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

599
032300/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185700,161887235,13490,13490,13490,13490,154
20250408,185600,161887235,13490,13490,13490,13490,0
20250408,185500,161887235,13490,13490,13490,13490,0
20250408,185400,161887235,13490,13490,13490,13490,0
20250408,185300,161887235,13490,13490,13490,13490,0
20250408,185200,161887235,13490,13490,13490,13490,0
20250408,185100,161887235,13490,13490,13490,13490,0
20250408,185000,161887235,13490,13490,13490,13490,0
20250408,184900,161887235,13490,13490,13490,13490,0
20250408,184800,161887235,13490,13490,13490,13490,0
20250408,184700,161887235,13490,13490,13490,13490,0
20250408,184600,161887235,13490,13490,13490,13490,0
20250408,184500,161887235,13490,13490,13490,13490,0
20250408,184400,161887235,13490,13490,13490,13490,0
20250408,184300,161887235,13490,13490,13490,13490,0
20250408,184200,161887235,13490,13490,13490,13490,0
20250408,184100,161887235,13490,13490,13490,13490,0
20250408,184000,161887235,13490,13490,13490,13490,0
20250408,183900,161887235,13490,13490,13490,13490,0
20250408,183800,161887235,13490,13490,13490,13490,0
20250408,183700,161887235,13490,13490,13490,13490,0
20250408,183600,161887235,13490,13490,13490,13490,0
20250408,183500,161887235,13490,13490,13490,13490,0
20250408,183400,161887235,13490,13490,13490,13490,0
20250408,183300,161887235,13490,13490,13490,13490,0
20250408,183200,161887235,13490,13490,13490,13490,0
20250408,183100,161887235,13490,13490,13490,13490,0
20250408,183000,161887235,13490,13490,13490,13490,0
20250408,182900,161887235,13490,13490,13490,13490,0
20250408,182800,161887235,13490,13490,13490,13490,0
20250408,182700,161887235,13490,13490,13490,13490,154
20250408,182600,161887235,13490,13490,13490,13490,0
20250408,182500,161887235,13490,13490,13490,13490,0
20250408,182400,161887235,13490,13490,13490,13490,0
20250408,182300,161887235,13490,13490,13490,13490,0
20250408,182200,161887235,13490,13490,13490,13490,0
20250408,182100,161887235,13490,13490,13490,13490,0
20250408,182000,161887235,13490,13490,13490,13490,0
20250408,181900,161887235,13490,13490,13490,13490,0
20250408,181800,161887235,13490,13490,13490,13490,0
20250408,181700,161887235,13490,13490,13490,13490,0
20250408,181600,161887235,13490,13490,13490,13490,0
20250408,181500,161887235,13490,13490,13490,13490,0
20250408,181400,161887235,13490,13490,13490,13490,0
20250408,181300,161887235,13490,13490,13490,13490,0
20250408,181200,161887235,13490,13490,13490,13490,0
20250408,181100,161887235,13490,13490,13490,13490,0
20250408,181000,161887235,13490,13490,13490,13490,0
20250408,180900,161887235,13490,13490,13490,13490,0
20250408,180800,161887235,13490,13490,13490,13490,0
20250408,180700,161887235,13490,13490,13490,13490,0
20250408,180600,161887235,13490,13490,13490,13490,0
20250408,180500,161887235,13490,13490,13490,13490,0
20250408,180400,161887235,13490,13490,13490,13490,0
20250408,180300,161887235,13490,13490,13490,13490,0
20250408,180200,161887235,13490,13490,13490,13490,0
20250408,180100,161887235,13490,13490,13490,13490,0
20250408,180000,161887235,13490,13490,13490,13490,0
20250408,175900,161887235,13490,13490,13490,13490,0
20250408,175800,161887235,13490,13490,13490,13490,0
20250408,175700,161887235,13490,13490,13490,13490,154
20250408,175600,161887235,13490,13490,13490,13490,0
20250408,175500,161887235,13490,13490,13490,13490,0
20250408,175400,161887235,13490,13490,13490,13490,0
20250408,175300,161887235,13490,13490,13490,13490,0
20250408,175200,161887235,13490,13490,13490,13490,0
20250408,175100,161887235,13490,13490,13490,13490,0
20250408,175000,161887235,13490,13490,13490,13490,0
20250408,174900,161887235,13490,13490,13490,13490,0
20250408,174800,161887235,13490,13490,13490,13490,0
20250408,174700,161887235,13490,13490,13490,13490,0
20250408,174600,161887235,13490,13490,13490,13490,0
20250408,174500,161887235,13490,13490,13490,13490,0
20250408,174400,161887235,13490,13490,13490,13490,0
20250408,174300,161887235,13490,13490,13490,13490,0
20250408,174200,161887235,13490,13490,13490,13490,0
20250408,174100,161887235,13490,13490,13490,13490,0
20250408,174000,161887235,13490,13490,13490,13490,0
20250408,173900,161887235,13490,13490,13490,13490,0
20250408,173800,161887235,13490,13490,13490,13490,0
20250408,173700,161887235,13490,13490,13490,13490,0
20250408,173600,161887235,13490,13490,13490,13490,0
20250408,173500,161887235,13490,13490,13490,13490,0
20250408,173400,161887235,13490,13490,13490,13490,0
20250408,173300,161887235,13490,13490,13490,13490,0
20250408,173200,161887235,13490,13490,13490,13490,0
20250408,173100,161887235,13490,13490,13490,13490,0
20250408,173000,161887235,13490,13490,13490,13490,0
20250408,172900,161887235,13490,13490,13490,13490,0
20250408,172800,161887235,13490,13490,13490,13490,0
20250408,172700,161887235,13490,13490,13490,13490,154
20250408,172600,161887235,13490,13490,13490,13490,0
20250408,172500,161887235,13490,13490,13490,13490,0
20250408,172400,161887235,13490,13490,13490,13490,0
20250408,172300,161887235,13490,13490,13490,13490,0
20250408,172200,161887235,13490,13490,13490,13490,0
20250408,172100,161887235,13490,13490,13490,13490,0
20250408,172000,161887235,13490,13490,13490,13490,0
20250408,171900,161887235,13490,13490,13490,13490,0
20250408,171800,161887235,13490,13490,13490,13490,0
20250408,171700,161887235,13490,13490,13490,13490,0
20250408,171600,161887235,13490,13490,13490,13490,0
20250408,171500,161887235,13490,13490,13490,13490,0
20250408,171400,161887235,13490,13490,13490,13490,0
20250408,171300,161887235,13490,13490,13490,13490,0
20250408,171200,161887235,13490,13490,13490,13490,0
20250408,171100,161887235,13490,13490,13490,13490,0
20250408,171000,161887235,13490,13490,13490,13490,0
20250408,170900,161887235,13490,13490,13490,13490,0
20250408,170800,161887235,13490,13490,13490,13490,0
20250408,170700,161887235,13490,13490,13490,13490,0
20250408,170600,161887235,13490,13490,13490,13490,0
20250408,170500,161887235,13490,13490,13490,13490,0
20250408,170400,161887235,13490,13490,13490,13490,0
20250408,170300,161887235,13490,13490,13490,13490,0
20250408,170200,161887235,13490,13490,13490,13490,0
20250408,170100,161887235,13490,13490,13490,13490,0
20250408,170000,161887235,13490,13490,13490,13490,0
20250408,165900,161887235,13490,13490,13490,13490,0
20250408,165800,161887235,13490,13490,13490,13490,0
20250408,165700,161887235,13490,13490,13490,13490,154
20250408,165600,161887235,13490,13490,13490,13490,0
20250408,165500,161887235,13490,13490,13490,13490,0
20250408,165400,161887235,13490,13490,13490,13490,0
20250408,165300,161887235,13490,13490,13490,13490,0
20250408,165200,161887235,13490,13490,13490,13490,0
20250408,165100,161887235,13490,13490,13490,13490,0
20250408,165000,161887235,13490,13490,13490,13490,0
20250408,164900,161887235,13490,13490,13490,13490,0
20250408,164800,161887235,13490,13490,13490,13490,0
20250408,164700,161887235,13490,13490,13490,13490,0
20250408,164600,161887235,13490,13490,13490,13490,0
20250408,164500,161887235,13490,13490,13490,13490,0
20250408,164400,161887235,13490,13490,13490,13490,0
20250408,164300,161887235,13490,13490,13490,13490,0
20250408,164200,161887235,13490,13490,13490,13490,0
20250408,164100,161887235,13490,13490,13490,13490,0
20250408,164000,161887235,13490,13490,13490,13490,0
20250408,163900,161887235,13490,13490,13490,13490,0
20250408,163800,161887235,13490,13490,13490,13490,0
20250408,163700,161887235,13490,13490,13490,13490,0
20250408,163600,161887235,13490,13490,13490,13490,0
20250408,163500,161887235,13490,13490,13490,13490,0
20250408,163400,161887235,13490,13490,13490,13490,0
20250408,163300,161887235,13490,13490,13490,13490,0
20250408,163200,161887235,13490,13490,13490,13490,0
20250408,163100,161887235,13490,13490,13490,13490,0
20250408,163000,161887235,13490,13490,13490,13490,0
20250408,162900,161887235,13490,13490,13490,13490,0
20250408,162800,161887235,13490,13490,13490,13490,0
20250408,162700,161887235,13490,13490,13490,13490,154
20250408,162600,161887235,13490,13490,13490,13490,0
20250408,162500,161887235,13490,13490,13490,13490,0
20250408,162400,161887235,13490,13490,13490,13490,0
20250408,162300,161887235,13490,13490,13490,13490,0
20250408,162200,161887235,13490,13490,13490,13490,0
20250408,162100,161887235,13490,13490,13490,13490,0
20250408,162000,161887235,13490,13490,13490,13490,0
20250408,161900,161887235,13490,13490,13490,13490,0
20250408,161800,161887235,13490,13490,13490,13490,0
20250408,161700,161887235,13490,13490,13490,13490,0
20250408,161600,161887235,13490,13490,13490,13490,0
20250408,161500,161887235,13490,13490,13490,13490,0
20250408,161400,161887235,13490,13490,13490,13490,0
20250408,161300,161887235,13490,13490,13490,13490,0
20250408,161200,161887235,13490,13490,13490,13490,0
20250408,161100,161887235,13490,13490,13490,13490,0
20250408,161000,161887235,13490,13490,13490,13490,0
20250408,160900,161887235,13490,13490,13490,13490,0
20250408,160800,161887235,13490,13490,13490,13490,0
20250408,160700,161887235,13490,13490,13490,13490,0
20250408,160600,161887235,13490,13490,13490,13490,0
20250408,160500,161887235,13490,13490,13490,13490,0
20250408,160400,161887235,13490,13490,13490,13490,0
20250408,160300,161887235,13490,13490,13490,13490,0
20250408,160200,161887235,13490,13490,13490,13490,0
20250408,160100,161887235,13490,13490,13490,13490,0
20250408,160000,161887235,13490,13490,13490,13490,0
20250408,155900,161887235,13490,13490,13490,13490,0
20250408,155800,161887235,13490,13490,13490,13490,0
20250408,155700,161887235,13490,13490,13490,13490,154
20250408,155600,161887235,13490,13490,13490,13490,0
20250408,155500,161887235,13490,13490,13490,13490,0
20250408,155400,161887235,13490,13490,13490,13490,0
20250408,155300,161887235,13490,13490,13490,13490,0
20250408,155200,161887235,13490,13490,13490,13490,0
20250408,155100,161887235,13490,13490,13490,13490,0
20250408,155000,161887235,13490,13490,13490,13490,0
20250408,154900,161887235,13490,13490,13490,13490,0
20250408,154800,161887235,13490,13490,13490,13490,0
20250408,154700,161887235,13490,13490,13490,13490,0
20250408,154600,161887235,13490,13490,13490,13490,0
20250408,154500,161887235,13490,13490,13490,13490,0
20250408,154400,161887235,13490,13490,13490,13490,0
20250408,154300,161887235,13490,13490,13490,13490,0
20250408,154200,161887235,13490,13490,13490,13490,0
20250408,154100,161887235,13490,13490,13490,13490,0
20250408,154000,161887235,13490,13490,13490,13490,0
20250408,153900,161887235,13490,13490,13490,13490,0
20250408,153800,161887235,13490,13490,13490,13490,0
20250408,153700,161887235,13490,13490,13490,13490,0
20250408,153600,161887235,13490,13490,13490,13490,0
20250408,153500,161887235,13490,13490,13490,13490,0
20250408,153400,161887235,13490,13490,13490,13490,0
20250408,153300,161887235,13490,13490,13490,13490,0
20250408,153200,161887235,13490,13490,13490,13490,0
20250408,153100,161887235,13490,13490,13490,13490,0
20250408,153000,161887235,13490,13490,13490,13490,154
20250408,152900,159809775,13540,13540,13540,13540,0
20250408,152800,159809775,13540,13540,13540,13540,0
20250408,152700,159809775,13540,13540,13540,13540,0
20250408,152600,159809775,13540,13540,13540,13540,0
20250408,152500,159809775,13540,13540,13540,13540,0
20250408,152400,159809775,13540,13540,13540,13540,0
20250408,152300,159809775,13540,13540,13540,13540,0
20250408,152200,159809775,13540,13540,13540,13540,0
20250408,152100,159809775,13540,13540,13540,13540,0
20250408,152000,159809775,13540,13540,13540,13540,0
20250408,151900,159809775,13540,13540,13540,13540,16
20250408,151800,159593135,13540,13540,13540,13540,0
20250408,151700,159593135,13540,13540,13540,13540,0
20250408,151600,159593135,13540,13540,13540,13540,0
20250408,151500,159593135,13540,13540,13540,13540,2
20250408,151400,159566055,13480,13520,13520,13480,198
20250408,151300,156894975,13540,13540,13540,13540,7
20250408,151200,156800195,13540,13540,13540,13540,0
20250408,151100,156800195,13540,13540,13540,13540,0
20250408,151000,156800195,13540,13540,13540,13540,7
20250408,150900,156705415,13540,13540,13540,13540,1
20250408,150800,156691875,13540,13530,13540,13530,2
20250408,150700,156664805,13530,13530,13530,13530,0
20250408,150600,156664805,13530,13530,13530,13530,7
20250408,150500,156570095,13530,13530,13530,13530,1
20250408,150400,156556565,13530,13530,13530,13530,0
20250408,150300,156556565,13530,13530,13530,13530,0
20250408,150200,156556565,13530,13530,13530,13530,0
20250408,150100,156556565,13530,13530,13530,13530,0
20250408,150000,156556565,13530,13530,13530,13530,0
20250408,145900,156556565,13530,13530,13530,13530,1
20250408,145800,156543035,13510,13510,13510,13510,44
20250408,145700,155948595,13510,13510,13510,13510,0
20250408,145600,155948595,13510,13510,13510,13510,0
20250408,145500,155948595,13510,13510,13510,13510,0
20250408,145400,155948595,13510,13510,13510,13510,11
20250408,145300,155799985,13500,13500,13500,13500,0
20250408,145200,155799985,13500,13500,13500,13500,0
20250408,145100,155799985,13500,13500,13500,13500,0
20250408,145000,155799985,13500,13500,13500,13500,505
20250408,144900,148982485,13510,13510,13510,13510,0
20250408,144800,148982485,13510,13520,13520,13500,46
20250408,144700,148361245,13530,13530,13530,13530,0
20250408,144600,148361245,13530,13530,13530,13530,0
20250408,144500,148361245,13530,13530,13530,13530,0
20250408,144400,148361245,13530,13530,13530,13530,227
20250408,144300,145289935,13540,13540,13540,13540,88
20250408,144200,144098415,13530,13530,13530,13530,0
20250408,144100,144098415,13530,13530,13530,13530,0
20250408,144000,144098415,13530,13530,13530,13530,99
20250408,143900,142758945,13530,13510,13530,13510,101
20250408,143800,141394415,13510,13510,13510,13510,0
20250408,143700,141394415,13510,13510,13510,13510,1
20250408,143600,141380905,13510,13510,13510,13510,0
20250408,143500,141380905,13510,13510,13510,13510,1
20250408,143400,141367395,13490,13490,13490,13490,27
20250408,143300,141003165,13500,13500,13500,13500,5
20250408,143200,140935665,13500,13500,13500,13500,140
20250408,143100,139045665,13500,13490,13500,13490,9
20250408,143000,138924185,13500,13500,13500,13500,0
20250408,142900,138924185,13500,13500,13500,13500,23
20250408,142800,138613685,13500,13500,13500,13500,0
20250408,142700,138613685,13500,13500,13500,13500,0
20250408,142600,138613685,13500,13500,13500,13500,20
20250408,142500,138343685,13500,13500,13500,13500,0
20250408,142400,138343685,13500,13500,13500,13500,3
20250408,142300,138303185,13500,13500,13500,13500,0
20250408,142200,138303185,13500,13500,13500,13500,120
20250408,142100,136683185,13500,13500,13500,13500,0
20250408,142000,136683185,13500,13500,13500,13500,0
20250408,141900,136683185,13500,13500,13500,13500,8
20250408,141800,136575185,13490,13490,13490,13490,30
20250408,141700,136170485,13480,13480,13480,13480,0
20250408,141600,136170485,13480,13490,13490,13480,145
20250408,141500,134214685,13500,13500,13500,13500,1
20250408,141400,134201185,13510,13510,13510,13510,0
20250408,141300,134201185,13510,13510,13510,13510,0
20250408,141200,134201185,13510,13510,13510,13510,0
20250408,141100,134201185,13510,13510,13510,13510,190
20250408,141000,131634285,13510,13510,13510,13510,45
20250408,140900,131026335,13500,13500,13500,13500,303
20250408,140800,126935835,13510,13510,13510,13510,59
20250408,140700,126138745,13520,13520,13520,13520,25
20250408,140600,125800745,13510,13510,13510,13510,0
20250408,140500,125800745,13510,13510,13510,13510,0
20250408,140400,125800745,13510,13520,13520,13510,105
20250408,140300,124382165,13510,13510,13510,13510,0
20250408,140200,124382165,13510,13510,13510,13510,0
20250408,140100,124382165,13510,13510,13510,13510,0
20250408,140000,124382165,13510,13510,13510,13510,0
20250408,135900,124382165,13510,13510,13510,13510,0
20250408,135800,124382165,13510,13510,13510,13510,0
20250408,135700,124382165,13510,13510,13510,13510,78
20250408,135600,123328385,13560,13560,13560,13560,0
20250408,135500,123328385,13560,13560,13560,13560,10
20250408,135400,123192785,13560,13560,13560,13560,2
20250408,135300,123165665,13510,13510,13510,13510,0
20250408,135200,123165665,13510,13510,13510,13500,121
20250408,135100,121531085,13560,13560,13560,13560,1
20250408,135000,121517525,13510,13510,13510,13510,0
20250408,134900,121517525,13510,13510,13510,13510,0
20250408,134800,121517525,13510,13510,13510,13510,0
20250408,134700,121517525,13510,13520,13520,13510,39
20250408,134600,120990535,13570,13570,13570,13570,2
20250408,134500,120963395,13570,13510,13570,13510,101
20250408,134400,119598825,13580,13580,13580,13580,1
20250408,134300,119585245,13510,13520,13520,13510,12
20250408,134200,119423075,13520,13520,13520,13520,0
20250408,134100,119423075,13520,13520,13520,13520,0
20250408,134000,119423075,13520,13550,13550,13520,93
20250408,133900,118163585,13550,13550,13550,13550,10
20250408,133800,118028085,13590,13590,13590,13590,0
20250408,133700,118028085,13590,13590,13590,13590,0
20250408,133600,118028085,13590,13500,13590,13480,520
20250408,133500,111009375,13500,13590,13590,13500,1143
20250408,133400,95567965,13600,13630,13630,13600,264
20250408,133300,91975665,13630,13640,13640,13630,53
20250408,133200,91252795,13640,13670,13670,13640,143
20250408,133100,89300525,13680,13680,13680,13680,0
20250408,133000,89300525,13680,13680,13680,13680,0
20250408,132900,89300525,13680,13680,13680,13680,31
20250408,132800,88876445,13730,13730,13730,13730,0
20250408,132700,88876445,13730,13730,13730,13730,0
20250408,132600,88876445,13730,13730,13730,13730,0
20250408,132500,88876445,13730,13730,13730,13730,1
20250408,132400,88862715,13730,13730,13730,13730,0
20250408,132300,88862715,13730,13730,13730,13730,0
20250408,132200,88862715,13730,13730,13730,13730,0
20250408,132100,88862715,13730,13730,13730,13730,0
20250408,132000,88862715,13730,13730,13730,13730,0
20250408,131900,88862715,13730,13730,13730,13730,1
20250408,131800,88848985,13680,13680,13680,13680,0
20250408,131700,88848985,13680,13680,13680,13680,0
20250408,131600,88848985,13680,13680,13680,13680,1
20250408,131500,88835305,13690,13690,13690,13690,13
20250408,131400,88657335,13690,13690,13690,13690,0
20250408,131300,88657335,13690,13690,13690,13690,0
20250408,131200,88657335,13690,13690,13690,13690,0
20250408,131100,88657335,13690,13690,13690,13690,0
20250408,131000,88657335,13690,13690,13690,13690,0
20250408,130900,88657335,13690,13690,13690,13690,0
20250408,130800,88657335,13690,13690,13690,13690,0
20250408,130700,88657335,13690,13690,13690,13690,0
20250408,130600,88657335,13690,13690,13690,13690,0
20250408,130500,88657335,13690,13690,13690,13690,0
20250408,130400,88657335,13690,13690,13690,13690,1
20250408,130300,88643645,13750,13750,13750,13750,0
20250408,130200,88643645,13750,13750,13750,13750,0
20250408,130100,88643645,13750,13750,13750,13750,0
20250408,130000,88643645,13750,13750,13750,13750,0
20250408,125900,88643645,13750,13750,13750,13750,0
20250408,125800,88643645,13750,13750,13750,13750,1
20250408,125700,88629895,13680,13680,13680,13680,49
20250408,125600,87959575,13670,13670,13670,13670,42
20250408,125500,87385435,13670,13670,13670,13670,10
20250408,125400,87248735,13690,13690,13690,13690,62
20250408,125300,86399955,13690,13690,13690,13690,0
20250408,125200,86399955,13690,13690,13690,13690,0
20250408,125100,86399955,13690,13690,13690,13690,0
20250408,125000,86399955,13690,13690,13690,13690,0
20250408,124900,86399955,13690,13690,13690,13690,0
20250408,124800,86399955,13690,13690,13690,13690,0
20250408,124700,86399955,13690,13690,13690,13680,45
20250408,124600,85783975,13750,13750,13750,13750,0
20250408,124500,85783975,13750,13750,13750,13750,0
20250408,124400,85783975,13750,13750,13750,13750,0
20250408,124300,85783975,13750,13750,13750,13750,0
20250408,124200,85783975,13750,13750,13750,13750,0
20250408,124100,85783975,13750,13750,13750,13750,0
20250408,124000,85783975,13750,13750,13750,13750,10
20250408,123900,85646475,13750,13720,13750,13690,7
20250408,123800,85550495,13720,13770,13770,13720,12
20250408,123700,85385735,13770,13770,13770,13770,0
20250408,123600,85385735,13770,13750,13770,13750,24
20250408,123500,85055475,13730,13750,13750,13730,3
20250408,123400,85014245,13750,13720,13750,13720,30
20250408,123300,84602585,13690,13690,13690,13690,5
20250408,123200,84534135,13690,13720,13720,13690,11
20250408,123100,84383515,13680,13680,13680,13680,5
20250408,123000,84315115,13690,13690,13690,13690,0
20250408,122900,84315115,13690,13710,13710,13690,20
20250408,122800,84041115,13680,13680,13680,13680,0
20250408,122700,84041115,13680,13700,13710,13680,15
20250408,122600,83835585,13700,13700,13700,13700,5
20250408,122500,83767085,13700,13700,13700,13700,0
20250408,122400,83767085,13700,13700,13700,13700,1
20250408,122300,83753385,13670,13670,13670,13670,0
20250408,122200,83753385,13670,13700,13700,13670,55
20250408,122100,83000435,13700,13700,13700,13700,0
20250408,122000,83000435,13700,13700,13700,13700,0
20250408,121900,83000435,13700,13700,13700,13700,0
20250408,121800,83000435,13700,13700,13700,13700,0
20250408,121700,83000435,13700,13700,13700,13700,0
20250408,121600,83000435,13700,13700,13700,13700,0
20250408,121500,83000435,13700,13700,13700,13700,0
20250408,121400,83000435,13700,13700,13700,13700,0
20250408,121300,83000435,13700,13700,13700,13700,0
20250408,121200,83000435,13700,13700,13700,13700,0
20250408,121100,83000435,13700,13700,13700,13700,0
20250408,121000,83000435,13700,13700,13700,13700,1
20250408,120900,82986735,13690,13690,13690,13690,44
20250408,120800,82384375,13690,13690,13690,13690,2
20250408,120700,82356995,13700,13700,13700,13700,0
20250408,120600,82356995,13700,13700,13700,13700,0
20250408,120500,82356995,13700,13700,13700,13700,0
20250408,120400,82356995,13700,13700,13700,13700,6
20250408,120300,82274795,13700,13700,13700,13700,0
20250408,120200,82274795,13700,13700,13700,13700,0
20250408,120100,82274795,13700,13700,13700,13700,0
20250408,120000,82274795,13700,13700,13700,13700,185
20250408,115900,79740295,13700,13700,13700,13700,0
20250408,115800,79740295,13700,13700,13700,13700,0
20250408,115700,79740295,13700,13710,13710,13700,113
20250408,115600,78192085,13750,13730,13750,13730,21
20250408,115500,77903615,13720,13740,13740,13710,38
20250408,115400,77382025,13780,13780,13780,13780,0
20250408,115300,77382025,13780,13780,13780,13780,0
20250408,115200,77382025,13780,13780,13780,13780,0
20250408,115100,77382025,13780,13780,13780,13780,0
20250408,115000,77382025,13780,13780,13780,13780,0
20250408,114900,77382025,13780,13780,13780,13780,0
20250408,114800,77382025,13780,13780,13780,13780,0
20250408,114700,77382025,13780,13780,13780,13780,0
20250408,114600,77382025,13780,13780,13780,13780,0
20250408,114500,77382025,13780,13780,13780,13780,0
20250408,114400,77382025,13780,13780,13780,13780,0
20250408,114300,77382025,13780,13780,13780,13780,0
20250408,114200,77382025,13780,13780,13780,13780,0
20250408,114100,77382025,13780,13780,13780,13780,0
20250408,114000,77382025,13780,13780,13780,13780,0
20250408,113900,77382025,13780,13780,13780,13780,0
20250408,113800,77382025,13780,13780,13780,13780,0
20250408,113700,77382025,13780,13750,13780,13750,723
20250408,113600,67419255,13750,13750,13750,13750,0
20250408,113500,67419255,13750,13750,13750,13750,11
20250408,113400,67268005,13750,13750,13750,13750,0
20250408,113300,67268005,13750,13750,13750,13750,5
20250408,113200,67199255,13780,13760,13780,13760,236
20250408,113100,63947495,13760,13760,13760,13760,1
20250408,113000,63933735,13750,13750,13750,13750,0
20250408,112900,63933735,13750,13750,13750,13750,0
20250408,112800,63933735,13750,13750,13750,13750,50
20250408,112700,63246235,13750,13750,13750,13750,0
20250408,112600,63246235,13750,13750,13750,13750,0
20250408,112500,63246235,13750,13750,13750,13750,0
20250408,112400,63246235,13750,13750,13750,13750,50
20250408,112300,62558735,13750,13750,13750,13750,0
20250408,112200,62558735,13750,13750,13750,13750,2
20250408,112100,62531235,13750,13750,13750,13750,0
20250408,112000,62531235,13750,13750,13750,13750,0
20250408,111900,62531235,13750,13750,13750,13750,0
20250408,111800,62531235,13750,13750,13750,13750,0
20250408,111700,62531235,13750,13750,13750,13750,0
20250408,111600,62531235,13750,13750,13750,13750,1
20250408,111500,62517485,13650,13740,13740,13640,156
20250408,111400,60383095,13760,13750,13760,13750,201
20250408,111300,57619335,13770,13770,13770,13770,0
20250408,111200,57619335,13770,13770,13770,13770,0
20250408,111100,57619335,13770,13770,13770,13770,0
20250408,111000,57619335,13770,13770,13770,13770,0
20250408,110900,57619335,13770,13770,13770,13770,0
20250408,110800,57619335,13770,13770,13770,13770,0
20250408,110700,57619335,13770,13770,13770,13770,0
20250408,110600,57619335,13770,13770,13770,13770,0
20250408,110500,57619335,13770,13770,13770,13770,6
20250408,110400,57536715,13740,13740,13740,13740,0
20250408,110300,57536715,13740,13740,13740,13740,40
20250408,110200,56987115,13760,13780,13780,13760,98
20250408,110100,55637005,13780,13780,13780,13780,3
20250408,110000,55595665,13780,13780,13780,13780,1
20250408,105900,55581885,13760,13760,13760,13760,0
20250408,105800,55581885,13760,13760,13760,13760,2
20250408,105700,55554365,13750,13750,13750,13750,10
20250408,105600,55416865,13750,13730,13750,13730,265
20250408,105500,51775155,13700,13700,13700,13700,0
20250408,105400,51775155,13700,13700,13700,13700,0
20250408,105300,51775155,13700,13700,13700,13700,22
20250408,105200,51473755,13690,13690,13690,13690,0
20250408,105100,51473755,13690,13690,13690,13690,0
20250408,105000,51473755,13690,13690,13690,13690,0
20250408,104900,51473755,13690,13690,13690,13690,0
20250408,104800,51473755,13690,13690,13690,13690,0
20250408,104700,51473755,13690,13690,13690,13690,0
20250408,104600,51473755,13690,13690,13690,13690,0
20250408,104500,51473755,13690,13690,13690,13690,0
20250408,104400,51473755,13690,13690,13690,13690,0
20250408,104300,51473755,13690,13670,13690,13670,236
20250408,104200,48245435,13670,13670,13670,13670,0
20250408,104100,48245435,13670,13670,13670,13670,0
20250408,104000,48245435,13670,13670,13670,13670,0
20250408,103900,48245435,13670,13670,13670,13670,0
20250408,103800,48245435,13670,13670,13670,13670,0
20250408,103700,48245435,13670,13670,13670,13670,0
20250408,103600,48245435,13670,13670,13670,13670,0
20250408,103500,48245435,13670,13670,13670,13670,0
20250408,103400,48245435,13670,13670,13670,13670,0
20250408,103300,48245435,13670,13670,13670,13670,0
20250408,103200,48245435,13670,13670,13670,13670,1
20250408,103100,48231765,13630,13670,13670,13630,3
20250408,103000,48190795,13670,13670,13670,13670,0
20250408,102900,48190795,13670,13670,13670,13670,0
20250408,102800,48190795,13670,13670,13670,13670,1
20250408,102700,48177125,13620,13620,13620,13620,12
20250408,102600,48013685,13670,13670,13670,13670,3
20250408,102500,47972675,13670,13670,13670,13670,0
20250408,102400,47972675,13670,13670,13670,13670,3
20250408,102300,47931665,13670,13670,13670,13670,3
20250408,102200,47890655,13670,13670,13670,13670,0
20250408,102100,47890655,13670,13670,13670,13670,3
20250408,102000,47849645,13670,13670,13670,13670,0
20250408,101900,47849645,13670,13670,13670,13670,3
20250408,101800,47808635,13660,13660,13660,13660,0
20250408,101700,47808635,13660,13660,13660,13660,3
20250408,101600,47767655,13660,13660,13660,13660,0
20250408,101500,47767655,13660,13660,13660,13660,3
20250408,101400,47726675,13660,13660,13660,13660,0
20250408,101300,47726675,13660,13660,13660,13660,3
20250408,101200,47685695,13660,13660,13660,13660,1
20250408,101100,47672035,13660,13660,13660,13660,0
20250408,101000,47672035,13660,13660,13660,13660,0
20250408,100900,47672035,13660,13660,13660,13660,0
20250408,100800,47672035,13660,13660,13660,13660,0
20250408,100700,47672035,13660,13660,13660,13660,0
20250408,100600,47672035,13660,13660,13660,13660,2
20250408,100500,47644715,13630,13640,13640,13630,4
20250408,100400,47590185,13650,13650,13650,13650,0
20250408,100300,47590185,13650,13650,13650,13650,10
20250408,100200,47453685,13650,13650,13650,13650,14
20250408,100100,47262585,13670,13670,13670,13670,0
20250408,100000,47262585,13670,13680,13680,13670,12
20250408,095900,47098505,13680,13680,13680,13680,4
20250408,095800,47043785,13680,13680,13680,13680,15
20250408,095700,46838585,13680,13680,13680,13680,0
20250408,095600,46838585,13680,13680,13680,13680,4
20250408,095500,46783865,13680,13680,13680,13680,0
20250408,095400,46783865,13680,13680,13680,13680,0
20250408,095300,46783865,13680,13680,13680,13680,13
20250408,095200,46606025,13680,13680,13680,13680,0
20250408,095100,46606025,13680,13680,13680,13680,7
20250408,095000,46510265,13680,13680,13680,13680,0
20250408,094900,46510265,13680,13680,13680,13680,0
20250408,094800,46510265,13680,13680,13680,13680,0
20250408,094700,46510265,13680,13680,13680,13680,0
20250408,094600,46510265,13680,13680,13680,13680,0
20250408,094500,46510265,13680,13680,13680,13680,0
20250408,094400,46510265,13680,13680,13680,13680,1
20250408,094300,46496585,13640,13635,13640,13620,163
20250408,094200,44276100,13620,13620,13620,13620,0
20250408,094100,44276100,13620,13610,13620,13610,11
20250408,094000,44126380,13610,13610,13610,13610,18
20250408,093900,43881400,13610,13630,13630,13600,744
20250408,093800,33759680,13650,13650,13650,13650,10
20250408,093700,33623180,13660,13730,13730,13660,78
20250408,093600,32555720,13770,13770,13770,13770,1
20250408,093500,32541950,13750,13780,13780,13730,106
20250408,093400,31085110,13780,13780,13780,13780,0
20250408,093300,31085110,13780,13780,13780,13780,7
20250408,093200,30988650,13780,13780,13780,13780,0
20250408,093100,30988650,13780,13780,13780,13780,7
20250408,093000,30892190,13790,13790,13790,13790,0
20250408,092900,30892190,13790,13790,13790,13790,7
20250408,092800,30795660,13790,13790,13790,13790,0
20250408,092700,30795660,13790,13790,13790,13790,0
20250408,092600,30795660,13790,13790,13790,13790,0
20250408,092500,30795660,13790,13790,13790,13790,0
20250408,092400,30795660,13790,13790,13790,13790,0
20250408,092300,30795660,13790,13790,13790,13790,10
20250408,092200,30657760,13790,13780,13790,13780,40
20250408,092100,30106350,13780,13810,13810,13650,336
20250408,092000,25504370,13820,13820,13820,13820,0
20250408,091900,25504370,13820,13820,13820,13820,26
20250408,091800,25145050,13820,13820,13820,13820,0
20250408,091700,25145050,13820,13810,13820,13810,78
20250408,091600,24067420,13810,13810,13810,13810,41
20250408,091500,23501210,13830,13830,13830,13830,7
20250408,091400,23404400,13830,13830,13830,13830,0
20250408,091300,23404400,13830,13830,13830,13830,379
20250408,091200,18162830,13830,13830,13830,13830,0
20250408,091100,18162830,13830,13830,13830,13830,12
20250408,091000,17996870,13830,13810,13830,13810,12
20250408,090900,17831050,13830,13830,13830,13830,5
20250408,090800,17761900,13800,13790,13800,13790,27
20250408,090700,17389330,13800,13800,13800,13800,0
20250408,090600,17389330,13800,13800,13800,13800,4
20250408,090500,17334130,13800,13800,13800,13800,0
20250408,090400,17334130,13800,13800,13800,13800,15
20250408,090300,17127130,13780,13780,13780,13780,4
20250408,090200,17072010,13720,13720,13720,13720,15
20250408,090100,16866210,13800,13800,13800,13800,0
20250408,090000,16866210,13800,13650,13800,13650,1234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185700 161887235 13490 13490 13490 13490 154
3 20250408 185600 161887235 13490 13490 13490 13490 0
4 20250408 185500 161887235 13490 13490 13490 13490 0
5 20250408 185400 161887235 13490 13490 13490 13490 0
6 20250408 185300 161887235 13490 13490 13490 13490 0
7 20250408 185200 161887235 13490 13490 13490 13490 0
8 20250408 185100 161887235 13490 13490 13490 13490 0
9 20250408 185000 161887235 13490 13490 13490 13490 0
10 20250408 184900 161887235 13490 13490 13490 13490 0
11 20250408 184800 161887235 13490 13490 13490 13490 0
12 20250408 184700 161887235 13490 13490 13490 13490 0
13 20250408 184600 161887235 13490 13490 13490 13490 0
14 20250408 184500 161887235 13490 13490 13490 13490 0
15 20250408 184400 161887235 13490 13490 13490 13490 0
16 20250408 184300 161887235 13490 13490 13490 13490 0
17 20250408 184200 161887235 13490 13490 13490 13490 0
18 20250408 184100 161887235 13490 13490 13490 13490 0
19 20250408 184000 161887235 13490 13490 13490 13490 0
20 20250408 183900 161887235 13490 13490 13490 13490 0
21 20250408 183800 161887235 13490 13490 13490 13490 0
22 20250408 183700 161887235 13490 13490 13490 13490 0
23 20250408 183600 161887235 13490 13490 13490 13490 0
24 20250408 183500 161887235 13490 13490 13490 13490 0
25 20250408 183400 161887235 13490 13490 13490 13490 0
26 20250408 183300 161887235 13490 13490 13490 13490 0
27 20250408 183200 161887235 13490 13490 13490 13490 0
28 20250408 183100 161887235 13490 13490 13490 13490 0
29 20250408 183000 161887235 13490 13490 13490 13490 0
30 20250408 182900 161887235 13490 13490 13490 13490 0
31 20250408 182800 161887235 13490 13490 13490 13490 0
32 20250408 182700 161887235 13490 13490 13490 13490 154
33 20250408 182600 161887235 13490 13490 13490 13490 0
34 20250408 182500 161887235 13490 13490 13490 13490 0
35 20250408 182400 161887235 13490 13490 13490 13490 0
36 20250408 182300 161887235 13490 13490 13490 13490 0
37 20250408 182200 161887235 13490 13490 13490 13490 0
38 20250408 182100 161887235 13490 13490 13490 13490 0
39 20250408 182000 161887235 13490 13490 13490 13490 0
40 20250408 181900 161887235 13490 13490 13490 13490 0
41 20250408 181800 161887235 13490 13490 13490 13490 0
42 20250408 181700 161887235 13490 13490 13490 13490 0
43 20250408 181600 161887235 13490 13490 13490 13490 0
44 20250408 181500 161887235 13490 13490 13490 13490 0
45 20250408 181400 161887235 13490 13490 13490 13490 0
46 20250408 181300 161887235 13490 13490 13490 13490 0
47 20250408 181200 161887235 13490 13490 13490 13490 0
48 20250408 181100 161887235 13490 13490 13490 13490 0
49 20250408 181000 161887235 13490 13490 13490 13490 0
50 20250408 180900 161887235 13490 13490 13490 13490 0
51 20250408 180800 161887235 13490 13490 13490 13490 0
52 20250408 180700 161887235 13490 13490 13490 13490 0
53 20250408 180600 161887235 13490 13490 13490 13490 0
54 20250408 180500 161887235 13490 13490 13490 13490 0
55 20250408 180400 161887235 13490 13490 13490 13490 0
56 20250408 180300 161887235 13490 13490 13490 13490 0
57 20250408 180200 161887235 13490 13490 13490 13490 0
58 20250408 180100 161887235 13490 13490 13490 13490 0
59 20250408 180000 161887235 13490 13490 13490 13490 0
60 20250408 175900 161887235 13490 13490 13490 13490 0
61 20250408 175800 161887235 13490 13490 13490 13490 0
62 20250408 175700 161887235 13490 13490 13490 13490 154
63 20250408 175600 161887235 13490 13490 13490 13490 0
64 20250408 175500 161887235 13490 13490 13490 13490 0
65 20250408 175400 161887235 13490 13490 13490 13490 0
66 20250408 175300 161887235 13490 13490 13490 13490 0
67 20250408 175200 161887235 13490 13490 13490 13490 0
68 20250408 175100 161887235 13490 13490 13490 13490 0
69 20250408 175000 161887235 13490 13490 13490 13490 0
70 20250408 174900 161887235 13490 13490 13490 13490 0
71 20250408 174800 161887235 13490 13490 13490 13490 0
72 20250408 174700 161887235 13490 13490 13490 13490 0
73 20250408 174600 161887235 13490 13490 13490 13490 0
74 20250408 174500 161887235 13490 13490 13490 13490 0
75 20250408 174400 161887235 13490 13490 13490 13490 0
76 20250408 174300 161887235 13490 13490 13490 13490 0
77 20250408 174200 161887235 13490 13490 13490 13490 0
78 20250408 174100 161887235 13490 13490 13490 13490 0
79 20250408 174000 161887235 13490 13490 13490 13490 0
80 20250408 173900 161887235 13490 13490 13490 13490 0
81 20250408 173800 161887235 13490 13490 13490 13490 0
82 20250408 173700 161887235 13490 13490 13490 13490 0
83 20250408 173600 161887235 13490 13490 13490 13490 0
84 20250408 173500 161887235 13490 13490 13490 13490 0
85 20250408 173400 161887235 13490 13490 13490 13490 0
86 20250408 173300 161887235 13490 13490 13490 13490 0
87 20250408 173200 161887235 13490 13490 13490 13490 0
88 20250408 173100 161887235 13490 13490 13490 13490 0
89 20250408 173000 161887235 13490 13490 13490 13490 0
90 20250408 172900 161887235 13490 13490 13490 13490 0
91 20250408 172800 161887235 13490 13490 13490 13490 0
92 20250408 172700 161887235 13490 13490 13490 13490 154
93 20250408 172600 161887235 13490 13490 13490 13490 0
94 20250408 172500 161887235 13490 13490 13490 13490 0
95 20250408 172400 161887235 13490 13490 13490 13490 0
96 20250408 172300 161887235 13490 13490 13490 13490 0
97 20250408 172200 161887235 13490 13490 13490 13490 0
98 20250408 172100 161887235 13490 13490 13490 13490 0
99 20250408 172000 161887235 13490 13490 13490 13490 0
100 20250408 171900 161887235 13490 13490 13490 13490 0
101 20250408 171800 161887235 13490 13490 13490 13490 0
102 20250408 171700 161887235 13490 13490 13490 13490 0
103 20250408 171600 161887235 13490 13490 13490 13490 0
104 20250408 171500 161887235 13490 13490 13490 13490 0
105 20250408 171400 161887235 13490 13490 13490 13490 0
106 20250408 171300 161887235 13490 13490 13490 13490 0
107 20250408 171200 161887235 13490 13490 13490 13490 0
108 20250408 171100 161887235 13490 13490 13490 13490 0
109 20250408 171000 161887235 13490 13490 13490 13490 0
110 20250408 170900 161887235 13490 13490 13490 13490 0
111 20250408 170800 161887235 13490 13490 13490 13490 0
112 20250408 170700 161887235 13490 13490 13490 13490 0
113 20250408 170600 161887235 13490 13490 13490 13490 0
114 20250408 170500 161887235 13490 13490 13490 13490 0
115 20250408 170400 161887235 13490 13490 13490 13490 0
116 20250408 170300 161887235 13490 13490 13490 13490 0
117 20250408 170200 161887235 13490 13490 13490 13490 0
118 20250408 170100 161887235 13490 13490 13490 13490 0
119 20250408 170000 161887235 13490 13490 13490 13490 0
120 20250408 165900 161887235 13490 13490 13490 13490 0
121 20250408 165800 161887235 13490 13490 13490 13490 0
122 20250408 165700 161887235 13490 13490 13490 13490 154
123 20250408 165600 161887235 13490 13490 13490 13490 0
124 20250408 165500 161887235 13490 13490 13490 13490 0
125 20250408 165400 161887235 13490 13490 13490 13490 0
126 20250408 165300 161887235 13490 13490 13490 13490 0
127 20250408 165200 161887235 13490 13490 13490 13490 0
128 20250408 165100 161887235 13490 13490 13490 13490 0
129 20250408 165000 161887235 13490 13490 13490 13490 0
130 20250408 164900 161887235 13490 13490 13490 13490 0
131 20250408 164800 161887235 13490 13490 13490 13490 0
132 20250408 164700 161887235 13490 13490 13490 13490 0
133 20250408 164600 161887235 13490 13490 13490 13490 0
134 20250408 164500 161887235 13490 13490 13490 13490 0
135 20250408 164400 161887235 13490 13490 13490 13490 0
136 20250408 164300 161887235 13490 13490 13490 13490 0
137 20250408 164200 161887235 13490 13490 13490 13490 0
138 20250408 164100 161887235 13490 13490 13490 13490 0
139 20250408 164000 161887235 13490 13490 13490 13490 0
140 20250408 163900 161887235 13490 13490 13490 13490 0
141 20250408 163800 161887235 13490 13490 13490 13490 0
142 20250408 163700 161887235 13490 13490 13490 13490 0
143 20250408 163600 161887235 13490 13490 13490 13490 0
144 20250408 163500 161887235 13490 13490 13490 13490 0
145 20250408 163400 161887235 13490 13490 13490 13490 0
146 20250408 163300 161887235 13490 13490 13490 13490 0
147 20250408 163200 161887235 13490 13490 13490 13490 0
148 20250408 163100 161887235 13490 13490 13490 13490 0
149 20250408 163000 161887235 13490 13490 13490 13490 0
150 20250408 162900 161887235 13490 13490 13490 13490 0
151 20250408 162800 161887235 13490 13490 13490 13490 0
152 20250408 162700 161887235 13490 13490 13490 13490 154
153 20250408 162600 161887235 13490 13490 13490 13490 0
154 20250408 162500 161887235 13490 13490 13490 13490 0
155 20250408 162400 161887235 13490 13490 13490 13490 0
156 20250408 162300 161887235 13490 13490 13490 13490 0
157 20250408 162200 161887235 13490 13490 13490 13490 0
158 20250408 162100 161887235 13490 13490 13490 13490 0
159 20250408 162000 161887235 13490 13490 13490 13490 0
160 20250408 161900 161887235 13490 13490 13490 13490 0
161 20250408 161800 161887235 13490 13490 13490 13490 0
162 20250408 161700 161887235 13490 13490 13490 13490 0
163 20250408 161600 161887235 13490 13490 13490 13490 0
164 20250408 161500 161887235 13490 13490 13490 13490 0
165 20250408 161400 161887235 13490 13490 13490 13490 0
166 20250408 161300 161887235 13490 13490 13490 13490 0
167 20250408 161200 161887235 13490 13490 13490 13490 0
168 20250408 161100 161887235 13490 13490 13490 13490 0
169 20250408 161000 161887235 13490 13490 13490 13490 0
170 20250408 160900 161887235 13490 13490 13490 13490 0
171 20250408 160800 161887235 13490 13490 13490 13490 0
172 20250408 160700 161887235 13490 13490 13490 13490 0
173 20250408 160600 161887235 13490 13490 13490 13490 0
174 20250408 160500 161887235 13490 13490 13490 13490 0
175 20250408 160400 161887235 13490 13490 13490 13490 0
176 20250408 160300 161887235 13490 13490 13490 13490 0
177 20250408 160200 161887235 13490 13490 13490 13490 0
178 20250408 160100 161887235 13490 13490 13490 13490 0
179 20250408 160000 161887235 13490 13490 13490 13490 0
180 20250408 155900 161887235 13490 13490 13490 13490 0
181 20250408 155800 161887235 13490 13490 13490 13490 0
182 20250408 155700 161887235 13490 13490 13490 13490 154
183 20250408 155600 161887235 13490 13490 13490 13490 0
184 20250408 155500 161887235 13490 13490 13490 13490 0
185 20250408 155400 161887235 13490 13490 13490 13490 0
186 20250408 155300 161887235 13490 13490 13490 13490 0
187 20250408 155200 161887235 13490 13490 13490 13490 0
188 20250408 155100 161887235 13490 13490 13490 13490 0
189 20250408 155000 161887235 13490 13490 13490 13490 0
190 20250408 154900 161887235 13490 13490 13490 13490 0
191 20250408 154800 161887235 13490 13490 13490 13490 0
192 20250408 154700 161887235 13490 13490 13490 13490 0
193 20250408 154600 161887235 13490 13490 13490 13490 0
194 20250408 154500 161887235 13490 13490 13490 13490 0
195 20250408 154400 161887235 13490 13490 13490 13490 0
196 20250408 154300 161887235 13490 13490 13490 13490 0
197 20250408 154200 161887235 13490 13490 13490 13490 0
198 20250408 154100 161887235 13490 13490 13490 13490 0
199 20250408 154000 161887235 13490 13490 13490 13490 0
200 20250408 153900 161887235 13490 13490 13490 13490 0
201 20250408 153800 161887235 13490 13490 13490 13490 0
202 20250408 153700 161887235 13490 13490 13490 13490 0
203 20250408 153600 161887235 13490 13490 13490 13490 0
204 20250408 153500 161887235 13490 13490 13490 13490 0
205 20250408 153400 161887235 13490 13490 13490 13490 0
206 20250408 153300 161887235 13490 13490 13490 13490 0
207 20250408 153200 161887235 13490 13490 13490 13490 0
208 20250408 153100 161887235 13490 13490 13490 13490 0
209 20250408 153000 161887235 13490 13490 13490 13490 154
210 20250408 152900 159809775 13540 13540 13540 13540 0
211 20250408 152800 159809775 13540 13540 13540 13540 0
212 20250408 152700 159809775 13540 13540 13540 13540 0
213 20250408 152600 159809775 13540 13540 13540 13540 0
214 20250408 152500 159809775 13540 13540 13540 13540 0
215 20250408 152400 159809775 13540 13540 13540 13540 0
216 20250408 152300 159809775 13540 13540 13540 13540 0
217 20250408 152200 159809775 13540 13540 13540 13540 0
218 20250408 152100 159809775 13540 13540 13540 13540 0
219 20250408 152000 159809775 13540 13540 13540 13540 0
220 20250408 151900 159809775 13540 13540 13540 13540 16
221 20250408 151800 159593135 13540 13540 13540 13540 0
222 20250408 151700 159593135 13540 13540 13540 13540 0
223 20250408 151600 159593135 13540 13540 13540 13540 0
224 20250408 151500 159593135 13540 13540 13540 13540 2
225 20250408 151400 159566055 13480 13520 13520 13480 198
226 20250408 151300 156894975 13540 13540 13540 13540 7
227 20250408 151200 156800195 13540 13540 13540 13540 0
228 20250408 151100 156800195 13540 13540 13540 13540 0
229 20250408 151000 156800195 13540 13540 13540 13540 7
230 20250408 150900 156705415 13540 13540 13540 13540 1
231 20250408 150800 156691875 13540 13530 13540 13530 2
232 20250408 150700 156664805 13530 13530 13530 13530 0
233 20250408 150600 156664805 13530 13530 13530 13530 7
234 20250408 150500 156570095 13530 13530 13530 13530 1
235 20250408 150400 156556565 13530 13530 13530 13530 0
236 20250408 150300 156556565 13530 13530 13530 13530 0
237 20250408 150200 156556565 13530 13530 13530 13530 0
238 20250408 150100 156556565 13530 13530 13530 13530 0
239 20250408 150000 156556565 13530 13530 13530 13530 0
240 20250408 145900 156556565 13530 13530 13530 13530 1
241 20250408 145800 156543035 13510 13510 13510 13510 44
242 20250408 145700 155948595 13510 13510 13510 13510 0
243 20250408 145600 155948595 13510 13510 13510 13510 0
244 20250408 145500 155948595 13510 13510 13510 13510 0
245 20250408 145400 155948595 13510 13510 13510 13510 11
246 20250408 145300 155799985 13500 13500 13500 13500 0
247 20250408 145200 155799985 13500 13500 13500 13500 0
248 20250408 145100 155799985 13500 13500 13500 13500 0
249 20250408 145000 155799985 13500 13500 13500 13500 505
250 20250408 144900 148982485 13510 13510 13510 13510 0
251 20250408 144800 148982485 13510 13520 13520 13500 46
252 20250408 144700 148361245 13530 13530 13530 13530 0
253 20250408 144600 148361245 13530 13530 13530 13530 0
254 20250408 144500 148361245 13530 13530 13530 13530 0
255 20250408 144400 148361245 13530 13530 13530 13530 227
256 20250408 144300 145289935 13540 13540 13540 13540 88
257 20250408 144200 144098415 13530 13530 13530 13530 0
258 20250408 144100 144098415 13530 13530 13530 13530 0
259 20250408 144000 144098415 13530 13530 13530 13530 99
260 20250408 143900 142758945 13530 13510 13530 13510 101
261 20250408 143800 141394415 13510 13510 13510 13510 0
262 20250408 143700 141394415 13510 13510 13510 13510 1
263 20250408 143600 141380905 13510 13510 13510 13510 0
264 20250408 143500 141380905 13510 13510 13510 13510 1
265 20250408 143400 141367395 13490 13490 13490 13490 27
266 20250408 143300 141003165 13500 13500 13500 13500 5
267 20250408 143200 140935665 13500 13500 13500 13500 140
268 20250408 143100 139045665 13500 13490 13500 13490 9
269 20250408 143000 138924185 13500 13500 13500 13500 0
270 20250408 142900 138924185 13500 13500 13500 13500 23
271 20250408 142800 138613685 13500 13500 13500 13500 0
272 20250408 142700 138613685 13500 13500 13500 13500 0
273 20250408 142600 138613685 13500 13500 13500 13500 20
274 20250408 142500 138343685 13500 13500 13500 13500 0
275 20250408 142400 138343685 13500 13500 13500 13500 3
276 20250408 142300 138303185 13500 13500 13500 13500 0
277 20250408 142200 138303185 13500 13500 13500 13500 120
278 20250408 142100 136683185 13500 13500 13500 13500 0
279 20250408 142000 136683185 13500 13500 13500 13500 0
280 20250408 141900 136683185 13500 13500 13500 13500 8
281 20250408 141800 136575185 13490 13490 13490 13490 30
282 20250408 141700 136170485 13480 13480 13480 13480 0
283 20250408 141600 136170485 13480 13490 13490 13480 145
284 20250408 141500 134214685 13500 13500 13500 13500 1
285 20250408 141400 134201185 13510 13510 13510 13510 0
286 20250408 141300 134201185 13510 13510 13510 13510 0
287 20250408 141200 134201185 13510 13510 13510 13510 0
288 20250408 141100 134201185 13510 13510 13510 13510 190
289 20250408 141000 131634285 13510 13510 13510 13510 45
290 20250408 140900 131026335 13500 13500 13500 13500 303
291 20250408 140800 126935835 13510 13510 13510 13510 59
292 20250408 140700 126138745 13520 13520 13520 13520 25
293 20250408 140600 125800745 13510 13510 13510 13510 0
294 20250408 140500 125800745 13510 13510 13510 13510 0
295 20250408 140400 125800745 13510 13520 13520 13510 105
296 20250408 140300 124382165 13510 13510 13510 13510 0
297 20250408 140200 124382165 13510 13510 13510 13510 0
298 20250408 140100 124382165 13510 13510 13510 13510 0
299 20250408 140000 124382165 13510 13510 13510 13510 0
300 20250408 135900 124382165 13510 13510 13510 13510 0
301 20250408 135800 124382165 13510 13510 13510 13510 0
302 20250408 135700 124382165 13510 13510 13510 13510 78
303 20250408 135600 123328385 13560 13560 13560 13560 0
304 20250408 135500 123328385 13560 13560 13560 13560 10
305 20250408 135400 123192785 13560 13560 13560 13560 2
306 20250408 135300 123165665 13510 13510 13510 13510 0
307 20250408 135200 123165665 13510 13510 13510 13500 121
308 20250408 135100 121531085 13560 13560 13560 13560 1
309 20250408 135000 121517525 13510 13510 13510 13510 0
310 20250408 134900 121517525 13510 13510 13510 13510 0
311 20250408 134800 121517525 13510 13510 13510 13510 0
312 20250408 134700 121517525 13510 13520 13520 13510 39
313 20250408 134600 120990535 13570 13570 13570 13570 2
314 20250408 134500 120963395 13570 13510 13570 13510 101
315 20250408 134400 119598825 13580 13580 13580 13580 1
316 20250408 134300 119585245 13510 13520 13520 13510 12
317 20250408 134200 119423075 13520 13520 13520 13520 0
318 20250408 134100 119423075 13520 13520 13520 13520 0
319 20250408 134000 119423075 13520 13550 13550 13520 93
320 20250408 133900 118163585 13550 13550 13550 13550 10
321 20250408 133800 118028085 13590 13590 13590 13590 0
322 20250408 133700 118028085 13590 13590 13590 13590 0
323 20250408 133600 118028085 13590 13500 13590 13480 520
324 20250408 133500 111009375 13500 13590 13590 13500 1143
325 20250408 133400 95567965 13600 13630 13630 13600 264
326 20250408 133300 91975665 13630 13640 13640 13630 53
327 20250408 133200 91252795 13640 13670 13670 13640 143
328 20250408 133100 89300525 13680 13680 13680 13680 0
329 20250408 133000 89300525 13680 13680 13680 13680 0
330 20250408 132900 89300525 13680 13680 13680 13680 31
331 20250408 132800 88876445 13730 13730 13730 13730 0
332 20250408 132700 88876445 13730 13730 13730 13730 0
333 20250408 132600 88876445 13730 13730 13730 13730 0
334 20250408 132500 88876445 13730 13730 13730 13730 1
335 20250408 132400 88862715 13730 13730 13730 13730 0
336 20250408 132300 88862715 13730 13730 13730 13730 0
337 20250408 132200 88862715 13730 13730 13730 13730 0
338 20250408 132100 88862715 13730 13730 13730 13730 0
339 20250408 132000 88862715 13730 13730 13730 13730 0
340 20250408 131900 88862715 13730 13730 13730 13730 1
341 20250408 131800 88848985 13680 13680 13680 13680 0
342 20250408 131700 88848985 13680 13680 13680 13680 0
343 20250408 131600 88848985 13680 13680 13680 13680 1
344 20250408 131500 88835305 13690 13690 13690 13690 13
345 20250408 131400 88657335 13690 13690 13690 13690 0
346 20250408 131300 88657335 13690 13690 13690 13690 0
347 20250408 131200 88657335 13690 13690 13690 13690 0
348 20250408 131100 88657335 13690 13690 13690 13690 0
349 20250408 131000 88657335 13690 13690 13690 13690 0
350 20250408 130900 88657335 13690 13690 13690 13690 0
351 20250408 130800 88657335 13690 13690 13690 13690 0
352 20250408 130700 88657335 13690 13690 13690 13690 0
353 20250408 130600 88657335 13690 13690 13690 13690 0
354 20250408 130500 88657335 13690 13690 13690 13690 0
355 20250408 130400 88657335 13690 13690 13690 13690 1
356 20250408 130300 88643645 13750 13750 13750 13750 0
357 20250408 130200 88643645 13750 13750 13750 13750 0
358 20250408 130100 88643645 13750 13750 13750 13750 0
359 20250408 130000 88643645 13750 13750 13750 13750 0
360 20250408 125900 88643645 13750 13750 13750 13750 0
361 20250408 125800 88643645 13750 13750 13750 13750 1
362 20250408 125700 88629895 13680 13680 13680 13680 49
363 20250408 125600 87959575 13670 13670 13670 13670 42
364 20250408 125500 87385435 13670 13670 13670 13670 10
365 20250408 125400 87248735 13690 13690 13690 13690 62
366 20250408 125300 86399955 13690 13690 13690 13690 0
367 20250408 125200 86399955 13690 13690 13690 13690 0
368 20250408 125100 86399955 13690 13690 13690 13690 0
369 20250408 125000 86399955 13690 13690 13690 13690 0
370 20250408 124900 86399955 13690 13690 13690 13690 0
371 20250408 124800 86399955 13690 13690 13690 13690 0
372 20250408 124700 86399955 13690 13690 13690 13680 45
373 20250408 124600 85783975 13750 13750 13750 13750 0
374 20250408 124500 85783975 13750 13750 13750 13750 0
375 20250408 124400 85783975 13750 13750 13750 13750 0
376 20250408 124300 85783975 13750 13750 13750 13750 0
377 20250408 124200 85783975 13750 13750 13750 13750 0
378 20250408 124100 85783975 13750 13750 13750 13750 0
379 20250408 124000 85783975 13750 13750 13750 13750 10
380 20250408 123900 85646475 13750 13720 13750 13690 7
381 20250408 123800 85550495 13720 13770 13770 13720 12
382 20250408 123700 85385735 13770 13770 13770 13770 0
383 20250408 123600 85385735 13770 13750 13770 13750 24
384 20250408 123500 85055475 13730 13750 13750 13730 3
385 20250408 123400 85014245 13750 13720 13750 13720 30
386 20250408 123300 84602585 13690 13690 13690 13690 5
387 20250408 123200 84534135 13690 13720 13720 13690 11
388 20250408 123100 84383515 13680 13680 13680 13680 5
389 20250408 123000 84315115 13690 13690 13690 13690 0
390 20250408 122900 84315115 13690 13710 13710 13690 20
391 20250408 122800 84041115 13680 13680 13680 13680 0
392 20250408 122700 84041115 13680 13700 13710 13680 15
393 20250408 122600 83835585 13700 13700 13700 13700 5
394 20250408 122500 83767085 13700 13700 13700 13700 0
395 20250408 122400 83767085 13700 13700 13700 13700 1
396 20250408 122300 83753385 13670 13670 13670 13670 0
397 20250408 122200 83753385 13670 13700 13700 13670 55
398 20250408 122100 83000435 13700 13700 13700 13700 0
399 20250408 122000 83000435 13700 13700 13700 13700 0
400 20250408 121900 83000435 13700 13700 13700 13700 0
401 20250408 121800 83000435 13700 13700 13700 13700 0
402 20250408 121700 83000435 13700 13700 13700 13700 0
403 20250408 121600 83000435 13700 13700 13700 13700 0
404 20250408 121500 83000435 13700 13700 13700 13700 0
405 20250408 121400 83000435 13700 13700 13700 13700 0
406 20250408 121300 83000435 13700 13700 13700 13700 0
407 20250408 121200 83000435 13700 13700 13700 13700 0
408 20250408 121100 83000435 13700 13700 13700 13700 0
409 20250408 121000 83000435 13700 13700 13700 13700 1
410 20250408 120900 82986735 13690 13690 13690 13690 44
411 20250408 120800 82384375 13690 13690 13690 13690 2
412 20250408 120700 82356995 13700 13700 13700 13700 0
413 20250408 120600 82356995 13700 13700 13700 13700 0
414 20250408 120500 82356995 13700 13700 13700 13700 0
415 20250408 120400 82356995 13700 13700 13700 13700 6
416 20250408 120300 82274795 13700 13700 13700 13700 0
417 20250408 120200 82274795 13700 13700 13700 13700 0
418 20250408 120100 82274795 13700 13700 13700 13700 0
419 20250408 120000 82274795 13700 13700 13700 13700 185
420 20250408 115900 79740295 13700 13700 13700 13700 0
421 20250408 115800 79740295 13700 13700 13700 13700 0
422 20250408 115700 79740295 13700 13710 13710 13700 113
423 20250408 115600 78192085 13750 13730 13750 13730 21
424 20250408 115500 77903615 13720 13740 13740 13710 38
425 20250408 115400 77382025 13780 13780 13780 13780 0
426 20250408 115300 77382025 13780 13780 13780 13780 0
427 20250408 115200 77382025 13780 13780 13780 13780 0
428 20250408 115100 77382025 13780 13780 13780 13780 0
429 20250408 115000 77382025 13780 13780 13780 13780 0
430 20250408 114900 77382025 13780 13780 13780 13780 0
431 20250408 114800 77382025 13780 13780 13780 13780 0
432 20250408 114700 77382025 13780 13780 13780 13780 0
433 20250408 114600 77382025 13780 13780 13780 13780 0
434 20250408 114500 77382025 13780 13780 13780 13780 0
435 20250408 114400 77382025 13780 13780 13780 13780 0
436 20250408 114300 77382025 13780 13780 13780 13780 0
437 20250408 114200 77382025 13780 13780 13780 13780 0
438 20250408 114100 77382025 13780 13780 13780 13780 0
439 20250408 114000 77382025 13780 13780 13780 13780 0
440 20250408 113900 77382025 13780 13780 13780 13780 0
441 20250408 113800 77382025 13780 13780 13780 13780 0
442 20250408 113700 77382025 13780 13750 13780 13750 723
443 20250408 113600 67419255 13750 13750 13750 13750 0
444 20250408 113500 67419255 13750 13750 13750 13750 11
445 20250408 113400 67268005 13750 13750 13750 13750 0
446 20250408 113300 67268005 13750 13750 13750 13750 5
447 20250408 113200 67199255 13780 13760 13780 13760 236
448 20250408 113100 63947495 13760 13760 13760 13760 1
449 20250408 113000 63933735 13750 13750 13750 13750 0
450 20250408 112900 63933735 13750 13750 13750 13750 0
451 20250408 112800 63933735 13750 13750 13750 13750 50
452 20250408 112700 63246235 13750 13750 13750 13750 0
453 20250408 112600 63246235 13750 13750 13750 13750 0
454 20250408 112500 63246235 13750 13750 13750 13750 0
455 20250408 112400 63246235 13750 13750 13750 13750 50
456 20250408 112300 62558735 13750 13750 13750 13750 0
457 20250408 112200 62558735 13750 13750 13750 13750 2
458 20250408 112100 62531235 13750 13750 13750 13750 0
459 20250408 112000 62531235 13750 13750 13750 13750 0
460 20250408 111900 62531235 13750 13750 13750 13750 0
461 20250408 111800 62531235 13750 13750 13750 13750 0
462 20250408 111700 62531235 13750 13750 13750 13750 0
463 20250408 111600 62531235 13750 13750 13750 13750 1
464 20250408 111500 62517485 13650 13740 13740 13640 156
465 20250408 111400 60383095 13760 13750 13760 13750 201
466 20250408 111300 57619335 13770 13770 13770 13770 0
467 20250408 111200 57619335 13770 13770 13770 13770 0
468 20250408 111100 57619335 13770 13770 13770 13770 0
469 20250408 111000 57619335 13770 13770 13770 13770 0
470 20250408 110900 57619335 13770 13770 13770 13770 0
471 20250408 110800 57619335 13770 13770 13770 13770 0
472 20250408 110700 57619335 13770 13770 13770 13770 0
473 20250408 110600 57619335 13770 13770 13770 13770 0
474 20250408 110500 57619335 13770 13770 13770 13770 6
475 20250408 110400 57536715 13740 13740 13740 13740 0
476 20250408 110300 57536715 13740 13740 13740 13740 40
477 20250408 110200 56987115 13760 13780 13780 13760 98
478 20250408 110100 55637005 13780 13780 13780 13780 3
479 20250408 110000 55595665 13780 13780 13780 13780 1
480 20250408 105900 55581885 13760 13760 13760 13760 0
481 20250408 105800 55581885 13760 13760 13760 13760 2
482 20250408 105700 55554365 13750 13750 13750 13750 10
483 20250408 105600 55416865 13750 13730 13750 13730 265
484 20250408 105500 51775155 13700 13700 13700 13700 0
485 20250408 105400 51775155 13700 13700 13700 13700 0
486 20250408 105300 51775155 13700 13700 13700 13700 22
487 20250408 105200 51473755 13690 13690 13690 13690 0
488 20250408 105100 51473755 13690 13690 13690 13690 0
489 20250408 105000 51473755 13690 13690 13690 13690 0
490 20250408 104900 51473755 13690 13690 13690 13690 0
491 20250408 104800 51473755 13690 13690 13690 13690 0
492 20250408 104700 51473755 13690 13690 13690 13690 0
493 20250408 104600 51473755 13690 13690 13690 13690 0
494 20250408 104500 51473755 13690 13690 13690 13690 0
495 20250408 104400 51473755 13690 13690 13690 13690 0
496 20250408 104300 51473755 13690 13670 13690 13670 236
497 20250408 104200 48245435 13670 13670 13670 13670 0
498 20250408 104100 48245435 13670 13670 13670 13670 0
499 20250408 104000 48245435 13670 13670 13670 13670 0
500 20250408 103900 48245435 13670 13670 13670 13670 0
501 20250408 103800 48245435 13670 13670 13670 13670 0
502 20250408 103700 48245435 13670 13670 13670 13670 0
503 20250408 103600 48245435 13670 13670 13670 13670 0
504 20250408 103500 48245435 13670 13670 13670 13670 0
505 20250408 103400 48245435 13670 13670 13670 13670 0
506 20250408 103300 48245435 13670 13670 13670 13670 0
507 20250408 103200 48245435 13670 13670 13670 13670 1
508 20250408 103100 48231765 13630 13670 13670 13630 3
509 20250408 103000 48190795 13670 13670 13670 13670 0
510 20250408 102900 48190795 13670 13670 13670 13670 0
511 20250408 102800 48190795 13670 13670 13670 13670 1
512 20250408 102700 48177125 13620 13620 13620 13620 12
513 20250408 102600 48013685 13670 13670 13670 13670 3
514 20250408 102500 47972675 13670 13670 13670 13670 0
515 20250408 102400 47972675 13670 13670 13670 13670 3
516 20250408 102300 47931665 13670 13670 13670 13670 3
517 20250408 102200 47890655 13670 13670 13670 13670 0
518 20250408 102100 47890655 13670 13670 13670 13670 3
519 20250408 102000 47849645 13670 13670 13670 13670 0
520 20250408 101900 47849645 13670 13670 13670 13670 3
521 20250408 101800 47808635 13660 13660 13660 13660 0
522 20250408 101700 47808635 13660 13660 13660 13660 3
523 20250408 101600 47767655 13660 13660 13660 13660 0
524 20250408 101500 47767655 13660 13660 13660 13660 3
525 20250408 101400 47726675 13660 13660 13660 13660 0
526 20250408 101300 47726675 13660 13660 13660 13660 3
527 20250408 101200 47685695 13660 13660 13660 13660 1
528 20250408 101100 47672035 13660 13660 13660 13660 0
529 20250408 101000 47672035 13660 13660 13660 13660 0
530 20250408 100900 47672035 13660 13660 13660 13660 0
531 20250408 100800 47672035 13660 13660 13660 13660 0
532 20250408 100700 47672035 13660 13660 13660 13660 0
533 20250408 100600 47672035 13660 13660 13660 13660 2
534 20250408 100500 47644715 13630 13640 13640 13630 4
535 20250408 100400 47590185 13650 13650 13650 13650 0
536 20250408 100300 47590185 13650 13650 13650 13650 10
537 20250408 100200 47453685 13650 13650 13650 13650 14
538 20250408 100100 47262585 13670 13670 13670 13670 0
539 20250408 100000 47262585 13670 13680 13680 13670 12
540 20250408 095900 47098505 13680 13680 13680 13680 4
541 20250408 095800 47043785 13680 13680 13680 13680 15
542 20250408 095700 46838585 13680 13680 13680 13680 0
543 20250408 095600 46838585 13680 13680 13680 13680 4
544 20250408 095500 46783865 13680 13680 13680 13680 0
545 20250408 095400 46783865 13680 13680 13680 13680 0
546 20250408 095300 46783865 13680 13680 13680 13680 13
547 20250408 095200 46606025 13680 13680 13680 13680 0
548 20250408 095100 46606025 13680 13680 13680 13680 7
549 20250408 095000 46510265 13680 13680 13680 13680 0
550 20250408 094900 46510265 13680 13680 13680 13680 0
551 20250408 094800 46510265 13680 13680 13680 13680 0
552 20250408 094700 46510265 13680 13680 13680 13680 0
553 20250408 094600 46510265 13680 13680 13680 13680 0
554 20250408 094500 46510265 13680 13680 13680 13680 0
555 20250408 094400 46510265 13680 13680 13680 13680 1
556 20250408 094300 46496585 13640 13635 13640 13620 163
557 20250408 094200 44276100 13620 13620 13620 13620 0
558 20250408 094100 44276100 13620 13610 13620 13610 11
559 20250408 094000 44126380 13610 13610 13610 13610 18
560 20250408 093900 43881400 13610 13630 13630 13600 744
561 20250408 093800 33759680 13650 13650 13650 13650 10
562 20250408 093700 33623180 13660 13730 13730 13660 78
563 20250408 093600 32555720 13770 13770 13770 13770 1
564 20250408 093500 32541950 13750 13780 13780 13730 106
565 20250408 093400 31085110 13780 13780 13780 13780 0
566 20250408 093300 31085110 13780 13780 13780 13780 7
567 20250408 093200 30988650 13780 13780 13780 13780 0
568 20250408 093100 30988650 13780 13780 13780 13780 7
569 20250408 093000 30892190 13790 13790 13790 13790 0
570 20250408 092900 30892190 13790 13790 13790 13790 7
571 20250408 092800 30795660 13790 13790 13790 13790 0
572 20250408 092700 30795660 13790 13790 13790 13790 0
573 20250408 092600 30795660 13790 13790 13790 13790 0
574 20250408 092500 30795660 13790 13790 13790 13790 0
575 20250408 092400 30795660 13790 13790 13790 13790 0
576 20250408 092300 30795660 13790 13790 13790 13790 10
577 20250408 092200 30657760 13790 13780 13790 13780 40
578 20250408 092100 30106350 13780 13810 13810 13650 336
579 20250408 092000 25504370 13820 13820 13820 13820 0
580 20250408 091900 25504370 13820 13820 13820 13820 26
581 20250408 091800 25145050 13820 13820 13820 13820 0
582 20250408 091700 25145050 13820 13810 13820 13810 78
583 20250408 091600 24067420 13810 13810 13810 13810 41
584 20250408 091500 23501210 13830 13830 13830 13830 7
585 20250408 091400 23404400 13830 13830 13830 13830 0
586 20250408 091300 23404400 13830 13830 13830 13830 379
587 20250408 091200 18162830 13830 13830 13830 13830 0
588 20250408 091100 18162830 13830 13830 13830 13830 12
589 20250408 091000 17996870 13830 13810 13830 13810 12
590 20250408 090900 17831050 13830 13830 13830 13830 5
591 20250408 090800 17761900 13800 13790 13800 13790 27
592 20250408 090700 17389330 13800 13800 13800 13800 0
593 20250408 090600 17389330 13800 13800 13800 13800 4
594 20250408 090500 17334130 13800 13800 13800 13800 0
595 20250408 090400 17334130 13800 13800 13800 13800 15
596 20250408 090300 17127130 13780 13780 13780 13780 4
597 20250408 090200 17072010 13720 13720 13720 13720 15
598 20250408 090100 16866210 13800 13800 13800 13800 0
599 20250408 090000 16866210 13800 13650 13800 13650 1234