 17330 17330 0
195 20250408 154300 233348030 17330 17330 17330 17330 0
196 20250408 154200 233348030 17330 17330 17330 17330 0
197 20250408 154100 233348030 17330 17330 17330 17330 0
198 20250408 154000 233348030 17330 17330 17330 17330 0
199 20250408 153900 233348030 17330 17330 17330 17330 0
200 20250408 153800 233348030 17330 17330 17330 17330 0
201 20250408 153700 233348030 17330 17330 17330 17330 0
202 20250408 153600 233348030 17330 17330 17330 17330 0
203 20250408 153500 233348030 17330 17330 17330 17330 0
204 20250408 153400 233348030 17330 17330 17330 17330 0
205 20250408 153300 233348030 17330 17330 17330 17330 0
206 20250408 153200 233348030 17330 17330 17330 17330 0
207 20250408 153100 233348030 17330 17330 17330 17330 0
208 20250408 153000 233348030 17330 17330 17330 17330 822
209 20250408 152900 219102770 17320 17320 17320 17320 0
210 20250408 152800 219102770 17320 17320 17320 17320 0
211 20250408 152700 219102770 17320 17320 17320 17320 0
212 20250408 152600 219102770 17320 17320 17320 17320 0
213 20250408 152500 219102770 17320 17320 17320 17320 0
214 20250408 152400 219102770 17320 17320 17320 17320 0
215 20250408 152300 219102770 17320 17320 17320 17320 0
216 20250408 152200 219102770 17320 17320 17320 17320 0
217 20250408 152100 219102770 17320 17320 17320 17320 0
218 20250408 152000 219102770 17320 17320 17320 17320 0
219 20250408 151900 219102770 17320 17320 17490 17310 671
220 20250408 151800 207421080 17320 17320 17400 17320 316
221 20250408 151700 201945720 17410 17410 17410 17410 2
222 20250408 151600 201910900 17420 17400 17420 17400 85
223 20250408 151500 200431590 17320 17400 17400 17320 44
224 20250408 151400 199669420 17400 17400 17400 17400 1
225 20250408 151300 199652020 17400 17400 17400 17400 2
226 20250408 151200 199617220 17410 17410 17410 17410 1
227 20250408 151100 199599810 17310 17430 17430 17310 19
228 20250408 151000 199270700 17430 17300 17430 17300 9
229 20250408 150900 199114870 17450 17450 17450 17450 1
230 20250408 150800 199097420 17450 17450 17450 17450 1
231 20250408 150700 199079970 17450 17450 17450 17450 2
232 20250408 150600 199045070 17450 17450 17450 17450 2
233 20250408 150500 199010170 17450 17450 17450 17450 1
234 20250408 150400 198992720 17450 17450 17450 17450 2
235 20250408 150300 198957820 17470 17470 17470 17470 1
236 20250408 150200 198940350 17470 17320 17470 17280 155
237 20250408 150100 196248530 17320 17320 17320 17320 0
238 20250408 150000 196248530 17320 17300 17320 17300 30
239 20250408 145900 195729230 17300 17280 17300 17280 128
240 20250408 145800 193516070 17280 17280 17280 17280 2
241 20250408 145700 193481510 17280 17280 17280 17280 1
242 20250408 145600 193464230 17280 17250 17280 17230 263
243 20250408 145500 188924930 17250 17250 17250 17250 1
244 20250408 145400 188907680 17230 17230 17230 17230 6
245 20250408 145300 188804300 17240 17240 17240 17240 55
246 20250408 145200 187856100 17240 17240 17240 17240 1
247 20250408 145100 187838860 17220 17230 17230 17220 224
248 20250408 145000 183979760 17220 17220 17220 17220 6
249 20250408 144900 183876440 17230 17230 17230 17230 1
250 20250408 144800 183859210 17230 17220 17230 17220 146
251 20250408 144700 181344820 17210 17210 17210 17210 1
252 20250408 144600 181327610 17210 17220 17220 17210 2
253 20250408 144500 181293180 17210 17210 17210 17210 48
254 20250408 144400 180467100 17230 17210 17230 17210 11
255 20250408 144300 180277770 17220 17220 17220 17220 2
256 20250408 144200 180243330 17230 17220 17230 17220 18
257 20250408 144100 179933360 17220 17220 17220 17220 285
258 20250408 144000 175025660 17230 17230 17230 17230 0
259 20250408 143900 175025660 17230 17230 17230 17230 0
260 20250408 143800 175025660 17230 17230 17230 17230 1
261 20250408 143700 175008430 17230 17230 17230 17230 0
262 20250408 143600 175008430 17230 17230 17230 17230 2
263 20250408 143500 174973970 17230 17230 17230 17230 0
264 20250408 143400 174973970 17230 17230 17230 17220 195
265 20250408 143300 171616050 17230 17220 17230 17220 24
266 20250408 143200 171202760 17220 17220 17220 17220 58
267 20250408 143100 170204000 17230 17230 17230 17230 1
268 20250408 143000 170186770 17220 17220 17220 17220 6
269 20250408 142900 170083450 17230 17230 17230 17230 0
270 20250408 142800 170083450 17230 17230 17230 17230 0
271 20250408 142700 170083450 17230 17230 17230 17230 1
272 20250408 142600 170066220 17220 17220 17230 17220 65
273 20250408 142500 168946910 17230 17230 17230 17230 20
274 20250408 142400 168602310 17230 17230 17230 17230 1
275 20250408 142300 168585080 17230 17230 17230 17220 87
276 20250408 142200 167086310 17230 17220 17230 17220 194
277 20250408 142100 163745430 17210 17210 17210 17210 0
278 20250408 142000 163745430 17210 17210 17210 17210 19
279 20250408 141900 163418440 17230 17230 17230 17230 1
280 20250408 141800 163401210 17210 17220 17220 17210 39
281 20250408 141700 162729950 17220 17220 17220 17220 0
282 20250408 141600 162729950 17220 17220 17220 17220 0
283 20250408 141500 162729950 17220 17220 17220 17220 0
284 20250408 141400 162729950 17220 17230 17230 17220 684
285 20250408 141300 150944780 17230 17260 17260 17230 816
286 20250408 141200 136873920 17260 17260 17260 17260 1
287 20250408 141100 136856660 17240 17250 17250 17240 14
288 20250408 141000 136615200 17250 17250 17250 17250 0
289 20250408 140900 136615200 17250 17250 17250 17240 45
290 20250408 140800 135838980 17240 17250 17250 17240 202
291 20250408 140700 132354890 17260 17260 17260 17260 0
292 20250408 140600 132354890 17260 17260 17260 17260 0
293 20250408 140500 132354890 17260 17260 17260 17250 87
294 20250408 140400 130853330 17260 17260 17260 17260 0
295 20250408 140300 130853330 17260 17260 17260 17260 1
296 20250408 140200 130836070 17260 17260 17260 17260 0
297 20250408 140100 130836070 17260 17260 17260 17260 32
298 20250408 140000 130283750 17250 17260 17280 17250 115
299 20250408 135900 128298640 17260 17260 17260 17260 0
300 20250408 135800 128298640 17260 17270 17270 17260 17
301 20250408 135700 128005190 17260 17260 17260 17260 3
302 20250408 135600 127953410 17260 17270 17270 17260 121
303 20250408 135500 125863850 17270 17270 17270 17260 20
304 20250408 135400 125518540 17260 17260 17260 17260 0
305 20250408 135300 125518540 17260 17260 17260 17260 0
306 20250408 135200 125518540 17260 17260 17260 17260 17
307 20250408 135100 125225120 17260 17260 17260 17260 6
308 20250408 135000 125121560 17290 17290 17290 17290 1
309 20250408 134900 125104270 17260 17260 17260 17260 0
310 20250408 134800 125104270 17260 17260 17260 17260 0
311 20250408 134700 125104270 17260 17260 17260 17260 0
312 20250408 134600 125104270 17260 17260 17260 17260 0
313 20250408 134500 125104270 17260 17270 17270 17260 10
314 20250408 134400 124931640 17290 17290 17290 17290 0
315 20250408 134300 124931640 17290 17290 17290 17290 17
316 20250408 134200 124637710 17290 17290 17290 17290 0
317 20250408 134100 124637710 17290 17280 17290 17280 10
318 20250408 134000 124464830 17290 17290 17290 17290 0
319 20250408 133900 124464830 17290 17290 17290 17290 1
320 20250408 133800 124447540 17260 17260 17260 17260 27
321 20250408 133700 123981520 17260 17260 17260 17260 0
322 20250408 133600 123981520 17260 17260 17260 17260 11
323 20250408 133500 123791660 17270 17270 17270 17270 2
324 20250408 133400 123757120 17260 17260 17270 17260 24
325 20250408 133300 123342760 17290 17290 17290 17290 4
326 20250408 133200 123273600 17290 17290 17290 17260 45
327 20250408 133100 122496540 17260 17290 17290 17260 32
328 20250408 133000 121943320 17290 17300 17300 17260 22
329 20250408 132900 121563180 17310 17310 17310 17310 0
330 20250408 132800 121563180 17310 17310 17310 17310 1
331 20250408 132700 121545870 17230 17230 17230 17230 0
332 20250408 132600 121545870 17230 17240 17240 17230 12
333 20250408 132500 121339050 17240 17240 17240 17240 1
334 20250408 132400 121321810 17240 17240 17240 17240 1
335 20250408 132300 121304570 17240 17250 17250 17240 9
336 20250408 132200 121149340 17330 17330 17330 17330 0
337 20250408 132100 121149340 17330 17330 17330 17330 0
338 20250408 132000 121149340 17330 17330 17330 17330 0
339 20250408 131900 121149340 17330 17330 17330 17330 0
340 20250408 131800 121149340 17330 17330 17330 17330 0
341 20250408 131700 121149340 17330 17240 17330 17240 3
342 20250408 131600 121097530 17240 17240 17240 17240 6
343 20250408 131500 120994090 17250 17250 17250 17240 21
344 20250408 131400 120631910 17240 17250 17250 17240 4
345 20250408 131300 120562920 17250 17250 17250 17250 7
346 20250408 131200 120442170 17250 17260 17340 17250 60
347 20250408 131100 119404980 17370 17370 17370 17370 1
348 20250408 131000 119387610 17260 17350 17370 17260 659
349 20250408 130900 107993890 17350 17370 17370 17350 189
350 20250408 130800 104711840 17370 17370 17370 17370 0
351 20250408 130700 104711840 17370 17390 17390 17370 33
352 20250408 130600 104138010 17390 17390 17390 17390 1
353 20250408 130500 104120620 17370 17370 17370 17370 0
354 20250408 130400 104120620 17370 17370 17370 17370 0
355 20250408 130300 104120620 17370 17370 17370 17370 2
356 20250408 130200 104085880 17380 17380 17380 17380 0
357 20250408 130100 104085880 17380 17380 17380 17380 4
358 20250408 130000 104016360 17370 17380 17380 17370 26
359 20250408 125900 103564500 17380 17380 17380 17380 1
360 20250408 125800 103547120 17430 17430 17430 17430 0
361 20250408 125700 103547120 17430 17430 17430 17430 11
362 20250408 125600 103355390 17430 17430 17430 17430 1
363 20250408 125500 103337960 17380 17380 17380 17380 0
364 20250408 125400 103337960 17380 17380 17380 17380 0
365 20250408 125300 103337960 17380 17380 17380 17380 0
366 20250408 125200 103337960 17380 17380 17380 17380 4
367 20250408 125100 103268440 17390 17380 17390 17380 13
368 20250408 125000 103042460 17450 17450 17450 17450 3
369 20250408 124900 102990110 17380 17380 17380 17380 20
370 20250408 124800 102642510 17450 17450 17450 17450 0
371 20250408 124700 102642510 17450 17450 17450 17450 0
372 20250408 124600 102642510 17450 17450 17450 17450 0
373 20250408 124500 102642510 17450 17450 17450 17450 1
374 20250408 124400 102625060 17380 17380 17380 17380 0
375 20250408 124300 102625060 17380 17380 17380 17380 0
376 20250408 124200 102625060 17380 17380 17380 17380 0
377 20250408 124100 102625060 17380 17400 17400 17380 12
378 20250408 124000 102416380 17400 17400 17400 17400 0
379 20250408 123900 102416380 17400 17400 17400 17400 1
380 20250408 123800 102398980 17400 17390 17470 17390 10
381 20250408 123700 102224960 17380 17380 17380 17380 0
382 20250408 123600 102224960 17380 17380 17380 17380 7
383 20250408 123500 102103300 17470 17470 17470 17470 0
384 20250408 123400 102103300 17470 17380 17470 17380 4
385 20250408 123300 102033690 17400 17400 17400 17400 0
386 20250408 123200 102033690 17400 17400 17400 17400 6
387 20250408 123100 101929290 17400 17400 17400 17400 0
388 20250408 123000 101929290 17400 17400 17400 17400 7
389 20250408 122900 101807490 17400 17400 17400 17400 46
390 20250408 122800 101007090 17490 17490 17490 17490 0
391 20250408 122700 101007090 17490 17490 17490 17490 0
392 20250408 122600 101007090 17490 17490 17490 17490 0
393 20250408 122500 101007090 17490 17490 17490 17490 0
394 20250408 122400 101007090 17490 17490 17490 17490 0
395 20250408 122300 101007090 17490 17490 17490 17490 1
396 20250408 122200 100989600 17380 17380 17380 17380 0
397 20250408 122100 100989600 17380 17380 17380 17380 0
398 20250408 122000 100989600 17380 17380 17380 17380 7
399 20250408 121900 100867940 17390 17390 17390 17380 27
400 20250408 121800 100398510 17420 17490 17490 17420 52
401 20250408 121700 99489170 17420 17420 17420 17420 1
402 20250408 121600 99471750 17420 17420 17420 17420 1
403 20250408 121500 99454330 17420 17420 17420 17420 2
404 20250408 121400 99419490 17420 17420 17430 17420 9
405 20250408 121300 99262660 17490 17490 17490 17490 0
406 20250408 121200 99262660 17490 17390 17490 17390 3
407 20250408 121100 99210390 17400 17400 17400 17400 3
408 20250408 121000 99158190 17400 17410 17410 17400 58
409 20250408 120900 98148820 17410 17410 17410 17410 0
410 20250408 120800 98148820 17410 17410 17410 17410 42
411 20250408 120700 97417600 17490 17490 17490 17490 0
412 20250408 120600 97417600 17490 17490 17490 17490 0
413 20250408 120500 97417600 17490 17490 17490 17490 0
414 20250408 120400 97417600 17490 17490 17490 17490 0
415 20250408 120300 97417600 17490 17490 17490 17490 1
416 20250408 120200 97400110 17490 17490 17490 17490 0
417 20250408 120100 97400110 17490 17490 17490 17490 1
418 20250408 120000 97382620 17410 17440 17440 17410 45
419 20250408 115900 96598590 17450 17470 17470 17440 272
420 20250408 115800 91851240 17470 17470 17470 17470 7
421 20250408 115700 91728950 17470 17560 17600 17460 1320
422 20250408 115600 68610660 17560 17560 17560 17560 0
423 20250408 115500 68610660 17560 17560 17560 17560 35
424 20250408 115400 67996060 17600 17600 17600 17600 0
425 20250408 115300 67996060 17600 17600 17600 17600 0
426 20250408 115200 67996060 17600 17600 17600 17600 0
427 20250408 115100 67996060 17600 17600 17600 17560 10
428 20250408 115000 67820140 17600 17600 17600 17600 1
429 20250408 114900 67802540 17600 17600 17600 17600 2
430 20250408 114800 67767340 17560 17560 17560 17560 10
431 20250408 114700 67591740 17600 17600 17600 17600 0
432 20250408 114600 67591740 17600 17600 17600 17600 0
433 20250408 114500 67591740 17600 17600 17600 17600 0
434 20250408 114400 67591740 17600 17600 17600 17600 10
435 20250408 114300 67415740 17600 17600 17600 17600 0
436 20250408 114200 67415740 17600 17600 17600 17600 0
437 20250408 114100 67415740 17600 17600 17600 17600 0
438 20250408 114000 67415740 17600 17600 17600 17600 2
439 20250408 113900 67380540 17560 17560 17560 17560 0
440 20250408 113800 67380540 17560 17560 17560 17560 0
441 20250408 113700 67380540 17560 17560 17560 17560 0
442 20250408 113600 67380540 17560 17560 17560 17560 4
443 20250408 113500 67310300 17610 17610 17610 17610 0
444 20250408 113400 67310300 17610 17610 17610 17610 0
445 20250408 113300 67310300 17610 17610 17610 17610 0
446 20250408 113200 67310300 17610 17610 17610 17610 0
447 20250408 113100 67310300 17610 17590 17610 17560 50
448 20250408 113000 66430770 17590 17670 17670 17590 11
449 20250408 112900 66236480 17680 17680 17680 17680 1
450 20250408 112800 66218800 17680 17680 17680 17680 0
451 20250408 112700 66218800 17680 17680 17680 17680 1
452 20250408 112600 66201120 17590 17590 17600 17590 65
453 20250408 112500 65057230 17600 17620 17620 17600 609
454 20250408 112400 54336890 17620 17630 17630 17620 118
455 20250408 112300 52256660 17630 17630 17630 17630 1
456 20250408 112200 52239030 17620 17620 17620 17620 14
457 20250408 112100 51992350 17620 17620 17620 17620 0
458 20250408 112000 51992350 17620 17620 17620 17620 0
459 20250408 111900 51992350 17620 17620 17620 17620 0
460 20250408 111800 51992350 17620 17620 17620 17620 0
461 20250408 111700 51992350 17620 17620 17620 17620 1
462 20250408 111600 51974730 17700 17700 17700 17700 1
463 20250408 111500 51957030 17610 17610 17610 17610 0
464 20250408 111400 51957030 17610 17610 17610 17610 0
465 20250408 111300 51957030 17610 17610 17610 17610 0
466 20250408 111200 51957030 17610 17610 17610 17610 12
467 20250408 111100 51745710 17610 17610 17610 17610 1
468 20250408 111000 51728100 17700 17700 17700 17700 1
469 20250408 110900 51710400 17700 17700 17700 17700 0
470 20250408 110800 51710400 17700 17700 17700 17700 0
471 20250408 110700 51710400 17700 17700 17700 17700 0
472 20250408 110600 51710400 17700 17700 17700 17700 10
473 20250408 110500 51533400 17700 17700 17700 17700 0
474 20250408 110400 51533400 17700 17700 17700 17700 0
475 20250408 110300 51533400 17700 17700 17700 17700 1
476 20250408 110200 51515700 17610 17610 17610 17610 0
477 20250408 110100 51515700 17610 17610 17610 17610 10
478 20250408 110000 51339600 17610 17610 17610 17610 1
479 20250408 105900 51321990 17710 17710 17710 17710 1
480 20250408 105800 51304280 17710 17710 17710 17710 0
481 20250408 105700 51304280 17710 17710 17710 17710 0
482 20250408 105600 51304280 17710 17710 17710 17710 0
483 20250408 105500 51304280 17710 17710 17710 17710 1
484 20250408 105400 51286570 17610 17610 17610 17610 0
485 20250408 105300 51286570 17610 17610 17610 17610 0
486 20250408 105200 51286570 17610 17710 17710 17610 24
487 20250408 105100 50863830 17710 17710 17710 17710 5
488 20250408 105000 50775280 17710 17710 17710 17710 2
489 20250408 104900 50739860 17710 17710 17710 17710 0
490 20250408 104800 50739860 17710 17710 17710 17710 0
491 20250408 104700 50739860 17710 17710 17710 17710 0
492 20250408 104600 50739860 17710 17710 17710 17710 0
493 20250408 104500 50739860 17710 17710 17710 17710 1
494 20250408 104400 50722150 17600 17600 17600 17600 9
495 20250408 104300 50563750 17720 17720 17720 17720 0
496 20250408 104200 50563750 17720 17720 17720 17720 0
497 20250408 104100 50563750 17720 17720 17720 17720 0
498 20250408 104000 50563750 17720 17720 17720 17720 0
499 20250408 103900 50563750 17720 17720 17720 17720 0
500 20250408 103800 50563750 17720 17720 17720 17720 1
501 20250408 103700 50546030 17600 17600 17600 17600 20
502 20250408 103600 50194030 17600 17600 17600 17600 11
503 20250408 103500 50000430 17600 17600 17600 17600 0
504 20250408 103400 50000430 17600 17600 17600 17600 0
505 20250408 103300 50000430 17600 17610 17610 17600 172
506 20250408 103200 46971550 17720 17720 17720 17720 0
507 20250408 103100 46971550 17720 17720 17720 17720 1
508 20250408 103000 46953830 17610 17610 17610 17610 0
509 20250408 102900 46953830 17610 17610 17610 17610 0
510 20250408 102800 46953830 17610 17610 17610 17610 0
511 20250408 102700 46953830 17610 17610 17610 17610 10
512 20250408 102600 46777730 17720 17720 17720 17720 0
513 20250408 102500 46777730 17720 17720 17720 17720 0
514 20250408 102400 46777730 17720 17720 17720 17720 1
515 20250408 102300 46760010 17610 17610 17610 17610 0
516 20250408 102200 46760010 17610 17610 17610 17610 0
517 20250408 102100 46760010 17610 17610 17610 17610 0
518 20250408 102000 46760010 17610 17610 17610 17610 9
519 20250408 101900 46601520 17720 17720 17720 17720 0
520 20250408 101800 46601520 17720 17720 17720 17720 0
521 20250408 101700 46601520 17720 17720 17720 17720 1
522 20250408 101600 46583800 17600 17600 17600 17600 1
523 20250408 101500 46566200 17720 17720 17720 17720 0
524 20250408 101400 46566200 17720 17720 17720 17720 0
525 20250408 101300 46566200 17720 17720 17720 17720 5
526 20250408 101200 46477600 17600 17610 17610 17600 9
527 20250408 101100 46319180 17720 17630 17720 17600 297
528 20250408 101000 41085400 17630 17750 17750 17630 2
529 20250408 100900 41050020 17750 17750 17750 17750 0
530 20250408 100800 41050020 17750 17750 17750 17750 1
531 20250408 100700 41032270 17750 17750 17750 17750 5
532 20250408 100600 40943520 17650 17660 17660 17650 49
533 20250408 100500 40078340 17660 17660 17660 17660 0
534 20250408 100400 40078340 17660 17660 17660 17660 10
535 20250408 100300 39901740 17660 17770 17770 17660 19
536 20250408 100200 39566090 17650 17650 17650 17650 0
537 20250408 100100 39566090 17650 17650 17650 17650 0
538 20250408 100000 39566090 17650 17650 17650 17650 0
539 20250408 095900 39566090 17650 17650 17650 17650 0
540 20250408 095800 39566090 17650 17660 17660 17650 138
541 20250408 095700 37129300 17770 17770 17770 17770 0
542 20250408 095600 37129300 17770 17770 17770 17660 12
543 20250408 095500 36917160 17660 17660 17660 17660 0
544 20250408 095400 36917160 17660 17660 17660 17660 1
545 20250408 095300 36899500 17770 17770 17770 17770 0
546 20250408 095200 36899500 17770 17770 17770 17770 0
547 20250408 095100 36899500 17770 17770 17770 17770 0
548 20250408 095000 36899500 17770 17770 17770 17770 10
549 20250408 094900 36721800 17770 17770 17770 17770 1
550 20250408 094800 36704030 17660 17660 17780 17650 18
551 20250408 094700 36385690 17720 17720 17720 17720 0
552 20250408 094600 36385690 17720 17720 17720 17720 2
553 20250408 094500 36350250 17800 17800 17800 17800 0
554 20250408 094400 36350250 17800 17800 17800 17800 0
555 20250408 094300 36350250 17800 17800 17800 17800 0
556 20250408 094200 36350250 17800 17800 17800 17800 1
557 20250408 094100 36332450 17800 17800 17800 17800 0
558 20250408 094000 36332450 17800 17800 17800 17720 10
559 20250408 093900 36154530 17740 17800 17800 17740 9
560 20250408 093800 35994810 17740 17740 17740 17740 0
561 20250408 093700 35994810 17740 17740 17740 17740 2
562 20250408 093600 35959330 17800 17740 17800 17660 951
563 20250408 093500 19056000 17900 17900 17900 17900 1
564 20250408 093400 19038100 17900 17900 17900 17900 1
565 20250408 093300 19020200 17900 17900 17900 17900 2
566 20250408 093200 18984400 17900 17900 17900 17900 0
567 20250408 093100 18984400 17900 17900 17900 17900 2
568 20250408 093000 18948600 17900 17900 17900 17900 0
569 20250408 092900 18948600 17900 17900 17900 17900 0
570 20250408 092800 18948600 17900 17900 17900 17900 1
571 20250408 092700 18930700 17900 17900 17900 17900 2
572 20250408 092600 18894900 17900 17900 17900 17900 0
573 20250408 092500 18894900 17900 17900 17900 17900 0
574 20250408 092400 18894900 17900 17900 17900 17900 1
575 20250408 092300 18877000 17900 17900 17900 17900 1
576 20250408 092200 18859100 17900 17900 17900 17900 0
577 20250408 092100 18859100 17900 17900 17900 17900 0
578 20250408 092000 18859100 17900 17900 17900 17900 3
579 20250408 091900 18805400 17910 17910 17910 17910 0
580 20250408 091800 18805400 17910 17910 17910 17910 0
581 20250408 091700 18805400 17910 17910 17910 17800 3
582 20250408 091600 18751780 17910 17910 17910 17790 21
583 20250408 091500 18377790 17910 17910 17910 17910 0
584 20250408 091400 18377790 17910 17910 17910 17910 4
585 20250408 091300 18306150 17910 17910 17910 17910 311
586 20250408 091200 12736140 17930 17890 17930 17890 571
587 20250408 091100 2520870 17930 17930 17930 17930 0
588 20250408 091000 2520870 17930 17930 17930 17930 0
589 20250408 090900 2520870 17930 17930 17930 17930 0
590 20250408 090800 2520870 17930 17930 17930 17930 2
591 20250408 090700 2485010 17790 17790 17790 17790 8
592 20250408 090600 2342690 17790 17790 17790 17790 16
593 20250408 090500 2058050 17790 17790 17790 17790 2
594 20250408 090400 2022470 17790 17790 17790 17790 2
595 20250408 090300 1986890 17580 17580 17580 17580 0
596 20250408 090200 1986890 17580 17580 17580 17580 0
597 20250408 090100 1986890 17580 17790 17790 17580 6
598 20250408 090000 1880570 17950 17950 17950 17560 106