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

603
035080/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190100,409341075,12770,12770,12770,12770,1500
20250408,190000,409341075,12770,12770,12770,12770,0
20250408,185900,409341075,12770,12770,12770,12770,0
20250408,185800,409341075,12770,12770,12770,12770,0
20250408,185700,409341075,12770,12770,12770,12770,0
20250408,185600,409341075,12770,12770,12770,12770,0
20250408,185500,409341075,12770,12770,12770,12770,0
20250408,185400,409341075,12770,12770,12770,12770,0
20250408,185300,409341075,12770,12770,12770,12770,0
20250408,185200,409341075,12770,12770,12770,12770,0
20250408,185100,409341075,12770,12770,12770,12770,0
20250408,185000,409341075,12770,12770,12770,12770,0
20250408,184900,409341075,12770,12770,12770,12770,0
20250408,184800,409341075,12770,12770,12770,12770,0
20250408,184700,409341075,12770,12770,12770,12770,0
20250408,184600,409341075,12770,12770,12770,12770,0
20250408,184500,409341075,12770,12770,12770,12770,0
20250408,184400,409341075,12770,12770,12770,12770,0
20250408,184300,409341075,12770,12770,12770,12770,0
20250408,184200,409341075,12770,12770,12770,12770,0
20250408,184100,409341075,12770,12770,12770,12770,0
20250408,184000,409341075,12770,12770,12770,12770,0
20250408,183900,409341075,12770,12770,12770,12770,0
20250408,183800,409341075,12770,12770,12770,12770,0
20250408,183700,409341075,12770,12770,12770,12770,0
20250408,183600,409341075,12770,12770,12770,12770,0
20250408,183500,409341075,12770,12770,12770,12770,0
20250408,183400,409341075,12770,12770,12770,12770,0
20250408,183300,409341075,12770,12770,12770,12770,0
20250408,183200,409341075,12770,12770,12770,12770,0
20250408,183100,409341075,12770,12770,12770,12770,1500
20250408,183000,409341075,12770,12770,12770,12770,0
20250408,182900,409341075,12770,12770,12770,12770,0
20250408,182800,409341075,12770,12770,12770,12770,0
20250408,182700,409341075,12770,12770,12770,12770,0
20250408,182600,409341075,12770,12770,12770,12770,0
20250408,182500,409341075,12770,12770,12770,12770,0
20250408,182400,409341075,12770,12770,12770,12770,0
20250408,182300,409341075,12770,12770,12770,12770,0
20250408,182200,409341075,12770,12770,12770,12770,0
20250408,182100,409341075,12770,12770,12770,12770,0
20250408,182000,409341075,12770,12770,12770,12770,0
20250408,181900,409341075,12770,12770,12770,12770,0
20250408,181800,409341075,12770,12770,12770,12770,0
20250408,181700,409341075,12770,12770,12770,12770,0
20250408,181600,409341075,12770,12770,12770,12770,0
20250408,181500,409341075,12770,12770,12770,12770,0
20250408,181400,409341075,12770,12770,12770,12770,0
20250408,181300,409341075,12770,12770,12770,12770,0
20250408,181200,409341075,12770,12770,12770,12770,0
20250408,181100,409341075,12770,12770,12770,12770,0
20250408,181000,409341075,12770,12770,12770,12770,0
20250408,180900,409341075,12770,12770,12770,12770,0
20250408,180800,409341075,12770,12770,12770,12770,0
20250408,180700,409341075,12770,12770,12770,12770,0
20250408,180600,409341075,12770,12770,12770,12770,0
20250408,180500,409341075,12770,12770,12770,12770,0
20250408,180400,409341075,12770,12770,12770,12770,0
20250408,180300,409341075,12770,12770,12770,12770,0
20250408,180200,409341075,12770,12770,12770,12770,0
20250408,180100,409341075,12770,12770,12770,12770,1500
20250408,180000,409341075,12770,12770,12770,12770,0
20250408,175900,409341075,12770,12770,12770,12770,0
20250408,175800,409341075,12770,12770,12770,12770,0
20250408,175700,409341075,12770,12770,12770,12770,0
20250408,175600,409341075,12770,12770,12770,12770,0
20250408,175500,409341075,12770,12770,12770,12770,0
20250408,175400,409341075,12770,12770,12770,12770,0
20250408,175300,409341075,12770,12770,12770,12770,0
20250408,175200,409341075,12770,12770,12770,12770,0
20250408,175100,409341075,12770,12770,12770,12770,0
20250408,175000,409341075,12770,12770,12770,12770,0
20250408,174900,409341075,12770,12770,12770,12770,0
20250408,174800,409341075,12770,12770,12770,12770,0
20250408,174700,409341075,12770,12770,12770,12770,0
20250408,174600,409341075,12770,12770,12770,12770,0
20250408,174500,409341075,12770,12770,12770,12770,0
20250408,174400,409341075,12770,12770,12770,12770,0
20250408,174300,409341075,12770,12770,12770,12770,0
20250408,174200,409341075,12770,12770,12770,12770,0
20250408,174100,409341075,12770,12770,12770,12770,0
20250408,174000,409341075,12770,12770,12770,12770,0
20250408,173900,409341075,12770,12770,12770,12770,0
20250408,173800,409341075,12770,12770,12770,12770,0
20250408,173700,409341075,12770,12770,12770,12770,0
20250408,173600,409341075,12770,12770,12770,12770,0
20250408,173500,409341075,12770,12770,12770,12770,0
20250408,173400,409341075,12770,12770,12770,12770,0
20250408,173300,409341075,12770,12770,12770,12770,0
20250408,173200,409341075,12770,12770,12770,12770,0
20250408,173100,409341075,12770,12770,12770,12770,1500
20250408,173000,409341075,12770,12770,12770,12770,0
20250408,172900,409341075,12770,12770,12770,12770,0
20250408,172800,409341075,12770,12770,12770,12770,0
20250408,172700,409341075,12770,12770,12770,12770,0
20250408,172600,409341075,12770,12770,12770,12770,0
20250408,172500,409341075,12770,12770,12770,12770,0
20250408,172400,409341075,12770,12770,12770,12770,0
20250408,172300,409341075,12770,12770,12770,12770,0
20250408,172200,409341075,12770,12770,12770,12770,0
20250408,172100,409341075,12770,12770,12770,12770,0
20250408,172000,409341075,12770,12770,12770,12770,0
20250408,171900,409341075,12770,12770,12770,12770,0
20250408,171800,409341075,12770,12770,12770,12770,0
20250408,171700,409341075,12770,12770,12770,12770,0
20250408,171600,409341075,12770,12770,12770,12770,0
20250408,171500,409341075,12770,12770,12770,12770,0
20250408,171400,409341075,12770,12770,12770,12770,0
20250408,171300,409341075,12770,12770,12770,12770,0
20250408,171200,409341075,12770,12770,12770,12770,0
20250408,171100,409341075,12770,12770,12770,12770,0
20250408,171000,409341075,12770,12770,12770,12770,0
20250408,170900,409341075,12770,12770,12770,12770,0
20250408,170800,409341075,12770,12770,12770,12770,0
20250408,170700,409341075,12770,12770,12770,12770,0
20250408,170600,409341075,12770,12770,12770,12770,0
20250408,170500,409341075,12770,12770,12770,12770,0
20250408,170400,409341075,12770,12770,12770,12770,0
20250408,170300,409341075,12770,12770,12770,12770,0
20250408,170200,409341075,12770,12770,12770,12770,0
20250408,170100,409341075,12770,12770,12770,12770,1500
20250408,170000,409341075,12770,12770,12770,12770,0
20250408,165900,409341075,12770,12770,12770,12770,0
20250408,165800,409341075,12770,12770,12770,12770,0
20250408,165700,409341075,12770,12770,12770,12770,0
20250408,165600,409341075,12770,12770,12770,12770,0
20250408,165500,409341075,12770,12770,12770,12770,0
20250408,165400,409341075,12770,12770,12770,12770,0
20250408,165300,409341075,12770,12770,12770,12770,0
20250408,165200,409341075,12770,12770,12770,12770,0
20250408,165100,409341075,12770,12770,12770,12770,0
20250408,165000,409341075,12770,12770,12770,12770,0
20250408,164900,409341075,12770,12770,12770,12770,0
20250408,164800,409341075,12770,12770,12770,12770,0
20250408,164700,409341075,12770,12770,12770,12770,0
20250408,164600,409341075,12770,12770,12770,12770,0
20250408,164500,409341075,12770,12770,12770,12770,0
20250408,164400,409341075,12770,12770,12770,12770,0
20250408,164300,409341075,12770,12770,12770,12770,0
20250408,164200,409341075,12770,12770,12770,12770,0
20250408,164100,409341075,12770,12770,12770,12770,0
20250408,164000,409341075,12770,12770,12770,12770,0
20250408,163900,409341075,12770,12770,12770,12770,0
20250408,163800,409341075,12770,12770,12770,12770,0
20250408,163700,409341075,12770,12770,12770,12770,0
20250408,163600,409341075,12770,12770,12770,12770,0
20250408,163500,409341075,12770,12770,12770,12770,0
20250408,163400,409341075,12770,12770,12770,12770,0
20250408,163300,409341075,12770,12770,12770,12770,0
20250408,163200,409341075,12770,12770,12770,12770,0
20250408,163100,409341075,12770,12770,12770,12770,1500
20250408,163000,409341075,12770,12770,12770,12770,0
20250408,162900,409341075,12770,12770,12770,12770,0
20250408,162800,409341075,12770,12770,12770,12770,0
20250408,162700,409341075,12770,12770,12770,12770,0
20250408,162600,409341075,12770,12770,12770,12770,0
20250408,162500,409341075,12770,12770,12770,12770,0
20250408,162400,409341075,12770,12770,12770,12770,0
20250408,162300,409341075,12770,12770,12770,12770,0
20250408,162200,409341075,12770,12770,12770,12770,0
20250408,162100,409341075,12770,12770,12770,12770,0
20250408,162000,409341075,12770,12770,12770,12770,0
20250408,161900,409341075,12770,12770,12770,12770,0
20250408,161800,409341075,12770,12770,12770,12770,0
20250408,161700,409341075,12770,12770,12770,12770,0
20250408,161600,409341075,12770,12770,12770,12770,0
20250408,161500,409341075,12770,12770,12770,12770,0
20250408,161400,409341075,12770,12770,12770,12770,0
20250408,161300,409341075,12770,12770,12770,12770,0
20250408,161200,409341075,12770,12770,12770,12770,0
20250408,161100,409341075,12770,12770,12770,12770,0
20250408,161000,409341075,12770,12770,12770,12770,0
20250408,160900,409341075,12770,12770,12770,12770,0
20250408,160800,409341075,12770,12770,12770,12770,0
20250408,160700,409341075,12770,12770,12770,12770,0
20250408,160600,409341075,12770,12770,12770,12770,0
20250408,160500,409341075,12770,12770,12770,12770,0
20250408,160400,409341075,12770,12770,12770,12770,0
20250408,160300,409341075,12770,12770,12770,12770,0
20250408,160200,409341075,12770,12770,12770,12770,0
20250408,160100,409341075,12770,12770,12770,12770,1500
20250408,160000,409341075,12770,12770,12770,12770,0
20250408,155900,409341075,12770,12770,12770,12770,0
20250408,155800,409341075,12770,12770,12770,12770,0
20250408,155700,409341075,12770,12770,12770,12770,0
20250408,155600,409341075,12770,12770,12770,12770,0
20250408,155500,409341075,12770,12770,12770,12770,0
20250408,155400,409341075,12770,12770,12770,12770,0
20250408,155300,409341075,12770,12770,12770,12770,0
20250408,155200,409341075,12770,12770,12770,12770,0
20250408,155100,409341075,12770,12770,12770,12770,0
20250408,155000,409341075,12770,12770,12770,12770,0
20250408,154900,409341075,12770,12770,12770,12770,0
20250408,154800,409341075,12770,12770,12770,12770,0
20250408,154700,409341075,12770,12770,12770,12770,0
20250408,154600,409341075,12770,12770,12770,12770,0
20250408,154500,409341075,12770,12770,12770,12770,0
20250408,154400,409341075,12770,12770,12770,12770,0
20250408,154300,409341075,12770,12770,12770,12770,0
20250408,154200,409341075,12770,12770,12770,12770,0
20250408,154100,409341075,12770,12770,12770,12770,0
20250408,154000,409341075,12770,12770,12770,12770,0
20250408,153900,409341075,12770,12770,12770,12770,0
20250408,153800,409341075,12770,12770,12770,12770,0
20250408,153700,409341075,12770,12770,12770,12770,0
20250408,153600,409341075,12770,12770,12770,12770,0
20250408,153500,409341075,12770,12770,12770,12770,0
20250408,153400,409341075,12770,12770,12770,12770,0
20250408,153300,409341075,12770,12770,12770,12770,0
20250408,153200,409341075,12770,12770,12770,12770,0
20250408,153100,409341075,12770,12770,12770,12770,1500
20250408,153000,409341075,12770,12770,12770,12770,1500
20250408,152900,390186075,12730,12730,12730,12730,0
20250408,152800,390186075,12730,12730,12730,12730,0
20250408,152700,390186075,12730,12730,12730,12730,0
20250408,152600,390186075,12730,12730,12730,12730,0
20250408,152500,390186075,12730,12730,12730,12730,0
20250408,152400,390186075,12730,12730,12730,12730,0
20250408,152300,390186075,12730,12730,12730,12730,0
20250408,152200,390186075,12730,12730,12730,12730,0
20250408,152100,390186075,12730,12730,12730,12730,0
20250408,152000,390186075,12730,12730,12730,12730,0
20250408,151900,390186075,12730,12700,12730,12680,130
20250408,151800,388535525,12700,12710,12710,12700,7
20250408,151700,388446585,12710,12660,12710,12660,83
20250408,151600,387393895,12660,12660,12660,12660,104
20250408,151500,386077255,12660,12690,12690,12660,369
20250408,151400,381403565,12730,12730,12730,12730,0
20250408,151300,381403565,12730,12730,12730,12730,0
20250408,151200,381403565,12730,12730,12730,12730,8
20250408,151100,381301725,12730,12730,12730,12730,0
20250408,151000,381301725,12730,12710,12730,12710,11
20250408,150900,381161845,12680,12680,12680,12680,10
20250408,150800,381035045,12680,12700,12700,12680,79
20250408,150700,380032785,12700,12700,12700,12700,67
20250408,150600,379181885,12700,12700,12700,12700,82
20250408,150500,378140485,12700,12700,12700,12700,70
20250408,150400,377251485,12700,12700,12700,12700,0
20250408,150300,377251485,12700,12700,12700,12700,0
20250408,150200,377251485,12700,12660,12730,12660,70
20250408,150100,376363795,12660,12660,12660,12660,0
20250408,150000,376363795,12660,12660,12660,12660,0
20250408,145900,376363795,12660,12660,12660,12660,110
20250408,145800,374971195,12640,12660,12660,12640,347
20250408,145700,370582555,12670,12670,12670,12670,72
20250408,145600,369670315,12700,12700,12700,12700,0
20250408,145500,369670315,12700,12700,12700,12700,1
20250408,145400,369657615,12690,12670,12690,12670,22
20250408,145300,369378595,12670,12670,12670,12670,8
20250408,145200,369277235,12680,12680,12680,12680,0
20250408,145100,369277235,12680,12670,12680,12670,94
20250408,145000,368085715,12680,12680,12680,12680,0
20250408,144900,368085715,12680,12680,12680,12680,78
20250408,144800,367096675,12680,12680,12680,12680,11
20250408,144700,366957195,12680,12680,12680,12680,7
20250408,144600,366868435,12680,12680,12680,12680,0
20250408,144500,366868435,12680,12680,12680,12680,12
20250408,144400,366716275,12690,12690,12690,12690,0
20250408,144300,366716275,12690,12690,12690,12690,0
20250408,144200,366716275,12690,12680,12690,12680,85
20250408,144100,365638005,12700,12700,12700,12700,0
20250408,144000,365638005,12700,12690,12700,12690,76
20250408,143900,364673005,12690,12690,12690,12690,22
20250408,143800,364393825,12690,12690,12690,12690,6
20250408,143700,364317685,12690,12690,12690,12690,0
20250408,143600,364317685,12690,12655,12690,12655,676
20250408,143500,355757570,12660,12660,12660,12660,0
20250408,143400,355757570,12660,12660,12660,12660,0
20250408,143300,355757570,12660,12660,12660,12660,0
20250408,143200,355757570,12660,12660,12660,12660,0
20250408,143100,355757570,12660,12660,12660,12655,240
20250408,143000,352719180,12650,12660,12660,12650,114
20250408,142900,351276070,12660,12670,12670,12660,88
20250408,142800,350161860,12670,12680,12680,12670,146
20250408,142700,348311500,12680,12690,12690,12680,104
20250408,142600,346992200,12700,12720,12790,12690,5189
20250408,142500,280986940,12720,12700,12720,12700,286
20250408,142400,277352100,12700,12700,12700,12700,7
20250408,142300,277263200,12700,12700,12700,12700,7
20250408,142200,277174300,12700,12700,12700,12700,14
20250408,142100,276996500,12700,12700,12700,12700,0
20250408,142000,276996500,12700,12700,12700,12700,10
20250408,141900,276869500,12700,12700,12700,12700,0
20250408,141800,276869500,12700,12700,12700,12700,0
20250408,141700,276869500,12700,12660,12700,12660,280
20250408,141600,273323050,12660,12690,12690,12660,1002
20250408,141500,260632910,12700,12700,12700,12700,0
20250408,141400,260632910,12700,12700,12700,12700,0
20250408,141300,260632910,12700,12700,12700,12700,4
20250408,141200,260582110,12700,12700,12700,12700,45
20250408,141100,260010610,12700,12700,12700,12700,19
20250408,141000,259769310,12710,12700,12710,12700,45
20250408,140900,259197790,12710,12710,12710,12710,1
20250408,140800,259185080,12700,12710,12710,12680,292
20250408,140700,255478600,12720,12720,12720,12720,0
20250408,140600,255478600,12720,12720,12720,12720,0
20250408,140500,255478600,12720,12720,12720,12720,0
20250408,140400,255478600,12720,12720,12720,12720,0
20250408,140300,255478600,12720,12720,12720,12720,0
20250408,140200,255478600,12720,12720,12720,12720,0
20250408,140100,255478600,12720,12720,12720,12720,0
20250408,140000,255478600,12720,12720,12720,12720,0
20250408,135900,255478600,12720,12720,12720,12720,0
20250408,135800,255478600,12720,12720,12720,12720,0
20250408,135700,255478600,12720,12720,12720,12720,0
20250408,135600,255478600,12720,12720,12720,12720,0
20250408,135500,255478600,12720,12720,12720,12720,31
20250408,135400,255084280,12710,12720,12720,12710,13
20250408,135300,254919030,12710,12710,12710,12710,6
20250408,135200,254842770,12720,12720,12720,12720,0
20250408,135100,254842770,12720,12720,12720,12720,3
20250408,135000,254804610,12720,12720,12720,12720,0
20250408,134900,254804610,12720,12720,12730,12720,196
20250408,134800,252309840,12720,12720,12720,12720,1
20250408,134700,252297120,12700,12670,12700,12670,316
20250408,134600,248288100,12680,12680,12680,12670,163
20250408,134500,246221790,12690,12690,12690,12690,0
20250408,134400,246221790,12690,12690,12690,12690,20
20250408,134300,245967990,12690,12690,12690,12690,50
20250408,134200,245333490,12700,12700,12700,12700,0
20250408,134100,245333490,12700,12700,12700,12700,0
20250408,134000,245333490,12700,12670,12700,12670,294
20250408,133900,241606830,12670,12700,12700,12670,494
20250408,133800,235343030,12720,12720,12720,12720,1
20250408,133700,235330310,12720,12720,12720,12720,0
20250408,133600,235330310,12720,12720,12720,12720,0
20250408,133500,235330310,12720,12720,12720,12720,0
20250408,133400,235330310,12720,12700,12720,12700,101
20250408,133300,234047590,12720,12720,12720,12720,0
20250408,133200,234047590,12720,12720,12720,12720,0
20250408,133100,234047590,12720,12700,12720,12700,208
20250408,133000,231404870,12700,12700,12700,12700,2
20250408,132900,231379470,12700,12700,12700,12700,0
20250408,132800,231379470,12700,12700,12700,12700,0
20250408,132700,231379470,12700,12700,12700,12700,0
20250408,132600,231379470,12700,12700,12700,12700,100
20250408,132500,230109470,12720,12720,12720,12720,0
20250408,132400,230109470,12720,12720,12720,12720,0
20250408,132300,230109470,12720,12720,12720,12720,0
20250408,132200,230109470,12720,12690,12720,12690,422
20250408,132100,224752000,12700,12700,12700,12700,0
20250408,132000,224752000,12700,12700,12700,12700,0
20250408,131900,224752000,12700,12700,12700,12700,0
20250408,131800,224752000,12700,12700,12700,12700,0
20250408,131700,224752000,12700,12700,12700,12700,0
20250408,131600,224752000,12700,12700,12700,12700,0
20250408,131500,224752000,12700,12700,12700,12700,0
20250408,131400,224752000,12700,12700,12700,12700,0
20250408,131300,224752000,12700,12740,12740,12700,175
20250408,131200,222522590,12740,12700,12790,12700,589
20250408,131100,215024940,12700,12700,12700,12700,10
20250408,131000,214897940,12690,12690,12690,12690,8
20250408,130900,214796420,12700,12700,12700,12700,63
20250408,130800,213996320,12700,12700,12700,12700,0
20250408,130700,213996320,12700,12700,12700,12700,0
20250408,130600,213996320,12700,12710,12710,12700,144
20250408,130500,212166490,12710,12710,12710,12710,0
20250408,130400,212166490,12710,12710,12710,12710,0
20250408,130300,212166490,12710,12710,12710,12710,92
20250408,130200,210997170,12710,12710,12710,12710,47
20250408,130100,210399800,12710,12710,12710,12710,0
20250408,130000,210399800,12710,12710,12710,12710,43
20250408,125900,209853270,12710,12720,12720,12710,955
20250408,125800,197713880,12720,12740,12740,12720,4192
20250408,125700,144344140,12750,12770,12770,12740,487
20250408,125600,138132980,12770,12770,12770,12770,0
20250408,125500,138132980,12770,12770,12770,12770,0
20250408,125400,138132980,12770,12770,12770,12770,0
20250408,125300,138132980,12770,12770,12770,12770,0
20250408,125200,138132980,12770,12770,12770,12770,8
20250408,125100,138030820,12780,12780,12780,12780,0
20250408,125000,138030820,12780,12780,12780,12780,0
20250408,124900,138030820,12780,12780,12780,12780,0
20250408,124800,138030820,12780,12770,12780,12770,62
20250408,124700,137238640,12770,12780,12780,12770,33
20250408,124600,136816910,12790,12790,12790,12790,0
20250408,124500,136816910,12790,12790,12790,12790,0
20250408,124400,136816910,12790,12790,12790,12790,0
20250408,124300,136816910,12790,12790,12790,12790,0
20250408,124200,136816910,12790,12790,12790,12790,2
20250408,124100,136791330,12800,12800,12800,12800,0
20250408,124000,136791330,12800,12805,12805,12800,4
20250408,123900,136740120,12810,12810,12810,12810,0
20250408,123800,136740120,12810,12810,12810,12810,3
20250408,123700,136701690,12805,12810,12810,12805,6
20250408,123600,136624840,12810,12810,12810,12810,0
20250408,123500,136624840,12810,12810,12810,12810,2
20250408,123400,136599220,12770,12800,12800,12770,28
20250408,123300,136240850,12810,12810,12810,12810,0
20250408,123200,136240850,12810,12810,12810,12810,0
20250408,123100,136240850,12810,12810,12810,12810,1
20250408,123000,136228040,12820,12820,12820,12820,0
20250408,122900,136228040,12820,12820,12820,12820,0
20250408,122800,136228040,12820,12820,12820,12820,0
20250408,122700,136228040,12820,12820,12820,12820,0
20250408,122600,136228040,12820,12800,12820,12800,100
20250408,122500,134947270,12780,12800,12800,12780,258
20250408,122400,131646000,12800,12810,12810,12800,79
20250408,122300,130634060,12840,12840,12840,12840,0
20250408,122200,130634060,12840,12840,12840,12840,0
20250408,122100,130634060,12840,12840,12840,12840,10
20250408,122000,130505660,12810,12830,12830,12810,71
20250408,121900,129594930,12810,12810,12810,12810,0
20250408,121800,129594930,12810,12810,12810,12810,0
20250408,121700,129594930,12810,12810,12810,12810,1
20250408,121600,129582120,12840,12820,12840,12810,24
20250408,121500,129274290,12840,12840,12840,12840,0
20250408,121400,129274290,12840,12840,12840,12840,0
20250408,121300,129274290,12840,12840,12840,12840,3
20250408,121200,129235770,12840,12840,12840,12840,0
20250408,121100,129235770,12840,12840,12840,12840,2
20250408,121000,129210090,12810,12810,12810,12810,2
20250408,120900,129184470,12810,12810,12810,12810,11
20250408,120800,129043560,12840,12840,12840,12840,0
20250408,120700,129043560,12840,12830,12840,12810,18
20250408,120600,128812530,12820,12820,12820,12820,0
20250408,120500,128812530,12820,12830,12830,12820,11
20250408,120400,128671410,12810,12810,12810,12810,0
20250408,120300,128671410,12810,12810,12810,12810,0
20250408,120200,128671410,12810,12810,12810,12810,0
20250408,120100,128671410,12810,12810,12810,12810,0
20250408,120000,128671410,12810,12810,12810,12810,0
20250408,115900,128671410,12810,12820,12830,12810,90
20250408,115800,127517660,12820,12820,12820,12820,0
20250408,115700,127517660,12820,12820,12820,12820,0
20250408,115600,127517660,12820,12820,12820,12820,0
20250408,115500,127517660,12820,12820,12820,12820,0
20250408,115400,127517660,12820,12820,12820,12820,0
20250408,115300,127517660,12820,12820,12820,12820,11
20250408,115200,127376640,12820,12820,12830,12820,138
20250408,115100,125607340,12820,12820,12820,12820,6
20250408,115000,125530420,12820,12820,12820,12820,0
20250408,114900,125530420,12820,12820,12820,12820,0
20250408,114800,125530420,12820,12820,12820,12820,0
20250408,114700,125530420,12820,12820,12820,12820,0
20250408,114600,125530420,12820,12820,12820,12820,0
20250408,114500,125530420,12820,12820,12820,12820,0
20250408,114400,125530420,12820,12820,12820,12820,1
20250408,114300,125517600,12830,12830,12830,12830,0
20250408,114200,125517600,12830,12830,12830,12830,0
20250408,114100,125517600,12830,12830,12830,12830,12
20250408,114000,125363640,12830,12830,12830,12830,0
20250408,113900,125363640,12830,12830,12830,12830,0
20250408,113800,125363640,12830,12820,12830,12820,7
20250408,113700,125273850,12820,12820,12820,12820,0
20250408,113600,125273850,12820,12820,12820,12820,0
20250408,113500,125273850,12820,12830,12830,12820,7
20250408,113400,125184050,12820,12820,12820,12820,0
20250408,113300,125184050,12820,12820,12820,12820,0
20250408,113200,125184050,12820,12830,12830,12820,88
20250408,113100,124055070,12820,12830,12830,12820,46
20250408,113000,123464930,12830,12830,12830,12830,5
20250408,112900,123400780,12830,12830,12830,12830,0
20250408,112800,123400780,12830,12830,12830,12830,10
20250408,112700,123272480,12830,12840,12840,12830,103
20250408,112600,121950400,12840,12840,12840,12840,0
20250408,112500,121950400,12840,12840,12840,12840,0
20250408,112400,121950400,12840,12840,12840,12840,0
20250408,112300,121950400,12840,12840,12840,12840,0
20250408,112200,121950400,12840,12840,12840,12840,0
20250408,112100,121950400,12840,12840,12840,12840,11
20250408,112000,121809160,12840,12840,12840,12840,0
20250408,111900,121809160,12840,12840,12840,12840,10
20250408,111800,121680760,12840,12840,12840,12840,11
20250408,111700,121539520,12840,12840,12840,12840,11
20250408,111600,121398280,12840,12870,12870,12840,6
20250408,111500,121321090,12840,12840,12840,12840,216
20250408,111400,118547650,12880,12880,12880,12880,0
20250408,111300,118547650,12880,12880,12880,12880,0
20250408,111200,118547650,12880,12880,12880,12880,0
20250408,111100,118547650,12880,12880,12880,12880,0
20250408,111000,118547650,12880,12880,12880,12880,2
20250408,110900,118521890,12840,12840,12840,12840,7
20250408,110800,118432010,12870,12860,12870,12860,97
20250408,110700,117184480,12870,12870,12870,12870,0
20250408,110600,117184480,12870,12870,12870,12870,0
20250408,110500,117184480,12870,12870,12870,12870,0
20250408,110400,117184480,12870,12870,12870,12870,0
20250408,110300,117184480,12870,12870,12870,12870,20
20250408,110200,116927080,12880,12880,12880,12880,0
20250408,110100,116927080,12880,12870,12880,12850,75
20250408,110000,115962420,12860,12900,12900,12860,219
20250408,105900,113142240,12900,12900,12900,12900,0
20250408,105800,113142240,12900,12900,12900,12900,5
20250408,105700,113077740,12900,12900,12900,12900,6
20250408,105600,113000340,12900,12880,12900,12880,110
20250408,105500,111581540,12880,12870,12880,12870,10
20250408,105400,111452830,12860,12850,12860,12850,197
20250408,105300,108921130,12840,12840,12840,12840,0
20250408,105200,108921130,12840,12840,12840,12840,1
20250408,105100,108908290,12850,12850,12850,12850,35
20250408,105000,108458540,12860,12860,12860,12860,296
20250408,104900,104651980,12900,12900,12900,12870,5
20250408,104800,104587570,12870,12890,12890,12870,213
20250408,104700,101844070,12880,12880,12880,12880,19
20250408,104600,101599350,12900,12900,12900,12900,0
20250408,104500,101599350,12900,12900,12900,12900,1
20250408,104400,101586450,12900,12900,12900,12900,7
20250408,104300,101496150,12900,12880,12900,12870,364
20250408,104200,96808430,12880,12890,12890,12870,134
20250408,104100,95083640,12890,12920,12930,12890,24
20250408,104000,94773900,12900,12840,12950,12840,731
20250408,103900,85341650,12850,12840,12850,12840,212
20250408,103800,82618940,12870,12870,12870,12870,0
20250408,103700,82618940,12870,12870,12870,12870,0
20250408,103600,82618940,12870,12870,12870,12870,0
20250408,103500,82618940,12870,12830,12870,12830,141
20250408,103400,80808550,12850,12850,12850,12850,0
20250408,103300,80808550,12850,12850,12850,12850,0
20250408,103200,80808550,12850,12830,12860,12810,629
20250408,103100,72738650,12820,12820,12820,12820,0
20250408,103000,72738650,12820,12820,12820,12820,27
20250408,102900,72392510,12850,12830,12850,12830,707
20250408,102800,63321040,12840,12840,12840,12840,10
20250408,102700,63192640,12850,12850,12850,12850,0
20250408,102600,63192640,12850,12850,12850,12850,10
20250408,102500,63064140,12840,12790,12840,12790,58
20250408,102400,62320420,12790,12780,12800,12780,351
20250408,102300,57833070,12780,12780,12780,12780,0
20250408,102200,57833070,12780,12780,12780,12780,1
20250408,102100,57820290,12780,12810,12810,12780,24
20250408,102000,57512880,12810,12790,12810,12780,11
20250408,101900,57372160,12790,12790,12790,12790,5
20250408,101800,57308210,12790,12790,12790,12790,19
20250408,101700,57065200,12800,12800,12800,12800,211
20250408,101600,54364400,12840,12830,12840,12830,9
20250408,101500,54248920,12820,12820,12830,12800,57
20250408,101400,53518540,12810,12750,12830,12750,799
20250408,101300,43295970,12710,12710,12710,12710,0
20250408,101200,43295970,12710,12710,12710,12710,0
20250408,101100,43295970,12710,12710,12710,12710,5
20250408,101000,43232420,12740,12730,12740,12730,52
20250408,100900,42570350,12720,12720,12720,12720,62
20250408,100800,41781710,12710,12730,12730,12710,23
20250408,100700,41489170,12750,12750,12750,12750,0
20250408,100600,41489170,12750,12750,12750,12750,0
20250408,100500,41489170,12750,12750,12750,12750,0
20250408,100400,41489170,12750,12750,12750,12750,0
20250408,100300,41489170,12750,12750,12750,12750,0
20250408,100200,41489170,12750,12750,12750,12750,0
20250408,100100,41489170,12750,12750,12750,12750,74
20250408,100000,40545670,12790,12750,12790,12750,473
20250408,095900,34497110,12730,12730,12730,12730,61
20250408,095800,33720580,12730,12730,12730,12730,1
20250408,095700,33707850,12730,12730,12730,12730,0
20250408,095600,33707850,12730,12730,12730,12730,0
20250408,095500,33707850,12730,12730,12730,12730,48
20250408,095400,33096810,12750,12750,12750,12750,0
20250408,095300,33096810,12750,12750,12750,12750,11
20250408,095200,32956560,12730,12730,12730,12730,0
20250408,095100,32956560,12730,12730,12730,12730,5
20250408,095000,32892910,12690,12740,12750,12640,635
20250408,094900,24831250,12720,12720,12720,12720,0
20250408,094800,24831250,12720,12720,12720,12720,0
20250408,094700,24831250,12720,12740,12760,12720,375
20250408,094600,20051480,12730,12730,12730,12730,105
20250408,094500,18714830,12720,12720,12720,12720,91
20250408,094400,17557310,12720,12720,12800,12720,289
20250408,094300,13873650,12720,12730,12770,12720,299
20250408,094200,10061580,12730,12730,12730,12730,0
20250408,094100,10061580,12730,12730,12730,12730,0
20250408,094000,10061580,12730,12730,12730,12730,0
20250408,093900,10061580,12730,12730,12730,12730,2
20250408,093800,10036120,12720,12730,12730,12720,9
20250408,093700,9921600,12760,12760,12760,12760,0
20250408,093600,9921600,12760,12730,12760,12730,22
20250408,093500,9641180,12710,12730,12730,12710,24
20250408,093400,9336040,12720,12720,12730,12720,10
20250408,093300,9208820,12800,12760,12800,12720,47
20250408,093200,8609550,12810,12810,12810,12810,7
20250408,093100,8519880,12880,12880,12880,12880,0
20250408,093000,8519880,12880,12880,12880,12880,0
20250408,092900,8519880,12880,12880,12880,12880,0
20250408,092800,8519880,12880,12880,12880,12880,0
20250408,092700,8519880,12880,12880,12880,12880,0
20250408,092600,8519880,12880,12880,12880,12880,0
20250408,092500,8519880,12880,12740,12880,12740,117
20250408,092400,7021120,12710,12710,12710,12710,0
20250408,092300,7021120,12710,12710,12710,12710,4
20250408,092200,6970280,12730,12770,12790,12730,13
20250408,092100,6804530,12800,12770,12800,12770,7
20250408,092000,6715110,12770,12770,12770,12770,0
20250408,091900,6715110,12770,12770,12770,12770,0
20250408,091800,6715110,12770,12750,12770,12750,26
20250408,091700,6383450,12740,12740,12740,12740,20
20250408,091600,6128650,12710,12710,12710,12710,0
20250408,091500,6128650,12710,12760,12760,12710,241
20250408,091400,3058420,12800,12800,12800,12800,0
20250408,091300,3058420,12800,12760,12800,12760,27
20250408,091200,2713250,12750,12740,12750,12740,15
20250408,091100,2522030,12750,12730,12750,12730,16
20250408,091000,2318320,12700,12730,12730,12700,11
20250408,090900,2178320,12700,12700,12700,12700,0
20250408,090800,2178320,12700,12700,12700,12700,13
20250408,090700,2013220,12730,12730,12730,12730,1
20250408,090600,2000490,12730,12730,12730,12730,2
20250408,090500,1975030,12700,12700,12700,12700,0
20250408,090400,1975030,12700,12700,12700,12700,0
20250408,090300,1975030,12700,12700,12700,12700,0
20250408,090200,1975030,12700,12700,12700,12700,0
20250408,090100,1975030,12700,12750,12750,12700,149
20250408,090000,76800,12800,12800,12800,12800,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190100 409341075 12770 12770 12770 12770 1500
3 20250408 190000 409341075 12770 12770 12770 12770 0
4 20250408 185900 409341075 12770 12770 12770 12770 0
5 20250408 185800 409341075 12770 12770 12770 12770 0
6 20250408 185700 409341075 12770 12770 12770 12770 0
7 20250408 185600 409341075 12770 12770 12770 12770 0
8 20250408 185500 409341075 12770 12770 12770 12770 0
9 20250408 185400 409341075 12770 12770 12770 12770 0
10 20250408 185300 409341075 12770 12770 12770 12770 0
11 20250408 185200 409341075 12770 12770 12770 12770 0
12 20250408 185100 409341075 12770 12770 12770 12770 0
13 20250408 185000 409341075 12770 12770 12770 12770 0
14 20250408 184900 409341075 12770 12770 12770 12770 0
15 20250408 184800 409341075 12770 12770 12770 12770 0
16 20250408 184700 409341075 12770 12770 12770 12770 0
17 20250408 184600 409341075 12770 12770 12770 12770 0
18 20250408 184500 409341075 12770 12770 12770 12770 0
19 20250408 184400 409341075 12770 12770 12770 12770 0
20 20250408 184300 409341075 12770 12770 12770 12770 0
21 20250408 184200 409341075 12770 12770 12770 12770 0
22 20250408 184100 409341075 12770 12770 12770 12770 0
23 20250408 184000 409341075 12770 12770 12770 12770 0
24 20250408 183900 409341075 12770 12770 12770 12770 0
25 20250408 183800 409341075 12770 12770 12770 12770 0
26 20250408 183700 409341075 12770 12770 12770 12770 0
27 20250408 183600 409341075 12770 12770 12770 12770 0
28 20250408 183500 409341075 12770 12770 12770 12770 0
29 20250408 183400 409341075 12770 12770 12770 12770 0
30 20250408 183300 409341075 12770 12770 12770 12770 0
31 20250408 183200 409341075 12770 12770 12770 12770 0
32 20250408 183100 409341075 12770 12770 12770 12770 1500
33 20250408 183000 409341075 12770 12770 12770 12770 0
34 20250408 182900 409341075 12770 12770 12770 12770 0
35 20250408 182800 409341075 12770 12770 12770 12770 0
36 20250408 182700 409341075 12770 12770 12770 12770 0
37 20250408 182600 409341075 12770 12770 12770 12770 0
38 20250408 182500 409341075 12770 12770 12770 12770 0
39 20250408 182400 409341075 12770 12770 12770 12770 0
40 20250408 182300 409341075 12770 12770 12770 12770 0
41 20250408 182200 409341075 12770 12770 12770 12770 0
42 20250408 182100 409341075 12770 12770 12770 12770 0
43 20250408 182000 409341075 12770 12770 12770 12770 0
44 20250408 181900 409341075 12770 12770 12770 12770 0
45 20250408 181800 409341075 12770 12770 12770 12770 0
46 20250408 181700 409341075 12770 12770 12770 12770 0
47 20250408 181600 409341075 12770 12770 12770 12770 0
48 20250408 181500 409341075 12770 12770 12770 12770 0
49 20250408 181400 409341075 12770 12770 12770 12770 0
50 20250408 181300 409341075 12770 12770 12770 12770 0
51 20250408 181200 409341075 12770 12770 12770 12770 0
52 20250408 181100 409341075 12770 12770 12770 12770 0
53 20250408 181000 409341075 12770 12770 12770 12770 0
54 20250408 180900 409341075 12770 12770 12770 12770 0
55 20250408 180800 409341075 12770 12770 12770 12770 0
56 20250408 180700 409341075 12770 12770 12770 12770 0
57 20250408 180600 409341075 12770 12770 12770 12770 0
58 20250408 180500 409341075 12770 12770 12770 12770 0
59 20250408 180400 409341075 12770 12770 12770 12770 0
60 20250408 180300 409341075 12770 12770 12770 12770 0
61 20250408 180200 409341075 12770 12770 12770 12770 0
62 20250408 180100 409341075 12770 12770 12770 12770 1500
63 20250408 180000 409341075 12770 12770 12770 12770 0
64 20250408 175900 409341075 12770 12770 12770 12770 0
65 20250408 175800 409341075 12770 12770 12770 12770 0
66 20250408 175700 409341075 12770 12770 12770 12770 0
67 20250408 175600 409341075 12770 12770 12770 12770 0
68 20250408 175500 409341075 12770 12770 12770 12770 0
69 20250408 175400 409341075 12770 12770 12770 12770 0
70 20250408 175300 409341075 12770 12770 12770 12770 0
71 20250408 175200 409341075 12770 12770 12770 12770 0
72 20250408 175100 409341075 12770 12770 12770 12770 0
73 20250408 175000 409341075 12770 12770 12770 12770 0
74 20250408 174900 409341075 12770 12770 12770 12770 0
75 20250408 174800 409341075 12770 12770 12770 12770 0
76 20250408 174700 409341075 12770 12770 12770 12770 0
77 20250408 174600 409341075 12770 12770 12770 12770 0
78 20250408 174500 409341075 12770 12770 12770 12770 0
79 20250408 174400 409341075 12770 12770 12770 12770 0
80 20250408 174300 409341075 12770 12770 12770 12770 0
81 20250408 174200 409341075 12770 12770 12770 12770 0
82 20250408 174100 409341075 12770 12770 12770 12770 0
83 20250408 174000 409341075 12770 12770 12770 12770 0
84 20250408 173900 409341075 12770 12770 12770 12770 0
85 20250408 173800 409341075 12770 12770 12770 12770 0
86 20250408 173700 409341075 12770 12770 12770 12770 0
87 20250408 173600 409341075 12770 12770 12770 12770 0
88 20250408 173500 409341075 12770 12770 12770 12770 0
89 20250408 173400 409341075 12770 12770 12770 12770 0
90 20250408 173300 409341075 12770 12770 12770 12770 0
91 20250408 173200 409341075 12770 12770 12770 12770 0
92 20250408 173100 409341075 12770 12770 12770 12770 1500
93 20250408 173000 409341075 12770 12770 12770 12770 0
94 20250408 172900 409341075 12770 12770 12770 12770 0
95 20250408 172800 409341075 12770 12770 12770 12770 0
96 20250408 172700 409341075 12770 12770 12770 12770 0
97 20250408 172600 409341075 12770 12770 12770 12770 0
98 20250408 172500 409341075 12770 12770 12770 12770 0
99 20250408 172400 409341075 12770 12770 12770 12770 0
100 20250408 172300 409341075 12770 12770 12770 12770 0
101 20250408 172200 409341075 12770 12770 12770 12770 0
102 20250408 172100 409341075 12770 12770 12770 12770 0
103 20250408 172000 409341075 12770 12770 12770 12770 0
104 20250408 171900 409341075 12770 12770 12770 12770 0
105 20250408 171800 409341075 12770 12770 12770 12770 0
106 20250408 171700 409341075 12770 12770 12770 12770 0
107 20250408 171600 409341075 12770 12770 12770 12770 0
108 20250408 171500 409341075 12770 12770 12770 12770 0
109 20250408 171400 409341075 12770 12770 12770 12770 0
110 20250408 171300 409341075 12770 12770 12770 12770 0
111 20250408 171200 409341075 12770 12770 12770 12770 0
112 20250408 171100 409341075 12770 12770 12770 12770 0
113 20250408 171000 409341075 12770 12770 12770 12770 0
114 20250408 170900 409341075 12770 12770 12770 12770 0
115 20250408 170800 409341075 12770 12770 12770 12770 0
116 20250408 170700 409341075 12770 12770 12770 12770 0
117 20250408 170600 409341075 12770 12770 12770 12770 0
118 20250408 170500 409341075 12770 12770 12770 12770 0
119 20250408 170400 409341075 12770 12770 12770 12770 0
120 20250408 170300 409341075 12770 12770 12770 12770 0
121 20250408 170200 409341075 12770 12770 12770 12770 0
122 20250408 170100 409341075 12770 12770 12770 12770 1500
123 20250408 170000 409341075 12770 12770 12770 12770 0
124 20250408 165900 409341075 12770 12770 12770 12770 0
125 20250408 165800 409341075 12770 12770 12770 12770 0
126 20250408 165700 409341075 12770 12770 12770 12770 0
127 20250408 165600 409341075 12770 12770 12770 12770 0
128 20250408 165500 409341075 12770 12770 12770 12770 0
129 20250408 165400 409341075 12770 12770 12770 12770 0
130 20250408 165300 409341075 12770 12770 12770 12770 0
131 20250408 165200 409341075 12770 12770 12770 12770 0
132 20250408 165100 409341075 12770 12770 12770 12770 0
133 20250408 165000 409341075 12770 12770 12770 12770 0
134 20250408 164900 409341075 12770 12770 12770 12770 0
135 20250408 164800 409341075 12770 12770 12770 12770 0
136 20250408 164700 409341075 12770 12770 12770 12770 0
137 20250408 164600 409341075 12770 12770 12770 12770 0
138 20250408 164500 409341075 12770 12770 12770 12770 0
139 20250408 164400 409341075 12770 12770 12770 12770 0
140 20250408 164300 409341075 12770 12770 12770 12770 0
141 20250408 164200 409341075 12770 12770 12770 12770 0
142 20250408 164100 409341075 12770 12770 12770 12770 0
143 20250408 164000 409341075 12770 12770 12770 12770 0
144 20250408 163900 409341075 12770 12770 12770 12770 0
145 20250408 163800 409341075 12770 12770 12770 12770 0
146 20250408 163700 409341075 12770 12770 12770 12770 0
147 20250408 163600 409341075 12770 12770 12770 12770 0
148 20250408 163500 409341075 12770 12770 12770 12770 0
149 20250408 163400 409341075 12770 12770 12770 12770 0
150 20250408 163300 409341075 12770 12770 12770 12770 0
151 20250408 163200 409341075 12770 12770 12770 12770 0
152 20250408 163100 409341075 12770 12770 12770 12770 1500
153 20250408 163000 409341075 12770 12770 12770 12770 0
154 20250408 162900 409341075 12770 12770 12770 12770 0
155 20250408 162800 409341075 12770 12770 12770 12770 0
156 20250408 162700 409341075 12770 12770 12770 12770 0
157 20250408 162600 409341075 12770 12770 12770 12770 0
158 20250408 162500 409341075 12770 12770 12770 12770 0
159 20250408 162400 409341075 12770 12770 12770 12770 0
160 20250408 162300 409341075 12770 12770 12770 12770 0
161 20250408 162200 409341075 12770 12770 12770 12770 0
162 20250408 162100 409341075 12770 12770 12770 12770 0
163 20250408 162000 409341075 12770 12770 12770 12770 0
164 20250408 161900 409341075 12770 12770 12770 12770 0
165 20250408 161800 409341075 12770 12770 12770 12770 0
166 20250408 161700 409341075 12770 12770 12770 12770 0
167 20250408 161600 409341075 12770 12770 12770 12770 0
168 20250408 161500 409341075 12770 12770 12770 12770 0
169 20250408 161400 409341075 12770 12770 12770 12770 0
170 20250408 161300 409341075 12770 12770 12770 12770 0
171 20250408 161200 409341075 12770 12770 12770 12770 0
172 20250408 161100 409341075 12770 12770 12770 12770 0
173 20250408 161000 409341075 12770 12770 12770 12770 0
174 20250408 160900 409341075 12770 12770 12770 12770 0
175 20250408 160800 409341075 12770 12770 12770 12770 0
176 20250408 160700 409341075 12770 12770 12770 12770 0
177 20250408 160600 409341075 12770 12770 12770 12770 0
178 20250408 160500 409341075 12770 12770 12770 12770 0
179 20250408 160400 409341075 12770 12770 12770 12770 0
180 20250408 160300 409341075 12770 12770 12770 12770 0
181 20250408 160200 409341075 12770 12770 12770 12770 0
182 20250408 160100 409341075 12770 12770 12770 12770 1500
183 20250408 160000 409341075 12770 12770 12770 12770 0
184 20250408 155900 409341075 12770 12770 12770 12770 0
185 20250408 155800 409341075 12770 12770 12770 12770 0
186 20250408 155700 409341075 12770 12770 12770 12770 0
187 20250408 155600 409341075 12770 12770 12770 12770 0
188 20250408 155500 409341075 12770 12770 12770 12770 0
189 20250408 155400 409341075 12770 12770 12770 12770 0
190 20250408 155300 409341075 12770 12770 12770 12770 0
191 20250408 155200 409341075 12770 12770 12770 12770 0
192 20250408 155100 409341075 12770 12770 12770 12770 0
193 20250408 155000 409341075 12770 12770 12770 12770 0
194 20250408 154900 409341075 12770 12770 12770 12770 0
195 20250408 154800 409341075 12770 12770 12770 12770 0
196 20250408 154700 409341075 12770 12770 12770 12770 0
197 20250408 154600 409341075 12770 12770 12770 12770 0
198 20250408 154500 409341075 12770 12770 12770 12770 0
199 20250408 154400 409341075 12770 12770 12770 12770 0
200 20250408 154300 409341075 12770 12770 12770 12770 0
201 20250408 154200 409341075 12770 12770 12770 12770 0
202 20250408 154100 409341075 12770 12770 12770 12770 0
203 20250408 154000 409341075 12770 12770 12770 12770 0
204 20250408 153900 409341075 12770 12770 12770 12770 0
205 20250408 153800 409341075 12770 12770 12770 12770 0
206 20250408 153700 409341075 12770 12770 12770 12770 0
207 20250408 153600 409341075 12770 12770 12770 12770 0
208 20250408 153500 409341075 12770 12770 12770 12770 0
209 20250408 153400 409341075 12770 12770 12770 12770 0
210 20250408 153300 409341075 12770 12770 12770 12770 0
211 20250408 153200 409341075 12770 12770 12770 12770 0
212 20250408 153100 409341075 12770 12770 12770 12770 1500
213 20250408 153000 409341075 12770 12770 12770 12770 1500
214 20250408 152900 390186075 12730 12730 12730 12730 0
215 20250408 152800 390186075 12730 12730 12730 12730 0
216 20250408 152700 390186075 12730 12730 12730 12730 0
217 20250408 152600 390186075 12730 12730 12730 12730 0
218 20250408 152500 390186075 12730 12730 12730 12730 0
219 20250408 152400 390186075 12730 12730 12730 12730 0
220 20250408 152300 390186075 12730 12730 12730 12730 0
221 20250408 152200 390186075 12730 12730 12730 12730 0
222 20250408 152100 390186075 12730 12730 12730 12730 0
223 20250408 152000 390186075 12730 12730 12730 12730 0
224 20250408 151900 390186075 12730 12700 12730 12680 130
225 20250408 151800 388535525 12700 12710 12710 12700 7
226 20250408 151700 388446585 12710 12660 12710 12660 83
227 20250408 151600 387393895 12660 12660 12660 12660 104
228 20250408 151500 386077255 12660 12690 12690 12660 369
229 20250408 151400 381403565 12730 12730 12730 12730 0
230 20250408 151300 381403565 12730 12730 12730 12730 0
231 20250408 151200 381403565 12730 12730 12730 12730 8
232 20250408 151100 381301725 12730 12730 12730 12730 0
233 20250408 151000 381301725 12730 12710 12730 12710 11
234 20250408 150900 381161845 12680 12680 12680 12680 10
235 20250408 150800 381035045 12680 12700 12700 12680 79
236 20250408 150700 380032785 12700 12700 12700 12700 67
237 20250408 150600 379181885 12700 12700 12700 12700 82
238 20250408 150500 378140485 12700 12700 12700 12700 70
239 20250408 150400 377251485 12700 12700 12700 12700 0
240 20250408 150300 377251485 12700 12700 12700 12700 0
241 20250408 150200 377251485 12700 12660 12730 12660 70
242 20250408 150100 376363795 12660 12660 12660 12660 0
243 20250408 150000 376363795 12660 12660 12660 12660 0
244 20250408 145900 376363795 12660 12660 12660 12660 110
245 20250408 145800 374971195 12640 12660 12660 12640 347
246 20250408 145700 370582555 12670 12670 12670 12670 72
247 20250408 145600 369670315 12700 12700 12700 12700 0
248 20250408 145500 369670315 12700 12700 12700 12700 1
249 20250408 145400 369657615 12690 12670 12690 12670 22
250 20250408 145300 369378595 12670 12670 12670 12670 8
251 20250408 145200 369277235 12680 12680 12680 12680 0
252 20250408 145100 369277235 12680 12670 12680 12670 94
253 20250408 145000 368085715 12680 12680 12680 12680 0
254 20250408 144900 368085715 12680 12680 12680 12680 78
255 20250408 144800 367096675 12680 12680 12680 12680 11
256 20250408 144700 366957195 12680 12680 12680 12680 7
257 20250408 144600 366868435 12680 12680 12680 12680 0
258 20250408 144500 366868435 12680 12680 12680 12680 12
259 20250408 144400 366716275 12690 12690 12690 12690 0
260 20250408 144300 366716275 12690 12690 12690 12690 0
261 20250408 144200 366716275 12690 12680 12690 12680 85
262 20250408 144100 365638005 12700 12700 12700 12700 0
263 20250408 144000 365638005 12700 12690 12700 12690 76
264 20250408 143900 364673005 12690 12690 12690 12690 22
265 20250408 143800 364393825 12690 12690 12690 12690 6
266 20250408 143700 364317685 12690 12690 12690 12690 0
267 20250408 143600 364317685 12690 12655 12690 12655 676
268 20250408 143500 355757570 12660 12660 12660 12660 0
269 20250408 143400 355757570 12660 12660 12660 12660 0
270 20250408 143300 355757570 12660 12660 12660 12660 0
271 20250408 143200 355757570 12660 12660 12660 12660 0
272 20250408 143100 355757570 12660 12660 12660 12655 240
273 20250408 143000 352719180 12650 12660 12660 12650 114
274 20250408 142900 351276070 12660 12670 12670 12660 88
275 20250408 142800 350161860 12670 12680 12680 12670 146
276 20250408 142700 348311500 12680 12690 12690 12680 104
277 20250408 142600 346992200 12700 12720 12790 12690 5189
278 20250408 142500 280986940 12720 12700 12720 12700 286
279 20250408 142400 277352100 12700 12700 12700 12700 7
280 20250408 142300 277263200 12700 12700 12700 12700 7
281 20250408 142200 277174300 12700 12700 12700 12700 14
282 20250408 142100 276996500 12700 12700 12700 12700 0
283 20250408 142000 276996500 12700 12700 12700 12700 10
284 20250408 141900 276869500 12700 12700 12700 12700 0
285 20250408 141800 276869500 12700 12700 12700 12700 0
286 20250408 141700 276869500 12700 12660 12700 12660 280
287 20250408 141600 273323050 12660 12690 12690 12660 1002
288 20250408 141500 260632910 12700 12700 12700 12700 0
289 20250408 141400 260632910 12700 12700 12700 12700 0
290 20250408 141300 260632910 12700 12700 12700 12700 4
291 20250408 141200 260582110 12700 12700 12700 12700 45
292 20250408 141100 260010610 12700 12700 12700 12700 19
293 20250408 141000 259769310 12710 12700 12710 12700 45
294 20250408 140900 259197790 12710 12710 12710 12710 1
295 20250408 140800 259185080 12700 12710 12710 12680 292
296 20250408 140700 255478600 12720 12720 12720 12720 0
297 20250408 140600 255478600 12720 12720 12720 12720 0
298 20250408 140500 255478600 12720 12720 12720 12720 0
299 20250408 140400 255478600 12720 12720 12720 12720 0
300 20250408 140300 255478600 12720 12720 12720 12720 0
301 20250408 140200 255478600 12720 12720 12720 12720 0
302 20250408 140100 255478600 12720 12720 12720 12720 0
303 20250408 140000 255478600 12720 12720 12720 12720 0
304 20250408 135900 255478600 12720 12720 12720 12720 0
305 20250408 135800 255478600 12720 12720 12720 12720 0
306 20250408 135700 255478600 12720 12720 12720 12720 0
307 20250408 135600 255478600 12720 12720 12720 12720 0
308 20250408 135500 255478600 12720 12720 12720 12720 31
309 20250408 135400 255084280 12710 12720 12720 12710 13
310 20250408 135300 254919030 12710 12710 12710 12710 6
311 20250408 135200 254842770 12720 12720 12720 12720 0
312 20250408 135100 254842770 12720 12720 12720 12720 3
313 20250408 135000 254804610 12720 12720 12720 12720 0
314 20250408 134900 254804610 12720 12720 12730 12720 196
315 20250408 134800 252309840 12720 12720 12720 12720 1
316 20250408 134700 252297120 12700 12670 12700 12670 316
317 20250408 134600 248288100 12680 12680 12680 12670 163
318 20250408 134500 246221790 12690 12690 12690 12690 0
319 20250408 134400 246221790 12690 12690 12690 12690 20
320 20250408 134300 245967990 12690 12690 12690 12690 50
321 20250408 134200 245333490 12700 12700 12700 12700 0
322 20250408 134100 245333490 12700 12700 12700 12700 0
323 20250408 134000 245333490 12700 12670 12700 12670 294
324 20250408 133900 241606830 12670 12700 12700 12670 494
325 20250408 133800 235343030 12720 12720 12720 12720 1
326 20250408 133700 235330310 12720 12720 12720 12720 0
327 20250408 133600 235330310 12720 12720 12720 12720 0
328 20250408 133500 235330310 12720 12720 12720 12720 0
329 20250408 133400 235330310 12720 12700 12720 12700 101
330 20250408 133300 234047590 12720 12720 12720 12720 0
331 20250408 133200 234047590 12720 12720 12720 12720 0
332 20250408 133100 234047590 12720 12700 12720 12700 208
333 20250408 133000 231404870 12700 12700 12700 12700 2
334 20250408 132900 231379470 12700 12700 12700 12700 0
335 20250408 132800 231379470 12700 12700 12700 12700 0
336 20250408 132700 231379470 12700 12700 12700 12700 0
337 20250408 132600 231379470 12700 12700 12700 12700 100
338 20250408 132500 230109470 12720 12720 12720 12720 0
339 20250408 132400 230109470 12720 12720 12720 12720 0
340 20250408 132300 230109470 12720 12720 12720 12720 0
341 20250408 132200 230109470 12720 12690 12720 12690 422
342 20250408 132100 224752000 12700 12700 12700 12700 0
343 20250408 132000 224752000 12700 12700 12700 12700 0
344 20250408 131900 224752000 12700 12700 12700 12700 0
345 20250408 131800 224752000 12700 12700 12700 12700 0
346 20250408 131700 224752000 12700 12700 12700 12700 0
347 20250408 131600 224752000 12700 12700 12700 12700 0
348 20250408 131500 224752000 12700 12700 12700 12700 0
349 20250408 131400 224752000 12700 12700 12700 12700 0
350 20250408 131300 224752000 12700 12740 12740 12700 175
351 20250408 131200 222522590 12740 12700 12790 12700 589
352 20250408 131100 215024940 12700 12700 12700 12700 10
353 20250408 131000 214897940 12690 12690 12690 12690 8
354 20250408 130900 214796420 12700 12700 12700 12700 63
355 20250408 130800 213996320 12700 12700 12700 12700 0
356 20250408 130700 213996320 12700 12700 12700 12700 0
357 20250408 130600 213996320 12700 12710 12710 12700 144
358 20250408 130500 212166490 12710 12710 12710 12710 0
359 20250408 130400 212166490 12710 12710 12710 12710 0
360 20250408 130300 212166490 12710 12710 12710 12710 92
361 20250408 130200 210997170 12710 12710 12710 12710 47
362 20250408 130100 210399800 12710 12710 12710 12710 0
363 20250408 130000 210399800 12710 12710 12710 12710 43
364 20250408 125900 209853270 12710 12720 12720 12710 955
365 20250408 125800 197713880 12720 12740 12740 12720 4192
366 20250408 125700 144344140 12750 12770 12770 12740 487
367 20250408 125600 138132980 12770 12770 12770 12770 0
368 20250408 125500 138132980 12770 12770 12770 12770 0
369 20250408 125400 138132980 12770 12770 12770 12770 0
370 20250408 125300 138132980 12770 12770 12770 12770 0
371 20250408 125200 138132980 12770 12770 12770 12770 8
372 20250408 125100 138030820 12780 12780 12780 12780 0
373 20250408 125000 138030820 12780 12780 12780 12780 0
374 20250408 124900 138030820 12780 12780 12780 12780 0
375 20250408 124800 138030820 12780 12770 12780 12770 62
376 20250408 124700 137238640 12770 12780 12780 12770 33
377 20250408 124600 136816910 12790 12790 12790 12790 0
378 20250408 124500 136816910 12790 12790 12790 12790 0
379 20250408 124400 136816910 12790 12790 12790 12790 0
380 20250408 124300 136816910 12790 12790 12790 12790 0
381 20250408 124200 136816910 12790 12790 12790 12790 2
382 20250408 124100 136791330 12800 12800 12800 12800 0
383 20250408 124000 136791330 12800 12805 12805 12800 4
384 20250408 123900 136740120 12810 12810 12810 12810 0
385 20250408 123800 136740120 12810 12810 12810 12810 3
386 20250408 123700 136701690 12805 12810 12810 12805 6
387 20250408 123600 136624840 12810 12810 12810 12810 0
388 20250408 123500 136624840 12810 12810 12810 12810 2
389 20250408 123400 136599220 12770 12800 12800 12770 28
390 20250408 123300 136240850 12810 12810 12810 12810 0
391 20250408 123200 136240850 12810 12810 12810 12810 0
392 20250408 123100 136240850 12810 12810 12810 12810 1
393 20250408 123000 136228040 12820 12820 12820 12820 0
394 20250408 122900 136228040 12820 12820 12820 12820 0
395 20250408 122800 136228040 12820 12820 12820 12820 0
396 20250408 122700 136228040 12820 12820 12820 12820 0
397 20250408 122600 136228040 12820 12800 12820 12800 100
398 20250408 122500 134947270 12780 12800 12800 12780 258
399 20250408 122400 131646000 12800 12810 12810 12800 79
400 20250408 122300 130634060 12840 12840 12840 12840 0
401 20250408 122200 130634060 12840 12840 12840 12840 0
402 20250408 122100 130634060 12840 12840 12840 12840 10
403 20250408 122000 130505660 12810 12830 12830 12810 71
404 20250408 121900 129594930 12810 12810 12810 12810 0
405 20250408 121800 129594930 12810 12810 12810 12810 0
406 20250408 121700 129594930 12810 12810 12810 12810 1
407 20250408 121600 129582120 12840 12820 12840 12810 24
408 20250408 121500 129274290 12840 12840 12840 12840 0
409 20250408 121400 129274290 12840 12840 12840 12840 0
410 20250408 121300 129274290 12840 12840 12840 12840 3
411 20250408 121200 129235770 12840 12840 12840 12840 0
412 20250408 121100 129235770 12840 12840 12840 12840 2
413 20250408 121000 129210090 12810 12810 12810 12810 2
414 20250408 120900 129184470 12810 12810 12810 12810 11
415 20250408 120800 129043560 12840 12840 12840 12840 0
416 20250408 120700 129043560 12840 12830 12840 12810 18
417 20250408 120600 128812530 12820 12820 12820 12820 0
418 20250408 120500 128812530 12820 12830 12830 12820 11
419 20250408 120400 128671410 12810 12810 12810 12810 0
420 20250408 120300 128671410 12810 12810 12810 12810 0
421 20250408 120200 128671410 12810 12810 12810 12810 0
422 20250408 120100 128671410 12810 12810 12810 12810 0
423 20250408 120000 128671410 12810 12810 12810 12810 0
424 20250408 115900 128671410 12810 12820 12830 12810 90
425 20250408 115800 127517660 12820 12820 12820 12820 0
426 20250408 115700 127517660 12820 12820 12820 12820 0
427 20250408 115600 127517660 12820 12820 12820 12820 0
428 20250408 115500 127517660 12820 12820 12820 12820 0
429 20250408 115400 127517660 12820 12820 12820 12820 0
430 20250408 115300 127517660 12820 12820 12820 12820 11
431 20250408 115200 127376640 12820 12820 12830 12820 138
432 20250408 115100 125607340 12820 12820 12820 12820 6
433 20250408 115000 125530420 12820 12820 12820 12820 0
434 20250408 114900 125530420 12820 12820 12820 12820 0
435 20250408 114800 125530420 12820 12820 12820 12820 0
436 20250408 114700 125530420 12820 12820 12820 12820 0
437 20250408 114600 125530420 12820 12820 12820 12820 0
438 20250408 114500 125530420 12820 12820 12820 12820 0
439 20250408 114400 125530420 12820 12820 12820 12820 1
440 20250408 114300 125517600 12830 12830 12830 12830 0
441 20250408 114200 125517600 12830 12830 12830 12830 0
442 20250408 114100 125517600 12830 12830 12830 12830 12
443 20250408 114000 125363640 12830 12830 12830 12830 0
444 20250408 113900 125363640 12830 12830 12830 12830 0
445 20250408 113800 125363640 12830 12820 12830 12820 7
446 20250408 113700 125273850 12820 12820 12820 12820 0
447 20250408 113600 125273850 12820 12820 12820 12820 0
448 20250408 113500 125273850 12820 12830 12830 12820 7
449 20250408 113400 125184050 12820 12820 12820 12820 0
450 20250408 113300 125184050 12820 12820 12820 12820 0
451 20250408 113200 125184050 12820 12830 12830 12820 88
452 20250408 113100 124055070 12820 12830 12830 12820 46
453 20250408 113000 123464930 12830 12830 12830 12830 5
454 20250408 112900 123400780 12830 12830 12830 12830 0
455 20250408 112800 123400780 12830 12830 12830 12830 10
456 20250408 112700 123272480 12830 12840 12840 12830 103
457 20250408 112600 121950400 12840 12840 12840 12840 0
458 20250408 112500 121950400 12840 12840 12840 12840 0
459 20250408 112400 121950400 12840 12840 12840 12840 0
460 20250408 112300 121950400 12840 12840 12840 12840 0
461 20250408 112200 121950400 12840 12840 12840 12840 0
462 20250408 112100 121950400 12840 12840 12840 12840 11
463 20250408 112000 121809160 12840 12840 12840 12840 0
464 20250408 111900 121809160 12840 12840 12840 12840 10
465 20250408 111800 121680760 12840 12840 12840 12840 11
466 20250408 111700 121539520 12840 12840 12840 12840 11
467 20250408 111600 121398280 12840 12870 12870 12840 6
468 20250408 111500 121321090 12840 12840 12840 12840 216
469 20250408 111400 118547650 12880 12880 12880 12880 0
470 20250408 111300 118547650 12880 12880 12880 12880 0
471 20250408 111200 118547650 12880 12880 12880 12880 0
472 20250408 111100 118547650 12880 12880 12880 12880 0
473 20250408 111000 118547650 12880 12880 12880 12880 2
474 20250408 110900 118521890 12840 12840 12840 12840 7
475 20250408 110800 118432010 12870 12860 12870 12860 97
476 20250408 110700 117184480 12870 12870 12870 12870 0
477 20250408 110600 117184480 12870 12870 12870 12870 0
478 20250408 110500 117184480 12870 12870 12870 12870 0
479 20250408 110400 117184480 12870 12870 12870 12870 0
480 20250408 110300 117184480 12870 12870 12870 12870 20
481 20250408 110200 116927080 12880 12880 12880 12880 0
482 20250408 110100 116927080 12880 12870 12880 12850 75
483 20250408 110000 115962420 12860 12900 12900 12860 219
484 20250408 105900 113142240 12900 12900 12900 12900 0
485 20250408 105800 113142240 12900 12900 12900 12900 5
486 20250408 105700 113077740 12900 12900 12900 12900 6
487 20250408 105600 113000340 12900 12880 12900 12880 110
488 20250408 105500 111581540 12880 12870 12880 12870 10
489 20250408 105400 111452830 12860 12850 12860 12850 197
490 20250408 105300 108921130 12840 12840 12840 12840 0
491 20250408 105200 108921130 12840 12840 12840 12840 1
492 20250408 105100 108908290 12850 12850 12850 12850 35
493 20250408 105000 108458540 12860 12860 12860 12860 296
494 20250408 104900 104651980 12900 12900 12900 12870 5
495 20250408 104800 104587570 12870 12890 12890 12870 213
496 20250408 104700 101844070 12880 12880 12880 12880 19
497 20250408 104600 101599350 12900 12900 12900 12900 0
498 20250408 104500 101599350 12900 12900 12900 12900 1
499 20250408 104400 101586450 12900 12900 12900 12900 7
500 20250408 104300 101496150 12900 12880 12900 12870 364
501 20250408 104200 96808430 12880 12890 12890 12870 134
502 20250408 104100 95083640 12890 12920 12930 12890 24
503 20250408 104000 94773900 12900 12840 12950 12840 731
504 20250408 103900 85341650 12850 12840 12850 12840 212
505 20250408 103800 82618940 12870 12870 12870 12870 0
506 20250408 103700 82618940 12870 12870 12870 12870 0
507 20250408 103600 82618940 12870 12870 12870 12870 0
508 20250408 103500 82618940 12870 12830 12870 12830 141
509 20250408 103400 80808550 12850 12850 12850 12850 0
510 20250408 103300 80808550 12850 12850 12850 12850 0
511 20250408 103200 80808550 12850 12830 12860 12810 629
512 20250408 103100 72738650 12820 12820 12820 12820 0
513 20250408 103000 72738650 12820 12820 12820 12820 27
514 20250408 102900 72392510 12850 12830 12850 12830 707
515 20250408 102800 63321040 12840 12840 12840 12840 10
516 20250408 102700 63192640 12850 12850 12850 12850 0
517 20250408 102600 63192640 12850 12850 12850 12850 10
518 20250408 102500 63064140 12840 12790 12840 12790 58
519 20250408 102400 62320420 12790 12780 12800 12780 351
520 20250408 102300 57833070 12780 12780 12780 12780 0
521 20250408 102200 57833070 12780 12780 12780 12780 1
522 20250408 102100 57820290 12780 12810 12810 12780 24
523 20250408 102000 57512880 12810 12790 12810 12780 11
524 20250408 101900 57372160 12790 12790 12790 12790 5
525 20250408 101800 57308210 12790 12790 12790 12790 19
526 20250408 101700 57065200 12800 12800 12800 12800 211
527 20250408 101600 54364400 12840 12830 12840 12830 9
528 20250408 101500 54248920 12820 12820 12830 12800 57
529 20250408 101400 53518540 12810 12750 12830 12750 799
530 20250408 101300 43295970 12710 12710 12710 12710 0
531 20250408 101200 43295970 12710 12710 12710 12710 0
532 20250408 101100 43295970 12710 12710 12710 12710 5
533 20250408 101000 43232420 12740 12730 12740 12730 52
534 20250408 100900 42570350 12720 12720 12720 12720 62
535 20250408 100800 41781710 12710 12730 12730 12710 23
536 20250408 100700 41489170 12750 12750 12750 12750 0
537 20250408 100600 41489170 12750 12750 12750 12750 0
538 20250408 100500 41489170 12750 12750 12750 12750 0
539 20250408 100400 41489170 12750 12750 12750 12750 0
540 20250408 100300 41489170 12750 12750 12750 12750 0
541 20250408 100200 41489170 12750 12750 12750 12750 0
542 20250408 100100 41489170 12750 12750 12750 12750 74
543 20250408 100000 40545670 12790 12750 12790 12750 473
544 20250408 095900 34497110 12730 12730 12730 12730 61
545 20250408 095800 33720580 12730 12730 12730 12730 1
546 20250408 095700 33707850 12730 12730 12730 12730 0
547 20250408 095600 33707850 12730 12730 12730 12730 0
548 20250408 095500 33707850 12730 12730 12730 12730 48
549 20250408 095400 33096810 12750 12750 12750 12750 0
550 20250408 095300 33096810 12750 12750 12750 12750 11
551 20250408 095200 32956560 12730 12730 12730 12730 0
552 20250408 095100 32956560 12730 12730 12730 12730 5
553 20250408 095000 32892910 12690 12740 12750 12640 635
554 20250408 094900 24831250 12720 12720 12720 12720 0
555 20250408 094800 24831250 12720 12720 12720 12720 0
556 20250408 094700 24831250 12720 12740 12760 12720 375
557 20250408 094600 20051480 12730 12730 12730 12730 105
558 20250408 094500 18714830 12720 12720 12720 12720 91
559 20250408 094400 17557310 12720 12720 12800 12720 289
560 20250408 094300 13873650 12720 12730 12770 12720 299
561 20250408 094200 10061580 12730 12730 12730 12730 0
562 20250408 094100 10061580 12730 12730 12730 12730 0
563 20250408 094000 10061580 12730 12730 12730 12730 0
564 20250408 093900 10061580 12730 12730 12730 12730 2
565 20250408 093800 10036120 12720 12730 12730 12720 9
566 20250408 093700 9921600 12760 12760 12760 12760 0
567 20250408 093600 9921600 12760 12730 12760 12730 22
568 20250408 093500 9641180 12710 12730 12730 12710 24
569 20250408 093400 9336040 12720 12720 12730 12720 10
570 20250408 093300 9208820 12800 12760 12800 12720 47
571 20250408 093200 8609550 12810 12810 12810 12810 7
572 20250408 093100 8519880 12880 12880 12880 12880 0
573 20250408 093000 8519880 12880 12880 12880 12880 0
574 20250408 092900 8519880 12880 12880 12880 12880 0
575 20250408 092800 8519880 12880 12880 12880 12880 0
576 20250408 092700 8519880 12880 12880 12880 12880 0
577 20250408 092600 8519880 12880 12880 12880 12880 0
578 20250408 092500 8519880 12880 12740 12880 12740 117
579 20250408 092400 7021120 12710 12710 12710 12710 0
580 20250408 092300 7021120 12710 12710 12710 12710 4
581 20250408 092200 6970280 12730 12770 12790 12730 13
582 20250408 092100 6804530 12800 12770 12800 12770 7
583 20250408 092000 6715110 12770 12770 12770 12770 0
584 20250408 091900 6715110 12770 12770 12770 12770 0
585 20250408 091800 6715110 12770 12750 12770 12750 26
586 20250408 091700 6383450 12740 12740 12740 12740 20
587 20250408 091600 6128650 12710 12710 12710 12710 0
588 20250408 091500 6128650 12710 12760 12760 12710 241
589 20250408 091400 3058420 12800 12800 12800 12800 0
590 20250408 091300 3058420 12800 12760 12800 12760 27
591 20250408 091200 2713250 12750 12740 12750 12740 15
592 20250408 091100 2522030 12750 12730 12750 12730 16
593 20250408 091000 2318320 12700 12730 12730 12700 11
594 20250408 090900 2178320 12700 12700 12700 12700 0
595 20250408 090800 2178320 12700 12700 12700 12700 13
596 20250408 090700 2013220 12730 12730 12730 12730 1
597 20250408 090600 2000490 12730 12730 12730 12730 2
598 20250408 090500 1975030 12700 12700 12700 12700 0
599 20250408 090400 1975030 12700 12700 12700 12700 0
600 20250408 090300 1975030 12700 12700 12700 12700 0
601 20250408 090200 1975030 12700 12700 12700 12700 0
602 20250408 090100 1975030 12700 12750 12750 12700 149
603 20250408 090000 76800 12800 12800 12800 12800 6