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

606
036830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190400,862263325,25900,25900,25900,25900,1076
20250408,190300,862263325,25900,25900,25900,25900,0
20250408,190200,862263325,25900,25900,25900,25900,0
20250408,190100,862263325,25900,25900,25900,25900,0
20250408,190000,862263325,25900,25900,25900,25900,0
20250408,185900,862263325,25900,25900,25900,25900,0
20250408,185800,862263325,25900,25900,25900,25900,0
20250408,185700,862263325,25900,25900,25900,25900,0
20250408,185600,862263325,25900,25900,25900,25900,0
20250408,185500,862263325,25900,25900,25900,25900,0
20250408,185400,862263325,25900,25900,25900,25900,0
20250408,185300,862263325,25900,25900,25900,25900,0
20250408,185200,862263325,25900,25900,25900,25900,0
20250408,185100,862263325,25900,25900,25900,25900,0
20250408,185000,862263325,25900,25900,25900,25900,0
20250408,184900,862263325,25900,25900,25900,25900,0
20250408,184800,862263325,25900,25900,25900,25900,0
20250408,184700,862263325,25900,25900,25900,25900,0
20250408,184600,862263325,25900,25900,25900,25900,0
20250408,184500,862263325,25900,25900,25900,25900,0
20250408,184400,862263325,25900,25900,25900,25900,0
20250408,184300,862263325,25900,25900,25900,25900,0
20250408,184200,862263325,25900,25900,25900,25900,0
20250408,184100,862263325,25900,25900,25900,25900,0
20250408,184000,862263325,25900,25900,25900,25900,0
20250408,183900,862263325,25900,25900,25900,25900,0
20250408,183800,862263325,25900,25900,25900,25900,0
20250408,183700,862263325,25900,25900,25900,25900,0
20250408,183600,862263325,25900,25900,25900,25900,0
20250408,183500,862263325,25900,25900,25900,25900,0
20250408,183400,862263325,25900,25900,25900,25900,1076
20250408,183300,862263325,25900,25900,25900,25900,0
20250408,183200,862263325,25900,25900,25900,25900,0
20250408,183100,862263325,25900,25900,25900,25900,0
20250408,183000,862263325,25900,25900,25900,25900,0
20250408,182900,862263325,25900,25900,25900,25900,0
20250408,182800,862263325,25900,25900,25900,25900,0
20250408,182700,862263325,25900,25900,25900,25900,0
20250408,182600,862263325,25900,25900,25900,25900,0
20250408,182500,862263325,25900,25900,25900,25900,0
20250408,182400,862263325,25900,25900,25900,25900,0
20250408,182300,862263325,25900,25900,25900,25900,0
20250408,182200,862263325,25900,25900,25900,25900,0
20250408,182100,862263325,25900,25900,25900,25900,0
20250408,182000,862263325,25900,25900,25900,25900,0
20250408,181900,862263325,25900,25900,25900,25900,0
20250408,181800,862263325,25900,25900,25900,25900,0
20250408,181700,862263325,25900,25900,25900,25900,0
20250408,181600,862263325,25900,25900,25900,25900,0
20250408,181500,862263325,25900,25900,25900,25900,0
20250408,181400,862263325,25900,25900,25900,25900,0
20250408,181300,862263325,25900,25900,25900,25900,0
20250408,181200,862263325,25900,25900,25900,25900,0
20250408,181100,862263325,25900,25900,25900,25900,0
20250408,181000,862263325,25900,25900,25900,25900,0
20250408,180900,862263325,25900,25900,25900,25900,0
20250408,180800,862263325,25900,25900,25900,25900,0
20250408,180700,862263325,25900,25900,25900,25900,0
20250408,180600,862263325,25900,25900,25900,25900,0
20250408,180500,862263325,25900,25900,25900,25900,0
20250408,180400,862263325,25900,25900,25900,25900,1076
20250408,180300,862263325,25900,25900,25900,25900,0
20250408,180200,862263325,25900,25900,25900,25900,0
20250408,180100,862263325,25900,25900,25900,25900,0
20250408,180000,862263325,25900,25900,25900,25900,0
20250408,175900,862263325,25900,25900,25900,25900,0
20250408,175800,862263325,25900,25900,25900,25900,0
20250408,175700,862263325,25900,25900,25900,25900,0
20250408,175600,862263325,25900,25900,25900,25900,0
20250408,175500,862263325,25900,25900,25900,25900,0
20250408,175400,862263325,25900,25900,25900,25900,0
20250408,175300,862263325,25900,25900,25900,25900,0
20250408,175200,862263325,25900,25900,25900,25900,0
20250408,175100,862263325,25900,25900,25900,25900,0
20250408,175000,862263325,25900,25900,25900,25900,0
20250408,174900,862263325,25900,25900,25900,25900,0
20250408,174800,862263325,25900,25900,25900,25900,0
20250408,174700,862263325,25900,25900,25900,25900,0
20250408,174600,862263325,25900,25900,25900,25900,0
20250408,174500,862263325,25900,25900,25900,25900,0
20250408,174400,862263325,25900,25900,25900,25900,0
20250408,174300,862263325,25900,25900,25900,25900,0
20250408,174200,862263325,25900,25900,25900,25900,0
20250408,174100,862263325,25900,25900,25900,25900,0
20250408,174000,862263325,25900,25900,25900,25900,0
20250408,173900,862263325,25900,25900,25900,25900,0
20250408,173800,862263325,25900,25900,25900,25900,0
20250408,173700,862263325,25900,25900,25900,25900,0
20250408,173600,862263325,25900,25900,25900,25900,0
20250408,173500,862263325,25900,25900,25900,25900,0
20250408,173400,862263325,25900,25900,25900,25900,1076
20250408,173300,862263325,25900,25900,25900,25900,0
20250408,173200,862263325,25900,25900,25900,25900,0
20250408,173100,862263325,25900,25900,25900,25900,0
20250408,173000,862263325,25900,25900,25900,25900,0
20250408,172900,862263325,25900,25900,25900,25900,0
20250408,172800,862263325,25900,25900,25900,25900,0
20250408,172700,862263325,25900,25900,25900,25900,0
20250408,172600,862263325,25900,25900,25900,25900,0
20250408,172500,862263325,25900,25900,25900,25900,0
20250408,172400,862263325,25900,25900,25900,25900,0
20250408,172300,862263325,25900,25900,25900,25900,0
20250408,172200,862263325,25900,25900,25900,25900,0
20250408,172100,862263325,25900,25900,25900,25900,0
20250408,172000,862263325,25900,25900,25900,25900,0
20250408,171900,862263325,25900,25900,25900,25900,0
20250408,171800,862263325,25900,25900,25900,25900,0
20250408,171700,862263325,25900,25900,25900,25900,0
20250408,171600,862263325,25900,25900,25900,25900,0
20250408,171500,862263325,25900,25900,25900,25900,0
20250408,171400,862263325,25900,25900,25900,25900,0
20250408,171300,862263325,25900,25900,25900,25900,0
20250408,171200,862263325,25900,25900,25900,25900,0
20250408,171100,862263325,25900,25900,25900,25900,0
20250408,171000,862263325,25900,25900,25900,25900,0
20250408,170900,862263325,25900,25900,25900,25900,0
20250408,170800,862263325,25900,25900,25900,25900,0
20250408,170700,862263325,25900,25900,25900,25900,0
20250408,170600,862263325,25900,25900,25900,25900,0
20250408,170500,862263325,25900,25900,25900,25900,0
20250408,170400,862263325,25900,25900,25900,25900,1076
20250408,170300,862263325,25900,25900,25900,25900,0
20250408,170200,862263325,25900,25900,25900,25900,0
20250408,170100,862263325,25900,25900,25900,25900,0
20250408,170000,862263325,25900,25900,25900,25900,0
20250408,165900,862263325,25900,25900,25900,25900,0
20250408,165800,862263325,25900,25900,25900,25900,0
20250408,165700,862263325,25900,25900,25900,25900,0
20250408,165600,862263325,25900,25900,25900,25900,0
20250408,165500,862263325,25900,25900,25900,25900,0
20250408,165400,862263325,25900,25900,25900,25900,0
20250408,165300,862263325,25900,25900,25900,25900,0
20250408,165200,862263325,25900,25900,25900,25900,0
20250408,165100,862263325,25900,25900,25900,25900,0
20250408,165000,862263325,25900,25900,25900,25900,0
20250408,164900,862263325,25900,25900,25900,25900,0
20250408,164800,862263325,25900,25900,25900,25900,0
20250408,164700,862263325,25900,25900,25900,25900,0
20250408,164600,862263325,25900,25900,25900,25900,0
20250408,164500,862263325,25900,25900,25900,25900,0
20250408,164400,862263325,25900,25900,25900,25900,0
20250408,164300,862263325,25900,25900,25900,25900,0
20250408,164200,862263325,25900,25900,25900,25900,0
20250408,164100,862263325,25900,25900,25900,25900,0
20250408,164000,862263325,25900,25900,25900,25900,0
20250408,163900,862263325,25900,25900,25900,25900,0
20250408,163800,862263325,25900,25900,25900,25900,0
20250408,163700,862263325,25900,25900,25900,25900,0
20250408,163600,862263325,25900,25900,25900,25900,0
20250408,163500,862263325,25900,25900,25900,25900,0
20250408,163400,862263325,25900,25900,25900,25900,1076
20250408,163300,862263325,25900,25900,25900,25900,0
20250408,163200,862263325,25900,25900,25900,25900,0
20250408,163100,862263325,25900,25900,25900,25900,0
20250408,163000,862263325,25900,25900,25900,25900,0
20250408,162900,862263325,25900,25900,25900,25900,0
20250408,162800,862263325,25900,25900,25900,25900,0
20250408,162700,862263325,25900,25900,25900,25900,0
20250408,162600,862263325,25900,25900,25900,25900,0
20250408,162500,862263325,25900,25900,25900,25900,0
20250408,162400,862263325,25900,25900,25900,25900,0
20250408,162300,862263325,25900,25900,25900,25900,0
20250408,162200,862263325,25900,25900,25900,25900,0
20250408,162100,862263325,25900,25900,25900,25900,0
20250408,162000,862263325,25900,25900,25900,25900,0
20250408,161900,862263325,25900,25900,25900,25900,0
20250408,161800,862263325,25900,25900,25900,25900,0
20250408,161700,862263325,25900,25900,25900,25900,0
20250408,161600,862263325,25900,25900,25900,25900,0
20250408,161500,862263325,25900,25900,25900,25900,0
20250408,161400,862263325,25900,25900,25900,25900,0
20250408,161300,862263325,25900,25900,25900,25900,0
20250408,161200,862263325,25900,25900,25900,25900,0
20250408,161100,862263325,25900,25900,25900,25900,0
20250408,161000,862263325,25900,25900,25900,25900,0
20250408,160900,862263325,25900,25900,25900,25900,0
20250408,160800,862263325,25900,25900,25900,25900,0
20250408,160700,862263325,25900,25900,25900,25900,0
20250408,160600,862263325,25900,25900,25900,25900,0
20250408,160500,862263325,25900,25900,25900,25900,0
20250408,160400,862263325,25900,25900,25900,25900,1076
20250408,160300,862263325,25900,25900,25900,25900,0
20250408,160200,862263325,25900,25900,25900,25900,0
20250408,160100,862263325,25900,25900,25900,25900,0
20250408,160000,862263325,25900,25900,25900,25900,0
20250408,155900,862263325,25900,25900,25900,25900,0
20250408,155800,862263325,25900,25900,25900,25900,0
20250408,155700,862263325,25900,25900,25900,25900,0
20250408,155600,862263325,25900,25900,25900,25900,0
20250408,155500,862263325,25900,25900,25900,25900,0
20250408,155400,862263325,25900,25900,25900,25900,0
20250408,155300,862263325,25900,25900,25900,25900,0
20250408,155200,862263325,25900,25900,25900,25900,0
20250408,155100,862263325,25900,25900,25900,25900,0
20250408,155000,862263325,25900,25900,25900,25900,0
20250408,154900,862263325,25900,25900,25900,25900,0
20250408,154800,862263325,25900,25900,25900,25900,0
20250408,154700,862263325,25900,25900,25900,25900,0
20250408,154600,862263325,25900,25900,25900,25900,0
20250408,154500,862263325,25900,25900,25900,25900,0
20250408,154400,862263325,25900,25900,25900,25900,0
20250408,154300,862263325,25900,25900,25900,25900,0
20250408,154200,862263325,25900,25900,25900,25900,0
20250408,154100,862263325,25900,25900,25900,25900,0
20250408,154000,862263325,25900,25900,25900,25900,0
20250408,153900,862263325,25900,25900,25900,25900,0
20250408,153800,862263325,25900,25900,25900,25900,0
20250408,153700,862263325,25900,25900,25900,25900,0
20250408,153600,862263325,25900,25900,25900,25900,0
20250408,153500,862263325,25900,25900,25900,25900,0
20250408,153400,862263325,25900,25900,25900,25900,1076
20250408,153300,862263325,25900,25900,25900,25900,0
20250408,153200,862263325,25900,25900,25900,25900,0
20250408,153100,862263325,25900,25900,25900,25900,0
20250408,153000,862263325,25900,25900,25900,25900,1076
20250408,152900,834394925,25800,25800,25800,25800,0
20250408,152800,834394925,25800,25800,25800,25800,0
20250408,152700,834394925,25800,25800,25800,25800,0
20250408,152600,834394925,25800,25800,25800,25800,0
20250408,152500,834394925,25800,25800,25800,25800,0
20250408,152400,834394925,25800,25800,25800,25800,0
20250408,152300,834394925,25800,25800,25800,25800,0
20250408,152200,834394925,25800,25800,25800,25800,0
20250408,152100,834394925,25800,25800,25800,25800,0
20250408,152000,834394925,25800,25800,25800,25800,0
20250408,151900,834394925,25800,25750,26000,25750,472
20250408,151800,822145575,25750,25750,26000,25750,109
20250408,151700,819329825,25850,25750,25850,25750,37
20250408,151600,818373575,25750,25800,25800,25750,180
20250408,151500,813733525,25800,25800,25800,25800,89
20250408,151400,811437325,25850,25850,25850,25850,4
20250408,151300,811333925,25850,25850,25850,25800,81
20250408,151200,809240575,25850,25900,25900,25850,138
20250408,151100,805673025,25900,25900,25900,25900,57
20250408,151000,804196725,25900,25900,25900,25900,137
20250408,150900,800648425,25900,25900,25900,25900,11
20250408,150800,800363525,25900,25900,25900,25900,219
20250408,150700,794691425,25900,25900,25900,25900,453
20250408,150600,782958725,25950,25950,25950,25900,18
20250408,150500,782491925,25900,25950,25950,25900,33
20250408,150400,781635875,25950,25900,25950,25900,28
20250408,150300,780909575,25950,25950,26000,25950,159
20250408,150200,776783075,26000,25950,26000,25900,268
20250408,150100,769827225,25900,25900,25900,25900,22
20250408,150000,769257425,25950,25950,25950,25900,232
20250408,145900,763247525,25900,25950,25950,25900,58
20250408,145800,761744825,25900,25900,25900,25900,101
20250408,145700,759128925,25950,25900,25950,25900,31
20250408,145600,758325475,25950,25950,25950,25950,74
20250408,145500,756405175,25950,25950,25950,25950,123
20250408,145400,753213325,25950,25900,25950,25900,77
20250408,145300,751218325,25900,25850,25900,25850,111
20250408,145200,748348275,25850,25900,25900,25850,27
20250408,145100,747649675,25900,25900,25900,25900,14
20250408,145000,747287075,25900,25900,25900,25900,27
20250408,144900,746587775,25850,25850,25900,25850,194
20250408,144800,741572825,25850,25850,25850,25850,0
20250408,144700,741572825,25850,25850,25850,25850,10
20250408,144600,741314325,25900,25900,25900,25900,0
20250408,144500,741314325,25900,25900,25900,25900,0
20250408,144400,741314325,25900,25900,25900,25900,11
20250408,144300,741029425,25900,25900,25900,25900,271
20250408,144200,734010525,25950,25950,25950,25950,2
20250408,144100,733958625,26000,26000,26000,26000,0
20250408,144000,733958625,26000,26000,26000,26000,0
20250408,143900,733958625,26000,25950,26000,25950,34
20250408,143800,733076275,25950,25950,25950,25950,0
20250408,143700,733076275,25950,25950,25950,25950,32
20250408,143600,732245875,25950,25950,25950,25950,11
20250408,143500,731960425,25950,25950,25950,25950,57
20250408,143400,730481275,25900,25900,25900,25900,0
20250408,143300,730481275,25900,25900,25900,25900,0
20250408,143200,730481275,25900,25950,25950,25900,25
20250408,143100,729833275,25900,25850,26000,25850,68
20250408,143000,728069975,25850,25850,25850,25800,309
20250408,142900,720093125,25850,25900,25900,25850,104
20250408,142800,717404675,25900,25950,25950,25900,28
20250408,142700,716678775,25950,25950,25950,25950,32
20250408,142600,715848375,25900,25900,25900,25900,5
20250408,142500,715718875,25900,25950,25950,25900,47
20250408,142400,714501075,25950,25950,25950,25950,0
20250408,142300,714501075,25950,25950,25950,25950,1
20250408,142200,714475125,25950,25900,25950,25900,65
20250408,142100,712790075,25900,25900,25900,25900,4
20250408,142000,712686475,25800,25800,25800,25800,0
20250408,141900,712686475,25800,25800,25800,25800,3
20250408,141800,712609075,25800,25800,25800,25800,1
20250408,141700,712583275,25800,25800,25800,25800,1
20250408,141600,712557475,25850,25850,25850,25850,103
20250408,141500,709894925,25850,25850,25850,25850,24
20250408,141400,709274525,25900,25900,25900,25900,0
20250408,141300,709274525,25900,25900,25950,25900,37
20250408,141200,708314475,25900,26000,26000,25900,264
20250408,141100,701476675,26050,25950,26050,25950,61
20250408,141000,699887825,25950,25950,25950,25950,1
20250408,140900,699861875,25950,25950,25950,25950,1
20250408,140800,699835925,25950,26050,26050,25950,149
20250408,140700,695966975,25950,25950,25950,25950,31
20250408,140600,695162525,26050,26050,26050,25950,41
20250408,140500,694095425,26000,26000,26000,26000,37
20250408,140400,693133425,26000,26050,26050,25950,61
20250408,140300,691546025,26050,26050,26050,26050,0
20250408,140200,691546025,26050,26050,26050,26050,31
20250408,140100,690738475,26050,26050,26050,26050,31
20250408,140000,689930925,26000,26000,26050,25950,93
20250408,135900,687512125,25950,25950,25950,25950,0
20250408,135800,687512125,25950,25950,25950,25950,0
20250408,135700,687512125,25950,26000,26000,25950,11
20250408,135600,687226275,26000,26000,26050,25900,89
20250408,135500,684910425,26000,26000,26000,26000,1
20250408,135400,684884425,25950,25950,25950,25950,51
20250408,135300,683560975,26000,25950,26000,25950,3
20250408,135200,683483025,25900,25950,25950,25900,87
20250408,135100,681227875,25950,25900,25950,25900,137
20250408,135000,677678625,25900,25850,25900,25850,985
20250408,134900,652216025,25850,25850,25850,25850,187
20250408,134800,647382075,25800,25800,25800,25800,0
20250408,134700,647382075,25800,25800,25800,25800,8
20250408,134600,647175675,25800,25800,25800,25800,6
20250408,134500,647020875,25800,25850,25850,25800,181
20250408,134400,642342075,25900,25900,25900,25900,0
20250408,134300,642342075,25900,25900,25900,25900,6
20250408,134200,642186675,25850,25850,25850,25850,85
20250408,134100,639989425,25900,25900,25900,25900,4
20250408,134000,639885825,25900,25850,25950,25850,163
20250408,133900,635667875,25850,25900,25900,25850,101
20250408,133800,633056975,25900,25900,25900,25900,0
20250408,133700,633056975,25900,25900,25900,25900,0
20250408,133600,633056975,25900,25900,25900,25900,21
20250408,133500,632513075,25850,25850,25850,25850,52
20250408,133400,631168875,25900,25900,25900,25900,6
20250408,133300,631013475,25900,25900,25900,25900,98
20250408,133200,628475275,25950,25950,25950,25950,0
20250408,133100,628475275,25950,25950,25950,25950,408
20250408,133000,617887675,25950,26050,26050,25950,43
20250408,132900,616768025,26050,26050,26050,26050,13
20250408,132800,616429375,26000,26050,26050,25950,155
20250408,132700,612405825,26050,26050,26050,26050,34
20250408,132600,611520125,25950,25950,25950,25950,5
20250408,132500,611390375,26050,26000,26050,25950,109
20250408,132400,608555725,26050,26050,26050,26050,32
20250408,132300,607722125,26000,26050,26050,26000,28
20250408,132200,606992775,26050,26000,26050,26000,52
20250408,132100,605638675,26000,26000,26000,26000,0
20250408,132000,605638675,26000,26050,26050,26000,71
20250408,131900,603792425,26000,26050,26050,26000,186
20250408,131800,598954075,26150,26050,26150,26050,116
20250408,131700,595930775,26100,26100,26100,26100,75
20250408,131600,593973275,26100,26100,26100,26100,43
20250408,131500,592850975,26050,26050,26050,26050,15
20250408,131400,592460225,26100,26100,26100,26100,14
20250408,131300,592094825,26050,26050,26050,26050,91
20250408,131200,589724275,26100,26100,26100,26100,0
20250408,131100,589724275,26100,26100,26100,26050,69
20250408,131000,587926325,26050,26050,26050,26050,16
20250408,130900,587509525,26050,26000,26100,26000,74
20250408,130800,585582925,26000,26000,26000,26000,0
20250408,130700,585582925,26000,25950,26000,25950,35
20250408,130600,584673025,25950,25950,25950,25950,0
20250408,130500,584673025,25950,25900,25950,25900,303
20250408,130400,576811875,25900,25900,25900,25900,0
20250408,130300,576811875,25900,25900,25900,25900,78
20250408,130200,574791675,25850,25900,25900,25850,20
20250408,130100,574273925,25950,25950,25950,25950,1
20250408,130000,574247975,25950,25900,25950,25850,190
20250408,125900,569326275,25900,25850,25900,25850,140
20250408,125800,565706675,25850,25850,25850,25850,0
20250408,125700,565706675,25850,25850,25850,25850,24
20250408,125600,565086275,25850,25850,25850,25850,47
20250408,125500,563871325,25850,25850,25850,25850,0
20250408,125400,563871325,25850,25850,25850,25850,5
20250408,125300,563742075,25850,25850,25850,25850,5
20250408,125200,563612825,25900,25850,25900,25850,120
20250408,125100,560510675,25950,25950,25950,25950,0
20250408,125000,560510675,25950,25900,25950,25900,3
20250408,124900,560432875,25850,25850,25850,25850,0
20250408,124800,560432875,25850,25850,25850,25850,0
20250408,124700,560432875,25850,25850,25850,25850,0
20250408,124600,560432875,25850,25850,25850,25850,2
20250408,124500,560381175,25900,25900,25900,25900,119
20250408,124400,557299075,25950,25900,25950,25900,35
20250408,124300,556392025,25900,25900,25900,25900,35
20250408,124200,555485525,25900,25900,25900,25900,1
20250408,124100,555459625,25900,25900,25900,25900,0
20250408,124000,555459625,25900,25900,25900,25900,2
20250408,123900,555407825,25850,25850,25850,25850,6
20250408,123800,555252725,25850,25850,25850,25850,69
20250408,123700,553469075,25900,26000,26000,25900,111
20250408,123600,550593975,25950,25950,25950,25950,22
20250408,123500,550023075,25950,25950,25950,25950,1
20250408,123400,549997125,26000,26000,26000,26000,0
20250408,123300,549997125,26000,26000,26000,26000,3
20250408,123200,549919125,26050,26000,26050,26000,38
20250408,123100,548930825,25950,25950,25950,25950,29
20250408,123000,548178275,25950,25950,26000,25900,93
20250408,122900,545766825,26000,26000,26000,26000,0
20250408,122800,545766825,26000,26000,26000,26000,5
20250408,122700,545636825,26000,25950,26000,25950,37
20250408,122600,544676625,25950,25950,25950,25950,47
20250408,122500,543456975,25950,25950,25950,25950,0
20250408,122400,543456975,25950,25950,25950,25950,46
20250408,122300,542263275,25950,25950,25950,25950,0
20250408,122200,542263275,25950,25950,25950,25950,0
20250408,122100,542263275,25950,25950,25950,25950,22
20250408,122000,541692375,26050,26050,26050,26050,3
20250408,121900,541614225,25900,26050,26050,25900,12
20250408,121800,541303275,26000,26000,26000,26000,10
20250408,121700,541043275,26100,26100,26100,26100,0
20250408,121600,541043275,26100,26100,26100,26100,24
20250408,121500,540416875,25950,25950,25950,25950,0
20250408,121400,540416875,25950,25950,25950,25950,43
20250408,121300,539301025,25950,26000,26000,25950,15
20250408,121200,538911275,26000,26000,26000,26000,1
20250408,121100,538885275,26000,26050,26050,26000,73
20250408,121000,536987075,26100,26100,26100,26100,1
20250408,120900,536960975,26100,26100,26100,26100,1
20250408,120800,536934875,26150,26150,26150,26150,0
20250408,120700,536934875,26150,26150,26150,26150,1
20250408,120600,536908725,26150,26150,26150,26150,0
20250408,120500,536908725,26150,26100,26150,25950,364
20250408,120400,527454875,26100,26150,26150,26100,44
20250408,120300,526304875,26150,26050,26150,26050,64
20250408,120200,524637175,26100,26100,26100,26100,15
20250408,120100,524245675,26100,26100,26100,26100,2
20250408,120000,524193475,26100,26100,26100,26100,17
20250408,115900,523749775,26100,26100,26150,26100,25
20250408,115800,523096375,26050,26050,26050,26050,18
20250408,115700,522627475,26050,26050,26050,26050,0
20250408,115600,522627475,26050,26100,26100,26050,21
20250408,115500,522080375,26100,26100,26100,26100,76
20250408,115400,520096775,26200,26200,26200,26200,21
20250408,115300,519546575,26100,26100,26100,26100,50
20250408,115200,518241575,26100,26200,26200,26100,353
20250408,115100,509010725,26200,26200,26200,26200,41
20250408,115000,507936525,26200,26200,26200,26200,30
20250408,114900,507150525,26200,26200,26200,26200,0
20250408,114800,507150525,26200,26200,26200,26200,1
20250408,114700,507124325,26200,26200,26200,26200,12
20250408,114600,506809925,26200,26200,26200,26200,15
20250408,114500,506416925,26200,26200,26200,26150,29
20250408,114400,505657175,26150,26150,26150,26150,95
20250408,114300,503172925,26150,26150,26150,26150,1
20250408,114200,503146775,26100,26100,26100,26100,76
20250408,114100,501163175,26200,26200,26200,26200,11
20250408,114000,500874975,26150,26150,26150,26150,291
20250408,113900,493265325,26150,26300,26300,26150,279
20250408,113800,485954525,26250,26250,26250,26250,0
20250408,113700,485954525,26250,26300,26300,26250,2
20250408,113600,485901975,26300,26300,26300,26300,0
20250408,113500,485901975,26300,26250,26300,26250,52
20250408,113400,484535375,26250,26350,26350,26250,119
20250408,113300,481411525,26350,26350,26350,26350,0
20250408,113200,481411525,26350,26350,26350,26350,1
20250408,113100,481385175,26300,26300,26350,26300,21
20250408,113000,480832825,26350,26300,26350,26300,260
20250408,112900,473994725,26300,26300,26300,26300,279
20250408,112800,466657025,26250,26300,26300,26200,101
20250408,112700,464008075,26300,26300,26300,26300,0
20250408,112600,464008075,26300,26300,26300,26300,1
20250408,112500,463981775,26200,26200,26200,26200,371
20250408,112400,454261575,26200,26250,26250,26200,567
20250408,112300,439405175,26250,26250,26350,26250,99
20250408,112200,436806325,26300,26300,26300,26300,5
20250408,112100,436674825,26350,26300,26350,26300,23
20250408,112000,436069875,26300,26300,26300,26300,42
20250408,111900,434965275,26350,26300,26350,26300,92
20250408,111800,432545375,26300,26300,26300,26300,27
20250408,111700,431835275,26300,26300,26350,26300,61
20250408,111600,430230675,26300,26250,26300,26250,17
20250408,111500,429784175,26300,26300,26300,26300,192
20250408,111400,424734575,26300,26300,26300,26300,0
20250408,111300,424734575,26300,26250,26300,26250,154
20250408,111200,420690075,26200,26200,26200,26200,75
20250408,111100,418725075,26200,26200,26200,26200,38
20250408,111000,417729475,26200,26250,26250,26200,14
20250408,110900,417362625,26200,26200,26200,26200,0
20250408,110800,417362625,26200,26200,26200,26200,25
20250408,110700,416707625,26200,26200,26200,26200,0
20250408,110600,416707625,26200,26150,26200,26150,12
20250408,110500,416393775,26200,26200,26200,26200,115
20250408,110400,413380775,26200,26200,26200,26200,8
20250408,110300,413171175,26200,26200,26200,26200,97
20250408,110200,410629775,26250,26250,26250,26250,0
20250408,110100,410629775,26250,26150,26250,26150,115
20250408,110000,407618475,26150,26150,26150,26150,21
20250408,105900,407069325,26250,26200,26250,26150,32
20250408,105800,406230425,26150,26200,26200,26150,110
20250408,105700,403353225,26200,26200,26200,26200,59
20250408,105600,401807425,26200,26150,26200,26150,430
20250408,105500,390550625,26100,26050,26100,26050,27
20250408,105400,389846425,26050,26050,26050,26050,10
20250408,105300,389585925,25950,25950,25950,25950,1
20250408,105200,389559975,26050,26050,26050,26050,317
20250408,105100,381302125,26050,26050,26050,26000,89
20250408,105000,378985625,26000,26150,26150,25950,309
20250408,104900,370953025,26100,26050,26100,26050,180
20250408,104800,366262675,26000,26000,26000,26000,1
20250408,104700,366236675,26050,26050,26050,26050,0
20250408,104600,366236675,26050,26050,26050,26050,4
20250408,104500,366132475,26050,26050,26050,26050,44
20250408,104400,364986275,26100,26100,26100,26100,0
20250408,104300,364986275,26100,26000,26100,26000,122
20250408,104200,361813775,26050,26050,26050,26050,33
20250408,104100,360954125,26050,26050,26050,26050,76
20250408,104000,358974325,26150,26050,26150,26050,108
20250408,103900,356153925,26100,26100,26100,26100,0
20250408,103800,356153925,26100,26100,26100,26100,49
20250408,103700,354875025,26100,26150,26200,26100,141
20250408,103600,351187475,26150,26150,26150,26150,35
20250408,103500,350272225,26150,26150,26150,26150,12
20250408,103400,349958425,26150,26150,26150,26150,3
20250408,103300,349879975,26100,26100,26100,26100,52
20250408,103200,348522775,26050,26050,26050,26050,0
20250408,103100,348522775,26050,26050,26100,26000,58
20250408,103000,347012175,26000,26000,26000,26000,5
20250408,102900,346882175,26150,26150,26150,26150,1
20250408,102800,346856025,26050,26050,26050,26050,0
20250408,102700,346856025,26050,26100,26150,26050,257
20250408,102600,340152175,26100,26050,26100,26050,224
20250408,102500,334316875,26050,26050,26050,26050,82
20250408,102400,332180775,26050,25950,26050,25850,462
20250408,102300,320173625,26000,26000,26000,26000,0
20250408,102200,320173625,26000,25900,26000,25900,86
20250408,102100,317943925,25850,25850,25850,25850,57
20250408,102000,316470475,25800,25800,25800,25800,0
20250408,101900,316470475,25800,25800,25800,25800,41
20250408,101800,315412675,25800,25800,25800,25800,0
20250408,101700,315412675,25800,25800,25800,25800,102
20250408,101600,312781075,25800,25850,25850,25800,16
20250408,101500,312367725,25850,25850,25850,25850,0
20250408,101400,312367725,25850,25850,25850,25850,1
20250408,101300,312341875,25800,25800,25800,25800,10
20250408,101200,312083875,25800,25800,25800,25750,223
20250408,101100,306333775,25850,25850,25850,25850,1
20250408,101000,306307925,25800,25800,25800,25800,150
20250408,100900,302437925,25800,25750,25800,25750,37
20250408,100800,301484725,25800,25750,25800,25750,93
20250408,100700,299089525,25800,25800,25800,25800,0
20250408,100600,299089525,25800,25800,25800,25800,118
20250408,100500,296045125,25850,25850,25850,25850,31
20250408,100400,295243775,25900,25900,25900,25900,1
20250408,100300,295217875,25800,25800,25800,25800,0
20250408,100200,295217875,25800,25900,25900,25750,18
20250408,100100,294753975,25900,25900,25900,25900,0
20250408,100000,294753975,25900,25800,25900,25800,335
20250408,095900,286100175,25900,25900,25900,25900,8
20250408,095800,285892975,25850,25900,25900,25850,45
20250408,095700,284728725,25900,26000,26000,25850,306
20250408,095600,276810575,25950,25950,25950,25950,55
20250408,095500,275383325,25950,25950,25950,25950,103
20250408,095400,272710475,25950,25950,25950,25950,3
20250408,095300,272632625,25950,25950,25950,25950,106
20250408,095200,269881925,25950,26000,26000,25950,35
20250408,095100,268972425,25950,25950,26000,25950,318
20250408,095000,260720075,25950,25950,25950,25950,1
20250408,094900,260694125,25950,25950,25950,25950,86
20250408,094800,258462425,25950,25950,26000,25950,14
20250408,094700,258099075,25950,25950,26000,25950,54
20250408,094600,256697725,26000,25950,26000,25950,6
20250408,094500,256541775,25950,25950,25950,25850,297
20250408,094400,248842425,26000,26000,26000,26000,90
20250408,094300,246502425,26000,26000,26000,26000,111
20250408,094200,243616425,26050,26000,26050,26000,369
20250408,094100,234022075,25950,25950,25950,25950,2
20250408,094000,233970175,25950,26000,26000,25950,40
20250408,093900,232932125,25950,25900,25950,25900,46
20250408,093800,231738875,26000,25950,26000,25900,427
20250408,093700,220672425,26000,26000,26000,26000,1
20250408,093600,220646425,25950,26000,26000,25950,42
20250408,093500,219554475,26000,26050,26050,25950,41
20250408,093400,218490275,26000,26000,26000,26000,9
20250408,093300,218256275,26000,26000,26000,26000,10
20250408,093200,217996275,26050,26000,26050,26000,18
20250408,093100,217528225,26050,26050,26100,25950,157
20250408,093000,213442725,26000,26000,26100,26000,311
20250408,092900,205346375,26000,26000,26050,26000,141
20250408,092800,201680275,25900,26000,26000,25900,240
20250408,092700,195463175,25900,25900,26000,25900,11
20250408,092600,195178175,25950,25950,25950,25850,12
20250408,092500,194867275,25850,25850,26000,25850,79
20250408,092400,192820075,25850,25950,25950,25850,311
20250408,092300,184772175,25950,26000,26000,25950,300
20250408,092200,176986975,26000,26050,26050,26000,274
20250408,092100,169862675,26050,26050,26050,26050,20
20250408,092000,169341675,26050,26100,26150,26050,200
20250408,091900,164123800,26100,26100,26100,26100,28
20250408,091800,163393000,26100,26100,26100,26050,13
20250408,091700,163053900,26050,26050,26050,26050,15
20250408,091600,162663150,26050,26100,26150,26050,598
20250408,091500,147045950,26200,26200,26200,26150,222
20250408,091400,141239400,26150,26200,26200,26100,24
20250408,091300,140612100,26250,26200,26250,26150,185
20250408,091200,135770800,26300,26200,26300,26200,34
20250408,091100,134876700,26300,26300,26300,26200,800
20250408,091000,113889350,26300,26300,26300,26250,45
20250408,090900,112706200,26200,26250,26300,26150,147
20250408,090800,108854600,26250,26100,26250,26100,1318
20250408,090700,74314550,26250,26150,26250,26050,342
20250408,090600,65370950,26100,26150,26200,26100,170
20250408,090500,60926950,26150,26100,26200,26100,802
20250408,090400,39980450,26200,26200,26200,26150,35
20250408,090300,39063500,26200,26150,26250,26150,291
20250408,090200,31447200,26100,26050,26100,26000,371
20250408,090100,21785300,26250,26150,26250,26150,37
20250408,090000,20815000,26250,26250,26250,26050,793
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190400 862263325 25900 25900 25900 25900 1076
3 20250408 190300 862263325 25900 25900 25900 25900 0
4 20250408 190200 862263325 25900 25900 25900 25900 0
5 20250408 190100 862263325 25900 25900 25900 25900 0
6 20250408 190000 862263325 25900 25900 25900 25900 0
7 20250408 185900 862263325 25900 25900 25900 25900 0
8 20250408 185800 862263325 25900 25900 25900 25900 0
9 20250408 185700 862263325 25900 25900 25900 25900 0
10 20250408 185600 862263325 25900 25900 25900 25900 0
11 20250408 185500 862263325 25900 25900 25900 25900 0
12 20250408 185400 862263325 25900 25900 25900 25900 0
13 20250408 185300 862263325 25900 25900 25900 25900 0
14 20250408 185200 862263325 25900 25900 25900 25900 0
15 20250408 185100 862263325 25900 25900 25900 25900 0
16 20250408 185000 862263325 25900 25900 25900 25900 0
17 20250408 184900 862263325 25900 25900 25900 25900 0
18 20250408 184800 862263325 25900 25900 25900 25900 0
19 20250408 184700 862263325 25900 25900 25900 25900 0
20 20250408 184600 862263325 25900 25900 25900 25900 0
21 20250408 184500 862263325 25900 25900 25900 25900 0
22 20250408 184400 862263325 25900 25900 25900 25900 0
23 20250408 184300 862263325 25900 25900 25900 25900 0
24 20250408 184200 862263325 25900 25900 25900 25900 0
25 20250408 184100 862263325 25900 25900 25900 25900 0
26 20250408 184000 862263325 25900 25900 25900 25900 0
27 20250408 183900 862263325 25900 25900 25900 25900 0
28 20250408 183800 862263325 25900 25900 25900 25900 0
29 20250408 183700 862263325 25900 25900 25900 25900 0
30 20250408 183600 862263325 25900 25900 25900 25900 0
31 20250408 183500 862263325 25900 25900 25900 25900 0
32 20250408 183400 862263325 25900 25900 25900 25900 1076
33 20250408 183300 862263325 25900 25900 25900 25900 0
34 20250408 183200 862263325 25900 25900 25900 25900 0
35 20250408 183100 862263325 25900 25900 25900 25900 0
36 20250408 183000 862263325 25900 25900 25900 25900 0
37 20250408 182900 862263325 25900 25900 25900 25900 0
38 20250408 182800 862263325 25900 25900 25900 25900 0
39 20250408 182700 862263325 25900 25900 25900 25900 0
40 20250408 182600 862263325 25900 25900 25900 25900 0
41 20250408 182500 862263325 25900 25900 25900 25900 0
42 20250408 182400 862263325 25900 25900 25900 25900 0
43 20250408 182300 862263325 25900 25900 25900 25900 0
44 20250408 182200 862263325 25900 25900 25900 25900 0
45 20250408 182100 862263325 25900 25900 25900 25900 0
46 20250408 182000 862263325 25900 25900 25900 25900 0
47 20250408 181900 862263325 25900 25900 25900 25900 0
48 20250408 181800 862263325 25900 25900 25900 25900 0
49 20250408 181700 862263325 25900 25900 25900 25900 0
50 20250408 181600 862263325 25900 25900 25900 25900 0
51 20250408 181500 862263325 25900 25900 25900 25900 0
52 20250408 181400 862263325 25900 25900 25900 25900 0
53 20250408 181300 862263325 25900 25900 25900 25900 0
54 20250408 181200 862263325 25900 25900 25900 25900 0
55 20250408 181100 862263325 25900 25900 25900 25900 0
56 20250408 181000 862263325 25900 25900 25900 25900 0
57 20250408 180900 862263325 25900 25900 25900 25900 0
58 20250408 180800 862263325 25900 25900 25900 25900 0
59 20250408 180700 862263325 25900 25900 25900 25900 0
60 20250408 180600 862263325 25900 25900 25900 25900 0
61 20250408 180500 862263325 25900 25900 25900 25900 0
62 20250408 180400 862263325 25900 25900 25900 25900 1076
63 20250408 180300 862263325 25900 25900 25900 25900 0
64 20250408 180200 862263325 25900 25900 25900 25900 0
65 20250408 180100 862263325 25900 25900 25900 25900 0
66 20250408 180000 862263325 25900 25900 25900 25900 0
67 20250408 175900 862263325 25900 25900 25900 25900 0
68 20250408 175800 862263325 25900 25900 25900 25900 0
69 20250408 175700 862263325 25900 25900 25900 25900 0
70 20250408 175600 862263325 25900 25900 25900 25900 0
71 20250408 175500 862263325 25900 25900 25900 25900 0
72 20250408 175400 862263325 25900 25900 25900 25900 0
73 20250408 175300 862263325 25900 25900 25900 25900 0
74 20250408 175200 862263325 25900 25900 25900 25900 0
75 20250408 175100 862263325 25900 25900 25900 25900 0
76 20250408 175000 862263325 25900 25900 25900 25900 0
77 20250408 174900 862263325 25900 25900 25900 25900 0
78 20250408 174800 862263325 25900 25900 25900 25900 0
79 20250408 174700 862263325 25900 25900 25900 25900 0
80 20250408 174600 862263325 25900 25900 25900 25900 0
81 20250408 174500 862263325 25900 25900 25900 25900 0
82 20250408 174400 862263325 25900 25900 25900 25900 0
83 20250408 174300 862263325 25900 25900 25900 25900 0
84 20250408 174200 862263325 25900 25900 25900 25900 0
85 20250408 174100 862263325 25900 25900 25900 25900 0
86 20250408 174000 862263325 25900 25900 25900 25900 0
87 20250408 173900 862263325 25900 25900 25900 25900 0
88 20250408 173800 862263325 25900 25900 25900 25900 0
89 20250408 173700 862263325 25900 25900 25900 25900 0
90 20250408 173600 862263325 25900 25900 25900 25900 0
91 20250408 173500 862263325 25900 25900 25900 25900 0
92 20250408 173400 862263325 25900 25900 25900 25900 1076
93 20250408 173300 862263325 25900 25900 25900 25900 0
94 20250408 173200 862263325 25900 25900 25900 25900 0
95 20250408 173100 862263325 25900 25900 25900 25900 0
96 20250408 173000 862263325 25900 25900 25900 25900 0
97 20250408 172900 862263325 25900 25900 25900 25900 0
98 20250408 172800 862263325 25900 25900 25900 25900 0
99 20250408 172700 862263325 25900 25900 25900 25900 0
100 20250408 172600 862263325 25900 25900 25900 25900 0
101 20250408 172500 862263325 25900 25900 25900 25900 0
102 20250408 172400 862263325 25900 25900 25900 25900 0
103 20250408 172300 862263325 25900 25900 25900 25900 0
104 20250408 172200 862263325 25900 25900 25900 25900 0
105 20250408 172100 862263325 25900 25900 25900 25900 0
106 20250408 172000 862263325 25900 25900 25900 25900 0
107 20250408 171900 862263325 25900 25900 25900 25900 0
108 20250408 171800 862263325 25900 25900 25900 25900 0
109 20250408 171700 862263325 25900 25900 25900 25900 0
110 20250408 171600 862263325 25900 25900 25900 25900 0
111 20250408 171500 862263325 25900 25900 25900 25900 0
112 20250408 171400 862263325 25900 25900 25900 25900 0
113 20250408 171300 862263325 25900 25900 25900 25900 0
114 20250408 171200 862263325 25900 25900 25900 25900 0
115 20250408 171100 862263325 25900 25900 25900 25900 0
116 20250408 171000 862263325 25900 25900 25900 25900 0
117 20250408 170900 862263325 25900 25900 25900 25900 0
118 20250408 170800 862263325 25900 25900 25900 25900 0
119 20250408 170700 862263325 25900 25900 25900 25900 0
120 20250408 170600 862263325 25900 25900 25900 25900 0
121 20250408 170500 862263325 25900 25900 25900 25900 0
122 20250408 170400 862263325 25900 25900 25900 25900 1076
123 20250408 170300 862263325 25900 25900 25900 25900 0
124 20250408 170200 862263325 25900 25900 25900 25900 0
125 20250408 170100 862263325 25900 25900 25900 25900 0
126 20250408 170000 862263325 25900 25900 25900 25900 0
127 20250408 165900 862263325 25900 25900 25900 25900 0
128 20250408 165800 862263325 25900 25900 25900 25900 0
129 20250408 165700 862263325 25900 25900 25900 25900 0
130 20250408 165600 862263325 25900 25900 25900 25900 0
131 20250408 165500 862263325 25900 25900 25900 25900 0
132 20250408 165400 862263325 25900 25900 25900 25900 0
133 20250408 165300 862263325 25900 25900 25900 25900 0
134 20250408 165200 862263325 25900 25900 25900 25900 0
135 20250408 165100 862263325 25900 25900 25900 25900 0
136 20250408 165000 862263325 25900 25900 25900 25900 0
137 20250408 164900 862263325 25900 25900 25900 25900 0
138 20250408 164800 862263325 25900 25900 25900 25900 0
139 20250408 164700 862263325 25900 25900 25900 25900 0
140 20250408 164600 862263325 25900 25900 25900 25900 0
141 20250408 164500 862263325 25900 25900 25900 25900 0
142 20250408 164400 862263325 25900 25900 25900 25900 0
143 20250408 164300 862263325 25900 25900 25900 25900 0
144 20250408 164200 862263325 25900 25900 25900 25900 0
145 20250408 164100 862263325 25900 25900 25900 25900 0
146 20250408 164000 862263325 25900 25900 25900 25900 0
147 20250408 163900 862263325 25900 25900 25900 25900 0
148 20250408 163800 862263325 25900 25900 25900 25900 0
149 20250408 163700 862263325 25900 25900 25900 25900 0
150 20250408 163600 862263325 25900 25900 25900 25900 0
151 20250408 163500 862263325 25900 25900 25900 25900 0
152 20250408 163400 862263325 25900 25900 25900 25900 1076
153 20250408 163300 862263325 25900 25900 25900 25900 0
154 20250408 163200 862263325 25900 25900 25900 25900 0
155 20250408 163100 862263325 25900 25900 25900 25900 0
156 20250408 163000 862263325 25900 25900 25900 25900 0
157 20250408 162900 862263325 25900 25900 25900 25900 0
158 20250408 162800 862263325 25900 25900 25900 25900 0
159 20250408 162700 862263325 25900 25900 25900 25900 0
160 20250408 162600 862263325 25900 25900 25900 25900 0
161 20250408 162500 862263325 25900 25900 25900 25900 0
162 20250408 162400 862263325 25900 25900 25900 25900 0
163 20250408 162300 862263325 25900 25900 25900 25900 0
164 20250408 162200 862263325 25900 25900 25900 25900 0
165 20250408 162100 862263325 25900 25900 25900 25900 0
166 20250408 162000 862263325 25900 25900 25900 25900 0
167 20250408 161900 862263325 25900 25900 25900 25900 0
168 20250408 161800 862263325 25900 25900 25900 25900 0
169 20250408 161700 862263325 25900 25900 25900 25900 0
170 20250408 161600 862263325 25900 25900 25900 25900 0
171 20250408 161500 862263325 25900 25900 25900 25900 0
172 20250408 161400 862263325 25900 25900 25900 25900 0
173 20250408 161300 862263325 25900 25900 25900 25900 0
174 20250408 161200 862263325 25900 25900 25900 25900 0
175 20250408 161100 862263325 25900 25900 25900 25900 0
176 20250408 161000 862263325 25900 25900 25900 25900 0
177 20250408 160900 862263325 25900 25900 25900 25900 0
178 20250408 160800 862263325 25900 25900 25900 25900 0
179 20250408 160700 862263325 25900 25900 25900 25900 0
180 20250408 160600 862263325 25900 25900 25900 25900 0
181 20250408 160500 862263325 25900 25900 25900 25900 0
182 20250408 160400 862263325 25900 25900 25900 25900 1076
183 20250408 160300 862263325 25900 25900 25900 25900 0
184 20250408 160200 862263325 25900 25900 25900 25900 0
185 20250408 160100 862263325 25900 25900 25900 25900 0
186 20250408 160000 862263325 25900 25900 25900 25900 0
187 20250408 155900 862263325 25900 25900 25900 25900 0
188 20250408 155800 862263325 25900 25900 25900 25900 0
189 20250408 155700 862263325 25900 25900 25900 25900 0
190 20250408 155600 862263325 25900 25900 25900 25900 0
191 20250408 155500 862263325 25900 25900 25900 25900 0
192 20250408 155400 862263325 25900 25900 25900 25900 0
193 20250408 155300 862263325 25900 25900 25900 25900 0
194 20250408 155200 862263325 25900 25900 25900 25900 0
195 20250408 155100 862263325 25900 25900 25900 25900 0
196 20250408 155000 862263325 25900 25900 25900 25900 0
197 20250408 154900 862263325 25900 25900 25900 25900 0
198 20250408 154800 862263325 25900 25900 25900 25900 0
199 20250408 154700 862263325 25900 25900 25900 25900 0
200 20250408 154600 862263325 25900 25900 25900 25900 0
201 20250408 154500 862263325 25900 25900 25900 25900 0
202 20250408 154400 862263325 25900 25900 25900 25900 0
203 20250408 154300 862263325 25900 25900 25900 25900 0
204 20250408 154200 862263325 25900 25900 25900 25900 0
205 20250408 154100 862263325 25900 25900 25900 25900 0
206 20250408 154000 862263325 25900 25900 25900 25900 0
207 20250408 153900 862263325 25900 25900 25900 25900 0
208 20250408 153800 862263325 25900 25900 25900 25900 0
209 20250408 153700 862263325 25900 25900 25900 25900 0
210 20250408 153600 862263325 25900 25900 25900 25900 0
211 20250408 153500 862263325 25900 25900 25900 25900 0
212 20250408 153400 862263325 25900 25900 25900 25900 1076
213 20250408 153300 862263325 25900 25900 25900 25900 0
214 20250408 153200 862263325 25900 25900 25900 25900 0
215 20250408 153100 862263325 25900 25900 25900 25900 0
216 20250408 153000 862263325 25900 25900 25900 25900 1076
217 20250408 152900 834394925 25800 25800 25800 25800 0
218 20250408 152800 834394925 25800 25800 25800 25800 0
219 20250408 152700 834394925 25800 25800 25800 25800 0
220 20250408 152600 834394925 25800 25800 25800 25800 0
221 20250408 152500 834394925 25800 25800 25800 25800 0
222 20250408 152400 834394925 25800 25800 25800 25800 0
223 20250408 152300 834394925 25800 25800 25800 25800 0
224 20250408 152200 834394925 25800 25800 25800 25800 0
225 20250408 152100 834394925 25800 25800 25800 25800 0
226 20250408 152000 834394925 25800 25800 25800 25800 0
227 20250408 151900 834394925 25800 25750 26000 25750 472
228 20250408 151800 822145575 25750 25750 26000 25750 109
229 20250408 151700 819329825 25850 25750 25850 25750 37
230 20250408 151600 818373575 25750 25800 25800 25750 180
231 20250408 151500 813733525 25800 25800 25800 25800 89
232 20250408 151400 811437325 25850 25850 25850 25850 4
233 20250408 151300 811333925 25850 25850 25850 25800 81
234 20250408 151200 809240575 25850 25900 25900 25850 138
235 20250408 151100 805673025 25900 25900 25900 25900 57
236 20250408 151000 804196725 25900 25900 25900 25900 137
237 20250408 150900 800648425 25900 25900 25900 25900 11
238 20250408 150800 800363525 25900 25900 25900 25900 219
239 20250408 150700 794691425 25900 25900 25900 25900 453
240 20250408 150600 782958725 25950 25950 25950 25900 18
241 20250408 150500 782491925 25900 25950 25950 25900 33
242 20250408 150400 781635875 25950 25900 25950 25900 28
243 20250408 150300 780909575 25950 25950 26000 25950 159
244 20250408 150200 776783075 26000 25950 26000 25900 268
245 20250408 150100 769827225 25900 25900 25900 25900 22
246 20250408 150000 769257425 25950 25950 25950 25900 232
247 20250408 145900 763247525 25900 25950 25950 25900 58
248 20250408 145800 761744825 25900 25900 25900 25900 101
249 20250408 145700 759128925 25950 25900 25950 25900 31
250 20250408 145600 758325475 25950 25950 25950 25950 74
251 20250408 145500 756405175 25950 25950 25950 25950 123
252 20250408 145400 753213325 25950 25900 25950 25900 77
253 20250408 145300 751218325 25900 25850 25900 25850 111
254 20250408 145200 748348275 25850 25900 25900 25850 27
255 20250408 145100 747649675 25900 25900 25900 25900 14
256 20250408 145000 747287075 25900 25900 25900 25900 27
257 20250408 144900 746587775 25850 25850 25900 25850 194
258 20250408 144800 741572825 25850 25850 25850 25850 0
259 20250408 144700 741572825 25850 25850 25850 25850 10
260 20250408 144600 741314325 25900 25900 25900 25900 0
261 20250408 144500 741314325 25900 25900 25900 25900 0
262 20250408 144400 741314325 25900 25900 25900 25900 11
263 20250408 144300 741029425 25900 25900 25900 25900 271
264 20250408 144200 734010525 25950 25950 25950 25950 2
265 20250408 144100 733958625 26000 26000 26000 26000 0
266 20250408 144000 733958625 26000 26000 26000 26000 0
267 20250408 143900 733958625 26000 25950 26000 25950 34
268 20250408 143800 733076275 25950 25950 25950 25950 0
269 20250408 143700 733076275 25950 25950 25950 25950 32
270 20250408 143600 732245875 25950 25950 25950 25950 11
271 20250408 143500 731960425 25950 25950 25950 25950 57
272 20250408 143400 730481275 25900 25900 25900 25900 0
273 20250408 143300 730481275 25900 25900 25900 25900 0
274 20250408 143200 730481275 25900 25950 25950 25900 25
275 20250408 143100 729833275 25900 25850 26000 25850 68
276 20250408 143000 728069975 25850 25850 25850 25800 309
277 20250408 142900 720093125 25850 25900 25900 25850 104
278 20250408 142800 717404675 25900 25950 25950 25900 28
279 20250408 142700 716678775 25950 25950 25950 25950 32
280 20250408 142600 715848375 25900 25900 25900 25900 5
281 20250408 142500 715718875 25900 25950 25950 25900 47
282 20250408 142400 714501075 25950 25950 25950 25950 0
283 20250408 142300 714501075 25950 25950 25950 25950 1
284 20250408 142200 714475125 25950 25900 25950 25900 65
285 20250408 142100 712790075 25900 25900 25900 25900 4
286 20250408 142000 712686475 25800 25800 25800 25800 0
287 20250408 141900 712686475 25800 25800 25800 25800 3
288 20250408 141800 712609075 25800 25800 25800 25800 1
289 20250408 141700 712583275 25800 25800 25800 25800 1
290 20250408 141600 712557475 25850 25850 25850 25850 103
291 20250408 141500 709894925 25850 25850 25850 25850 24
292 20250408 141400 709274525 25900 25900 25900 25900 0
293 20250408 141300 709274525 25900 25900 25950 25900 37
294 20250408 141200 708314475 25900 26000 26000 25900 264
295 20250408 141100 701476675 26050 25950 26050 25950 61
296 20250408 141000 699887825 25950 25950 25950 25950 1
297 20250408 140900 699861875 25950 25950 25950 25950 1
298 20250408 140800 699835925 25950 26050 26050 25950 149
299 20250408 140700 695966975 25950 25950 25950 25950 31
300 20250408 140600 695162525 26050 26050 26050 25950 41
301 20250408 140500 694095425 26000 26000 26000 26000 37
302 20250408 140400 693133425 26000 26050 26050 25950 61
303 20250408 140300 691546025 26050 26050 26050 26050 0
304 20250408 140200 691546025 26050 26050 26050 26050 31
305 20250408 140100 690738475 26050 26050 26050 26050 31
306 20250408 140000 689930925 26000 26000 26050 25950 93
307 20250408 135900 687512125 25950 25950 25950 25950 0
308 20250408 135800 687512125 25950 25950 25950 25950 0
309 20250408 135700 687512125 25950 26000 26000 25950 11
310 20250408 135600 687226275 26000 26000 26050 25900 89
311 20250408 135500 684910425 26000 26000 26000 26000 1
312 20250408 135400 684884425 25950 25950 25950 25950 51
313 20250408 135300 683560975 26000 25950 26000 25950 3
314 20250408 135200 683483025 25900 25950 25950 25900 87
315 20250408 135100 681227875 25950 25900 25950 25900 137
316 20250408 135000 677678625 25900 25850 25900 25850 985
317 20250408 134900 652216025 25850 25850 25850 25850 187
318 20250408 134800 647382075 25800 25800 25800 25800 0
319 20250408 134700 647382075 25800 25800 25800 25800 8
320 20250408 134600 647175675 25800 25800 25800 25800 6
321 20250408 134500 647020875 25800 25850 25850 25800 181
322 20250408 134400 642342075 25900 25900 25900 25900 0
323 20250408 134300 642342075 25900 25900 25900 25900 6
324 20250408 134200 642186675 25850 25850 25850 25850 85
325 20250408 134100 639989425 25900 25900 25900 25900 4
326 20250408 134000 639885825 25900 25850 25950 25850 163
327 20250408 133900 635667875 25850 25900 25900 25850 101
328 20250408 133800 633056975 25900 25900 25900 25900 0
329 20250408 133700 633056975 25900 25900 25900 25900 0
330 20250408 133600 633056975 25900 25900 25900 25900 21
331 20250408 133500 632513075 25850 25850 25850 25850 52
332 20250408 133400 631168875 25900 25900 25900 25900 6
333 20250408 133300 631013475 25900 25900 25900 25900 98
334 20250408 133200 628475275 25950 25950 25950 25950 0
335 20250408 133100 628475275 25950 25950 25950 25950 408
336 20250408 133000 617887675 25950 26050 26050 25950 43
337 20250408 132900 616768025 26050 26050 26050 26050 13
338 20250408 132800 616429375 26000 26050 26050 25950 155
339 20250408 132700 612405825 26050 26050 26050 26050 34
340 20250408 132600 611520125 25950 25950 25950 25950 5
341 20250408 132500 611390375 26050 26000 26050 25950 109
342 20250408 132400 608555725 26050 26050 26050 26050 32
343 20250408 132300 607722125 26000 26050 26050 26000 28
344 20250408 132200 606992775 26050 26000 26050 26000 52
345 20250408 132100 605638675 26000 26000 26000 26000 0
346 20250408 132000 605638675 26000 26050 26050 26000 71
347 20250408 131900 603792425 26000 26050 26050 26000 186
348 20250408 131800 598954075 26150 26050 26150 26050 116
349 20250408 131700 595930775 26100 26100 26100 26100 75
350 20250408 131600 593973275 26100 26100 26100 26100 43
351 20250408 131500 592850975 26050 26050 26050 26050 15
352 20250408 131400 592460225 26100 26100 26100 26100 14
353 20250408 131300 592094825 26050 26050 26050 26050 91
354 20250408 131200 589724275 26100 26100 26100 26100 0
355 20250408 131100 589724275 26100 26100 26100 26050 69
356 20250408 131000 587926325 26050 26050 26050 26050 16
357 20250408 130900 587509525 26050 26000 26100 26000 74
358 20250408 130800 585582925 26000 26000 26000 26000 0
359 20250408 130700 585582925 26000 25950 26000 25950 35
360 20250408 130600 584673025 25950 25950 25950 25950 0
361 20250408 130500 584673025 25950 25900 25950 25900 303
362 20250408 130400 576811875 25900 25900 25900 25900 0
363 20250408 130300 576811875 25900 25900 25900 25900 78
364 20250408 130200 574791675 25850 25900 25900 25850 20
365 20250408 130100 574273925 25950 25950 25950 25950 1
366 20250408 130000 574247975 25950 25900 25950 25850 190
367 20250408 125900 569326275 25900 25850 25900 25850 140
368 20250408 125800 565706675 25850 25850 25850 25850 0
369 20250408 125700 565706675 25850 25850 25850 25850 24
370 20250408 125600 565086275 25850 25850 25850 25850 47
371 20250408 125500 563871325 25850 25850 25850 25850 0
372 20250408 125400 563871325 25850 25850 25850 25850 5
373 20250408 125300 563742075 25850 25850 25850 25850 5
374 20250408 125200 563612825 25900 25850 25900 25850 120
375 20250408 125100 560510675 25950 25950 25950 25950 0
376 20250408 125000 560510675 25950 25900 25950 25900 3
377 20250408 124900 560432875 25850 25850 25850 25850 0
378 20250408 124800 560432875 25850 25850 25850 25850 0
379 20250408 124700 560432875 25850 25850 25850 25850 0
380 20250408 124600 560432875 25850 25850 25850 25850 2
381 20250408 124500 560381175 25900 25900 25900 25900 119
382 20250408 124400 557299075 25950 25900 25950 25900 35
383 20250408 124300 556392025 25900 25900 25900 25900 35
384 20250408 124200 555485525 25900 25900 25900 25900 1
385 20250408 124100 555459625 25900 25900 25900 25900 0
386 20250408 124000 555459625 25900 25900 25900 25900 2
387 20250408 123900 555407825 25850 25850 25850 25850 6
388 20250408 123800 555252725 25850 25850 25850 25850 69
389 20250408 123700 553469075 25900 26000 26000 25900 111
390 20250408 123600 550593975 25950 25950 25950 25950 22
391 20250408 123500 550023075 25950 25950 25950 25950 1
392 20250408 123400 549997125 26000 26000 26000 26000 0
393 20250408 123300 549997125 26000 26000 26000 26000 3
394 20250408 123200 549919125 26050 26000 26050 26000 38
395 20250408 123100 548930825 25950 25950 25950 25950 29
396 20250408 123000 548178275 25950 25950 26000 25900 93
397 20250408 122900 545766825 26000 26000 26000 26000 0
398 20250408 122800 545766825 26000 26000 26000 26000 5
399 20250408 122700 545636825 26000 25950 26000 25950 37
400 20250408 122600 544676625 25950 25950 25950 25950 47
401 20250408 122500 543456975 25950 25950 25950 25950 0
402 20250408 122400 543456975 25950 25950 25950 25950 46
403 20250408 122300 542263275 25950 25950 25950 25950 0
404 20250408 122200 542263275 25950 25950 25950 25950 0
405 20250408 122100 542263275 25950 25950 25950 25950 22
406 20250408 122000 541692375 26050 26050 26050 26050 3
407 20250408 121900 541614225 25900 26050 26050 25900 12
408 20250408 121800 541303275 26000 26000 26000 26000 10
409 20250408 121700 541043275 26100 26100 26100 26100 0
410 20250408 121600 541043275 26100 26100 26100 26100 24
411 20250408 121500 540416875 25950 25950 25950 25950 0
412 20250408 121400 540416875 25950 25950 25950 25950 43
413 20250408 121300 539301025 25950 26000 26000 25950 15
414 20250408 121200 538911275 26000 26000 26000 26000 1
415 20250408 121100 538885275 26000 26050 26050 26000 73
416 20250408 121000 536987075 26100 26100 26100 26100 1
417 20250408 120900 536960975 26100 26100 26100 26100 1
418 20250408 120800 536934875 26150 26150 26150 26150 0
419 20250408 120700 536934875 26150 26150 26150 26150 1
420 20250408 120600 536908725 26150 26150 26150 26150 0
421 20250408 120500 536908725 26150 26100 26150 25950 364
422 20250408 120400 527454875 26100 26150 26150 26100 44
423 20250408 120300 526304875 26150 26050 26150 26050 64
424 20250408 120200 524637175 26100 26100 26100 26100 15
425 20250408 120100 524245675 26100 26100 26100 26100 2
426 20250408 120000 524193475 26100 26100 26100 26100 17
427 20250408 115900 523749775 26100 26100 26150 26100 25
428 20250408 115800 523096375 26050 26050 26050 26050 18
429 20250408 115700 522627475 26050 26050 26050 26050 0
430 20250408 115600 522627475 26050 26100 26100 26050 21
431 20250408 115500 522080375 26100 26100 26100 26100 76
432 20250408 115400 520096775 26200 26200 26200 26200 21
433 20250408 115300 519546575 26100 26100 26100 26100 50
434 20250408 115200 518241575 26100 26200 26200 26100 353
435 20250408 115100 509010725 26200 26200 26200 26200 41
436 20250408 115000 507936525 26200 26200 26200 26200 30
437 20250408 114900 507150525 26200 26200 26200 26200 0
438 20250408 114800 507150525 26200 26200 26200 26200 1
439 20250408 114700 507124325 26200 26200 26200 26200 12
440 20250408 114600 506809925 26200 26200 26200 26200 15
441 20250408 114500 506416925 26200 26200 26200 26150 29
442 20250408 114400 505657175 26150 26150 26150 26150 95
443 20250408 114300 503172925 26150 26150 26150 26150 1
444 20250408 114200 503146775 26100 26100 26100 26100 76
445 20250408 114100 501163175 26200 26200 26200 26200 11
446 20250408 114000 500874975 26150 26150 26150 26150 291
447 20250408 113900 493265325 26150 26300 26300 26150 279
448 20250408 113800 485954525 26250 26250 26250 26250 0
449 20250408 113700 485954525 26250 26300 26300 26250 2
450 20250408 113600 485901975 26300 26300 26300 26300 0
451 20250408 113500 485901975 26300 26250 26300 26250 52
452 20250408 113400 484535375 26250 26350 26350 26250 119
453 20250408 113300 481411525 26350 26350 26350 26350 0
454 20250408 113200 481411525 26350 26350 26350 26350 1
455 20250408 113100 481385175 26300 26300 26350 26300 21
456 20250408 113000 480832825 26350 26300 26350 26300 260
457 20250408 112900 473994725 26300 26300 26300 26300 279
458 20250408 112800 466657025 26250 26300 26300 26200 101
459 20250408 112700 464008075 26300 26300 26300 26300 0
460 20250408 112600 464008075 26300 26300 26300 26300 1
461 20250408 112500 463981775 26200 26200 26200 26200 371
462 20250408 112400 454261575 26200 26250 26250 26200 567
463 20250408 112300 439405175 26250 26250 26350 26250 99
464 20250408 112200 436806325 26300 26300 26300 26300 5
465 20250408 112100 436674825 26350 26300 26350 26300 23
466 20250408 112000 436069875 26300 26300 26300 26300 42
467 20250408 111900 434965275 26350 26300 26350 26300 92
468 20250408 111800 432545375 26300 26300 26300 26300 27
469 20250408 111700 431835275 26300 26300 26350 26300 61
470 20250408 111600 430230675 26300 26250 26300 26250 17
471 20250408 111500 429784175 26300 26300 26300 26300 192
472 20250408 111400 424734575 26300 26300 26300 26300 0
473 20250408 111300 424734575 26300 26250 26300 26250 154
474 20250408 111200 420690075 26200 26200 26200 26200 75
475 20250408 111100 418725075 26200 26200 26200 26200 38
476 20250408 111000 417729475 26200 26250 26250 26200 14
477 20250408 110900 417362625 26200 26200 26200 26200 0
478 20250408 110800 417362625 26200 26200 26200 26200 25
479 20250408 110700 416707625 26200 26200 26200 26200 0
480 20250408 110600 416707625 26200 26150 26200 26150 12
481 20250408 110500 416393775 26200 26200 26200 26200 115
482 20250408 110400 413380775 26200 26200 26200 26200 8
483 20250408 110300 413171175 26200 26200 26200 26200 97
484 20250408 110200 410629775 26250 26250 26250 26250 0
485 20250408 110100 410629775 26250 26150 26250 26150 115
486 20250408 110000 407618475 26150 26150 26150 26150 21
487 20250408 105900 407069325 26250 26200 26250 26150 32
488 20250408 105800 406230425 26150 26200 26200 26150 110
489 20250408 105700 403353225 26200 26200 26200 26200 59
490 20250408 105600 401807425 26200 26150 26200 26150 430
491 20250408 105500 390550625 26100 26050 26100 26050 27
492 20250408 105400 389846425 26050 26050 26050 26050 10
493 20250408 105300 389585925 25950 25950 25950 25950 1
494 20250408 105200 389559975 26050 26050 26050 26050 317
495 20250408 105100 381302125 26050 26050 26050 26000 89
496 20250408 105000 378985625 26000 26150 26150 25950 309
497 20250408 104900 370953025 26100 26050 26100 26050 180
498 20250408 104800 366262675 26000 26000 26000 26000 1
499 20250408 104700 366236675 26050 26050 26050 26050 0
500 20250408 104600 366236675 26050 26050 26050 26050 4
501 20250408 104500 366132475 26050 26050 26050 26050 44
502 20250408 104400 364986275 26100 26100 26100 26100 0
503 20250408 104300 364986275 26100 26000 26100 26000 122
504 20250408 104200 361813775 26050 26050 26050 26050 33
505 20250408 104100 360954125 26050 26050 26050 26050 76
506 20250408 104000 358974325 26150 26050 26150 26050 108
507 20250408 103900 356153925 26100 26100 26100 26100 0
508 20250408 103800 356153925 26100 26100 26100 26100 49
509 20250408 103700 354875025 26100 26150 26200 26100 141
510 20250408 103600 351187475 26150 26150 26150 26150 35
511 20250408 103500 350272225 26150 26150 26150 26150 12
512 20250408 103400 349958425 26150 26150 26150 26150 3
513 20250408 103300 349879975 26100 26100 26100 26100 52
514 20250408 103200 348522775 26050 26050 26050 26050 0
515 20250408 103100 348522775 26050 26050 26100 26000 58
516 20250408 103000 347012175 26000 26000 26000 26000 5
517 20250408 102900 346882175 26150 26150 26150 26150 1
518 20250408 102800 346856025 26050 26050 26050 26050 0
519 20250408 102700 346856025 26050 26100 26150 26050 257
520 20250408 102600 340152175 26100 26050 26100 26050 224
521 20250408 102500 334316875 26050 26050 26050 26050 82
522 20250408 102400 332180775 26050 25950 26050 25850 462
523 20250408 102300 320173625 26000 26000 26000 26000 0
524 20250408 102200 320173625 26000 25900 26000 25900 86
525 20250408 102100 317943925 25850 25850 25850 25850 57
526 20250408 102000 316470475 25800 25800 25800 25800 0
527 20250408 101900 316470475 25800 25800 25800 25800 41
528 20250408 101800 315412675 25800 25800 25800 25800 0
529 20250408 101700 315412675 25800 25800 25800 25800 102
530 20250408 101600 312781075 25800 25850 25850 25800 16
531 20250408 101500 312367725 25850 25850 25850 25850 0
532 20250408 101400 312367725 25850 25850 25850 25850 1
533 20250408 101300 312341875 25800 25800 25800 25800 10
534 20250408 101200 312083875 25800 25800 25800 25750 223
535 20250408 101100 306333775 25850 25850 25850 25850 1
536 20250408 101000 306307925 25800 25800 25800 25800 150
537 20250408 100900 302437925 25800 25750 25800 25750 37
538 20250408 100800 301484725 25800 25750 25800 25750 93
539 20250408 100700 299089525 25800 25800 25800 25800 0
540 20250408 100600 299089525 25800 25800 25800 25800 118
541 20250408 100500 296045125 25850 25850 25850 25850 31
542 20250408 100400 295243775 25900 25900 25900 25900 1
543 20250408 100300 295217875 25800 25800 25800 25800 0
544 20250408 100200 295217875 25800 25900 25900 25750 18
545 20250408 100100 294753975 25900 25900 25900 25900 0
546 20250408 100000 294753975 25900 25800 25900 25800 335
547 20250408 095900 286100175 25900 25900 25900 25900 8
548 20250408 095800 285892975 25850 25900 25900 25850 45
549 20250408 095700 284728725 25900 26000 26000 25850 306
550 20250408 095600 276810575 25950 25950 25950 25950 55
551 20250408 095500 275383325 25950 25950 25950 25950 103
552 20250408 095400 272710475 25950 25950 25950 25950 3
553 20250408 095300 272632625 25950 25950 25950 25950 106
554 20250408 095200 269881925 25950 26000 26000 25950 35
555 20250408 095100 268972425 25950 25950 26000 25950 318
556 20250408 095000 260720075 25950 25950 25950 25950 1
557 20250408 094900 260694125 25950 25950 25950 25950 86
558 20250408 094800 258462425 25950 25950 26000 25950 14
559 20250408 094700 258099075 25950 25950 26000 25950 54
560 20250408 094600 256697725 26000 25950 26000 25950 6
561 20250408 094500 256541775 25950 25950 25950 25850 297
562 20250408 094400 248842425 26000 26000 26000 26000 90
563 20250408 094300 246502425 26000 26000 26000 26000 111
564 20250408 094200 243616425 26050 26000 26050 26000 369
565 20250408 094100 234022075 25950 25950 25950 25950 2
566 20250408 094000 233970175 25950 26000 26000 25950 40
567 20250408 093900 232932125 25950 25900 25950 25900 46
568 20250408 093800 231738875 26000 25950 26000 25900 427
569 20250408 093700 220672425 26000 26000 26000 26000 1
570 20250408 093600 220646425 25950 26000 26000 25950 42
571 20250408 093500 219554475 26000 26050 26050 25950 41
572 20250408 093400 218490275 26000 26000 26000 26000 9
573 20250408 093300 218256275 26000 26000 26000 26000 10
574 20250408 093200 217996275 26050 26000 26050 26000 18
575 20250408 093100 217528225 26050 26050 26100 25950 157
576 20250408 093000 213442725 26000 26000 26100 26000 311
577 20250408 092900 205346375 26000 26000 26050 26000 141
578 20250408 092800 201680275 25900 26000 26000 25900 240
579 20250408 092700 195463175 25900 25900 26000 25900 11
580 20250408 092600 195178175 25950 25950 25950 25850 12
581 20250408 092500 194867275 25850 25850 26000 25850 79
582 20250408 092400 192820075 25850 25950 25950 25850 311
583 20250408 092300 184772175 25950 26000 26000 25950 300
584 20250408 092200 176986975 26000 26050 26050 26000 274
585 20250408 092100 169862675 26050 26050 26050 26050 20
586 20250408 092000 169341675 26050 26100 26150 26050 200
587 20250408 091900 164123800 26100 26100 26100 26100 28
588 20250408 091800 163393000 26100 26100 26100 26050 13
589 20250408 091700 163053900 26050 26050 26050 26050 15
590 20250408 091600 162663150 26050 26100 26150 26050 598
591 20250408 091500 147045950 26200 26200 26200 26150 222
592 20250408 091400 141239400 26150 26200 26200 26100 24
593 20250408 091300 140612100 26250 26200 26250 26150 185
594 20250408 091200 135770800 26300 26200 26300 26200 34
595 20250408 091100 134876700 26300 26300 26300 26200 800
596 20250408 091000 113889350 26300 26300 26300 26250 45
597 20250408 090900 112706200 26200 26250 26300 26150 147
598 20250408 090800 108854600 26250 26100 26250 26100 1318
599 20250408 090700 74314550 26250 26150 26250 26050 342
600 20250408 090600 65370950 26100 26150 26200 26100 170
601 20250408 090500 60926950 26150 26100 26200 26100 802
602 20250408 090400 39980450 26200 26200 26200 26150 35
603 20250408 090300 39063500 26200 26150 26250 26150 291
604 20250408 090200 31447200 26100 26050 26100 26000 371
605 20250408 090100 21785300 26250 26150 26250 26150 37
606 20250408 090000 20815000 26250 26250 26250 26050 793