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

622
054450/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192000,629878115,11410,11410,11410,11410,1125
20250408,191900,629878115,11410,11410,11410,11410,0
20250408,191800,629878115,11410,11410,11410,11410,0
20250408,191700,629878115,11410,11410,11410,11410,0
20250408,191600,629878115,11410,11410,11410,11410,0
20250408,191500,629878115,11410,11410,11410,11410,0
20250408,191400,629878115,11410,11410,11410,11410,0
20250408,191300,629878115,11410,11410,11410,11410,0
20250408,191200,629878115,11410,11410,11410,11410,0
20250408,191100,629878115,11410,11410,11410,11410,0
20250408,191000,629878115,11410,11410,11410,11410,0
20250408,190900,629878115,11410,11410,11410,11410,0
20250408,190800,629878115,11410,11410,11410,11410,0
20250408,190700,629878115,11410,11410,11410,11410,0
20250408,190600,629878115,11410,11410,11410,11410,0
20250408,190500,629878115,11410,11410,11410,11410,0
20250408,190400,629878115,11410,11410,11410,11410,0
20250408,190300,629878115,11410,11410,11410,11410,0
20250408,190200,629878115,11410,11410,11410,11410,0
20250408,190100,629878115,11410,11410,11410,11410,0
20250408,190000,629878115,11410,11410,11410,11410,0
20250408,185900,629878115,11410,11410,11410,11410,0
20250408,185800,629878115,11410,11410,11410,11410,0
20250408,185700,629878115,11410,11410,11410,11410,0
20250408,185600,629878115,11410,11410,11410,11410,0
20250408,185500,629878115,11410,11410,11410,11410,0
20250408,185400,629878115,11410,11410,11410,11410,0
20250408,185300,629878115,11410,11410,11410,11410,0
20250408,185200,629878115,11410,11410,11410,11410,0
20250408,185100,629878115,11410,11410,11410,11410,0
20250408,185000,629878115,11410,11410,11410,11410,1125
20250408,184900,629878115,11410,11410,11410,11410,0
20250408,184800,629878115,11410,11410,11410,11410,0
20250408,184700,629878115,11410,11410,11410,11410,0
20250408,184600,629878115,11410,11410,11410,11410,0
20250408,184500,629878115,11410,11410,11410,11410,0
20250408,184400,629878115,11410,11410,11410,11410,0
20250408,184300,629878115,11410,11410,11410,11410,0
20250408,184200,629878115,11410,11410,11410,11410,0
20250408,184100,629878115,11410,11410,11410,11410,0
20250408,184000,629878115,11410,11410,11410,11410,0
20250408,183900,629878115,11410,11410,11410,11410,0
20250408,183800,629878115,11410,11410,11410,11410,0
20250408,183700,629878115,11410,11410,11410,11410,0
20250408,183600,629878115,11410,11410,11410,11410,0
20250408,183500,629878115,11410,11410,11410,11410,0
20250408,183400,629878115,11410,11410,11410,11410,0
20250408,183300,629878115,11410,11410,11410,11410,0
20250408,183200,629878115,11410,11410,11410,11410,0
20250408,183100,629878115,11410,11410,11410,11410,0
20250408,183000,629878115,11410,11410,11410,11410,0
20250408,182900,629878115,11410,11410,11410,11410,0
20250408,182800,629878115,11410,11410,11410,11410,0
20250408,182700,629878115,11410,11410,11410,11410,0
20250408,182600,629878115,11410,11410,11410,11410,0
20250408,182500,629878115,11410,11410,11410,11410,0
20250408,182400,629878115,11410,11410,11410,11410,0
20250408,182300,629878115,11410,11410,11410,11410,0
20250408,182200,629878115,11410,11410,11410,11410,0
20250408,182100,629878115,11410,11410,11410,11410,0
20250408,182000,629878115,11410,11410,11410,11410,1125
20250408,181900,629878115,11410,11410,11410,11410,0
20250408,181800,629878115,11410,11410,11410,11410,0
20250408,181700,629878115,11410,11410,11410,11410,0
20250408,181600,629878115,11410,11410,11410,11410,0
20250408,181500,629878115,11410,11410,11410,11410,0
20250408,181400,629878115,11410,11410,11410,11410,0
20250408,181300,629878115,11410,11410,11410,11410,0
20250408,181200,629878115,11410,11410,11410,11410,0
20250408,181100,629878115,11410,11410,11410,11410,0
20250408,181000,629878115,11410,11410,11410,11410,0
20250408,180900,629878115,11410,11410,11410,11410,0
20250408,180800,629878115,11410,11410,11410,11410,0
20250408,180700,629878115,11410,11410,11410,11410,0
20250408,180600,629878115,11410,11410,11410,11410,0
20250408,180500,629878115,11410,11410,11410,11410,0
20250408,180400,629878115,11410,11410,11410,11410,0
20250408,180300,629878115,11410,11410,11410,11410,0
20250408,180200,629878115,11410,11410,11410,11410,0
20250408,180100,629878115,11410,11410,11410,11410,0
20250408,180000,629878115,11410,11410,11410,11410,0
20250408,175900,629878115,11410,11410,11410,11410,0
20250408,175800,629878115,11410,11410,11410,11410,0
20250408,175700,629878115,11410,11410,11410,11410,0
20250408,175600,629878115,11410,11410,11410,11410,0
20250408,175500,629878115,11410,11410,11410,11410,0
20250408,175400,629878115,11410,11410,11410,11410,0
20250408,175300,629878115,11410,11410,11410,11410,0
20250408,175200,629878115,11410,11410,11410,11410,0
20250408,175100,629878115,11410,11410,11410,11410,0
20250408,175000,629878115,11410,11410,11410,11410,1125
20250408,174900,629878115,11410,11410,11410,11410,0
20250408,174800,629878115,11410,11410,11410,11410,0
20250408,174700,629878115,11410,11410,11410,11410,0
20250408,174600,629878115,11410,11410,11410,11410,0
20250408,174500,629878115,11410,11410,11410,11410,0
20250408,174400,629878115,11410,11410,11410,11410,0
20250408,174300,629878115,11410,11410,11410,11410,0
20250408,174200,629878115,11410,11410,11410,11410,0
20250408,174100,629878115,11410,11410,11410,11410,0
20250408,174000,629878115,11410,11410,11410,11410,0
20250408,173900,629878115,11410,11410,11410,11410,0
20250408,173800,629878115,11410,11410,11410,11410,0
20250408,173700,629878115,11410,11410,11410,11410,0
20250408,173600,629878115,11410,11410,11410,11410,0
20250408,173500,629878115,11410,11410,11410,11410,0
20250408,173400,629878115,11410,11410,11410,11410,0
20250408,173300,629878115,11410,11410,11410,11410,0
20250408,173200,629878115,11410,11410,11410,11410,0
20250408,173100,629878115,11410,11410,11410,11410,0
20250408,173000,629878115,11410,11410,11410,11410,0
20250408,172900,629878115,11410,11410,11410,11410,0
20250408,172800,629878115,11410,11410,11410,11410,0
20250408,172700,629878115,11410,11410,11410,11410,0
20250408,172600,629878115,11410,11410,11410,11410,0
20250408,172500,629878115,11410,11410,11410,11410,0
20250408,172400,629878115,11410,11410,11410,11410,0
20250408,172300,629878115,11410,11410,11410,11410,0
20250408,172200,629878115,11410,11410,11410,11410,0
20250408,172100,629878115,11410,11410,11410,11410,0
20250408,172000,629878115,11410,11410,11410,11410,1125
20250408,171900,629878115,11410,11410,11410,11410,0
20250408,171800,629878115,11410,11410,11410,11410,0
20250408,171700,629878115,11410,11410,11410,11410,0
20250408,171600,629878115,11410,11410,11410,11410,0
20250408,171500,629878115,11410,11410,11410,11410,0
20250408,171400,629878115,11410,11410,11410,11410,0
20250408,171300,629878115,11410,11410,11410,11410,0
20250408,171200,629878115,11410,11410,11410,11410,0
20250408,171100,629878115,11410,11410,11410,11410,0
20250408,171000,629878115,11410,11410,11410,11410,0
20250408,170900,629878115,11410,11410,11410,11410,0
20250408,170800,629878115,11410,11410,11410,11410,0
20250408,170700,629878115,11410,11410,11410,11410,0
20250408,170600,629878115,11410,11410,11410,11410,0
20250408,170500,629878115,11410,11410,11410,11410,0
20250408,170400,629878115,11410,11410,11410,11410,0
20250408,170300,629878115,11410,11410,11410,11410,0
20250408,170200,629878115,11410,11410,11410,11410,0
20250408,170100,629878115,11410,11410,11410,11410,0
20250408,170000,629878115,11410,11410,11410,11410,0
20250408,165900,629878115,11410,11410,11410,11410,0
20250408,165800,629878115,11410,11410,11410,11410,0
20250408,165700,629878115,11410,11410,11410,11410,0
20250408,165600,629878115,11410,11410,11410,11410,0
20250408,165500,629878115,11410,11410,11410,11410,0
20250408,165400,629878115,11410,11410,11410,11410,0
20250408,165300,629878115,11410,11410,11410,11410,0
20250408,165200,629878115,11410,11410,11410,11410,0
20250408,165100,629878115,11410,11410,11410,11410,0
20250408,165000,629878115,11410,11410,11410,11410,1125
20250408,164900,629878115,11410,11410,11410,11410,0
20250408,164800,629878115,11410,11410,11410,11410,0
20250408,164700,629878115,11410,11410,11410,11410,0
20250408,164600,629878115,11410,11410,11410,11410,0
20250408,164500,629878115,11410,11410,11410,11410,0
20250408,164400,629878115,11410,11410,11410,11410,0
20250408,164300,629878115,11410,11410,11410,11410,0
20250408,164200,629878115,11410,11410,11410,11410,0
20250408,164100,629878115,11410,11410,11410,11410,0
20250408,164000,629878115,11410,11410,11410,11410,0
20250408,163900,629878115,11410,11410,11410,11410,0
20250408,163800,629878115,11410,11410,11410,11410,0
20250408,163700,629878115,11410,11410,11410,11410,0
20250408,163600,629878115,11410,11410,11410,11410,0
20250408,163500,629878115,11410,11410,11410,11410,0
20250408,163400,629878115,11410,11410,11410,11410,0
20250408,163300,629878115,11410,11410,11410,11410,0
20250408,163200,629878115,11410,11410,11410,11410,0
20250408,163100,629878115,11410,11410,11410,11410,0
20250408,163000,629878115,11410,11410,11410,11410,0
20250408,162900,629878115,11410,11410,11410,11410,0
20250408,162800,629878115,11410,11410,11410,11410,0
20250408,162700,629878115,11410,11410,11410,11410,0
20250408,162600,629878115,11410,11410,11410,11410,0
20250408,162500,629878115,11410,11410,11410,11410,0
20250408,162400,629878115,11410,11410,11410,11410,0
20250408,162300,629878115,11410,11410,11410,11410,0
20250408,162200,629878115,11410,11410,11410,11410,0
20250408,162100,629878115,11410,11410,11410,11410,0
20250408,162000,629878115,11410,11410,11410,11410,1125
20250408,161900,629878115,11410,11410,11410,11410,0
20250408,161800,629878115,11410,11410,11410,11410,0
20250408,161700,629878115,11410,11410,11410,11410,0
20250408,161600,629878115,11410,11410,11410,11410,0
20250408,161500,629878115,11410,11410,11410,11410,0
20250408,161400,629878115,11410,11410,11410,11410,0
20250408,161300,629878115,11410,11410,11410,11410,0
20250408,161200,629878115,11410,11410,11410,11410,0
20250408,161100,629878115,11410,11410,11410,11410,0
20250408,161000,629878115,11410,11410,11410,11410,0
20250408,160900,629878115,11410,11410,11410,11410,0
20250408,160800,629878115,11410,11410,11410,11410,0
20250408,160700,629878115,11410,11410,11410,11410,0
20250408,160600,629878115,11410,11410,11410,11410,0
20250408,160500,629878115,11410,11410,11410,11410,0
20250408,160400,629878115,11410,11410,11410,11410,0
20250408,160300,629878115,11410,11410,11410,11410,0
20250408,160200,629878115,11410,11410,11410,11410,0
20250408,160100,629878115,11410,11410,11410,11410,0
20250408,160000,629878115,11410,11410,11410,11410,0
20250408,155900,629878115,11410,11410,11410,11410,0
20250408,155800,629878115,11410,11410,11410,11410,0
20250408,155700,629878115,11410,11410,11410,11410,0
20250408,155600,629878115,11410,11410,11410,11410,0
20250408,155500,629878115,11410,11410,11410,11410,0
20250408,155400,629878115,11410,11410,11410,11410,0
20250408,155300,629878115,11410,11410,11410,11410,0
20250408,155200,629878115,11410,11410,11410,11410,0
20250408,155100,629878115,11410,11410,11410,11410,0
20250408,155000,629878115,11410,11410,11410,11410,1125
20250408,154900,629878115,11410,11410,11410,11410,0
20250408,154800,629878115,11410,11410,11410,11410,0
20250408,154700,629878115,11410,11410,11410,11410,0
20250408,154600,629878115,11410,11410,11410,11410,0
20250408,154500,629878115,11410,11410,11410,11410,0
20250408,154400,629878115,11410,11410,11410,11410,0
20250408,154300,629878115,11410,11410,11410,11410,0
20250408,154200,629878115,11410,11410,11410,11410,0
20250408,154100,629878115,11410,11410,11410,11410,0
20250408,154000,629878115,11410,11410,11410,11410,0
20250408,153900,629878115,11410,11410,11410,11410,0
20250408,153800,629878115,11410,11410,11410,11410,0
20250408,153700,629878115,11410,11410,11410,11410,0
20250408,153600,629878115,11410,11410,11410,11410,0
20250408,153500,629878115,11410,11410,11410,11410,0
20250408,153400,629878115,11410,11410,11410,11410,0
20250408,153300,629878115,11410,11410,11410,11410,0
20250408,153200,629878115,11410,11410,11410,11410,0
20250408,153100,629878115,11410,11410,11410,11410,0
20250408,153000,629878115,11410,11410,11410,11410,1125
20250408,152900,617041865,11450,11450,11450,11450,0
20250408,152800,617041865,11450,11450,11450,11450,0
20250408,152700,617041865,11450,11450,11450,11450,0
20250408,152600,617041865,11450,11450,11450,11450,0
20250408,152500,617041865,11450,11450,11450,11450,0
20250408,152400,617041865,11450,11450,11450,11450,0
20250408,152300,617041865,11450,11450,11450,11450,0
20250408,152200,617041865,11450,11450,11450,11450,0
20250408,152100,617041865,11450,11450,11450,11450,0
20250408,152000,617041865,11450,11450,11450,11450,0
20250408,151900,617041865,11450,11440,11450,11440,314
20250408,151800,613448795,11450,11450,11450,11450,18
20250408,151700,613242695,11450,11450,11450,11450,8
20250408,151600,613151095,11450,11450,11450,11450,291
20250408,151500,609819145,11450,11460,11460,11450,175
20250408,151400,607815245,11460,11450,11470,11450,110
20250408,151300,606555555,11470,11470,11470,11470,0
20250408,151200,606555555,11470,11450,11470,11440,61
20250408,151100,605857645,11470,11450,11470,11450,72
20250408,151000,605033205,11470,11470,11470,11470,0
20250408,150900,605033205,11470,11430,11470,11430,32
20250408,150800,604667365,11480,11430,11480,11430,239
20250408,150700,601935295,11480,11480,11480,11430,171
20250408,150600,599976105,11500,11490,11500,11460,537
20250408,150500,593815555,11490,11490,11490,11490,0
20250408,150400,593815555,11490,11490,11490,11490,2
20250408,150300,593792575,11510,11510,11510,11510,0
20250408,150200,593792575,11510,11500,11520,11490,211
20250408,150100,591365485,11490,11490,11500,11490,84
20250408,150000,590400295,11500,11500,11500,11500,10
20250408,145900,590285295,11520,11520,11520,11520,0
20250408,145800,590285295,11520,11490,11520,11490,155
20250408,145700,588502745,11480,11480,11480,11480,0
20250408,145600,588502745,11480,11480,11480,11480,2
20250408,145500,588479785,11490,11500,11500,11490,45
20250408,145400,587962725,11500,11500,11500,11500,0
20250408,145300,587962725,11500,11500,11500,11500,0
20250408,145200,587962725,11500,11500,11500,11500,0
20250408,145100,587962725,11500,11500,11500,11500,17
20250408,145000,587767225,11500,11500,11500,11500,0
20250408,144900,587767225,11500,11480,11500,11480,154
20250408,144800,585999145,11480,11480,11480,11480,0
20250408,144700,585999145,11480,11500,11500,11480,237
20250408,144600,583273995,11500,11500,11500,11500,42
20250408,144500,582790995,11520,11520,11520,11520,0
20250408,144400,582790995,11520,11520,11520,11520,30
20250408,144300,582445395,11500,11500,11500,11500,0
20250408,144200,582445395,11500,11500,11500,11500,1
20250408,144100,582433895,11550,11550,11550,11550,0
20250408,144000,582433895,11550,11530,11550,11530,27
20250408,143900,582122545,11500,11480,11500,11480,93
20250408,143800,581053665,11500,11500,11500,11500,103
20250408,143700,579869165,11500,11470,11500,11470,548
20250408,143600,573571985,11470,11470,11470,11470,0
20250408,143500,573571985,11470,11470,11470,11470,0
20250408,143400,573571985,11470,11470,11470,11470,10
20250408,143300,573457285,11460,11460,11460,11460,0
20250408,143200,573457285,11460,11460,11460,11455,73
20250408,143100,572621000,11470,11470,11470,11470,2
20250408,143000,572598060,11450,11450,11450,11450,0
20250408,142900,572598060,11450,11450,11450,11450,1
20250408,142800,572586610,11490,11490,11490,11490,0
20250408,142700,572586610,11490,11490,11490,11490,0
20250408,142600,572586610,11490,11450,11490,11440,313
20250408,142500,569003750,11450,11450,11450,11450,16
20250408,142400,568820550,11500,11470,11500,11470,103
20250408,142300,567639050,11500,11500,11500,11500,0
20250408,142200,567639050,11500,11500,11500,11500,0
20250408,142100,567639050,11500,11470,11500,11460,312
20250408,142000,564063320,11480,11480,11480,11480,2
20250408,141900,564040360,11460,11470,11470,11460,30
20250408,141800,563696450,11480,11490,11490,11480,9
20250408,141700,563593070,11530,11530,11530,11530,0
20250408,141600,563593070,11530,11500,11530,11500,65
20250408,141500,562845510,11530,11530,11530,11530,43
20250408,141400,562349720,11530,11530,11530,11530,0
20250408,141300,562349720,11530,11510,11530,11510,100
20250408,141200,561198640,11510,11510,11510,11510,1
20250408,141100,561187130,11490,11490,11490,11490,0
20250408,141000,561187130,11490,11490,11490,11490,0
20250408,140900,561187130,11490,11510,11510,11490,90
20250408,140800,560151990,11510,11510,11510,11510,0
20250408,140700,560151990,11510,11510,11510,11510,0
20250408,140600,560151990,11510,11510,11540,11510,102
20250408,140500,558977880,11550,11550,11550,11550,0
20250408,140400,558977880,11550,11550,11550,11550,0
20250408,140300,558977880,11550,11550,11550,11550,0
20250408,140200,558977880,11550,11550,11550,11550,0
20250408,140100,558977880,11550,11540,11550,11540,76
20250408,140000,558100810,11540,11500,11540,11500,383
20250408,135900,553695870,11500,11500,11500,11500,0
20250408,135800,553695870,11500,11500,11500,11500,0
20250408,135700,553695870,11500,11490,11500,11490,218
20250408,135600,551189690,11480,11490,11540,11480,195
20250408,135500,548948930,11490,11500,11500,11490,126
20250408,135400,547500400,11550,11510,11550,11500,521
20250408,135300,541507340,11550,11550,11550,11550,0
20250408,135200,541507340,11550,11550,11550,11550,1
20250408,135100,541495790,11550,11520,11550,11510,270
20250408,135000,538387520,11550,11520,11550,11520,23
20250408,134900,538122410,11520,11550,11550,11520,14
20250408,134800,537961010,11520,11520,11520,11520,83
20250408,134700,537004850,11520,11520,11520,11520,3
20250408,134600,536970290,11520,11520,11520,11520,61
20250408,134500,536267570,11550,11550,11550,11550,0
20250408,134400,536267570,11550,11520,11550,11520,665
20250408,134300,528591170,11550,11520,11550,11520,108
20250408,134200,527343800,11550,11550,11550,11550,1
20250408,134100,527332250,11550,11550,11550,11550,18
20250408,134000,527124350,11530,11530,11530,11530,15
20250408,133900,526951400,11520,11540,11540,11520,169
20250408,133800,525004320,11550,11530,11550,11500,506
20250408,133700,519179010,11590,11590,11590,11590,0
20250408,133600,519179010,11590,11590,11590,11590,0
20250408,133500,519179010,11590,11540,11590,11540,290
20250408,133400,515826360,11560,11530,11560,11500,524
20250408,133300,509797600,11530,11540,11540,11530,118
20250408,133200,508436940,11600,11600,11600,11600,0
20250408,133100,508436940,11600,11600,11600,11600,1
20250408,133000,508425340,11530,11510,11530,11510,39
20250408,132900,507975690,11530,11530,11530,11530,0
20250408,132800,507975690,11530,11540,11540,11510,500
20250408,132700,502215100,11550,11550,11550,11550,0
20250408,132600,502215100,11550,11550,11550,11550,381
20250408,132500,497814550,11620,11620,11620,11620,0
20250408,132400,497814550,11620,11620,11620,11620,105
20250408,132300,496594450,11620,11560,11620,11550,722
20250408,132200,488253780,11560,11560,11560,11560,25
20250408,132100,487964780,11620,11630,11630,11560,141
20250408,132000,486331550,11640,11640,11640,11640,1
20250408,131900,486319910,11640,11600,11640,11570,410
20250408,131800,481573620,11680,11680,11680,11680,0
20250408,131700,481573620,11680,11680,11680,11680,0
20250408,131600,481573620,11680,11680,11680,11680,5
20250408,131500,481515220,11620,11620,11620,11620,100
20250408,131400,480353220,11690,11690,11690,11690,0
20250408,131300,480353220,11690,11640,11690,11640,134
20250408,131200,478793360,11640,11640,11640,11640,0
20250408,131100,478793360,11640,11640,11640,11640,89
20250408,131000,477757400,11580,11580,11580,11580,1
20250408,130900,477745820,11640,11640,11640,11640,5
20250408,130800,477687620,11640,11640,11640,11640,3
20250408,130700,477652700,11640,11590,11640,11590,148
20250408,130600,475932960,11590,11580,11590,11580,61
20250408,130500,475226250,11580,11570,11580,11570,162
20250408,130400,473351680,11550,11550,11550,11550,0
20250408,130300,473351680,11550,11550,11550,11550,2
20250408,130200,473328580,11570,11570,11570,11570,0
20250408,130100,473328580,11570,11570,11570,11570,0
20250408,130000,473328580,11570,11560,11570,11560,186
20250408,125900,471178360,11560,11560,11560,11560,0
20250408,125800,471178360,11560,11560,11560,11560,0
20250408,125700,471178360,11560,11560,11560,11560,0
20250408,125600,471178360,11560,11560,11560,11560,0
20250408,125500,471178360,11560,11550,11560,11550,53
20250408,125400,470566180,11550,11550,11550,11550,50
20250408,125300,469988680,11550,11540,11560,11540,24
20250408,125200,469711460,11550,11550,11550,11550,0
20250408,125100,469711460,11550,11550,11570,11550,263
20250408,125000,466673630,11550,11550,11550,11550,0
20250408,124900,466673630,11550,11550,11550,11550,8
20250408,124800,466581230,11560,11560,11560,11560,0
20250408,124700,466581230,11560,11550,11570,11550,108
20250408,124600,465332690,11550,11550,11550,11550,1
20250408,124500,465321140,11540,11540,11540,11540,0
20250408,124400,465321140,11540,11560,11560,11540,789
20250408,124300,456207860,11570,11570,11570,11570,0
20250408,124200,456207860,11570,11570,11570,11570,0
20250408,124100,456207860,11570,11550,11570,11550,151
20250408,124000,454461810,11550,11560,11560,11550,99
20250408,123900,453317400,11560,11560,11560,11560,4
20250408,123800,453271160,11550,11550,11550,11550,0
20250408,123700,453271160,11550,11570,11570,11550,365
20250408,123600,449048610,11580,11580,11580,11580,10
20250408,123500,448932810,11590,11580,11590,11570,242
20250408,123400,446131670,11580,11580,11580,11580,1
20250408,123300,446120090,11570,11570,11570,11570,17
20250408,123200,445923400,11570,11580,11600,11570,160
20250408,123100,444070610,11590,11590,11590,11590,10
20250408,123000,443954710,11590,11590,11590,11590,0
20250408,122900,443954710,11590,11600,11600,11590,130
20250408,122800,442447980,11610,11610,11610,11610,50
20250408,122700,441867480,11600,11600,11600,11600,0
20250408,122600,441867480,11600,11610,11610,11600,551
20250408,122500,435475560,11610,11610,11610,11610,75
20250408,122400,434604810,11600,11600,11600,11600,0
20250408,122300,434604810,11600,11600,11600,11600,0
20250408,122200,434604810,11600,11600,11600,11600,66
20250408,122100,433839210,11620,11600,11650,11600,396
20250408,122000,429241680,11610,11640,11640,11610,810
20250408,121900,419833470,11640,11640,11640,11640,4
20250408,121800,419786910,11640,11640,11640,11640,0
20250408,121700,419786910,11640,11640,11640,11640,30
20250408,121600,419437710,11620,11620,11620,11620,0
20250408,121500,419437710,11620,11640,11640,11620,114
20250408,121400,418111030,11630,11630,11630,11630,145
20250408,121300,416424680,11640,11640,11640,11640,0
20250408,121200,416424680,11640,11640,11640,11640,0
20250408,121100,416424680,11640,11640,11640,11640,0
20250408,121000,416424680,11640,11640,11640,11640,0
20250408,120900,416424680,11640,11640,11640,11640,0
20250408,120800,416424680,11640,11640,11640,11640,0
20250408,120700,416424680,11640,11640,11640,11640,0
20250408,120600,416424680,11640,11640,11640,11640,10
20250408,120500,416308280,11640,11640,11640,11640,1
20250408,120400,416296640,11640,11640,11640,11640,0
20250408,120300,416296640,11640,11640,11640,11640,0
20250408,120200,416296640,11640,11640,11640,11640,88
20250408,120100,415272320,11640,11640,11640,11640,3
20250408,120000,415237400,11640,11640,11640,11640,0
20250408,115900,415237400,11640,11640,11640,11640,0
20250408,115800,415237400,11640,11640,11640,11640,174
20250408,115700,413212040,11640,11660,11660,11640,100
20250408,115600,412047750,11690,11680,11690,11680,100
20250408,115500,410879710,11670,11680,11680,11660,183
20250408,115400,408744600,11690,11690,11690,11690,0
20250408,115300,408744600,11690,11690,11690,11690,0
20250408,115200,408744600,11690,11690,11690,11690,56
20250408,115100,408089960,11700,11700,11700,11700,392
20250408,115000,403503560,11700,11700,11700,11700,0
20250408,114900,403503560,11700,11700,11700,11700,34
20250408,114800,403105760,11700,11700,11700,11700,2
20250408,114700,403082360,11700,11700,11700,11700,10
20250408,114600,402965360,11710,11710,11710,11710,9
20250408,114500,402859970,11730,11730,11730,11730,0
20250408,114400,402859970,11730,11730,11730,11730,10
20250408,114300,402742670,11730,11730,11730,11730,1
20250408,114200,402730940,11720,11720,11720,11720,322
20250408,114100,398957100,11740,11740,11740,11740,0
20250408,114000,398957100,11740,11740,11740,11740,1
20250408,113900,398945360,11740,11740,11740,11740,0
20250408,113800,398945360,11740,11740,11740,11740,90
20250408,113700,397888760,11740,11750,11750,11730,159
20250408,113600,396023660,11750,11750,11750,11750,0
20250408,113500,396023660,11750,11750,11750,11750,6
20250408,113400,395953160,11740,11740,11740,11740,0
20250408,113300,395953160,11740,11740,11740,11740,10
20250408,113200,395835760,11740,11740,11740,11740,0
20250408,113100,395835760,11740,11770,11770,11740,798
20250408,113000,386455980,11770,11780,11780,11760,364
20250408,112900,382170200,11760,11760,11760,11760,0
20250408,112800,382170200,11760,11760,11760,11760,0
20250408,112700,382170200,11760,11760,11760,11760,3
20250408,112600,382134920,11760,11760,11760,11760,0
20250408,112500,382134920,11760,11760,11760,11760,0
20250408,112400,382134920,11760,11760,11760,11760,30
20250408,112300,381782120,11760,11760,11760,11760,0
20250408,112200,381782120,11760,11760,11760,11760,2
20250408,112100,381758600,11760,11760,11760,11760,0
20250408,112000,381758600,11760,11760,11760,11760,42
20250408,111900,381264680,11780,11780,11780,11780,0
20250408,111800,381264680,11780,11780,11780,11780,73
20250408,111700,380404740,11770,11770,11770,11770,0
20250408,111600,380404740,11770,11770,11770,11770,34
20250408,111500,380004560,11740,11740,11740,11740,31
20250408,111400,379640620,11750,11750,11750,11750,73
20250408,111300,378782870,11740,11740,11740,11740,0
20250408,111200,378782870,11740,11740,11740,11740,85
20250408,111100,377784970,11740,11740,11740,11740,0
20250408,111000,377784970,11740,11740,11740,11740,188
20250408,110900,375577850,11740,11740,11740,11740,0
20250408,110800,375577850,11740,11740,11740,11740,3
20250408,110700,375542630,11740,11740,11740,11740,0
20250408,110600,375542630,11740,11740,11740,11740,0
20250408,110500,375542630,11740,11780,11780,11740,383
20250408,110400,371037140,11810,11810,11810,11810,313
20250408,110300,367340610,11840,11840,11840,11840,0
20250408,110200,367340610,11840,11840,11840,11840,61
20250408,110100,366618370,11790,11790,11790,11790,209
20250408,110000,364154260,11840,11800,11840,11800,77
20250408,105900,363245540,11840,11840,11850,11800,56
20250408,105800,362583680,11840,11840,11840,11840,0
20250408,105700,362583680,11840,11840,11840,11840,2
20250408,105600,362560000,11850,11830,11850,11830,353
20250408,105500,358380160,11820,11790,11820,11780,479
20250408,105400,352729980,11760,11760,11760,11760,20
20250408,105300,352494780,11770,11770,11770,11770,0
20250408,105200,352494780,11770,11770,11770,11770,0
20250408,105100,352494780,11770,11770,11770,11770,1
20250408,105000,352483010,11770,11770,11770,11770,0
20250408,104900,352483010,11770,11770,11770,11770,0
20250408,104800,352483010,11770,11770,11770,11770,0
20250408,104700,352483010,11770,11770,11770,11770,1
20250408,104600,352471240,11730,11730,11730,11730,0
20250408,104500,352471240,11730,11730,11800,11730,28
20250408,104400,352140980,11800,11770,11800,11730,836
20250408,104300,342291290,11780,11780,11780,11780,0
20250408,104200,342291290,11780,11780,11780,11780,0
20250408,104100,342291290,11780,11740,11780,11740,51
20250408,104000,341692350,11740,11740,11740,11740,0
20250408,103900,341692350,11740,11740,11740,11740,0
20250408,103800,341692350,11740,11740,11740,11740,0
20250408,103700,341692350,11740,11740,11740,11740,0
20250408,103600,341692350,11740,11740,11740,11740,0
20250408,103500,341692350,11740,11740,11740,11740,1
20250408,103400,341680610,11780,11780,11780,11780,0
20250408,103300,341680610,11780,11780,11780,11780,0
20250408,103200,341680610,11780,11760,11780,11760,619
20250408,103100,334398410,11760,11740,11760,11740,291
20250408,103000,330981250,11780,11780,11780,11780,0
20250408,102900,330981250,11780,11780,11780,11780,14
20250408,102800,330816330,11790,11790,11790,11790,47
20250408,102700,330262200,11770,11770,11770,11770,0
20250408,102600,330262200,11770,11750,11770,11750,131
20250408,102500,328721950,11760,11720,11760,11720,247
20250408,102400,325819280,11750,11750,11750,11750,0
20250408,102300,325819280,11750,11690,11750,11690,65
20250408,102200,325059010,11740,11700,11740,11700,167
20250408,102100,323101180,11710,11710,11710,11710,0
20250408,102000,323101180,11710,11710,11710,11710,0
20250408,101900,323101180,11710,11690,11710,11690,22
20250408,101800,322843880,11710,11710,11710,11710,0
20250408,101700,322843880,11710,11710,11710,11710,0
20250408,101600,322843880,11710,11710,11710,11710,1
20250408,101500,322832170,11700,11680,11700,11680,600
20250408,101400,315822650,11680,11620,11680,11620,14
20250408,101300,315659190,11680,11680,11680,11680,0
20250408,101200,315659190,11680,11680,11680,11680,0
20250408,101100,315659190,11680,11680,11680,11680,1
20250408,101000,315647510,11680,11620,11680,11620,399
20250408,100900,311001390,11630,11630,11640,11630,407
20250408,100800,306267500,11630,11630,11630,11630,71
20250408,100700,305441770,11630,11640,11640,11620,91
20250408,100600,304384320,11640,11630,11640,11610,651
20250408,100500,296817600,11640,11660,11660,11630,885
20250408,100400,286515660,11690,11660,11690,11660,257
20250408,100300,283518710,11670,11670,11670,11670,10
20250408,100200,283402010,11670,11670,11700,11660,139
20250408,100100,281780280,11690,11690,11690,11690,144
20250408,100000,280096920,11690,11690,11690,11690,5
20250408,095900,280038470,11690,11670,11690,11670,58
20250408,095800,279361000,11690,11710,11710,11680,1710
20250408,095700,259354640,11720,11740,11740,11720,129
20250408,095600,257842240,11740,11730,11740,11730,88
20250408,095500,256809600,11720,11720,11730,11720,32
20250408,095400,256434440,11760,11760,11760,11760,0
20250408,095300,256434440,11760,11760,11760,11760,0
20250408,095200,256434440,11760,11760,11760,11760,4
20250408,095100,256387400,11750,11750,11750,11750,5
20250408,095000,256328650,11750,11750,11750,11750,1
20250408,094900,256316900,11770,11710,11770,11710,56
20250408,094800,255660120,11760,11760,11760,11760,44
20250408,094700,255142680,11760,11760,11760,11760,0
20250408,094600,255142680,11760,11760,11760,11760,0
20250408,094500,255142680,11760,11720,11760,11720,73
20250408,094400,254286160,11720,11720,11760,11720,38
20250408,094300,253840760,11760,11740,11760,11700,117
20250408,094200,252471070,11740,11740,11740,11740,43
20250408,094100,251966250,11730,11730,11770,11730,207
20250408,094000,249534800,11750,11750,11750,11750,0
20250408,093900,249534800,11750,11680,11750,11650,1089
20250408,093800,236817410,11690,11710,11710,11690,236
20250408,093700,234057080,11770,11770,11770,11770,0
20250408,093600,234057080,11770,11770,11770,11770,0
20250408,093500,234057080,11770,11740,11780,11710,1164
20250408,093400,220404830,11740,11730,11740,11730,170
20250408,093300,218409550,11740,11740,11740,11740,185
20250408,093200,216237650,11740,11740,11740,11740,1
20250408,093100,216225910,11720,11720,11720,11720,0
20250408,093000,216225910,11720,11720,11720,11720,0
20250408,092900,216225910,11720,11750,11770,11720,71
20250408,092800,215391650,11750,11700,11750,11690,1123
20250408,092700,202217260,11730,11730,11730,11730,293
20250408,092600,198780370,11730,11700,11740,11700,88
20250408,092500,197749820,11710,11720,11730,11710,62
20250408,092400,197022840,11710,11710,11710,11710,0
20250408,092300,197022840,11710,11730,11730,11710,81
20250408,092200,196074250,11730,11740,11740,11730,21
20250408,092100,195827770,11740,11770,11770,11730,260
20250408,092000,192772650,11750,11750,11750,11750,83
20250408,091900,191797400,11730,11730,11730,11730,0
20250408,091800,191797400,11730,11730,11730,11730,1
20250408,091700,191785670,11750,11770,11780,11750,299
20250408,091600,188268420,11780,11780,11780,11780,372
20250408,091500,183886260,11770,11800,11800,11770,549
20250408,091400,177413960,11810,11810,11810,11810,143
20250408,091300,175725130,11790,11790,11790,11790,0
20250408,091200,175725130,11790,11800,11800,11790,57
20250408,091100,175052540,11830,11820,11830,11790,1082
20250408,091000,162276260,11800,11800,11820,11800,1057
20250408,090900,149784000,11770,11780,11780,11770,157
20250408,090800,147934690,11780,11790,11800,11780,914
20250408,090700,137158530,11800,11790,11800,11780,698
20250408,090600,128923240,11810,11770,11820,11770,687
20250408,090500,120823680,11760,11710,11760,11690,2511
20250408,090400,91422840,11740,11720,11740,11710,1524
20250408,090300,73570060,11720,11720,11720,11720,1130
20250408,090200,60326460,11810,11830,11830,11810,54
20250408,090100,59688660,11710,11790,11850,11710,1472
20250408,090000,42350080,11850,11650,11900,11650,3617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192000 629878115 11410 11410 11410 11410 1125
3 20250408 191900 629878115 11410 11410 11410 11410 0
4 20250408 191800 629878115 11410 11410 11410 11410 0
5 20250408 191700 629878115 11410 11410 11410 11410 0
6 20250408 191600 629878115 11410 11410 11410 11410 0
7 20250408 191500 629878115 11410 11410 11410 11410 0
8 20250408 191400 629878115 11410 11410 11410 11410 0
9 20250408 191300 629878115 11410 11410 11410 11410 0
10 20250408 191200 629878115 11410 11410 11410 11410 0
11 20250408 191100 629878115 11410 11410 11410 11410 0
12 20250408 191000 629878115 11410 11410 11410 11410 0
13 20250408 190900 629878115 11410 11410 11410 11410 0
14 20250408 190800 629878115 11410 11410 11410 11410 0
15 20250408 190700 629878115 11410 11410 11410 11410 0
16 20250408 190600 629878115 11410 11410 11410 11410 0
17 20250408 190500 629878115 11410 11410 11410 11410 0
18 20250408 190400 629878115 11410 11410 11410 11410 0
19 20250408 190300 629878115 11410 11410 11410 11410 0
20 20250408 190200 629878115 11410 11410 11410 11410 0
21 20250408 190100 629878115 11410 11410 11410 11410 0
22 20250408 190000 629878115 11410 11410 11410 11410 0
23 20250408 185900 629878115 11410 11410 11410 11410 0
24 20250408 185800 629878115 11410 11410 11410 11410 0
25 20250408 185700 629878115 11410 11410 11410 11410 0
26 20250408 185600 629878115 11410 11410 11410 11410 0
27 20250408 185500 629878115 11410 11410 11410 11410 0
28 20250408 185400 629878115 11410 11410 11410 11410 0
29 20250408 185300 629878115 11410 11410 11410 11410 0
30 20250408 185200 629878115 11410 11410 11410 11410 0
31 20250408 185100 629878115 11410 11410 11410 11410 0
32 20250408 185000 629878115 11410 11410 11410 11410 1125
33 20250408 184900 629878115 11410 11410 11410 11410 0
34 20250408 184800 629878115 11410 11410 11410 11410 0
35 20250408 184700 629878115 11410 11410 11410 11410 0
36 20250408 184600 629878115 11410 11410 11410 11410 0
37 20250408 184500 629878115 11410 11410 11410 11410 0
38 20250408 184400 629878115 11410 11410 11410 11410 0
39 20250408 184300 629878115 11410 11410 11410 11410 0
40 20250408 184200 629878115 11410 11410 11410 11410 0
41 20250408 184100 629878115 11410 11410 11410 11410 0
42 20250408 184000 629878115 11410 11410 11410 11410 0
43 20250408 183900 629878115 11410 11410 11410 11410 0
44 20250408 183800 629878115 11410 11410 11410 11410 0
45 20250408 183700 629878115 11410 11410 11410 11410 0
46 20250408 183600 629878115 11410 11410 11410 11410 0
47 20250408 183500 629878115 11410 11410 11410 11410 0
48 20250408 183400 629878115 11410 11410 11410 11410 0
49 20250408 183300 629878115 11410 11410 11410 11410 0
50 20250408 183200 629878115 11410 11410 11410 11410 0
51 20250408 183100 629878115 11410 11410 11410 11410 0
52 20250408 183000 629878115 11410 11410 11410 11410 0
53 20250408 182900 629878115 11410 11410 11410 11410 0
54 20250408 182800 629878115 11410 11410 11410 11410 0
55 20250408 182700 629878115 11410 11410 11410 11410 0
56 20250408 182600 629878115 11410 11410 11410 11410 0
57 20250408 182500 629878115 11410 11410 11410 11410 0
58 20250408 182400 629878115 11410 11410 11410 11410 0
59 20250408 182300 629878115 11410 11410 11410 11410 0
60 20250408 182200 629878115 11410 11410 11410 11410 0
61 20250408 182100 629878115 11410 11410 11410 11410 0
62 20250408 182000 629878115 11410 11410 11410 11410 1125
63 20250408 181900 629878115 11410 11410 11410 11410 0
64 20250408 181800 629878115 11410 11410 11410 11410 0
65 20250408 181700 629878115 11410 11410 11410 11410 0
66 20250408 181600 629878115 11410 11410 11410 11410 0
67 20250408 181500 629878115 11410 11410 11410 11410 0
68 20250408 181400 629878115 11410 11410 11410 11410 0
69 20250408 181300 629878115 11410 11410 11410 11410 0
70 20250408 181200 629878115 11410 11410 11410 11410 0
71 20250408 181100 629878115 11410 11410 11410 11410 0
72 20250408 181000 629878115 11410 11410 11410 11410 0
73 20250408 180900 629878115 11410 11410 11410 11410 0
74 20250408 180800 629878115 11410 11410 11410 11410 0
75 20250408 180700 629878115 11410 11410 11410 11410 0
76 20250408 180600 629878115 11410 11410 11410 11410 0
77 20250408 180500 629878115 11410 11410 11410 11410 0
78 20250408 180400 629878115 11410 11410 11410 11410 0
79 20250408 180300 629878115 11410 11410 11410 11410 0
80 20250408 180200 629878115 11410 11410 11410 11410 0
81 20250408 180100 629878115 11410 11410 11410 11410 0
82 20250408 180000 629878115 11410 11410 11410 11410 0
83 20250408 175900 629878115 11410 11410 11410 11410 0
84 20250408 175800 629878115 11410 11410 11410 11410 0
85 20250408 175700 629878115 11410 11410 11410 11410 0
86 20250408 175600 629878115 11410 11410 11410 11410 0
87 20250408 175500 629878115 11410 11410 11410 11410 0
88 20250408 175400 629878115 11410 11410 11410 11410 0
89 20250408 175300 629878115 11410 11410 11410 11410 0
90 20250408 175200 629878115 11410 11410 11410 11410 0
91 20250408 175100 629878115 11410 11410 11410 11410 0
92 20250408 175000 629878115 11410 11410 11410 11410 1125
93 20250408 174900 629878115 11410 11410 11410 11410 0
94 20250408 174800 629878115 11410 11410 11410 11410 0
95 20250408 174700 629878115 11410 11410 11410 11410 0
96 20250408 174600 629878115 11410 11410 11410 11410 0
97 20250408 174500 629878115 11410 11410 11410 11410 0
98 20250408 174400 629878115 11410 11410 11410 11410 0
99 20250408 174300 629878115 11410 11410 11410 11410 0
100 20250408 174200 629878115 11410 11410 11410 11410 0
101 20250408 174100 629878115 11410 11410 11410 11410 0
102 20250408 174000 629878115 11410 11410 11410 11410 0
103 20250408 173900 629878115 11410 11410 11410 11410 0
104 20250408 173800 629878115 11410 11410 11410 11410 0
105 20250408 173700 629878115 11410 11410 11410 11410 0
106 20250408 173600 629878115 11410 11410 11410 11410 0
107 20250408 173500 629878115 11410 11410 11410 11410 0
108 20250408 173400 629878115 11410 11410 11410 11410 0
109 20250408 173300 629878115 11410 11410 11410 11410 0
110 20250408 173200 629878115 11410 11410 11410 11410 0
111 20250408 173100 629878115 11410 11410 11410 11410 0
112 20250408 173000 629878115 11410 11410 11410 11410 0
113 20250408 172900 629878115 11410 11410 11410 11410 0
114 20250408 172800 629878115 11410 11410 11410 11410 0
115 20250408 172700 629878115 11410 11410 11410 11410 0
116 20250408 172600 629878115 11410 11410 11410 11410 0
117 20250408 172500 629878115 11410 11410 11410 11410 0
118 20250408 172400 629878115 11410 11410 11410 11410 0
119 20250408 172300 629878115 11410 11410 11410 11410 0
120 20250408 172200 629878115 11410 11410 11410 11410 0
121 20250408 172100 629878115 11410 11410 11410 11410 0
122 20250408 172000 629878115 11410 11410 11410 11410 1125
123 20250408 171900 629878115 11410 11410 11410 11410 0
124 20250408 171800 629878115 11410 11410 11410 11410 0
125 20250408 171700 629878115 11410 11410 11410 11410 0
126 20250408 171600 629878115 11410 11410 11410 11410 0
127 20250408 171500 629878115 11410 11410 11410 11410 0
128 20250408 171400 629878115 11410 11410 11410 11410 0
129 20250408 171300 629878115 11410 11410 11410 11410 0
130 20250408 171200 629878115 11410 11410 11410 11410 0
131 20250408 171100 629878115 11410 11410 11410 11410 0
132 20250408 171000 629878115 11410 11410 11410 11410 0
133 20250408 170900 629878115 11410 11410 11410 11410 0
134 20250408 170800 629878115 11410 11410 11410 11410 0
135 20250408 170700 629878115 11410 11410 11410 11410 0
136 20250408 170600 629878115 11410 11410 11410 11410 0
137 20250408 170500 629878115 11410 11410 11410 11410 0
138 20250408 170400 629878115 11410 11410 11410 11410 0
139 20250408 170300 629878115 11410 11410 11410 11410 0
140 20250408 170200 629878115 11410 11410 11410 11410 0
141 20250408 170100 629878115 11410 11410 11410 11410 0
142 20250408 170000 629878115 11410 11410 11410 11410 0
143 20250408 165900 629878115 11410 11410 11410 11410 0
144 20250408 165800 629878115 11410 11410 11410 11410 0
145 20250408 165700 629878115 11410 11410 11410 11410 0
146 20250408 165600 629878115 11410 11410 11410 11410 0
147 20250408 165500 629878115 11410 11410 11410 11410 0
148 20250408 165400 629878115 11410 11410 11410 11410 0
149 20250408 165300 629878115 11410 11410 11410 11410 0
150 20250408 165200 629878115 11410 11410 11410 11410 0
151 20250408 165100 629878115 11410 11410 11410 11410 0
152 20250408 165000 629878115 11410 11410 11410 11410 1125
153 20250408 164900 629878115 11410 11410 11410 11410 0
154 20250408 164800 629878115 11410 11410 11410 11410 0
155 20250408 164700 629878115 11410 11410 11410 11410 0
156 20250408 164600 629878115 11410 11410 11410 11410 0
157 20250408 164500 629878115 11410 11410 11410 11410 0
158 20250408 164400 629878115 11410 11410 11410 11410 0
159 20250408 164300 629878115 11410 11410 11410 11410 0
160 20250408 164200 629878115 11410 11410 11410 11410 0
161 20250408 164100 629878115 11410 11410 11410 11410 0
162 20250408 164000 629878115 11410 11410 11410 11410 0
163 20250408 163900 629878115 11410 11410 11410 11410 0
164 20250408 163800 629878115 11410 11410 11410 11410 0
165 20250408 163700 629878115 11410 11410 11410 11410 0
166 20250408 163600 629878115 11410 11410 11410 11410 0
167 20250408 163500 629878115 11410 11410 11410 11410 0
168 20250408 163400 629878115 11410 11410 11410 11410 0
169 20250408 163300 629878115 11410 11410 11410 11410 0
170 20250408 163200 629878115 11410 11410 11410 11410 0
171 20250408 163100 629878115 11410 11410 11410 11410 0
172 20250408 163000 629878115 11410 11410 11410 11410 0
173 20250408 162900 629878115 11410 11410 11410 11410 0
174 20250408 162800 629878115 11410 11410 11410 11410 0
175 20250408 162700 629878115 11410 11410 11410 11410 0
176 20250408 162600 629878115 11410 11410 11410 11410 0
177 20250408 162500 629878115 11410 11410 11410 11410 0
178 20250408 162400 629878115 11410 11410 11410 11410 0
179 20250408 162300 629878115 11410 11410 11410 11410 0
180 20250408 162200 629878115 11410 11410 11410 11410 0
181 20250408 162100 629878115 11410 11410 11410 11410 0
182 20250408 162000 629878115 11410 11410 11410 11410 1125
183 20250408 161900 629878115 11410 11410 11410 11410 0
184 20250408 161800 629878115 11410 11410 11410 11410 0
185 20250408 161700 629878115 11410 11410 11410 11410 0
186 20250408 161600 629878115 11410 11410 11410 11410 0
187 20250408 161500 629878115 11410 11410 11410 11410 0
188 20250408 161400 629878115 11410 11410 11410 11410 0
189 20250408 161300 629878115 11410 11410 11410 11410 0
190 20250408 161200 629878115 11410 11410 11410 11410 0
191 20250408 161100 629878115 11410 11410 11410 11410 0
192 20250408 161000 629878115 11410 11410 11410 11410 0
193 20250408 160900 629878115 11410 11410 11410 11410 0
194 20250408 160800 629878115 11410 11410 11410 11410 0
195 20250408 160700 629878115 11410 11410 11410 11410 0
196 20250408 160600 629878115 11410 11410 11410 11410 0
197 20250408 160500 629878115 11410 11410 11410 11410 0
198 20250408 160400 629878115 11410 11410 11410 11410 0
199 20250408 160300 629878115 11410 11410 11410 11410 0
200 20250408 160200 629878115 11410 11410 11410 11410 0
201 20250408 160100 629878115 11410 11410 11410 11410 0
202 20250408 160000 629878115 11410 11410 11410 11410 0
203 20250408 155900 629878115 11410 11410 11410 11410 0
204 20250408 155800 629878115 11410 11410 11410 11410 0
205 20250408 155700 629878115 11410 11410 11410 11410 0
206 20250408 155600 629878115 11410 11410 11410 11410 0
207 20250408 155500 629878115 11410 11410 11410 11410 0
208 20250408 155400 629878115 11410 11410 11410 11410 0
209 20250408 155300 629878115 11410 11410 11410 11410 0
210 20250408 155200 629878115 11410 11410 11410 11410 0
211 20250408 155100 629878115 11410 11410 11410 11410 0
212 20250408 155000 629878115 11410 11410 11410 11410 1125
213 20250408 154900 629878115 11410 11410 11410 11410 0
214 20250408 154800 629878115 11410 11410 11410 11410 0
215 20250408 154700 629878115 11410 11410 11410 11410 0
216 20250408 154600 629878115 11410 11410 11410 11410 0
217 20250408 154500 629878115 11410 11410 11410 11410 0
218 20250408 154400 629878115 11410 11410 11410 11410 0
219 20250408 154300 629878115 11410 11410 11410 11410 0
220 20250408 154200 629878115 11410 11410 11410 11410 0
221 20250408 154100 629878115 11410 11410 11410 11410 0
222 20250408 154000 629878115 11410 11410 11410 11410 0
223 20250408 153900 629878115 11410 11410 11410 11410 0
224 20250408 153800 629878115 11410 11410 11410 11410 0
225 20250408 153700 629878115 11410 11410 11410 11410 0
226 20250408 153600 629878115 11410 11410 11410 11410 0
227 20250408 153500 629878115 11410 11410 11410 11410 0
228 20250408 153400 629878115 11410 11410 11410 11410 0
229 20250408 153300 629878115 11410 11410 11410 11410 0
230 20250408 153200 629878115 11410 11410 11410 11410 0
231 20250408 153100 629878115 11410 11410 11410 11410 0
232 20250408 153000 629878115 11410 11410 11410 11410 1125
233 20250408 152900 617041865 11450 11450 11450 11450 0
234 20250408 152800 617041865 11450 11450 11450 11450 0
235 20250408 152700 617041865 11450 11450 11450 11450 0
236 20250408 152600 617041865 11450 11450 11450 11450 0
237 20250408 152500 617041865 11450 11450 11450 11450 0
238 20250408 152400 617041865 11450 11450 11450 11450 0
239 20250408 152300 617041865 11450 11450 11450 11450 0
240 20250408 152200 617041865 11450 11450 11450 11450 0
241 20250408 152100 617041865 11450 11450 11450 11450 0
242 20250408 152000 617041865 11450 11450 11450 11450 0
243 20250408 151900 617041865 11450 11440 11450 11440 314
244 20250408 151800 613448795 11450 11450 11450 11450 18
245 20250408 151700 613242695 11450 11450 11450 11450 8
246 20250408 151600 613151095 11450 11450 11450 11450 291
247 20250408 151500 609819145 11450 11460 11460 11450 175
248 20250408 151400 607815245 11460 11450 11470 11450 110
249 20250408 151300 606555555 11470 11470 11470 11470 0
250 20250408 151200 606555555 11470 11450 11470 11440 61
251 20250408 151100 605857645 11470 11450 11470 11450 72
252 20250408 151000 605033205 11470 11470 11470 11470 0
253 20250408 150900 605033205 11470 11430 11470 11430 32
254 20250408 150800 604667365 11480 11430 11480 11430 239
255 20250408 150700 601935295 11480 11480 11480 11430 171
256 20250408 150600 599976105 11500 11490 11500 11460 537
257 20250408 150500 593815555 11490 11490 11490 11490 0
258 20250408 150400 593815555 11490 11490 11490 11490 2
259 20250408 150300 593792575 11510 11510 11510 11510 0
260 20250408 150200 593792575 11510 11500 11520 11490 211
261 20250408 150100 591365485 11490 11490 11500 11490 84
262 20250408 150000 590400295 11500 11500 11500 11500 10
263 20250408 145900 590285295 11520 11520 11520 11520 0
264 20250408 145800 590285295 11520 11490 11520 11490 155
265 20250408 145700 588502745 11480 11480 11480 11480 0
266 20250408 145600 588502745 11480 11480 11480 11480 2
267 20250408 145500 588479785 11490 11500 11500 11490 45
268 20250408 145400 587962725 11500 11500 11500 11500 0
269 20250408 145300 587962725 11500 11500 11500 11500 0
270 20250408 145200 587962725 11500 11500 11500 11500 0
271 20250408 145100 587962725 11500 11500 11500 11500 17
272 20250408 145000 587767225 11500 11500 11500 11500 0
273 20250408 144900 587767225 11500 11480 11500 11480 154
274 20250408 144800 585999145 11480 11480 11480 11480 0
275 20250408 144700 585999145 11480 11500 11500 11480 237
276 20250408 144600 583273995 11500 11500 11500 11500 42
277 20250408 144500 582790995 11520 11520 11520 11520 0
278 20250408 144400 582790995 11520 11520 11520 11520 30
279 20250408 144300 582445395 11500 11500 11500 11500 0
280 20250408 144200 582445395 11500 11500 11500 11500 1
281 20250408 144100 582433895 11550 11550 11550 11550 0
282 20250408 144000 582433895 11550 11530 11550 11530 27
283 20250408 143900 582122545 11500 11480 11500 11480 93
284 20250408 143800 581053665 11500 11500 11500 11500 103
285 20250408 143700 579869165 11500 11470 11500 11470 548
286 20250408 143600 573571985 11470 11470 11470 11470 0
287 20250408 143500 573571985 11470 11470 11470 11470 0
288 20250408 143400 573571985 11470 11470 11470 11470 10
289 20250408 143300 573457285 11460 11460 11460 11460 0
290 20250408 143200 573457285 11460 11460 11460 11455 73
291 20250408 143100 572621000 11470 11470 11470 11470 2
292 20250408 143000 572598060 11450 11450 11450 11450 0
293 20250408 142900 572598060 11450 11450 11450 11450 1
294 20250408 142800 572586610 11490 11490 11490 11490 0
295 20250408 142700 572586610 11490 11490 11490 11490 0
296 20250408 142600 572586610 11490 11450 11490 11440 313
297 20250408 142500 569003750 11450 11450 11450 11450 16
298 20250408 142400 568820550 11500 11470 11500 11470 103
299 20250408 142300 567639050 11500 11500 11500 11500 0
300 20250408 142200 567639050 11500 11500 11500 11500 0
301 20250408 142100 567639050 11500 11470 11500 11460 312
302 20250408 142000 564063320 11480 11480 11480 11480 2
303 20250408 141900 564040360 11460 11470 11470 11460 30
304 20250408 141800 563696450 11480 11490 11490 11480 9
305 20250408 141700 563593070 11530 11530 11530 11530 0
306 20250408 141600 563593070 11530 11500 11530 11500 65
307 20250408 141500 562845510 11530 11530 11530 11530 43
308 20250408 141400 562349720 11530 11530 11530 11530 0
309 20250408 141300 562349720 11530 11510 11530 11510 100
310 20250408 141200 561198640 11510 11510 11510 11510 1
311 20250408 141100 561187130 11490 11490 11490 11490 0
312 20250408 141000 561187130 11490 11490 11490 11490 0
313 20250408 140900 561187130 11490 11510 11510 11490 90
314 20250408 140800 560151990 11510 11510 11510 11510 0
315 20250408 140700 560151990 11510 11510 11510 11510 0
316 20250408 140600 560151990 11510 11510 11540 11510 102
317 20250408 140500 558977880 11550 11550 11550 11550 0
318 20250408 140400 558977880 11550 11550 11550 11550 0
319 20250408 140300 558977880 11550 11550 11550 11550 0
320 20250408 140200 558977880 11550 11550 11550 11550 0
321 20250408 140100 558977880 11550 11540 11550 11540 76
322 20250408 140000 558100810 11540 11500 11540 11500 383
323 20250408 135900 553695870 11500 11500 11500 11500 0
324 20250408 135800 553695870 11500 11500 11500 11500 0
325 20250408 135700 553695870 11500 11490 11500 11490 218
326 20250408 135600 551189690 11480 11490 11540 11480 195
327 20250408 135500 548948930 11490 11500 11500 11490 126
328 20250408 135400 547500400 11550 11510 11550 11500 521
329 20250408 135300 541507340 11550 11550 11550 11550 0
330 20250408 135200 541507340 11550 11550 11550 11550 1
331 20250408 135100 541495790 11550 11520 11550 11510 270
332 20250408 135000 538387520 11550 11520 11550 11520 23
333 20250408 134900 538122410 11520 11550 11550 11520 14
334 20250408 134800 537961010 11520 11520 11520 11520 83
335 20250408 134700 537004850 11520 11520 11520 11520 3
336 20250408 134600 536970290 11520 11520 11520 11520 61
337 20250408 134500 536267570 11550 11550 11550 11550 0
338 20250408 134400 536267570 11550 11520 11550 11520 665
339 20250408 134300 528591170 11550 11520 11550 11520 108
340 20250408 134200 527343800 11550 11550 11550 11550 1
341 20250408 134100 527332250 11550 11550 11550 11550 18
342 20250408 134000 527124350 11530 11530 11530 11530 15
343 20250408 133900 526951400 11520 11540 11540 11520 169
344 20250408 133800 525004320 11550 11530 11550 11500 506
345 20250408 133700 519179010 11590 11590 11590 11590 0
346 20250408 133600 519179010 11590 11590 11590 11590 0
347 20250408 133500 519179010 11590 11540 11590 11540 290
348 20250408 133400 515826360 11560 11530 11560 11500 524
349 20250408 133300 509797600 11530 11540 11540 11530 118
350 20250408 133200 508436940 11600 11600 11600 11600 0
351 20250408 133100 508436940 11600 11600 11600 11600 1
352 20250408 133000 508425340 11530 11510 11530 11510 39
353 20250408 132900 507975690 11530 11530 11530 11530 0
354 20250408 132800 507975690 11530 11540 11540 11510 500
355 20250408 132700 502215100 11550 11550 11550 11550 0
356 20250408 132600 502215100 11550 11550 11550 11550 381
357 20250408 132500 497814550 11620 11620 11620 11620 0
358 20250408 132400 497814550 11620 11620 11620 11620 105
359 20250408 132300 496594450 11620 11560 11620 11550 722
360 20250408 132200 488253780 11560 11560 11560 11560 25
361 20250408 132100 487964780 11620 11630 11630 11560 141
362 20250408 132000 486331550 11640 11640 11640 11640 1
363 20250408 131900 486319910 11640 11600 11640 11570 410
364 20250408 131800 481573620 11680 11680 11680 11680 0
365 20250408 131700 481573620 11680 11680 11680 11680 0
366 20250408 131600 481573620 11680 11680 11680 11680 5
367 20250408 131500 481515220 11620 11620 11620 11620 100
368 20250408 131400 480353220 11690 11690 11690 11690 0
369 20250408 131300 480353220 11690 11640 11690 11640 134
370 20250408 131200 478793360 11640 11640 11640 11640 0
371 20250408 131100 478793360 11640 11640 11640 11640 89
372 20250408 131000 477757400 11580 11580 11580 11580 1
373 20250408 130900 477745820 11640 11640 11640 11640 5
374 20250408 130800 477687620 11640 11640 11640 11640 3
375 20250408 130700 477652700 11640 11590 11640 11590 148
376 20250408 130600 475932960 11590 11580 11590 11580 61
377 20250408 130500 475226250 11580 11570 11580 11570 162
378 20250408 130400 473351680 11550 11550 11550 11550 0
379 20250408 130300 473351680 11550 11550 11550 11550 2
380 20250408 130200 473328580 11570 11570 11570 11570 0
381 20250408 130100 473328580 11570 11570 11570 11570 0
382 20250408 130000 473328580 11570 11560 11570 11560 186
383 20250408 125900 471178360 11560 11560 11560 11560 0
384 20250408 125800 471178360 11560 11560 11560 11560 0
385 20250408 125700 471178360 11560 11560 11560 11560 0
386 20250408 125600 471178360 11560 11560 11560 11560 0
387 20250408 125500 471178360 11560 11550 11560 11550 53
388 20250408 125400 470566180 11550 11550 11550 11550 50
389 20250408 125300 469988680 11550 11540 11560 11540 24
390 20250408 125200 469711460 11550 11550 11550 11550 0
391 20250408 125100 469711460 11550 11550 11570 11550 263
392 20250408 125000 466673630 11550 11550 11550 11550 0
393 20250408 124900 466673630 11550 11550 11550 11550 8
394 20250408 124800 466581230 11560 11560 11560 11560 0
395 20250408 124700 466581230 11560 11550 11570 11550 108
396 20250408 124600 465332690 11550 11550 11550 11550 1
397 20250408 124500 465321140 11540 11540 11540 11540 0
398 20250408 124400 465321140 11540 11560 11560 11540 789
399 20250408 124300 456207860 11570 11570 11570 11570 0
400 20250408 124200 456207860 11570 11570 11570 11570 0
401 20250408 124100 456207860 11570 11550 11570 11550 151
402 20250408 124000 454461810 11550 11560 11560 11550 99
403 20250408 123900 453317400 11560 11560 11560 11560 4
404 20250408 123800 453271160 11550 11550 11550 11550 0
405 20250408 123700 453271160 11550 11570 11570 11550 365
406 20250408 123600 449048610 11580 11580 11580 11580 10
407 20250408 123500 448932810 11590 11580 11590 11570 242
408 20250408 123400 446131670 11580 11580 11580 11580 1
409 20250408 123300 446120090 11570 11570 11570 11570 17
410 20250408 123200 445923400 11570 11580 11600 11570 160
411 20250408 123100 444070610 11590 11590 11590 11590 10
412 20250408 123000 443954710 11590 11590 11590 11590 0
413 20250408 122900 443954710 11590 11600 11600 11590 130
414 20250408 122800 442447980 11610 11610 11610 11610 50
415 20250408 122700 441867480 11600 11600 11600 11600 0
416 20250408 122600 441867480 11600 11610 11610 11600 551
417 20250408 122500 435475560 11610 11610 11610 11610 75
418 20250408 122400 434604810 11600 11600 11600 11600 0
419 20250408 122300 434604810 11600 11600 11600 11600 0
420 20250408 122200 434604810 11600 11600 11600 11600 66
421 20250408 122100 433839210 11620 11600 11650 11600 396
422 20250408 122000 429241680 11610 11640 11640 11610 810
423 20250408 121900 419833470 11640 11640 11640 11640 4
424 20250408 121800 419786910 11640 11640 11640 11640 0
425 20250408 121700 419786910 11640 11640 11640 11640 30
426 20250408 121600 419437710 11620 11620 11620 11620 0
427 20250408 121500 419437710 11620 11640 11640 11620 114
428 20250408 121400 418111030 11630 11630 11630 11630 145
429 20250408 121300 416424680 11640 11640 11640 11640 0
430 20250408 121200 416424680 11640 11640 11640 11640 0
431 20250408 121100 416424680 11640 11640 11640 11640 0
432 20250408 121000 416424680 11640 11640 11640 11640 0
433 20250408 120900 416424680 11640 11640 11640 11640 0
434 20250408 120800 416424680 11640 11640 11640 11640 0
435 20250408 120700 416424680 11640 11640 11640 11640 0
436 20250408 120600 416424680 11640 11640 11640 11640 10
437 20250408 120500 416308280 11640 11640 11640 11640 1
438 20250408 120400 416296640 11640 11640 11640 11640 0
439 20250408 120300 416296640 11640 11640 11640 11640 0
440 20250408 120200 416296640 11640 11640 11640 11640 88
441 20250408 120100 415272320 11640 11640 11640 11640 3
442 20250408 120000 415237400 11640 11640 11640 11640 0
443 20250408 115900 415237400 11640 11640 11640 11640 0
444 20250408 115800 415237400 11640 11640 11640 11640 174
445 20250408 115700 413212040 11640 11660 11660 11640 100
446 20250408 115600 412047750 11690 11680 11690 11680 100
447 20250408 115500 410879710 11670 11680 11680 11660 183
448 20250408 115400 408744600 11690 11690 11690 11690 0
449 20250408 115300 408744600 11690 11690 11690 11690 0
450 20250408 115200 408744600 11690 11690 11690 11690 56
451 20250408 115100 408089960 11700 11700 11700 11700 392
452 20250408 115000 403503560 11700 11700 11700 11700 0
453 20250408 114900 403503560 11700 11700 11700 11700 34
454 20250408 114800 403105760 11700 11700 11700 11700 2
455 20250408 114700 403082360 11700 11700 11700 11700 10
456 20250408 114600 402965360 11710 11710 11710 11710 9
457 20250408 114500 402859970 11730 11730 11730 11730 0
458 20250408 114400 402859970 11730 11730 11730 11730 10
459 20250408 114300 402742670 11730 11730 11730 11730 1
460 20250408 114200 402730940 11720 11720 11720 11720 322
461 20250408 114100 398957100 11740 11740 11740 11740 0
462 20250408 114000 398957100 11740 11740 11740 11740 1
463 20250408 113900 398945360 11740 11740 11740 11740 0
464 20250408 113800 398945360 11740 11740 11740 11740 90
465 20250408 113700 397888760 11740 11750 11750 11730 159
466 20250408 113600 396023660 11750 11750 11750 11750 0
467 20250408 113500 396023660 11750 11750 11750 11750 6
468 20250408 113400 395953160 11740 11740 11740 11740 0
469 20250408 113300 395953160 11740 11740 11740 11740 10
470 20250408 113200 395835760 11740 11740 11740 11740 0
471 20250408 113100 395835760 11740 11770 11770 11740 798
472 20250408 113000 386455980 11770 11780 11780 11760 364
473 20250408 112900 382170200 11760 11760 11760 11760 0
474 20250408 112800 382170200 11760 11760 11760 11760 0
475 20250408 112700 382170200 11760 11760 11760 11760 3
476 20250408 112600 382134920 11760 11760 11760 11760 0
477 20250408 112500 382134920 11760 11760 11760 11760 0
478 20250408 112400 382134920 11760 11760 11760 11760 30
479 20250408 112300 381782120 11760 11760 11760 11760 0
480 20250408 112200 381782120 11760 11760 11760 11760 2
481 20250408 112100 381758600 11760 11760 11760 11760 0
482 20250408 112000 381758600 11760 11760 11760 11760 42
483 20250408 111900 381264680 11780 11780 11780 11780 0
484 20250408 111800 381264680 11780 11780 11780 11780 73
485 20250408 111700 380404740 11770 11770 11770 11770 0
486 20250408 111600 380404740 11770 11770 11770 11770 34
487 20250408 111500 380004560 11740 11740 11740 11740 31
488 20250408 111400 379640620 11750 11750 11750 11750 73
489 20250408 111300 378782870 11740 11740 11740 11740 0
490 20250408 111200 378782870 11740 11740 11740 11740 85
491 20250408 111100 377784970 11740 11740 11740 11740 0
492 20250408 111000 377784970 11740 11740 11740 11740 188
493 20250408 110900 375577850 11740 11740 11740 11740 0
494 20250408 110800 375577850 11740 11740 11740 11740 3
495 20250408 110700 375542630 11740 11740 11740 11740 0
496 20250408 110600 375542630 11740 11740 11740 11740 0
497 20250408 110500 375542630 11740 11780 11780 11740 383
498 20250408 110400 371037140 11810 11810 11810 11810 313
499 20250408 110300 367340610 11840 11840 11840 11840 0
500 20250408 110200 367340610 11840 11840 11840 11840 61
501 20250408 110100 366618370 11790 11790 11790 11790 209
502 20250408 110000 364154260 11840 11800 11840 11800 77
503 20250408 105900 363245540 11840 11840 11850 11800 56
504 20250408 105800 362583680 11840 11840 11840 11840 0
505 20250408 105700 362583680 11840 11840 11840 11840 2
506 20250408 105600 362560000 11850 11830 11850 11830 353
507 20250408 105500 358380160 11820 11790 11820 11780 479
508 20250408 105400 352729980 11760 11760 11760 11760 20
509 20250408 105300 352494780 11770 11770 11770 11770 0
510 20250408 105200 352494780 11770 11770 11770 11770 0
511 20250408 105100 352494780 11770 11770 11770 11770 1
512 20250408 105000 352483010 11770 11770 11770 11770 0
513 20250408 104900 352483010 11770 11770 11770 11770 0
514 20250408 104800 352483010 11770 11770 11770 11770 0
515 20250408 104700 352483010 11770 11770 11770 11770 1
516 20250408 104600 352471240 11730 11730 11730 11730 0
517 20250408 104500 352471240 11730 11730 11800 11730 28
518 20250408 104400 352140980 11800 11770 11800 11730 836
519 20250408 104300 342291290 11780 11780 11780 11780 0
520 20250408 104200 342291290 11780 11780 11780 11780 0
521 20250408 104100 342291290 11780 11740 11780 11740 51
522 20250408 104000 341692350 11740 11740 11740 11740 0
523 20250408 103900 341692350 11740 11740 11740 11740 0
524 20250408 103800 341692350 11740 11740 11740 11740 0
525 20250408 103700 341692350 11740 11740 11740 11740 0
526 20250408 103600 341692350 11740 11740 11740 11740 0
527 20250408 103500 341692350 11740 11740 11740 11740 1
528 20250408 103400 341680610 11780 11780 11780 11780 0
529 20250408 103300 341680610 11780 11780 11780 11780 0
530 20250408 103200 341680610 11780 11760 11780 11760 619
531 20250408 103100 334398410 11760 11740 11760 11740 291
532 20250408 103000 330981250 11780 11780 11780 11780 0
533 20250408 102900 330981250 11780 11780 11780 11780 14
534 20250408 102800 330816330 11790 11790 11790 11790 47
535 20250408 102700 330262200 11770 11770 11770 11770 0
536 20250408 102600 330262200 11770 11750 11770 11750 131
537 20250408 102500 328721950 11760 11720 11760 11720 247
538 20250408 102400 325819280 11750 11750 11750 11750 0
539 20250408 102300 325819280 11750 11690 11750 11690 65
540 20250408 102200 325059010 11740 11700 11740 11700 167
541 20250408 102100 323101180 11710 11710 11710 11710 0
542 20250408 102000 323101180 11710 11710 11710 11710 0
543 20250408 101900 323101180 11710 11690 11710 11690 22
544 20250408 101800 322843880 11710 11710 11710 11710 0
545 20250408 101700 322843880 11710 11710 11710 11710 0
546 20250408 101600 322843880 11710 11710 11710 11710 1
547 20250408 101500 322832170 11700 11680 11700 11680 600
548 20250408 101400 315822650 11680 11620 11680 11620 14
549 20250408 101300 315659190 11680 11680 11680 11680 0
550 20250408 101200 315659190 11680 11680 11680 11680 0
551 20250408 101100 315659190 11680 11680 11680 11680 1
552 20250408 101000 315647510 11680 11620 11680 11620 399
553 20250408 100900 311001390 11630 11630 11640 11630 407
554 20250408 100800 306267500 11630 11630 11630 11630 71
555 20250408 100700 305441770 11630 11640 11640 11620 91
556 20250408 100600 304384320 11640 11630 11640 11610 651
557 20250408 100500 296817600 11640 11660 11660 11630 885
558 20250408 100400 286515660 11690 11660 11690 11660 257
559 20250408 100300 283518710 11670 11670 11670 11670 10
560 20250408 100200 283402010 11670 11670 11700 11660 139
561 20250408 100100 281780280 11690 11690 11690 11690 144
562 20250408 100000 280096920 11690 11690 11690 11690 5
563 20250408 095900 280038470 11690 11670 11690 11670 58
564 20250408 095800 279361000 11690 11710 11710 11680 1710
565 20250408 095700 259354640 11720 11740 11740 11720 129
566 20250408 095600 257842240 11740 11730 11740 11730 88
567 20250408 095500 256809600 11720 11720 11730 11720 32
568 20250408 095400 256434440 11760 11760 11760 11760 0
569 20250408 095300 256434440 11760 11760 11760 11760 0
570 20250408 095200 256434440 11760 11760 11760 11760 4
571 20250408 095100 256387400 11750 11750 11750 11750 5
572 20250408 095000 256328650 11750 11750 11750 11750 1
573 20250408 094900 256316900 11770 11710 11770 11710 56
574 20250408 094800 255660120 11760 11760 11760 11760 44
575 20250408 094700 255142680 11760 11760 11760 11760 0
576 20250408 094600 255142680 11760 11760 11760 11760 0
577 20250408 094500 255142680 11760 11720 11760 11720 73
578 20250408 094400 254286160 11720 11720 11760 11720 38
579 20250408 094300 253840760 11760 11740 11760 11700 117
580 20250408 094200 252471070 11740 11740 11740 11740 43
581 20250408 094100 251966250 11730 11730 11770 11730 207
582 20250408 094000 249534800 11750 11750 11750 11750 0
583 20250408 093900 249534800 11750 11680 11750 11650 1089
584 20250408 093800 236817410 11690 11710 11710 11690 236
585 20250408 093700 234057080 11770 11770 11770 11770 0
586 20250408 093600 234057080 11770 11770 11770 11770 0
587 20250408 093500 234057080 11770 11740 11780 11710 1164
588 20250408 093400 220404830 11740 11730 11740 11730 170
589 20250408 093300 218409550 11740 11740 11740 11740 185
590 20250408 093200 216237650 11740 11740 11740 11740 1
591 20250408 093100 216225910 11720 11720 11720 11720 0
592 20250408 093000 216225910 11720 11720 11720 11720 0
593 20250408 092900 216225910 11720 11750 11770 11720 71
594 20250408 092800 215391650 11750 11700 11750 11690 1123
595 20250408 092700 202217260 11730 11730 11730 11730 293
596 20250408 092600 198780370 11730 11700 11740 11700 88
597 20250408 092500 197749820 11710 11720 11730 11710 62
598 20250408 092400 197022840 11710 11710 11710 11710 0
599 20250408 092300 197022840 11710 11730 11730 11710 81
600 20250408 092200 196074250 11730 11740 11740 11730 21
601 20250408 092100 195827770 11740 11770 11770 11730 260
602 20250408 092000 192772650 11750 11750 11750 11750 83
603 20250408 091900 191797400 11730 11730 11730 11730 0
604 20250408 091800 191797400 11730 11730 11730 11730 1
605 20250408 091700 191785670 11750 11770 11780 11750 299
606 20250408 091600 188268420 11780 11780 11780 11780 372
607 20250408 091500 183886260 11770 11800 11800 11770 549
608 20250408 091400 177413960 11810 11810 11810 11810 143
609 20250408 091300 175725130 11790 11790 11790 11790 0
610 20250408 091200 175725130 11790 11800 11800 11790 57
611 20250408 091100 175052540 11830 11820 11830 11790 1082
612 20250408 091000 162276260 11800 11800 11820 11800 1057
613 20250408 090900 149784000 11770 11780 11780 11770 157
614 20250408 090800 147934690 11780 11790 11800 11780 914
615 20250408 090700 137158530 11800 11790 11800 11780 698
616 20250408 090600 128923240 11810 11770 11820 11770 687
617 20250408 090500 120823680 11760 11710 11760 11690 2511
618 20250408 090400 91422840 11740 11720 11740 11710 1524
619 20250408 090300 73570060 11720 11720 11720 11720 1130
620 20250408 090200 60326460 11810 11830 11830 11810 54
621 20250408 090100 59688660 11710 11790 11850 11710 1472
622 20250408 090000 42350080 11850 11650 11900 11650 3617