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

617
049950/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191500,462051660,16040,16040,16040,16040,679
20250408,191400,462051660,16040,16040,16040,16040,0
20250408,191300,462051660,16040,16040,16040,16040,0
20250408,191200,462051660,16040,16040,16040,16040,0
20250408,191100,462051660,16040,16040,16040,16040,0
20250408,191000,462051660,16040,16040,16040,16040,0
20250408,190900,462051660,16040,16040,16040,16040,0
20250408,190800,462051660,16040,16040,16040,16040,0
20250408,190700,462051660,16040,16040,16040,16040,0
20250408,190600,462051660,16040,16040,16040,16040,0
20250408,190500,462051660,16040,16040,16040,16040,0
20250408,190400,462051660,16040,16040,16040,16040,0
20250408,190300,462051660,16040,16040,16040,16040,0
20250408,190200,462051660,16040,16040,16040,16040,0
20250408,190100,462051660,16040,16040,16040,16040,0
20250408,190000,462051660,16040,16040,16040,16040,0
20250408,185900,462051660,16040,16040,16040,16040,0
20250408,185800,462051660,16040,16040,16040,16040,0
20250408,185700,462051660,16040,16040,16040,16040,0
20250408,185600,462051660,16040,16040,16040,16040,0
20250408,185500,462051660,16040,16040,16040,16040,0
20250408,185400,462051660,16040,16040,16040,16040,0
20250408,185300,462051660,16040,16040,16040,16040,0
20250408,185200,462051660,16040,16040,16040,16040,0
20250408,185100,462051660,16040,16040,16040,16040,0
20250408,185000,462051660,16040,16040,16040,16040,0
20250408,184900,462051660,16040,16040,16040,16040,0
20250408,184800,462051660,16040,16040,16040,16040,0
20250408,184700,462051660,16040,16040,16040,16040,0
20250408,184600,462051660,16040,16040,16040,16040,0
20250408,184500,462051660,16040,16040,16040,16040,679
20250408,184400,462051660,16040,16040,16040,16040,0
20250408,184300,462051660,16040,16040,16040,16040,0
20250408,184200,462051660,16040,16040,16040,16040,0
20250408,184100,462051660,16040,16040,16040,16040,0
20250408,184000,462051660,16040,16040,16040,16040,0
20250408,183900,462051660,16040,16040,16040,16040,0
20250408,183800,462051660,16040,16040,16040,16040,0
20250408,183700,462051660,16040,16040,16040,16040,0
20250408,183600,462051660,16040,16040,16040,16040,0
20250408,183500,462051660,16040,16040,16040,16040,0
20250408,183400,462051660,16040,16040,16040,16040,0
20250408,183300,462051660,16040,16040,16040,16040,0
20250408,183200,462051660,16040,16040,16040,16040,0
20250408,183100,462051660,16040,16040,16040,16040,0
20250408,183000,462051660,16040,16040,16040,16040,0
20250408,182900,462051660,16040,16040,16040,16040,0
20250408,182800,462051660,16040,16040,16040,16040,0
20250408,182700,462051660,16040,16040,16040,16040,0
20250408,182600,462051660,16040,16040,16040,16040,0
20250408,182500,462051660,16040,16040,16040,16040,0
20250408,182400,462051660,16040,16040,16040,16040,0
20250408,182300,462051660,16040,16040,16040,16040,0
20250408,182200,462051660,16040,16040,16040,16040,0
20250408,182100,462051660,16040,16040,16040,16040,0
20250408,182000,462051660,16040,16040,16040,16040,0
20250408,181900,462051660,16040,16040,16040,16040,0
20250408,181800,462051660,16040,16040,16040,16040,0
20250408,181700,462051660,16040,16040,16040,16040,0
20250408,181600,462051660,16040,16040,16040,16040,0
20250408,181500,462051660,16040,16040,16040,16040,679
20250408,181400,462051660,16040,16040,16040,16040,0
20250408,181300,462051660,16040,16040,16040,16040,0
20250408,181200,462051660,16040,16040,16040,16040,0
20250408,181100,462051660,16040,16040,16040,16040,0
20250408,181000,462051660,16040,16040,16040,16040,0
20250408,180900,462051660,16040,16040,16040,16040,0
20250408,180800,462051660,16040,16040,16040,16040,0
20250408,180700,462051660,16040,16040,16040,16040,0
20250408,180600,462051660,16040,16040,16040,16040,0
20250408,180500,462051660,16040,16040,16040,16040,0
20250408,180400,462051660,16040,16040,16040,16040,0
20250408,180300,462051660,16040,16040,16040,16040,0
20250408,180200,462051660,16040,16040,16040,16040,0
20250408,180100,462051660,16040,16040,16040,16040,0
20250408,180000,462051660,16040,16040,16040,16040,0
20250408,175900,462051660,16040,16040,16040,16040,0
20250408,175800,462051660,16040,16040,16040,16040,0
20250408,175700,462051660,16040,16040,16040,16040,0
20250408,175600,462051660,16040,16040,16040,16040,0
20250408,175500,462051660,16040,16040,16040,16040,0
20250408,175400,462051660,16040,16040,16040,16040,0
20250408,175300,462051660,16040,16040,16040,16040,0
20250408,175200,462051660,16040,16040,16040,16040,0
20250408,175100,462051660,16040,16040,16040,16040,0
20250408,175000,462051660,16040,16040,16040,16040,0
20250408,174900,462051660,16040,16040,16040,16040,0
20250408,174800,462051660,16040,16040,16040,16040,0
20250408,174700,462051660,16040,16040,16040,16040,0
20250408,174600,462051660,16040,16040,16040,16040,0
20250408,174500,462051660,16040,16040,16040,16040,679
20250408,174400,462051660,16040,16040,16040,16040,0
20250408,174300,462051660,16040,16040,16040,16040,0
20250408,174200,462051660,16040,16040,16040,16040,0
20250408,174100,462051660,16040,16040,16040,16040,0
20250408,174000,462051660,16040,16040,16040,16040,0
20250408,173900,462051660,16040,16040,16040,16040,0
20250408,173800,462051660,16040,16040,16040,16040,0
20250408,173700,462051660,16040,16040,16040,16040,0
20250408,173600,462051660,16040,16040,16040,16040,0
20250408,173500,462051660,16040,16040,16040,16040,0
20250408,173400,462051660,16040,16040,16040,16040,0
20250408,173300,462051660,16040,16040,16040,16040,0
20250408,173200,462051660,16040,16040,16040,16040,0
20250408,173100,462051660,16040,16040,16040,16040,0
20250408,173000,462051660,16040,16040,16040,16040,0
20250408,172900,462051660,16040,16040,16040,16040,0
20250408,172800,462051660,16040,16040,16040,16040,0
20250408,172700,462051660,16040,16040,16040,16040,0
20250408,172600,462051660,16040,16040,16040,16040,0
20250408,172500,462051660,16040,16040,16040,16040,0
20250408,172400,462051660,16040,16040,16040,16040,0
20250408,172300,462051660,16040,16040,16040,16040,0
20250408,172200,462051660,16040,16040,16040,16040,0
20250408,172100,462051660,16040,16040,16040,16040,0
20250408,172000,462051660,16040,16040,16040,16040,0
20250408,171900,462051660,16040,16040,16040,16040,0
20250408,171800,462051660,16040,16040,16040,16040,0
20250408,171700,462051660,16040,16040,16040,16040,0
20250408,171600,462051660,16040,16040,16040,16040,0
20250408,171500,462051660,16040,16040,16040,16040,679
20250408,171400,462051660,16040,16040,16040,16040,0
20250408,171300,462051660,16040,16040,16040,16040,0
20250408,171200,462051660,16040,16040,16040,16040,0
20250408,171100,462051660,16040,16040,16040,16040,0
20250408,171000,462051660,16040,16040,16040,16040,0
20250408,170900,462051660,16040,16040,16040,16040,0
20250408,170800,462051660,16040,16040,16040,16040,0
20250408,170700,462051660,16040,16040,16040,16040,0
20250408,170600,462051660,16040,16040,16040,16040,0
20250408,170500,462051660,16040,16040,16040,16040,0
20250408,170400,462051660,16040,16040,16040,16040,0
20250408,170300,462051660,16040,16040,16040,16040,0
20250408,170200,462051660,16040,16040,16040,16040,0
20250408,170100,462051660,16040,16040,16040,16040,0
20250408,170000,462051660,16040,16040,16040,16040,0
20250408,165900,462051660,16040,16040,16040,16040,0
20250408,165800,462051660,16040,16040,16040,16040,0
20250408,165700,462051660,16040,16040,16040,16040,0
20250408,165600,462051660,16040,16040,16040,16040,0
20250408,165500,462051660,16040,16040,16040,16040,0
20250408,165400,462051660,16040,16040,16040,16040,0
20250408,165300,462051660,16040,16040,16040,16040,0
20250408,165200,462051660,16040,16040,16040,16040,0
20250408,165100,462051660,16040,16040,16040,16040,0
20250408,165000,462051660,16040,16040,16040,16040,0
20250408,164900,462051660,16040,16040,16040,16040,0
20250408,164800,462051660,16040,16040,16040,16040,0
20250408,164700,462051660,16040,16040,16040,16040,0
20250408,164600,462051660,16040,16040,16040,16040,0
20250408,164500,462051660,16040,16040,16040,16040,679
20250408,164400,462051660,16040,16040,16040,16040,0
20250408,164300,462051660,16040,16040,16040,16040,0
20250408,164200,462051660,16040,16040,16040,16040,0
20250408,164100,462051660,16040,16040,16040,16040,0
20250408,164000,462051660,16040,16040,16040,16040,0
20250408,163900,462051660,16040,16040,16040,16040,0
20250408,163800,462051660,16040,16040,16040,16040,0
20250408,163700,462051660,16040,16040,16040,16040,0
20250408,163600,462051660,16040,16040,16040,16040,0
20250408,163500,462051660,16040,16040,16040,16040,0
20250408,163400,462051660,16040,16040,16040,16040,0
20250408,163300,462051660,16040,16040,16040,16040,0
20250408,163200,462051660,16040,16040,16040,16040,0
20250408,163100,462051660,16040,16040,16040,16040,0
20250408,163000,462051660,16040,16040,16040,16040,0
20250408,162900,462051660,16040,16040,16040,16040,0
20250408,162800,462051660,16040,16040,16040,16040,0
20250408,162700,462051660,16040,16040,16040,16040,0
20250408,162600,462051660,16040,16040,16040,16040,0
20250408,162500,462051660,16040,16040,16040,16040,0
20250408,162400,462051660,16040,16040,16040,16040,0
20250408,162300,462051660,16040,16040,16040,16040,0
20250408,162200,462051660,16040,16040,16040,16040,0
20250408,162100,462051660,16040,16040,16040,16040,0
20250408,162000,462051660,16040,16040,16040,16040,0
20250408,161900,462051660,16040,16040,16040,16040,0
20250408,161800,462051660,16040,16040,16040,16040,0
20250408,161700,462051660,16040,16040,16040,16040,0
20250408,161600,462051660,16040,16040,16040,16040,0
20250408,161500,462051660,16040,16040,16040,16040,679
20250408,161400,462051660,16040,16040,16040,16040,0
20250408,161300,462051660,16040,16040,16040,16040,0
20250408,161200,462051660,16040,16040,16040,16040,0
20250408,161100,462051660,16040,16040,16040,16040,0
20250408,161000,462051660,16040,16040,16040,16040,0
20250408,160900,462051660,16040,16040,16040,16040,0
20250408,160800,462051660,16040,16040,16040,16040,0
20250408,160700,462051660,16040,16040,16040,16040,0
20250408,160600,462051660,16040,16040,16040,16040,0
20250408,160500,462051660,16040,16040,16040,16040,0
20250408,160400,462051660,16040,16040,16040,16040,0
20250408,160300,462051660,16040,16040,16040,16040,0
20250408,160200,462051660,16040,16040,16040,16040,0
20250408,160100,462051660,16040,16040,16040,16040,0
20250408,160000,462051660,16040,16040,16040,16040,0
20250408,155900,462051660,16040,16040,16040,16040,0
20250408,155800,462051660,16040,16040,16040,16040,0
20250408,155700,462051660,16040,16040,16040,16040,0
20250408,155600,462051660,16040,16040,16040,16040,0
20250408,155500,462051660,16040,16040,16040,16040,0
20250408,155400,462051660,16040,16040,16040,16040,0
20250408,155300,462051660,16040,16040,16040,16040,0
20250408,155200,462051660,16040,16040,16040,16040,0
20250408,155100,462051660,16040,16040,16040,16040,0
20250408,155000,462051660,16040,16040,16040,16040,0
20250408,154900,462051660,16040,16040,16040,16040,0
20250408,154800,462051660,16040,16040,16040,16040,0
20250408,154700,462051660,16040,16040,16040,16040,0
20250408,154600,462051660,16040,16040,16040,16040,0
20250408,154500,462051660,16040,16040,16040,16040,679
20250408,154400,462051660,16040,16040,16040,16040,0
20250408,154300,462051660,16040,16040,16040,16040,0
20250408,154200,462051660,16040,16040,16040,16040,0
20250408,154100,462051660,16040,16040,16040,16040,0
20250408,154000,462051660,16040,16040,16040,16040,0
20250408,153900,462051660,16040,16040,16040,16040,0
20250408,153800,462051660,16040,16040,16040,16040,0
20250408,153700,462051660,16040,16040,16040,16040,0
20250408,153600,462051660,16040,16040,16040,16040,0
20250408,153500,462051660,16040,16040,16040,16040,0
20250408,153400,462051660,16040,16040,16040,16040,0
20250408,153300,462051660,16040,16040,16040,16040,0
20250408,153200,462051660,16040,16040,16040,16040,0
20250408,153100,462051660,16040,16040,16040,16040,0
20250408,153000,462051660,16040,16040,16040,16040,679
20250408,152900,451160500,16130,16130,16130,16130,0
20250408,152800,451160500,16130,16130,16130,16130,0
20250408,152700,451160500,16130,16130,16130,16130,0
20250408,152600,451160500,16130,16130,16130,16130,0
20250408,152500,451160500,16130,16130,16130,16130,0
20250408,152400,451160500,16130,16130,16130,16130,0
20250408,152300,451160500,16130,16130,16130,16130,0
20250408,152200,451160500,16130,16130,16130,16130,0
20250408,152100,451160500,16130,16130,16130,16130,0
20250408,152000,451160500,16130,16130,16130,16130,0
20250408,151900,451160500,16130,16030,16130,16020,497
20250408,151800,443191820,16030,16050,16050,16030,42
20250408,151700,442518440,16030,16030,16030,16030,2
20250408,151600,442486380,16020,16000,16120,16000,362
20250408,151500,436693140,16000,16010,16010,16000,709
20250408,151400,425348970,16010,16050,16120,16000,947
20250408,151300,410194040,16130,16030,16130,16030,176
20250408,151200,407372660,16040,16110,16110,16030,30
20250408,151100,406891400,16120,16130,16130,16120,7
20250408,151000,406778540,16130,16130,16130,16120,8
20250408,150900,406649510,16130,16130,16130,16130,12
20250408,150800,406455950,16130,16130,16130,16130,16
20250408,150700,406197870,16130,16130,16130,16130,14
20250408,150600,405972050,16120,16120,16120,16120,52
20250408,150500,405133810,16120,16120,16120,16120,1
20250408,150400,405117690,16100,16100,16100,16100,0
20250408,150300,405117690,16100,16110,16110,16100,30
20250408,150200,404634530,16120,16120,16120,16120,22
20250408,150100,404279890,16130,16130,16130,16130,0
20250408,150000,404279890,16130,16120,16130,16120,6
20250408,145900,404183140,16090,16090,16090,16090,1
20250408,145800,404167050,16100,16100,16100,16100,56
20250408,145700,403265450,16100,16100,16100,16100,1
20250408,145600,403249350,16120,16120,16120,16120,0
20250408,145500,403249350,16120,16130,16130,16120,3
20250408,145400,403200980,16030,16090,16090,16030,60
20250408,145300,402238320,16130,16130,16130,16130,0
20250408,145200,402238320,16130,16120,16130,16050,301
20250408,145100,397404580,16120,16120,16120,16120,21
20250408,145000,397066060,16120,16120,16120,16120,1
20250408,144900,397049940,16120,16120,16120,16120,4
20250408,144800,396985460,16120,16120,16120,16120,4
20250408,144700,396920980,16110,16110,16110,16110,1
20250408,144600,396904870,16130,16130,16130,16130,0
20250408,144500,396904870,16130,16130,16130,16130,0
20250408,144400,396904870,16130,16130,16130,16130,0
20250408,144300,396904870,16130,16130,16130,16130,1
20250408,144200,396888740,16130,16130,16130,16130,0
20250408,144100,396888740,16130,16130,16130,16130,0
20250408,144000,396888740,16130,16130,16130,16130,0
20250408,143900,396888740,16130,16130,16130,16130,0
20250408,143800,396888740,16130,16130,16130,16130,26
20250408,143700,396469360,16130,16080,16130,16060,423
20250408,143600,389670800,16130,16130,16130,16130,100
20250408,143500,388057800,16130,16130,16130,16130,0
20250408,143400,388057800,16130,16130,16130,16130,0
20250408,143300,388057800,16130,16130,16130,16130,1
20250408,143200,388041670,16130,16130,16130,16130,0
20250408,143100,388041670,16130,16130,16130,16130,18
20250408,143000,387751330,16040,16040,16040,16040,0
20250408,142900,387751330,16040,16040,16040,16040,0
20250408,142800,387751330,16040,16040,16040,16040,0
20250408,142700,387751330,16040,16040,16040,16040,2
20250408,142600,387719250,16040,16080,16080,16000,145
20250408,142500,385392310,16060,16060,16060,16060,0
20250408,142400,385392310,16060,16060,16060,16060,0
20250408,142300,385392310,16060,16060,16060,16060,3
20250408,142200,385344130,16100,16100,16100,16100,10
20250408,142100,385183130,16100,16100,16100,16100,0
20250408,142000,385183130,16100,16100,16100,16100,0
20250408,141900,385183130,16100,16100,16100,16100,1
20250408,141800,385167030,16030,16150,16150,16020,3059
20250408,141700,336114460,16160,16160,16160,16160,0
20250408,141600,336114460,16160,16160,16160,16160,2
20250408,141500,336082140,16150,16150,16150,16150,0
20250408,141400,336082140,16150,16150,16150,16150,4
20250408,141300,336017540,16150,16160,16160,16140,16
20250408,141200,335759170,16160,16160,16160,16160,2
20250408,141100,335726850,16130,16160,16160,16130,11
20250408,141000,335549330,16140,16160,16160,16140,3
20250408,140900,335500870,16160,16160,16160,16160,0
20250408,140800,335500870,16160,16160,16160,16160,1
20250408,140700,335484710,16150,16150,16150,16150,0
20250408,140600,335484710,16150,16160,16160,16150,3
20250408,140500,335436250,16210,16210,16210,16210,0
20250408,140400,335436250,16210,16210,16210,16210,1
20250408,140300,335420040,16110,16260,16260,16100,1007
20250408,140200,319198040,16260,16260,16260,16260,0
20250408,140100,319198040,16260,16260,16260,16260,0
20250408,140000,319198040,16260,16260,16260,16260,0
20250408,135900,319198040,16260,16260,16260,16260,0
20250408,135800,319198040,16260,16260,16260,16260,0
20250408,135700,319198040,16260,16260,16260,16260,0
20250408,135600,319198040,16260,16260,16260,16260,0
20250408,135500,319198040,16260,16260,16260,16260,0
20250408,135400,319198040,16260,16260,16260,16260,1
20250408,135300,319181780,16150,16150,16150,16150,0
20250408,135200,319181780,16150,16170,16170,16150,28
20250408,135100,318729530,16190,16190,16190,16190,0
20250408,135000,318729530,16190,16270,16270,16180,58
20250408,134900,317790470,16180,16180,16180,16180,2
20250408,134800,317758110,16160,16160,16160,16160,79
20250408,134700,316481470,16150,16150,16150,16150,39
20250408,134600,315851620,16150,16150,16150,16150,6
20250408,134500,315754720,16150,16150,16150,16150,3
20250408,134400,315706270,16150,16150,16150,16150,0
20250408,134300,315706270,16150,16150,16150,16150,0
20250408,134200,315706270,16150,16170,16170,16150,317
20250408,134100,310585550,16170,16180,16180,16170,8
20250408,134000,310456170,16180,16180,16180,16180,0
20250408,133900,310456170,16180,16180,16180,16180,37
20250408,133800,309857510,16190,16200,16200,16190,8
20250408,133700,309727970,16230,16230,16230,16230,0
20250408,133600,309727970,16230,16230,16230,16230,0
20250408,133500,309727970,16230,16230,16230,16230,0
20250408,133400,309727970,16230,16220,16230,16200,16
20250408,133300,309468460,16220,16220,16220,16220,5
20250408,133200,309387360,16270,16270,16270,16270,0
20250408,133100,309387360,16270,16270,16270,16270,0
20250408,133000,309387360,16270,16270,16270,16270,1
20250408,132900,309371090,16170,16200,16200,16170,135
20250408,132800,307184580,16210,16210,16210,16210,2
20250408,132700,307152160,16210,16210,16210,16210,61
20250408,132600,306163350,16210,16250,16250,16210,159
20250408,132500,303582560,16270,16250,16270,16250,15
20250408,132400,303338770,16260,16260,16260,16260,0
20250408,132300,303338770,16260,16260,16260,16260,1
20250408,132200,303322510,16260,16260,16260,16260,1
20250408,132100,303306250,16280,16280,16280,16280,0
20250408,132000,303306250,16280,16270,16280,16270,6
20250408,131900,303208620,16270,16270,16270,16270,6
20250408,131800,303111000,16280,16280,16280,16280,0
20250408,131700,303111000,16280,16280,16280,16280,0
20250408,131600,303111000,16280,16280,16280,16280,27
20250408,131500,302671440,16280,16280,16280,16280,0
20250408,131400,302671440,16280,16270,16280,16270,3
20250408,131300,302622610,16280,16280,16280,16280,10
20250408,131200,302459810,16280,16250,16280,16250,8
20250408,131100,302329750,16250,16240,16250,16240,14
20250408,131000,302102300,16240,16240,16240,16240,49
20250408,130900,301306540,16240,16240,16240,16240,0
20250408,130800,301306540,16240,16240,16240,16240,95
20250408,130700,299763740,16240,16240,16240,16240,7
20250408,130600,299650060,16240,16240,16240,16240,6
20250408,130500,299552620,16240,16240,16240,16240,47
20250408,130400,298789340,16240,16240,16240,16240,0
20250408,130300,298789340,16240,16240,16240,16240,23
20250408,130200,298415820,16240,16240,16240,16240,0
20250408,130100,298415820,16240,16240,16240,16240,0
20250408,130000,298415820,16240,16250,16250,16240,200
20250408,125900,295167320,16250,16250,16250,16250,10
20250408,125800,295004820,16250,16250,16250,16250,0
20250408,125700,295004820,16250,16290,16290,16250,53
20250408,125600,294142100,16290,16290,16290,16290,0
20250408,125500,294142100,16290,16290,16290,16290,2
20250408,125400,294109520,16290,16290,16290,16290,2
20250408,125300,294076940,16290,16290,16290,16280,8
20250408,125200,293946660,16280,16280,16280,16280,0
20250408,125100,293946660,16280,16280,16280,16280,0
20250408,125000,293946660,16280,16260,16280,16250,50
20250408,124900,293132920,16280,16280,16280,16280,4
20250408,124800,293067800,16280,16280,16280,16280,5
20250408,124700,292986400,16280,16280,16280,16280,0
20250408,124600,292986400,16280,16280,16280,16280,4
20250408,124500,292921280,16280,16280,16280,16280,5
20250408,124400,292839880,16280,16280,16280,16280,4
20250408,124300,292774760,16280,16280,16280,16280,1
20250408,124200,292758480,16250,16250,16250,16250,16
20250408,124100,292498480,16240,16250,16250,16240,325
20250408,124000,287219680,16250,16250,16250,16250,0
20250408,123900,287219680,16250,16250,16250,16250,0
20250408,123800,287219680,16250,16250,16250,16250,2
20250408,123700,287187180,16240,16240,16240,16240,0
20250408,123600,287187180,16240,16260,16260,16240,153
20250408,123500,284701920,16260,16280,16280,16260,16
20250408,123400,284441590,16280,16280,16280,16280,0
20250408,123300,284441590,16280,16280,16280,16280,2
20250408,123200,284409030,16280,16280,16280,16280,0
20250408,123100,284409030,16280,16290,16290,16280,43
20250408,123000,283708970,16290,16310,16310,16290,37
20250408,122900,283105860,16310,16310,16310,16310,0
20250408,122800,283105860,16310,16310,16310,16310,0
20250408,122700,283105860,16310,16310,16310,16310,0
20250408,122600,283105860,16310,16310,16310,16310,0
20250408,122500,283105860,16310,16310,16310,16310,0
20250408,122400,283105860,16310,16310,16310,16310,0
20250408,122300,283105860,16310,16310,16310,16310,1
20250408,122200,283089550,16300,16300,16300,16300,0
20250408,122100,283089550,16300,16300,16300,16300,38
20250408,122000,282470150,16310,16320,16320,16310,29
20250408,121900,281996970,16330,16330,16330,16330,5
20250408,121800,281915320,16320,16320,16330,16320,32
20250408,121700,281393070,16370,16370,16370,16370,0
20250408,121600,281393070,16370,16370,16370,16370,3
20250408,121500,281343960,16370,16380,16380,16370,11
20250408,121400,281163880,16320,16330,16330,16320,22
20250408,121300,280804680,16330,16330,16330,16330,23
20250408,121200,280429090,16390,16390,16390,16390,0
20250408,121100,280429090,16390,16380,16390,16380,110
20250408,121000,278627190,16380,16360,16380,16350,59
20250408,120900,277662280,16390,16390,16390,16390,0
20250408,120800,277662280,16390,16370,16390,16360,69
20250408,120700,276533130,16370,16370,16370,16370,0
20250408,120600,276533130,16370,16370,16370,16370,0
20250408,120500,276533130,16370,16370,16370,16370,0
20250408,120400,276533130,16370,16370,16370,16370,8
20250408,120300,276402170,16370,16370,16370,16370,0
20250408,120200,276402170,16370,16370,16370,16370,2
20250408,120100,276369430,16360,16360,16360,16360,0
20250408,120000,276369430,16360,16370,16370,16360,65
20250408,115900,275305560,16370,16370,16370,16370,0
20250408,115800,275305560,16370,16370,16370,16370,69
20250408,115700,274176030,16370,16370,16370,16370,0
20250408,115600,274176030,16370,16370,16370,16370,1
20250408,115500,274159660,16370,16390,16390,16370,64
20250408,115400,273111640,16400,16440,16440,16400,300
20250408,115300,268187320,16440,16440,16440,16440,0
20250408,115200,268187320,16440,16440,16440,16440,13
20250408,115100,267973600,16440,16440,16440,16440,0
20250408,115000,267973600,16440,16440,16440,16440,0
20250408,114900,267973600,16440,16440,16440,16440,0
20250408,114800,267973600,16440,16440,16440,16440,0
20250408,114700,267973600,16440,16440,16440,16440,0
20250408,114600,267973600,16440,16440,16440,16440,0
20250408,114500,267973600,16440,16440,16440,16440,1
20250408,114400,267957160,16440,16440,16440,16440,4
20250408,114300,267891400,16440,16440,16440,16440,22
20250408,114200,267529720,16440,16440,16440,16440,5
20250408,114100,267447520,16440,16440,16440,16440,3
20250408,114000,267398200,16440,16440,16440,16440,0
20250408,113900,267398200,16440,16440,16440,16440,14
20250408,113800,267168040,16430,16430,16430,16430,0
20250408,113700,267168040,16430,16430,16430,16430,0
20250408,113600,267168040,16430,16450,16460,16430,956
20250408,113500,251449820,16450,16560,16560,16450,420
20250408,113400,244530100,16490,16490,16490,16490,0
20250408,113300,244530100,16490,16490,16490,16490,0
20250408,113200,244530100,16490,16510,16510,16490,27
20250408,113100,244084770,16560,16540,16560,16530,25
20250408,113000,243671170,16560,16560,16560,16560,0
20250408,112900,243671170,16560,16560,16560,16560,9
20250408,112800,243522130,16550,16550,16550,16550,0
20250408,112700,243522130,16550,16560,16560,16550,71
20250408,112600,242346660,16580,16580,16580,16580,0
20250408,112500,242346660,16580,16580,16580,16580,0
20250408,112400,242346660,16580,16580,16580,16580,0
20250408,112300,242346660,16580,16600,16600,16580,121
20250408,112200,240339270,16600,16600,16610,16600,123
20250408,112100,238297430,16610,16610,16610,16610,3
20250408,112000,238247600,16610,16580,16610,16580,382
20250408,111900,231907980,16550,16550,16550,16550,58
20250408,111800,230948080,16510,16510,16510,16510,3
20250408,111700,230898550,16510,16510,16510,16510,7
20250408,111600,230782980,16510,16510,16510,16510,0
20250408,111500,230782980,16510,16510,16510,16510,1
20250408,111400,230766470,16500,16520,16550,16500,285
20250408,111300,226054650,16520,16520,16520,16520,1
20250408,111200,226038130,16520,16490,16520,16490,112
20250408,111100,224190010,16440,16440,16440,16440,0
20250408,111000,224190010,16440,16490,16490,16440,32
20250408,110900,223663150,16480,16480,16480,16480,50
20250408,110800,222839150,16530,16530,16530,16530,0
20250408,110700,222839150,16530,16530,16530,16530,36
20250408,110600,222244070,16450,16450,16450,16450,0
20250408,110500,222244070,16450,16560,16560,16450,338
20250408,110400,216677850,16570,16570,16570,16570,0
20250408,110300,216677850,16570,16590,16590,16570,19
20250408,110200,216362940,16590,16590,16590,16590,0
20250408,110100,216362940,16590,16590,16590,16590,1
20250408,110000,216346350,16570,16570,16570,16570,35
20250408,105900,215766400,16590,16580,16590,16580,54
20250408,105800,214870550,16590,16590,16590,16590,4
20250408,105700,214804190,16590,16590,16590,16570,10
20250408,105600,214638390,16590,16550,16590,16550,280
20250408,105500,210001010,16540,16500,16540,16500,316
20250408,105400,204784850,16500,16500,16500,16500,4
20250408,105300,204718850,16490,16490,16490,16490,13
20250408,105200,204504480,16490,16490,16490,16490,0
20250408,105100,204504480,16490,16490,16490,16440,204
20250408,105000,201145920,16500,16490,16500,16490,51
20250408,104900,200304430,16490,16490,16490,16490,0
20250408,104800,200304430,16490,16490,16490,16490,0
20250408,104700,200304430,16490,16490,16490,16490,47
20250408,104600,199529400,16500,16510,16530,16500,80
20250408,104500,198208350,16500,16500,16500,16500,0
20250408,104400,198208350,16500,16500,16500,16500,2
20250408,104300,198175350,16500,16490,16500,16440,112
20250408,104200,196327690,16450,16450,16450,16450,10
20250408,104100,196163190,16460,16490,16490,16460,15
20250408,104000,195915930,16490,16490,16490,16490,3
20250408,103900,195866460,16490,16490,16490,16490,0
20250408,103800,195866460,16490,16490,16490,16490,8
20250408,103700,195734540,16490,16490,16490,16490,5
20250408,103600,195652090,16450,16450,16450,16450,0
20250408,103500,195652090,16450,16450,16450,16450,0
20250408,103400,195652090,16450,16490,16490,16450,7
20250408,103300,195536700,16450,16450,16450,16450,0
20250408,103200,195536700,16450,16450,16450,16450,0
20250408,103100,195536700,16450,16450,16450,16450,100
20250408,103000,193891700,16470,16470,16470,16470,1
20250408,102900,193875230,16490,16490,16490,16490,0
20250408,102800,193875230,16490,16490,16490,16490,1
20250408,102700,193858740,16480,16480,16480,16480,0
20250408,102600,193858740,16480,16490,16500,16480,387
20250408,102500,187475290,16480,16480,16480,16480,7
20250408,102400,187359930,16480,16480,16480,16480,80
20250408,102300,186041530,16420,16450,16450,16420,175
20250408,102200,183164940,16420,16450,16470,16420,133
20250408,102100,180975670,16450,16450,16450,16450,1
20250408,102000,180959220,16440,16440,16440,16440,0
20250408,101900,180959220,16440,16440,16440,16440,4
20250408,101800,180893460,16450,16470,16470,16450,19
20250408,101700,180580780,16480,16490,16490,16470,12
20250408,101600,180383040,16490,16490,16490,16490,7
20250408,101500,180267610,16480,16450,16480,16450,534
20250408,101400,171478690,16450,16450,16450,16450,6
20250408,101300,171379990,16450,16450,16450,16450,0
20250408,101200,171379990,16450,16450,16450,16450,5
20250408,101100,171297740,16450,16450,16450,16450,9
20250408,101000,171149690,16450,16410,16450,16400,281
20250408,100900,166532390,16420,16420,16420,16420,7
20250408,100800,166417450,16420,16400,16420,16400,55
20250408,100700,165515350,16430,16430,16430,16430,1
20250408,100600,165498920,16430,16430,16430,16430,6
20250408,100500,165400340,16430,16430,16430,16430,1
20250408,100400,165383910,16430,16430,16430,16430,0
20250408,100300,165383910,16430,16400,16430,16400,921
20250408,100200,150277300,16430,16440,16440,16430,37
20250408,100100,149669100,16430,16430,16430,16430,0
20250408,100000,149669100,16430,16430,16430,16400,246
20250408,095900,145632120,16430,16430,16430,16430,5
20250408,095800,145549970,16400,16400,16400,16400,0
20250408,095700,145549970,16400,16400,16400,16400,60
20250408,095600,144565970,16440,16440,16440,16420,221
20250408,095500,140936390,16440,16440,16440,16430,185
20250408,095400,137895700,16470,16470,16470,16470,0
20250408,095300,137895700,16470,16470,16470,16470,50
20250408,095200,137072200,16470,16470,16470,16470,16
20250408,095100,136808680,16460,16460,16460,16460,18
20250408,095000,136512400,16470,16470,16470,16470,6
20250408,094900,136413580,16470,16470,16470,16470,17
20250408,094800,136133590,16480,16480,16480,16480,2
20250408,094700,136100630,16510,16450,16510,16450,419
20250408,094600,129207940,16440,16440,16440,16440,0
20250408,094500,129207940,16440,16520,16520,16440,172
20250408,094400,126378280,16520,16520,16520,16520,1
20250408,094300,126361760,16450,16450,16450,16450,100
20250408,094200,124716760,16440,16440,16440,16440,0
20250408,094100,124716760,16440,16450,16500,16440,205
20250408,094000,121340530,16460,16460,16460,16460,4
20250408,093900,121274690,16470,16470,16470,16470,5
20250408,093800,121192340,16470,16400,16470,16400,28
20250408,093700,120731460,16400,16400,16400,16390,131
20250408,093600,118583210,16400,16400,16400,16400,11
20250408,093500,118402810,16390,16440,16440,16390,418
20250408,093400,111541020,16470,16460,16470,16450,404
20250408,093300,104894210,16500,16500,16500,16500,0
20250408,093200,104894210,16500,16490,16500,16490,59
20250408,093100,103921290,16490,16510,16510,16480,190
20250408,093000,100787970,16570,16570,16570,16570,0
20250408,092900,100787970,16570,16540,16570,16500,23
20250408,092800,100407760,16560,16470,16560,16460,677
20250408,092700,89246330,16470,16455,16480,16450,574
20250408,092600,79795885,16450,16450,16450,16450,3
20250408,092500,79746535,16410,16410,16410,16410,0
20250408,092400,79746535,16410,16430,16430,16410,21
20250408,092300,79401525,16430,16430,16430,16410,178
20250408,092200,76477005,16430,16430,16430,16430,1
20250408,092100,76460575,16500,16490,16500,16490,218
20250408,092000,72863665,16500,16500,16500,16500,120
20250408,091900,70883665,16490,16490,16490,16490,60
20250408,091800,69894265,16430,16430,16430,16430,0
20250408,091700,69894265,16430,16430,16430,16430,10
20250408,091600,69729965,16430,16490,16500,16430,6
20250408,091500,69631160,16500,16500,16500,16500,1
20250408,091400,69614660,16500,16530,16530,16480,103
20250408,091300,67913070,16520,16540,16580,16520,322
20250408,091200,62591250,16590,16450,16600,16450,1628
20250408,091100,35706400,16440,16400,16440,16400,39
20250408,091000,35065930,16390,16390,16390,16390,3
20250408,090900,35016760,16360,16320,16370,16320,26
20250408,090800,34591790,16350,16350,16350,16350,0
20250408,090700,34591790,16350,16340,16350,16340,34
20250408,090600,34036150,16340,16490,16510,16340,421
20250408,090500,27095870,16500,16240,16510,16240,820
20250408,090400,13679900,16240,16240,16240,16240,12
20250408,090300,13485020,16250,16210,16250,16210,133
20250408,090200,11325800,16210,16210,16220,16210,194
20250408,090100,8179200,16110,16240,16240,16110,49
20250408,090000,7389450,16270,16030,16270,16030,458
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191500 462051660 16040 16040 16040 16040 679
3 20250408 191400 462051660 16040 16040 16040 16040 0
4 20250408 191300 462051660 16040 16040 16040 16040 0
5 20250408 191200 462051660 16040 16040 16040 16040 0
6 20250408 191100 462051660 16040 16040 16040 16040 0
7 20250408 191000 462051660 16040 16040 16040 16040 0
8 20250408 190900 462051660 16040 16040 16040 16040 0
9 20250408 190800 462051660 16040 16040 16040 16040 0
10 20250408 190700 462051660 16040 16040 16040 16040 0
11 20250408 190600 462051660 16040 16040 16040 16040 0
12 20250408 190500 462051660 16040 16040 16040 16040 0
13 20250408 190400 462051660 16040 16040 16040 16040 0
14 20250408 190300 462051660 16040 16040 16040 16040 0
15 20250408 190200 462051660 16040 16040 16040 16040 0
16 20250408 190100 462051660 16040 16040 16040 16040 0
17 20250408 190000 462051660 16040 16040 16040 16040 0
18 20250408 185900 462051660 16040 16040 16040 16040 0
19 20250408 185800 462051660 16040 16040 16040 16040 0
20 20250408 185700 462051660 16040 16040 16040 16040 0
21 20250408 185600 462051660 16040 16040 16040 16040 0
22 20250408 185500 462051660 16040 16040 16040 16040 0
23 20250408 185400 462051660 16040 16040 16040 16040 0
24 20250408 185300 462051660 16040 16040 16040 16040 0
25 20250408 185200 462051660 16040 16040 16040 16040 0
26 20250408 185100 462051660 16040 16040 16040 16040 0
27 20250408 185000 462051660 16040 16040 16040 16040 0
28 20250408 184900 462051660 16040 16040 16040 16040 0
29 20250408 184800 462051660 16040 16040 16040 16040 0
30 20250408 184700 462051660 16040 16040 16040 16040 0
31 20250408 184600 462051660 16040 16040 16040 16040 0
32 20250408 184500 462051660 16040 16040 16040 16040 679
33 20250408 184400 462051660 16040 16040 16040 16040 0
34 20250408 184300 462051660 16040 16040 16040 16040 0
35 20250408 184200 462051660 16040 16040 16040 16040 0
36 20250408 184100 462051660 16040 16040 16040 16040 0
37 20250408 184000 462051660 16040 16040 16040 16040 0
38 20250408 183900 462051660 16040 16040 16040 16040 0
39 20250408 183800 462051660 16040 16040 16040 16040 0
40 20250408 183700 462051660 16040 16040 16040 16040 0
41 20250408 183600 462051660 16040 16040 16040 16040 0
42 20250408 183500 462051660 16040 16040 16040 16040 0
43 20250408 183400 462051660 16040 16040 16040 16040 0
44 20250408 183300 462051660 16040 16040 16040 16040 0
45 20250408 183200 462051660 16040 16040 16040 16040 0
46 20250408 183100 462051660 16040 16040 16040 16040 0
47 20250408 183000 462051660 16040 16040 16040 16040 0
48 20250408 182900 462051660 16040 16040 16040 16040 0
49 20250408 182800 462051660 16040 16040 16040 16040 0
50 20250408 182700 462051660 16040 16040 16040 16040 0
51 20250408 182600 462051660 16040 16040 16040 16040 0
52 20250408 182500 462051660 16040 16040 16040 16040 0
53 20250408 182400 462051660 16040 16040 16040 16040 0
54 20250408 182300 462051660 16040 16040 16040 16040 0
55 20250408 182200 462051660 16040 16040 16040 16040 0
56 20250408 182100 462051660 16040 16040 16040 16040 0
57 20250408 182000 462051660 16040 16040 16040 16040 0
58 20250408 181900 462051660 16040 16040 16040 16040 0
59 20250408 181800 462051660 16040 16040 16040 16040 0
60 20250408 181700 462051660 16040 16040 16040 16040 0
61 20250408 181600 462051660 16040 16040 16040 16040 0
62 20250408 181500 462051660 16040 16040 16040 16040 679
63 20250408 181400 462051660 16040 16040 16040 16040 0
64 20250408 181300 462051660 16040 16040 16040 16040 0
65 20250408 181200 462051660 16040 16040 16040 16040 0
66 20250408 181100 462051660 16040 16040 16040 16040 0
67 20250408 181000 462051660 16040 16040 16040 16040 0
68 20250408 180900 462051660 16040 16040 16040 16040 0
69 20250408 180800 462051660 16040 16040 16040 16040 0
70 20250408 180700 462051660 16040 16040 16040 16040 0
71 20250408 180600 462051660 16040 16040 16040 16040 0
72 20250408 180500 462051660 16040 16040 16040 16040 0
73 20250408 180400 462051660 16040 16040 16040 16040 0
74 20250408 180300 462051660 16040 16040 16040 16040 0
75 20250408 180200 462051660 16040 16040 16040 16040 0
76 20250408 180100 462051660 16040 16040 16040 16040 0
77 20250408 180000 462051660 16040 16040 16040 16040 0
78 20250408 175900 462051660 16040 16040 16040 16040 0
79 20250408 175800 462051660 16040 16040 16040 16040 0
80 20250408 175700 462051660 16040 16040 16040 16040 0
81 20250408 175600 462051660 16040 16040 16040 16040 0
82 20250408 175500 462051660 16040 16040 16040 16040 0
83 20250408 175400 462051660 16040 16040 16040 16040 0
84 20250408 175300 462051660 16040 16040 16040 16040 0
85 20250408 175200 462051660 16040 16040 16040 16040 0
86 20250408 175100 462051660 16040 16040 16040 16040 0
87 20250408 175000 462051660 16040 16040 16040 16040 0
88 20250408 174900 462051660 16040 16040 16040 16040 0
89 20250408 174800 462051660 16040 16040 16040 16040 0
90 20250408 174700 462051660 16040 16040 16040 16040 0
91 20250408 174600 462051660 16040 16040 16040 16040 0
92 20250408 174500 462051660 16040 16040 16040 16040 679
93 20250408 174400 462051660 16040 16040 16040 16040 0
94 20250408 174300 462051660 16040 16040 16040 16040 0
95 20250408 174200 462051660 16040 16040 16040 16040 0
96 20250408 174100 462051660 16040 16040 16040 16040 0
97 20250408 174000 462051660 16040 16040 16040 16040 0
98 20250408 173900 462051660 16040 16040 16040 16040 0
99 20250408 173800 462051660 16040 16040 16040 16040 0
100 20250408 173700 462051660 16040 16040 16040 16040 0
101 20250408 173600 462051660 16040 16040 16040 16040 0
102 20250408 173500 462051660 16040 16040 16040 16040 0
103 20250408 173400 462051660 16040 16040 16040 16040 0
104 20250408 173300 462051660 16040 16040 16040 16040 0
105 20250408 173200 462051660 16040 16040 16040 16040 0
106 20250408 173100 462051660 16040 16040 16040 16040 0
107 20250408 173000 462051660 16040 16040 16040 16040 0
108 20250408 172900 462051660 16040 16040 16040 16040 0
109 20250408 172800 462051660 16040 16040 16040 16040 0
110 20250408 172700 462051660 16040 16040 16040 16040 0
111 20250408 172600 462051660 16040 16040 16040 16040 0
112 20250408 172500 462051660 16040 16040 16040 16040 0
113 20250408 172400 462051660 16040 16040 16040 16040 0
114 20250408 172300 462051660 16040 16040 16040 16040 0
115 20250408 172200 462051660 16040 16040 16040 16040 0
116 20250408 172100 462051660 16040 16040 16040 16040 0
117 20250408 172000 462051660 16040 16040 16040 16040 0
118 20250408 171900 462051660 16040 16040 16040 16040 0
119 20250408 171800 462051660 16040 16040 16040 16040 0
120 20250408 171700 462051660 16040 16040 16040 16040 0
121 20250408 171600 462051660 16040 16040 16040 16040 0
122 20250408 171500 462051660 16040 16040 16040 16040 679
123 20250408 171400 462051660 16040 16040 16040 16040 0
124 20250408 171300 462051660 16040 16040 16040 16040 0
125 20250408 171200 462051660 16040 16040 16040 16040 0
126 20250408 171100 462051660 16040 16040 16040 16040 0
127 20250408 171000 462051660 16040 16040 16040 16040 0
128 20250408 170900 462051660 16040 16040 16040 16040 0
129 20250408 170800 462051660 16040 16040 16040 16040 0
130 20250408 170700 462051660 16040 16040 16040 16040 0
131 20250408 170600 462051660 16040 16040 16040 16040 0
132 20250408 170500 462051660 16040 16040 16040 16040 0
133 20250408 170400 462051660 16040 16040 16040 16040 0
134 20250408 170300 462051660 16040 16040 16040 16040 0
135 20250408 170200 462051660 16040 16040 16040 16040 0
136 20250408 170100 462051660 16040 16040 16040 16040 0
137 20250408 170000 462051660 16040 16040 16040 16040 0
138 20250408 165900 462051660 16040 16040 16040 16040 0
139 20250408 165800 462051660 16040 16040 16040 16040 0
140 20250408 165700 462051660 16040 16040 16040 16040 0
141 20250408 165600 462051660 16040 16040 16040 16040 0
142 20250408 165500 462051660 16040 16040 16040 16040 0
143 20250408 165400 462051660 16040 16040 16040 16040 0
144 20250408 165300 462051660 16040 16040 16040 16040 0
145 20250408 165200 462051660 16040 16040 16040 16040 0
146 20250408 165100 462051660 16040 16040 16040 16040 0
147 20250408 165000 462051660 16040 16040 16040 16040 0
148 20250408 164900 462051660 16040 16040 16040 16040 0
149 20250408 164800 462051660 16040 16040 16040 16040 0
150 20250408 164700 462051660 16040 16040 16040 16040 0
151 20250408 164600 462051660 16040 16040 16040 16040 0
152 20250408 164500 462051660 16040 16040 16040 16040 679
153 20250408 164400 462051660 16040 16040 16040 16040 0
154 20250408 164300 462051660 16040 16040 16040 16040 0
155 20250408 164200 462051660 16040 16040 16040 16040 0
156 20250408 164100 462051660 16040 16040 16040 16040 0
157 20250408 164000 462051660 16040 16040 16040 16040 0
158 20250408 163900 462051660 16040 16040 16040 16040 0
159 20250408 163800 462051660 16040 16040 16040 16040 0
160 20250408 163700 462051660 16040 16040 16040 16040 0
161 20250408 163600 462051660 16040 16040 16040 16040 0
162 20250408 163500 462051660 16040 16040 16040 16040 0
163 20250408 163400 462051660 16040 16040 16040 16040 0
164 20250408 163300 462051660 16040 16040 16040 16040 0
165 20250408 163200 462051660 16040 16040 16040 16040 0
166 20250408 163100 462051660 16040 16040 16040 16040 0
167 20250408 163000 462051660 16040 16040 16040 16040 0
168 20250408 162900 462051660 16040 16040 16040 16040 0
169 20250408 162800 462051660 16040 16040 16040 16040 0
170 20250408 162700 462051660 16040 16040 16040 16040 0
171 20250408 162600 462051660 16040 16040 16040 16040 0
172 20250408 162500 462051660 16040 16040 16040 16040 0
173 20250408 162400 462051660 16040 16040 16040 16040 0
174 20250408 162300 462051660 16040 16040 16040 16040 0
175 20250408 162200 462051660 16040 16040 16040 16040 0
176 20250408 162100 462051660 16040 16040 16040 16040 0
177 20250408 162000 462051660 16040 16040 16040 16040 0
178 20250408 161900 462051660 16040 16040 16040 16040 0
179 20250408 161800 462051660 16040 16040 16040 16040 0
180 20250408 161700 462051660 16040 16040 16040 16040 0
181 20250408 161600 462051660 16040 16040 16040 16040 0
182 20250408 161500 462051660 16040 16040 16040 16040 679
183 20250408 161400 462051660 16040 16040 16040 16040 0
184 20250408 161300 462051660 16040 16040 16040 16040 0
185 20250408 161200 462051660 16040 16040 16040 16040 0
186 20250408 161100 462051660 16040 16040 16040 16040 0
187 20250408 161000 462051660 16040 16040 16040 16040 0
188 20250408 160900 462051660 16040 16040 16040 16040 0
189 20250408 160800 462051660 16040 16040 16040 16040 0
190 20250408 160700 462051660 16040 16040 16040 16040 0
191 20250408 160600 462051660 16040 16040 16040 16040 0
192 20250408 160500 462051660 16040 16040 16040 16040 0
193 20250408 160400 462051660 16040 16040 16040 16040 0
194 20250408 160300 462051660 16040 16040 16040 16040 0
195 20250408 160200 462051660 16040 16040 16040 16040 0
196 20250408 160100 462051660 16040 16040 16040 16040 0
197 20250408 160000 462051660 16040 16040 16040 16040 0
198 20250408 155900 462051660 16040 16040 16040 16040 0
199 20250408 155800 462051660 16040 16040 16040 16040 0
200 20250408 155700 462051660 16040 16040 16040 16040 0
201 20250408 155600 462051660 16040 16040 16040 16040 0
202 20250408 155500 462051660 16040 16040 16040 16040 0
203 20250408 155400 462051660 16040 16040 16040 16040 0
204 20250408 155300 462051660 16040 16040 16040 16040 0
205 20250408 155200 462051660 16040 16040 16040 16040 0
206 20250408 155100 462051660 16040 16040 16040 16040 0
207 20250408 155000 462051660 16040 16040 16040 16040 0
208 20250408 154900 462051660 16040 16040 16040 16040 0
209 20250408 154800 462051660 16040 16040 16040 16040 0
210 20250408 154700 462051660 16040 16040 16040 16040 0
211 20250408 154600 462051660 16040 16040 16040 16040 0
212 20250408 154500 462051660 16040 16040 16040 16040 679
213 20250408 154400 462051660 16040 16040 16040 16040 0
214 20250408 154300 462051660 16040 16040 16040 16040 0
215 20250408 154200 462051660 16040 16040 16040 16040 0
216 20250408 154100 462051660 16040 16040 16040 16040 0
217 20250408 154000 462051660 16040 16040 16040 16040 0
218 20250408 153900 462051660 16040 16040 16040 16040 0
219 20250408 153800 462051660 16040 16040 16040 16040 0
220 20250408 153700 462051660 16040 16040 16040 16040 0
221 20250408 153600 462051660 16040 16040 16040 16040 0
222 20250408 153500 462051660 16040 16040 16040 16040 0
223 20250408 153400 462051660 16040 16040 16040 16040 0
224 20250408 153300 462051660 16040 16040 16040 16040 0
225 20250408 153200 462051660 16040 16040 16040 16040 0
226 20250408 153100 462051660 16040 16040 16040 16040 0
227 20250408 153000 462051660 16040 16040 16040 16040 679
228 20250408 152900 451160500 16130 16130 16130 16130 0
229 20250408 152800 451160500 16130 16130 16130 16130 0
230 20250408 152700 451160500 16130 16130 16130 16130 0
231 20250408 152600 451160500 16130 16130 16130 16130 0
232 20250408 152500 451160500 16130 16130 16130 16130 0
233 20250408 152400 451160500 16130 16130 16130 16130 0
234 20250408 152300 451160500 16130 16130 16130 16130 0
235 20250408 152200 451160500 16130 16130 16130 16130 0
236 20250408 152100 451160500 16130 16130 16130 16130 0
237 20250408 152000 451160500 16130 16130 16130 16130 0
238 20250408 151900 451160500 16130 16030 16130 16020 497
239 20250408 151800 443191820 16030 16050 16050 16030 42
240 20250408 151700 442518440 16030 16030 16030 16030 2
241 20250408 151600 442486380 16020 16000 16120 16000 362
242 20250408 151500 436693140 16000 16010 16010 16000 709
243 20250408 151400 425348970 16010 16050 16120 16000 947
244 20250408 151300 410194040 16130 16030 16130 16030 176
245 20250408 151200 407372660 16040 16110 16110 16030 30
246 20250408 151100 406891400 16120 16130 16130 16120 7
247 20250408 151000 406778540 16130 16130 16130 16120 8
248 20250408 150900 406649510 16130 16130 16130 16130 12
249 20250408 150800 406455950 16130 16130 16130 16130 16
250 20250408 150700 406197870 16130 16130 16130 16130 14
251 20250408 150600 405972050 16120 16120 16120 16120 52
252 20250408 150500 405133810 16120 16120 16120 16120 1
253 20250408 150400 405117690 16100 16100 16100 16100 0
254 20250408 150300 405117690 16100 16110 16110 16100 30
255 20250408 150200 404634530 16120 16120 16120 16120 22
256 20250408 150100 404279890 16130 16130 16130 16130 0
257 20250408 150000 404279890 16130 16120 16130 16120 6
258 20250408 145900 404183140 16090 16090 16090 16090 1
259 20250408 145800 404167050 16100 16100 16100 16100 56
260 20250408 145700 403265450 16100 16100 16100 16100 1
261 20250408 145600 403249350 16120 16120 16120 16120 0
262 20250408 145500 403249350 16120 16130 16130 16120 3
263 20250408 145400 403200980 16030 16090 16090 16030 60
264 20250408 145300 402238320 16130 16130 16130 16130 0
265 20250408 145200 402238320 16130 16120 16130 16050 301
266 20250408 145100 397404580 16120 16120 16120 16120 21
267 20250408 145000 397066060 16120 16120 16120 16120 1
268 20250408 144900 397049940 16120 16120 16120 16120 4
269 20250408 144800 396985460 16120 16120 16120 16120 4
270 20250408 144700 396920980 16110 16110 16110 16110 1
271 20250408 144600 396904870 16130 16130 16130 16130 0
272 20250408 144500 396904870 16130 16130 16130 16130 0
273 20250408 144400 396904870 16130 16130 16130 16130 0
274 20250408 144300 396904870 16130 16130 16130 16130 1
275 20250408 144200 396888740 16130 16130 16130 16130 0
276 20250408 144100 396888740 16130 16130 16130 16130 0
277 20250408 144000 396888740 16130 16130 16130 16130 0
278 20250408 143900 396888740 16130 16130 16130 16130 0
279 20250408 143800 396888740 16130 16130 16130 16130 26
280 20250408 143700 396469360 16130 16080 16130 16060 423
281 20250408 143600 389670800 16130 16130 16130 16130 100
282 20250408 143500 388057800 16130 16130 16130 16130 0
283 20250408 143400 388057800 16130 16130 16130 16130 0
284 20250408 143300 388057800 16130 16130 16130 16130 1
285 20250408 143200 388041670 16130 16130 16130 16130 0
286 20250408 143100 388041670 16130 16130 16130 16130 18
287 20250408 143000 387751330 16040 16040 16040 16040 0
288 20250408 142900 387751330 16040 16040 16040 16040 0
289 20250408 142800 387751330 16040 16040 16040 16040 0
290 20250408 142700 387751330 16040 16040 16040 16040 2
291 20250408 142600 387719250 16040 16080 16080 16000 145
292 20250408 142500 385392310 16060 16060 16060 16060 0
293 20250408 142400 385392310 16060 16060 16060 16060 0
294 20250408 142300 385392310 16060 16060 16060 16060 3
295 20250408 142200 385344130 16100 16100 16100 16100 10
296 20250408 142100 385183130 16100 16100 16100 16100 0
297 20250408 142000 385183130 16100 16100 16100 16100 0
298 20250408 141900 385183130 16100 16100 16100 16100 1
299 20250408 141800 385167030 16030 16150 16150 16020 3059
300 20250408 141700 336114460 16160 16160 16160 16160 0
301 20250408 141600 336114460 16160 16160 16160 16160 2
302 20250408 141500 336082140 16150 16150 16150 16150 0
303 20250408 141400 336082140 16150 16150 16150 16150 4
304 20250408 141300 336017540 16150 16160 16160 16140 16
305 20250408 141200 335759170 16160 16160 16160 16160 2
306 20250408 141100 335726850 16130 16160 16160 16130 11
307 20250408 141000 335549330 16140 16160 16160 16140 3
308 20250408 140900 335500870 16160 16160 16160 16160 0
309 20250408 140800 335500870 16160 16160 16160 16160 1
310 20250408 140700 335484710 16150 16150 16150 16150 0
311 20250408 140600 335484710 16150 16160 16160 16150 3
312 20250408 140500 335436250 16210 16210 16210 16210 0
313 20250408 140400 335436250 16210 16210 16210 16210 1
314 20250408 140300 335420040 16110 16260 16260 16100 1007
315 20250408 140200 319198040 16260 16260 16260 16260 0
316 20250408 140100 319198040 16260 16260 16260 16260 0
317 20250408 140000 319198040 16260 16260 16260 16260 0
318 20250408 135900 319198040 16260 16260 16260 16260 0
319 20250408 135800 319198040 16260 16260 16260 16260 0
320 20250408 135700 319198040 16260 16260 16260 16260 0
321 20250408 135600 319198040 16260 16260 16260 16260 0
322 20250408 135500 319198040 16260 16260 16260 16260 0
323 20250408 135400 319198040 16260 16260 16260 16260 1
324 20250408 135300 319181780 16150 16150 16150 16150 0
325 20250408 135200 319181780 16150 16170 16170 16150 28
326 20250408 135100 318729530 16190 16190 16190 16190 0
327 20250408 135000 318729530 16190 16270 16270 16180 58
328 20250408 134900 317790470 16180 16180 16180 16180 2
329 20250408 134800 317758110 16160 16160 16160 16160 79
330 20250408 134700 316481470 16150 16150 16150 16150 39
331 20250408 134600 315851620 16150 16150 16150 16150 6
332 20250408 134500 315754720 16150 16150 16150 16150 3
333 20250408 134400 315706270 16150 16150 16150 16150 0
334 20250408 134300 315706270 16150 16150 16150 16150 0
335 20250408 134200 315706270 16150 16170 16170 16150 317
336 20250408 134100 310585550 16170 16180 16180 16170 8
337 20250408 134000 310456170 16180 16180 16180 16180 0
338 20250408 133900 310456170 16180 16180 16180 16180 37
339 20250408 133800 309857510 16190 16200 16200 16190 8
340 20250408 133700 309727970 16230 16230 16230 16230 0
341 20250408 133600 309727970 16230 16230 16230 16230 0
342 20250408 133500 309727970 16230 16230 16230 16230 0
343 20250408 133400 309727970 16230 16220 16230 16200 16
344 20250408 133300 309468460 16220 16220 16220 16220 5
345 20250408 133200 309387360 16270 16270 16270 16270 0
346 20250408 133100 309387360 16270 16270 16270 16270 0
347 20250408 133000 309387360 16270 16270 16270 16270 1
348 20250408 132900 309371090 16170 16200 16200 16170 135
349 20250408 132800 307184580 16210 16210 16210 16210 2
350 20250408 132700 307152160 16210 16210 16210 16210 61
351 20250408 132600 306163350 16210 16250 16250 16210 159
352 20250408 132500 303582560 16270 16250 16270 16250 15
353 20250408 132400 303338770 16260 16260 16260 16260 0
354 20250408 132300 303338770 16260 16260 16260 16260 1
355 20250408 132200 303322510 16260 16260 16260 16260 1
356 20250408 132100 303306250 16280 16280 16280 16280 0
357 20250408 132000 303306250 16280 16270 16280 16270 6
358 20250408 131900 303208620 16270 16270 16270 16270 6
359 20250408 131800 303111000 16280 16280 16280 16280 0
360 20250408 131700 303111000 16280 16280 16280 16280 0
361 20250408 131600 303111000 16280 16280 16280 16280 27
362 20250408 131500 302671440 16280 16280 16280 16280 0
363 20250408 131400 302671440 16280 16270 16280 16270 3
364 20250408 131300 302622610 16280 16280 16280 16280 10
365 20250408 131200 302459810 16280 16250 16280 16250 8
366 20250408 131100 302329750 16250 16240 16250 16240 14
367 20250408 131000 302102300 16240 16240 16240 16240 49
368 20250408 130900 301306540 16240 16240 16240 16240 0
369 20250408 130800 301306540 16240 16240 16240 16240 95
370 20250408 130700 299763740 16240 16240 16240 16240 7
371 20250408 130600 299650060 16240 16240 16240 16240 6
372 20250408 130500 299552620 16240 16240 16240 16240 47
373 20250408 130400 298789340 16240 16240 16240 16240 0
374 20250408 130300 298789340 16240 16240 16240 16240 23
375 20250408 130200 298415820 16240 16240 16240 16240 0
376 20250408 130100 298415820 16240 16240 16240 16240 0
377 20250408 130000 298415820 16240 16250 16250 16240 200
378 20250408 125900 295167320 16250 16250 16250 16250 10
379 20250408 125800 295004820 16250 16250 16250 16250 0
380 20250408 125700 295004820 16250 16290 16290 16250 53
381 20250408 125600 294142100 16290 16290 16290 16290 0
382 20250408 125500 294142100 16290 16290 16290 16290 2
383 20250408 125400 294109520 16290 16290 16290 16290 2
384 20250408 125300 294076940 16290 16290 16290 16280 8
385 20250408 125200 293946660 16280 16280 16280 16280 0
386 20250408 125100 293946660 16280 16280 16280 16280 0
387 20250408 125000 293946660 16280 16260 16280 16250 50
388 20250408 124900 293132920 16280 16280 16280 16280 4
389 20250408 124800 293067800 16280 16280 16280 16280 5
390 20250408 124700 292986400 16280 16280 16280 16280 0
391 20250408 124600 292986400 16280 16280 16280 16280 4
392 20250408 124500 292921280 16280 16280 16280 16280 5
393 20250408 124400 292839880 16280 16280 16280 16280 4
394 20250408 124300 292774760 16280 16280 16280 16280 1
395 20250408 124200 292758480 16250 16250 16250 16250 16
396 20250408 124100 292498480 16240 16250 16250 16240 325
397 20250408 124000 287219680 16250 16250 16250 16250 0
398 20250408 123900 287219680 16250 16250 16250 16250 0
399 20250408 123800 287219680 16250 16250 16250 16250 2
400 20250408 123700 287187180 16240 16240 16240 16240 0
401 20250408 123600 287187180 16240 16260 16260 16240 153
402 20250408 123500 284701920 16260 16280 16280 16260 16
403 20250408 123400 284441590 16280 16280 16280 16280 0
404 20250408 123300 284441590 16280 16280 16280 16280 2
405 20250408 123200 284409030 16280 16280 16280 16280 0
406 20250408 123100 284409030 16280 16290 16290 16280 43
407 20250408 123000 283708970 16290 16310 16310 16290 37
408 20250408 122900 283105860 16310 16310 16310 16310 0
409 20250408 122800 283105860 16310 16310 16310 16310 0
410 20250408 122700 283105860 16310 16310 16310 16310 0
411 20250408 122600 283105860 16310 16310 16310 16310 0
412 20250408 122500 283105860 16310 16310 16310 16310 0
413 20250408 122400 283105860 16310 16310 16310 16310 0
414 20250408 122300 283105860 16310 16310 16310 16310 1
415 20250408 122200 283089550 16300 16300 16300 16300 0
416 20250408 122100 283089550 16300 16300 16300 16300 38
417 20250408 122000 282470150 16310 16320 16320 16310 29
418 20250408 121900 281996970 16330 16330 16330 16330 5
419 20250408 121800 281915320 16320 16320 16330 16320 32
420 20250408 121700 281393070 16370 16370 16370 16370 0
421 20250408 121600 281393070 16370 16370 16370 16370 3
422 20250408 121500 281343960 16370 16380 16380 16370 11
423 20250408 121400 281163880 16320 16330 16330 16320 22
424 20250408 121300 280804680 16330 16330 16330 16330 23
425 20250408 121200 280429090 16390 16390 16390 16390 0
426 20250408 121100 280429090 16390 16380 16390 16380 110
427 20250408 121000 278627190 16380 16360 16380 16350 59
428 20250408 120900 277662280 16390 16390 16390 16390 0
429 20250408 120800 277662280 16390 16370 16390 16360 69
430 20250408 120700 276533130 16370 16370 16370 16370 0
431 20250408 120600 276533130 16370 16370 16370 16370 0
432 20250408 120500 276533130 16370 16370 16370 16370 0
433 20250408 120400 276533130 16370 16370 16370 16370 8
434 20250408 120300 276402170 16370 16370 16370 16370 0
435 20250408 120200 276402170 16370 16370 16370 16370 2
436 20250408 120100 276369430 16360 16360 16360 16360 0
437 20250408 120000 276369430 16360 16370 16370 16360 65
438 20250408 115900 275305560 16370 16370 16370 16370 0
439 20250408 115800 275305560 16370 16370 16370 16370 69
440 20250408 115700 274176030 16370 16370 16370 16370 0
441 20250408 115600 274176030 16370 16370 16370 16370 1
442 20250408 115500 274159660 16370 16390 16390 16370 64
443 20250408 115400 273111640 16400 16440 16440 16400 300
444 20250408 115300 268187320 16440 16440 16440 16440 0
445 20250408 115200 268187320 16440 16440 16440 16440 13
446 20250408 115100 267973600 16440 16440 16440 16440 0
447 20250408 115000 267973600 16440 16440 16440 16440 0
448 20250408 114900 267973600 16440 16440 16440 16440 0
449 20250408 114800 267973600 16440 16440 16440 16440 0
450 20250408 114700 267973600 16440 16440 16440 16440 0
451 20250408 114600 267973600 16440 16440 16440 16440 0
452 20250408 114500 267973600 16440 16440 16440 16440 1
453 20250408 114400 267957160 16440 16440 16440 16440 4
454 20250408 114300 267891400 16440 16440 16440 16440 22
455 20250408 114200 267529720 16440 16440 16440 16440 5
456 20250408 114100 267447520 16440 16440 16440 16440 3
457 20250408 114000 267398200 16440 16440 16440 16440 0
458 20250408 113900 267398200 16440 16440 16440 16440 14
459 20250408 113800 267168040 16430 16430 16430 16430 0
460 20250408 113700 267168040 16430 16430 16430 16430 0
461 20250408 113600 267168040 16430 16450 16460 16430 956
462 20250408 113500 251449820 16450 16560 16560 16450 420
463 20250408 113400 244530100 16490 16490 16490 16490 0
464 20250408 113300 244530100 16490 16490 16490 16490 0
465 20250408 113200 244530100 16490 16510 16510 16490 27
466 20250408 113100 244084770 16560 16540 16560 16530 25
467 20250408 113000 243671170 16560 16560 16560 16560 0
468 20250408 112900 243671170 16560 16560 16560 16560 9
469 20250408 112800 243522130 16550 16550 16550 16550 0
470 20250408 112700 243522130 16550 16560 16560 16550 71
471 20250408 112600 242346660 16580 16580 16580 16580 0
472 20250408 112500 242346660 16580 16580 16580 16580 0
473 20250408 112400 242346660 16580 16580 16580 16580 0
474 20250408 112300 242346660 16580 16600 16600 16580 121
475 20250408 112200 240339270 16600 16600 16610 16600 123
476 20250408 112100 238297430 16610 16610 16610 16610 3
477 20250408 112000 238247600 16610 16580 16610 16580 382
478 20250408 111900 231907980 16550 16550 16550 16550 58
479 20250408 111800 230948080 16510 16510 16510 16510 3
480 20250408 111700 230898550 16510 16510 16510 16510 7
481 20250408 111600 230782980 16510 16510 16510 16510 0
482 20250408 111500 230782980 16510 16510 16510 16510 1
483 20250408 111400 230766470 16500 16520 16550 16500 285
484 20250408 111300 226054650 16520 16520 16520 16520 1
485 20250408 111200 226038130 16520 16490 16520 16490 112
486 20250408 111100 224190010 16440 16440 16440 16440 0
487 20250408 111000 224190010 16440 16490 16490 16440 32
488 20250408 110900 223663150 16480 16480 16480 16480 50
489 20250408 110800 222839150 16530 16530 16530 16530 0
490 20250408 110700 222839150 16530 16530 16530 16530 36
491 20250408 110600 222244070 16450 16450 16450 16450 0
492 20250408 110500 222244070 16450 16560 16560 16450 338
493 20250408 110400 216677850 16570 16570 16570 16570 0
494 20250408 110300 216677850 16570 16590 16590 16570 19
495 20250408 110200 216362940 16590 16590 16590 16590 0
496 20250408 110100 216362940 16590 16590 16590 16590 1
497 20250408 110000 216346350 16570 16570 16570 16570 35
498 20250408 105900 215766400 16590 16580 16590 16580 54
499 20250408 105800 214870550 16590 16590 16590 16590 4
500 20250408 105700 214804190 16590 16590 16590 16570 10
501 20250408 105600 214638390 16590 16550 16590 16550 280
502 20250408 105500 210001010 16540 16500 16540 16500 316
503 20250408 105400 204784850 16500 16500 16500 16500 4
504 20250408 105300 204718850 16490 16490 16490 16490 13
505 20250408 105200 204504480 16490 16490 16490 16490 0
506 20250408 105100 204504480 16490 16490 16490 16440 204
507 20250408 105000 201145920 16500 16490 16500 16490 51
508 20250408 104900 200304430 16490 16490 16490 16490 0
509 20250408 104800 200304430 16490 16490 16490 16490 0
510 20250408 104700 200304430 16490 16490 16490 16490 47
511 20250408 104600 199529400 16500 16510 16530 16500 80
512 20250408 104500 198208350 16500 16500 16500 16500 0
513 20250408 104400 198208350 16500 16500 16500 16500 2
514 20250408 104300 198175350 16500 16490 16500 16440 112
515 20250408 104200 196327690 16450 16450 16450 16450 10
516 20250408 104100 196163190 16460 16490 16490 16460 15
517 20250408 104000 195915930 16490 16490 16490 16490 3
518 20250408 103900 195866460 16490 16490 16490 16490 0
519 20250408 103800 195866460 16490 16490 16490 16490 8
520 20250408 103700 195734540 16490 16490 16490 16490 5
521 20250408 103600 195652090 16450 16450 16450 16450 0
522 20250408 103500 195652090 16450 16450 16450 16450 0
523 20250408 103400 195652090 16450 16490 16490 16450 7
524 20250408 103300 195536700 16450 16450 16450 16450 0
525 20250408 103200 195536700 16450 16450 16450 16450 0
526 20250408 103100 195536700 16450 16450 16450 16450 100
527 20250408 103000 193891700 16470 16470 16470 16470 1
528 20250408 102900 193875230 16490 16490 16490 16490 0
529 20250408 102800 193875230 16490 16490 16490 16490 1
530 20250408 102700 193858740 16480 16480 16480 16480 0
531 20250408 102600 193858740 16480 16490 16500 16480 387
532 20250408 102500 187475290 16480 16480 16480 16480 7
533 20250408 102400 187359930 16480 16480 16480 16480 80
534 20250408 102300 186041530 16420 16450 16450 16420 175
535 20250408 102200 183164940 16420 16450 16470 16420 133
536 20250408 102100 180975670 16450 16450 16450 16450 1
537 20250408 102000 180959220 16440 16440 16440 16440 0
538 20250408 101900 180959220 16440 16440 16440 16440 4
539 20250408 101800 180893460 16450 16470 16470 16450 19
540 20250408 101700 180580780 16480 16490 16490 16470 12
541 20250408 101600 180383040 16490 16490 16490 16490 7
542 20250408 101500 180267610 16480 16450 16480 16450 534
543 20250408 101400 171478690 16450 16450 16450 16450 6
544 20250408 101300 171379990 16450 16450 16450 16450 0
545 20250408 101200 171379990 16450 16450 16450 16450 5
546 20250408 101100 171297740 16450 16450 16450 16450 9
547 20250408 101000 171149690 16450 16410 16450 16400 281
548 20250408 100900 166532390 16420 16420 16420 16420 7
549 20250408 100800 166417450 16420 16400 16420 16400 55
550 20250408 100700 165515350 16430 16430 16430 16430 1
551 20250408 100600 165498920 16430 16430 16430 16430 6
552 20250408 100500 165400340 16430 16430 16430 16430 1
553 20250408 100400 165383910 16430 16430 16430 16430 0
554 20250408 100300 165383910 16430 16400 16430 16400 921
555 20250408 100200 150277300 16430 16440 16440 16430 37
556 20250408 100100 149669100 16430 16430 16430 16430 0
557 20250408 100000 149669100 16430 16430 16430 16400 246
558 20250408 095900 145632120 16430 16430 16430 16430 5
559 20250408 095800 145549970 16400 16400 16400 16400 0
560 20250408 095700 145549970 16400 16400 16400 16400 60
561 20250408 095600 144565970 16440 16440 16440 16420 221
562 20250408 095500 140936390 16440 16440 16440 16430 185
563 20250408 095400 137895700 16470 16470 16470 16470 0
564 20250408 095300 137895700 16470 16470 16470 16470 50
565 20250408 095200 137072200 16470 16470 16470 16470 16
566 20250408 095100 136808680 16460 16460 16460 16460 18
567 20250408 095000 136512400 16470 16470 16470 16470 6
568 20250408 094900 136413580 16470 16470 16470 16470 17
569 20250408 094800 136133590 16480 16480 16480 16480 2
570 20250408 094700 136100630 16510 16450 16510 16450 419
571 20250408 094600 129207940 16440 16440 16440 16440 0
572 20250408 094500 129207940 16440 16520 16520 16440 172
573 20250408 094400 126378280 16520 16520 16520 16520 1
574 20250408 094300 126361760 16450 16450 16450 16450 100
575 20250408 094200 124716760 16440 16440 16440 16440 0
576 20250408 094100 124716760 16440 16450 16500 16440 205
577 20250408 094000 121340530 16460 16460 16460 16460 4
578 20250408 093900 121274690 16470 16470 16470 16470 5
579 20250408 093800 121192340 16470 16400 16470 16400 28
580 20250408 093700 120731460 16400 16400 16400 16390 131
581 20250408 093600 118583210 16400 16400 16400 16400 11
582 20250408 093500 118402810 16390 16440 16440 16390 418
583 20250408 093400 111541020 16470 16460 16470 16450 404
584 20250408 093300 104894210 16500 16500 16500 16500 0
585 20250408 093200 104894210 16500 16490 16500 16490 59
586 20250408 093100 103921290 16490 16510 16510 16480 190
587 20250408 093000 100787970 16570 16570 16570 16570 0
588 20250408 092900 100787970 16570 16540 16570 16500 23
589 20250408 092800 100407760 16560 16470 16560 16460 677
590 20250408 092700 89246330 16470 16455 16480 16450 574
591 20250408 092600 79795885 16450 16450 16450 16450 3
592 20250408 092500 79746535 16410 16410 16410 16410 0
593 20250408 092400 79746535 16410 16430 16430 16410 21
594 20250408 092300 79401525 16430 16430 16430 16410 178
595 20250408 092200 76477005 16430 16430 16430 16430 1
596 20250408 092100 76460575 16500 16490 16500 16490 218
597 20250408 092000 72863665 16500 16500 16500 16500 120
598 20250408 091900 70883665 16490 16490 16490 16490 60
599 20250408 091800 69894265 16430 16430 16430 16430 0
600 20250408 091700 69894265 16430 16430 16430 16430 10
601 20250408 091600 69729965 16430 16490 16500 16430 6
602 20250408 091500 69631160 16500 16500 16500 16500 1
603 20250408 091400 69614660 16500 16530 16530 16480 103
604 20250408 091300 67913070 16520 16540 16580 16520 322
605 20250408 091200 62591250 16590 16450 16600 16450 1628
606 20250408 091100 35706400 16440 16400 16440 16400 39
607 20250408 091000 35065930 16390 16390 16390 16390 3
608 20250408 090900 35016760 16360 16320 16370 16320 26
609 20250408 090800 34591790 16350 16350 16350 16350 0
610 20250408 090700 34591790 16350 16340 16350 16340 34
611 20250408 090600 34036150 16340 16490 16510 16340 421
612 20250408 090500 27095870 16500 16240 16510 16240 820
613 20250408 090400 13679900 16240 16240 16240 16240 12
614 20250408 090300 13485020 16250 16210 16250 16210 133
615 20250408 090200 11325800 16210 16210 16220 16210 194
616 20250408 090100 8179200 16110 16240 16240 16110 49
617 20250408 090000 7389450 16270 16030 16270 16030 458