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

638
079960/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193600,396916430,18510,18510,18510,18510,1096
20250408,193500,396916430,18510,18510,18510,18510,0
20250408,193400,396916430,18510,18510,18510,18510,0
20250408,193300,396916430,18510,18510,18510,18510,0
20250408,193200,396916430,18510,18510,18510,18510,0
20250408,193100,396916430,18510,18510,18510,18510,0
20250408,193000,396916430,18510,18510,18510,18510,0
20250408,192900,396916430,18510,18510,18510,18510,0
20250408,192800,396916430,18510,18510,18510,18510,0
20250408,192700,396916430,18510,18510,18510,18510,0
20250408,192600,396916430,18510,18510,18510,18510,0
20250408,192500,396916430,18510,18510,18510,18510,0
20250408,192400,396916430,18510,18510,18510,18510,0
20250408,192300,396916430,18510,18510,18510,18510,0
20250408,192200,396916430,18510,18510,18510,18510,0
20250408,192100,396916430,18510,18510,18510,18510,0
20250408,192000,396916430,18510,18510,18510,18510,0
20250408,191900,396916430,18510,18510,18510,18510,0
20250408,191800,396916430,18510,18510,18510,18510,0
20250408,191700,396916430,18510,18510,18510,18510,0
20250408,191600,396916430,18510,18510,18510,18510,0
20250408,191500,396916430,18510,18510,18510,18510,0
20250408,191400,396916430,18510,18510,18510,18510,0
20250408,191300,396916430,18510,18510,18510,18510,0
20250408,191200,396916430,18510,18510,18510,18510,0
20250408,191100,396916430,18510,18510,18510,18510,0
20250408,191000,396916430,18510,18510,18510,18510,0
20250408,190900,396916430,18510,18510,18510,18510,0
20250408,190800,396916430,18510,18510,18510,18510,0
20250408,190700,396916430,18510,18510,18510,18510,0
20250408,190600,396916430,18510,18510,18510,18510,1096
20250408,190500,396916430,18510,18510,18510,18510,0
20250408,190400,396916430,18510,18510,18510,18510,0
20250408,190300,396916430,18510,18510,18510,18510,0
20250408,190200,396916430,18510,18510,18510,18510,0
20250408,190100,396916430,18510,18510,18510,18510,0
20250408,190000,396916430,18510,18510,18510,18510,0
20250408,185900,396916430,18510,18510,18510,18510,0
20250408,185800,396916430,18510,18510,18510,18510,0
20250408,185700,396916430,18510,18510,18510,18510,0
20250408,185600,396916430,18510,18510,18510,18510,0
20250408,185500,396916430,18510,18510,18510,18510,0
20250408,185400,396916430,18510,18510,18510,18510,0
20250408,185300,396916430,18510,18510,18510,18510,0
20250408,185200,396916430,18510,18510,18510,18510,0
20250408,185100,396916430,18510,18510,18510,18510,0
20250408,185000,396916430,18510,18510,18510,18510,0
20250408,184900,396916430,18510,18510,18510,18510,0
20250408,184800,396916430,18510,18510,18510,18510,0
20250408,184700,396916430,18510,18510,18510,18510,0
20250408,184600,396916430,18510,18510,18510,18510,0
20250408,184500,396916430,18510,18510,18510,18510,0
20250408,184400,396916430,18510,18510,18510,18510,0
20250408,184300,396916430,18510,18510,18510,18510,0
20250408,184200,396916430,18510,18510,18510,18510,0
20250408,184100,396916430,18510,18510,18510,18510,0
20250408,184000,396916430,18510,18510,18510,18510,0
20250408,183900,396916430,18510,18510,18510,18510,0
20250408,183800,396916430,18510,18510,18510,18510,0
20250408,183700,396916430,18510,18510,18510,18510,0
20250408,183600,396916430,18510,18510,18510,18510,1096
20250408,183500,396916430,18510,18510,18510,18510,0
20250408,183400,396916430,18510,18510,18510,18510,0
20250408,183300,396916430,18510,18510,18510,18510,0
20250408,183200,396916430,18510,18510,18510,18510,0
20250408,183100,396916430,18510,18510,18510,18510,0
20250408,183000,396916430,18510,18510,18510,18510,0
20250408,182900,396916430,18510,18510,18510,18510,0
20250408,182800,396916430,18510,18510,18510,18510,0
20250408,182700,396916430,18510,18510,18510,18510,0
20250408,182600,396916430,18510,18510,18510,18510,0
20250408,182500,396916430,18510,18510,18510,18510,0
20250408,182400,396916430,18510,18510,18510,18510,0
20250408,182300,396916430,18510,18510,18510,18510,0
20250408,182200,396916430,18510,18510,18510,18510,0
20250408,182100,396916430,18510,18510,18510,18510,0
20250408,182000,396916430,18510,18510,18510,18510,0
20250408,181900,396916430,18510,18510,18510,18510,0
20250408,181800,396916430,18510,18510,18510,18510,0
20250408,181700,396916430,18510,18510,18510,18510,0
20250408,181600,396916430,18510,18510,18510,18510,0
20250408,181500,396916430,18510,18510,18510,18510,0
20250408,181400,396916430,18510,18510,18510,18510,0
20250408,181300,396916430,18510,18510,18510,18510,0
20250408,181200,396916430,18510,18510,18510,18510,0
20250408,181100,396916430,18510,18510,18510,18510,0
20250408,181000,396916430,18510,18510,18510,18510,0
20250408,180900,396916430,18510,18510,18510,18510,0
20250408,180800,396916430,18510,18510,18510,18510,0
20250408,180700,396916430,18510,18510,18510,18510,0
20250408,180600,396916430,18510,18510,18510,18510,1096
20250408,180500,396916430,18510,18510,18510,18510,0
20250408,180400,396916430,18510,18510,18510,18510,0
20250408,180300,396916430,18510,18510,18510,18510,0
20250408,180200,396916430,18510,18510,18510,18510,0
20250408,180100,396916430,18510,18510,18510,18510,0
20250408,180000,396916430,18510,18510,18510,18510,0
20250408,175900,396916430,18510,18510,18510,18510,0
20250408,175800,396916430,18510,18510,18510,18510,0
20250408,175700,396916430,18510,18510,18510,18510,0
20250408,175600,396916430,18510,18510,18510,18510,0
20250408,175500,396916430,18510,18510,18510,18510,0
20250408,175400,396916430,18510,18510,18510,18510,0
20250408,175300,396916430,18510,18510,18510,18510,0
20250408,175200,396916430,18510,18510,18510,18510,0
20250408,175100,396916430,18510,18510,18510,18510,0
20250408,175000,396916430,18510,18510,18510,18510,0
20250408,174900,396916430,18510,18510,18510,18510,0
20250408,174800,396916430,18510,18510,18510,18510,0
20250408,174700,396916430,18510,18510,18510,18510,0
20250408,174600,396916430,18510,18510,18510,18510,0
20250408,174500,396916430,18510,18510,18510,18510,0
20250408,174400,396916430,18510,18510,18510,18510,0
20250408,174300,396916430,18510,18510,18510,18510,0
20250408,174200,396916430,18510,18510,18510,18510,0
20250408,174100,396916430,18510,18510,18510,18510,0
20250408,174000,396916430,18510,18510,18510,18510,0
20250408,173900,396916430,18510,18510,18510,18510,0
20250408,173800,396916430,18510,18510,18510,18510,0
20250408,173700,396916430,18510,18510,18510,18510,0
20250408,173600,396916430,18510,18510,18510,18510,1096
20250408,173500,396916430,18510,18510,18510,18510,0
20250408,173400,396916430,18510,18510,18510,18510,0
20250408,173300,396916430,18510,18510,18510,18510,0
20250408,173200,396916430,18510,18510,18510,18510,0
20250408,173100,396916430,18510,18510,18510,18510,0
20250408,173000,396916430,18510,18510,18510,18510,0
20250408,172900,396916430,18510,18510,18510,18510,0
20250408,172800,396916430,18510,18510,18510,18510,0
20250408,172700,396916430,18510,18510,18510,18510,0
20250408,172600,396916430,18510,18510,18510,18510,0
20250408,172500,396916430,18510,18510,18510,18510,0
20250408,172400,396916430,18510,18510,18510,18510,0
20250408,172300,396916430,18510,18510,18510,18510,0
20250408,172200,396916430,18510,18510,18510,18510,0
20250408,172100,396916430,18510,18510,18510,18510,0
20250408,172000,396916430,18510,18510,18510,18510,0
20250408,171900,396916430,18510,18510,18510,18510,0
20250408,171800,396916430,18510,18510,18510,18510,0
20250408,171700,396916430,18510,18510,18510,18510,0
20250408,171600,396916430,18510,18510,18510,18510,0
20250408,171500,396916430,18510,18510,18510,18510,0
20250408,171400,396916430,18510,18510,18510,18510,0
20250408,171300,396916430,18510,18510,18510,18510,0
20250408,171200,396916430,18510,18510,18510,18510,0
20250408,171100,396916430,18510,18510,18510,18510,0
20250408,171000,396916430,18510,18510,18510,18510,0
20250408,170900,396916430,18510,18510,18510,18510,0
20250408,170800,396916430,18510,18510,18510,18510,0
20250408,170700,396916430,18510,18510,18510,18510,0
20250408,170600,396916430,18510,18510,18510,18510,1096
20250408,170500,396916430,18510,18510,18510,18510,0
20250408,170400,396916430,18510,18510,18510,18510,0
20250408,170300,396916430,18510,18510,18510,18510,0
20250408,170200,396916430,18510,18510,18510,18510,0
20250408,170100,396916430,18510,18510,18510,18510,0
20250408,170000,396916430,18510,18510,18510,18510,0
20250408,165900,396916430,18510,18510,18510,18510,0
20250408,165800,396916430,18510,18510,18510,18510,0
20250408,165700,396916430,18510,18510,18510,18510,0
20250408,165600,396916430,18510,18510,18510,18510,0
20250408,165500,396916430,18510,18510,18510,18510,0
20250408,165400,396916430,18510,18510,18510,18510,0
20250408,165300,396916430,18510,18510,18510,18510,0
20250408,165200,396916430,18510,18510,18510,18510,0
20250408,165100,396916430,18510,18510,18510,18510,0
20250408,165000,396916430,18510,18510,18510,18510,0
20250408,164900,396916430,18510,18510,18510,18510,0
20250408,164800,396916430,18510,18510,18510,18510,0
20250408,164700,396916430,18510,18510,18510,18510,0
20250408,164600,396916430,18510,18510,18510,18510,0
20250408,164500,396916430,18510,18510,18510,18510,0
20250408,164400,396916430,18510,18510,18510,18510,0
20250408,164300,396916430,18510,18510,18510,18510,0
20250408,164200,396916430,18510,18510,18510,18510,0
20250408,164100,396916430,18510,18510,18510,18510,0
20250408,164000,396916430,18510,18510,18510,18510,0
20250408,163900,396916430,18510,18510,18510,18510,0
20250408,163800,396916430,18510,18510,18510,18510,0
20250408,163700,396916430,18510,18510,18510,18510,0
20250408,163600,396916430,18510,18510,18510,18510,1096
20250408,163500,396916430,18510,18510,18510,18510,0
20250408,163400,396916430,18510,18510,18510,18510,0
20250408,163300,396916430,18510,18510,18510,18510,0
20250408,163200,396916430,18510,18510,18510,18510,0
20250408,163100,396916430,18510,18510,18510,18510,0
20250408,163000,396916430,18510,18510,18510,18510,0
20250408,162900,396916430,18510,18510,18510,18510,0
20250408,162800,396916430,18510,18510,18510,18510,0
20250408,162700,396916430,18510,18510,18510,18510,0
20250408,162600,396916430,18510,18510,18510,18510,0
20250408,162500,396916430,18510,18510,18510,18510,0
20250408,162400,396916430,18510,18510,18510,18510,0
20250408,162300,396916430,18510,18510,18510,18510,0
20250408,162200,396916430,18510,18510,18510,18510,0
20250408,162100,396916430,18510,18510,18510,18510,0
20250408,162000,396916430,18510,18510,18510,18510,0
20250408,161900,396916430,18510,18510,18510,18510,0
20250408,161800,396916430,18510,18510,18510,18510,0
20250408,161700,396916430,18510,18510,18510,18510,0
20250408,161600,396916430,18510,18510,18510,18510,0
20250408,161500,396916430,18510,18510,18510,18510,0
20250408,161400,396916430,18510,18510,18510,18510,0
20250408,161300,396916430,18510,18510,18510,18510,0
20250408,161200,396916430,18510,18510,18510,18510,0
20250408,161100,396916430,18510,18510,18510,18510,0
20250408,161000,396916430,18510,18510,18510,18510,0
20250408,160900,396916430,18510,18510,18510,18510,0
20250408,160800,396916430,18510,18510,18510,18510,0
20250408,160700,396916430,18510,18510,18510,18510,0
20250408,160600,396916430,18510,18510,18510,18510,1096
20250408,160500,396916430,18510,18510,18510,18510,0
20250408,160400,396916430,18510,18510,18510,18510,0
20250408,160300,396916430,18510,18510,18510,18510,0
20250408,160200,396916430,18510,18510,18510,18510,0
20250408,160100,396916430,18510,18510,18510,18510,0
20250408,160000,396916430,18510,18510,18510,18510,0
20250408,155900,396916430,18510,18510,18510,18510,0
20250408,155800,396916430,18510,18510,18510,18510,0
20250408,155700,396916430,18510,18510,18510,18510,0
20250408,155600,396916430,18510,18510,18510,18510,0
20250408,155500,396916430,18510,18510,18510,18510,0
20250408,155400,396916430,18510,18510,18510,18510,0
20250408,155300,396916430,18510,18510,18510,18510,0
20250408,155200,396916430,18510,18510,18510,18510,0
20250408,155100,396916430,18510,18510,18510,18510,0
20250408,155000,396916430,18510,18510,18510,18510,0
20250408,154900,396916430,18510,18510,18510,18510,0
20250408,154800,396916430,18510,18510,18510,18510,0
20250408,154700,396916430,18510,18510,18510,18510,0
20250408,154600,396916430,18510,18510,18510,18510,0
20250408,154500,396916430,18510,18510,18510,18510,0
20250408,154400,396916430,18510,18510,18510,18510,0
20250408,154300,396916430,18510,18510,18510,18510,0
20250408,154200,396916430,18510,18510,18510,18510,0
20250408,154100,396916430,18510,18510,18510,18510,0
20250408,154000,396916430,18510,18510,18510,18510,0
20250408,153900,396916430,18510,18510,18510,18510,0
20250408,153800,396916430,18510,18510,18510,18510,0
20250408,153700,396916430,18510,18510,18510,18510,0
20250408,153600,396916430,18510,18510,18510,18510,1096
20250408,153500,396916430,18510,18510,18510,18510,0
20250408,153400,396916430,18510,18510,18510,18510,0
20250408,153300,396916430,18510,18510,18510,18510,0
20250408,153200,396916430,18510,18510,18510,18510,0
20250408,153100,396916430,18510,18510,18510,18510,0
20250408,153000,396916430,18510,18510,18510,18510,1096
20250408,152900,376629470,18480,18480,18480,18480,0
20250408,152800,376629470,18480,18480,18480,18480,0
20250408,152700,376629470,18480,18480,18480,18480,0
20250408,152600,376629470,18480,18480,18480,18480,0
20250408,152500,376629470,18480,18480,18480,18480,0
20250408,152400,376629470,18480,18480,18480,18480,0
20250408,152300,376629470,18480,18480,18480,18480,0
20250408,152200,376629470,18480,18480,18480,18480,0
20250408,152100,376629470,18480,18480,18480,18480,0
20250408,152000,376629470,18480,18480,18480,18480,0
20250408,151900,376629470,18480,18480,18480,18480,0
20250408,151800,376629470,18480,18480,18480,18480,0
20250408,151700,376629470,18480,18480,18480,18480,0
20250408,151600,376629470,18480,18480,18480,18480,129
20250408,151500,374245550,18500,18500,18500,18500,0
20250408,151400,374245550,18500,18500,18500,18500,0
20250408,151300,374245550,18500,18500,18500,18500,0
20250408,151200,374245550,18500,18500,18500,18500,0
20250408,151100,374245550,18500,18500,18500,18500,15
20250408,151000,373968050,18500,18500,18500,18500,1
20250408,150900,373949550,18510,18510,18510,18510,5
20250408,150800,373857000,18510,18510,18510,18510,11
20250408,150700,373653390,18520,18520,18520,18520,0
20250408,150600,373653390,18520,18520,18520,18520,0
20250408,150500,373653390,18520,18520,18520,18520,0
20250408,150400,373653390,18520,18520,18520,18520,0
20250408,150300,373653390,18520,18520,18520,18520,1
20250408,150200,373634870,18520,18520,18520,18520,0
20250408,150100,373634870,18520,18520,18520,18520,0
20250408,150000,373634870,18520,18510,18520,18510,2
20250408,145900,373597840,18490,18490,18490,18490,0
20250408,145800,373597840,18490,18490,18490,18490,0
20250408,145700,373597840,18490,18500,18500,18490,57
20250408,145600,372543900,18500,18500,18500,18500,0
20250408,145500,372543900,18500,18500,18500,18500,0
20250408,145400,372543900,18500,18500,18500,18500,266
20250408,145300,367622900,18520,18520,18520,18520,0
20250408,145200,367622900,18520,18520,18520,18520,0
20250408,145100,367622900,18520,18520,18520,18520,0
20250408,145000,367622900,18520,18520,18520,18520,0
20250408,144900,367622900,18520,18520,18520,18520,0
20250408,144800,367622900,18520,18520,18520,18520,0
20250408,144700,367622900,18520,18520,18520,18520,0
20250408,144600,367622900,18520,18520,18520,18520,0
20250408,144500,367622900,18520,18520,18520,18520,0
20250408,144400,367622900,18520,18520,18520,18520,0
20250408,144300,367622900,18520,18520,18520,18520,0
20250408,144200,367622900,18520,18520,18520,18520,27
20250408,144100,367122860,18510,18510,18510,18510,0
20250408,144000,367122860,18510,18510,18510,18510,0
20250408,143900,367122860,18510,18510,18510,18510,0
20250408,143800,367122860,18510,18510,18510,18510,0
20250408,143700,367122860,18510,18510,18510,18510,0
20250408,143600,367122860,18510,18510,18510,18510,0
20250408,143500,367122860,18510,18510,18510,18510,0
20250408,143400,367122860,18510,18510,18510,18510,0
20250408,143300,367122860,18510,18510,18510,18510,0
20250408,143200,367122860,18510,18510,18510,18510,0
20250408,143100,367122860,18510,18510,18510,18510,0
20250408,143000,367122860,18510,18510,18510,18510,0
20250408,142900,367122860,18510,18510,18510,18510,0
20250408,142800,367122860,18510,18510,18510,18510,1
20250408,142700,367104350,18500,18500,18500,18500,0
20250408,142600,367104350,18500,18500,18500,18500,0
20250408,142500,367104350,18500,18500,18500,18500,0
20250408,142400,367104350,18500,18500,18500,18500,0
20250408,142300,367104350,18500,18500,18500,18500,0
20250408,142200,367104350,18500,18500,18500,18500,0
20250408,142100,367104350,18500,18500,18500,18500,0
20250408,142000,367104350,18500,18500,18500,18500,0
20250408,141900,367104350,18500,18500,18500,18500,0
20250408,141800,367104350,18500,18500,18500,18500,0
20250408,141700,367104350,18500,18500,18500,18500,0
20250408,141600,367104350,18500,18500,18500,18500,0
20250408,141500,367104350,18500,18500,18500,18500,0
20250408,141400,367104350,18500,18500,18500,18500,0
20250408,141300,367104350,18500,18500,18500,18500,0
20250408,141200,367104350,18500,18500,18500,18500,0
20250408,141100,367104350,18500,18500,18500,18500,55
20250408,141000,366086850,18490,18490,18490,18490,0
20250408,140900,366086850,18490,18490,18490,18490,26
20250408,140800,365606110,18490,18490,18490,18490,0
20250408,140700,365606110,18490,18490,18490,18490,0
20250408,140600,365606110,18490,18490,18490,18490,0
20250408,140500,365606110,18490,18490,18490,18490,12
20250408,140400,365384230,18510,18510,18510,18510,1
20250408,140300,365365720,18510,18510,18510,18510,0
20250408,140200,365365720,18510,18510,18510,18510,0
20250408,140100,365365720,18510,18510,18510,18510,2
20250408,140000,365328700,18500,18500,18500,18500,108
20250408,135900,363330700,18480,18480,18480,18480,0
20250408,135800,363330700,18480,18480,18480,18480,0
20250408,135700,363330700,18480,18480,18480,18480,0
20250408,135600,363330700,18480,18480,18480,18480,0
20250408,135500,363330700,18480,18480,18480,18480,0
20250408,135400,363330700,18480,18480,18480,18480,0
20250408,135300,363330700,18480,18480,18480,18480,0
20250408,135200,363330700,18480,18480,18480,18480,0
20250408,135100,363330700,18480,18480,18480,18480,0
20250408,135000,363330700,18480,18510,18520,18480,181
20250408,134900,359983260,18510,18510,18510,18510,0
20250408,134800,359983260,18510,18510,18510,18510,0
20250408,134700,359983260,18510,18510,18510,18510,4
20250408,134600,359909220,18510,18510,18510,18510,1
20250408,134500,359890710,18490,18490,18490,18490,0
20250408,134400,359890710,18490,18490,18490,18490,0
20250408,134300,359890710,18490,18500,18500,18490,3
20250408,134200,359835230,18520,18520,18520,18520,0
20250408,134100,359835230,18520,18520,18520,18520,0
20250408,134000,359835230,18520,18520,18520,18520,2
20250408,133900,359798190,18520,18520,18520,18520,0
20250408,133800,359798190,18520,18520,18520,18520,0
20250408,133700,359798190,18520,18520,18520,18520,0
20250408,133600,359798190,18520,18520,18520,18520,0
20250408,133500,359798190,18520,18520,18520,18520,0
20250408,133400,359798190,18520,18520,18520,18520,22
20250408,133300,359390750,18520,18520,18520,18520,0
20250408,133200,359390750,18520,18520,18520,18520,0
20250408,133100,359390750,18520,18520,18520,18520,98
20250408,133000,357575790,18510,18510,18510,18510,260
20250408,132900,352763190,18520,18520,18520,18520,0
20250408,132800,352763190,18520,18520,18520,18520,0
20250408,132700,352763190,18520,18520,18520,18520,0
20250408,132600,352763190,18520,18520,18520,18520,222
20250408,132500,348651750,18530,18530,18530,18530,5
20250408,132400,348559100,18530,18530,18530,18530,0
20250408,132300,348559100,18530,18540,18540,18530,217
20250408,132200,344537920,18540,18540,18540,18540,0
20250408,132100,344537920,18540,18540,18540,18540,0
20250408,132000,344537920,18540,18540,18540,18540,60
20250408,131900,343425520,18540,18540,18540,18540,23
20250408,131800,342999100,18540,18540,18540,18540,0
20250408,131700,342999100,18540,18540,18540,18540,0
20250408,131600,342999100,18540,18540,18540,18540,0
20250408,131500,342999100,18540,18540,18540,18540,5
20250408,131400,342906400,18540,18540,18540,18540,200
20250408,131300,339198400,18550,18550,18550,18550,0
20250408,131200,339198400,18550,18550,18550,18550,0
20250408,131100,339198400,18550,18550,18550,18550,0
20250408,131000,339198400,18550,18550,18550,18550,0
20250408,130900,339198400,18550,18550,18550,18550,0
20250408,130800,339198400,18550,18550,18550,18550,200
20250408,130700,335488400,18530,18550,18550,18530,156
20250408,130600,332597180,18570,18570,18570,18570,0
20250408,130500,332597180,18570,18570,18570,18570,0
20250408,130400,332597180,18570,18570,18570,18570,3
20250408,130300,332541470,18580,18580,18580,18580,0
20250408,130200,332541470,18580,18580,18580,18580,0
20250408,130100,332541470,18580,18580,18580,18580,0
20250408,130000,332541470,18580,18580,18580,18580,0
20250408,125900,332541470,18580,18580,18580,18580,0
20250408,125800,332541470,18580,18580,18580,18580,0
20250408,125700,332541470,18580,18580,18580,18580,0
20250408,125600,332541470,18580,18580,18580,18580,0
20250408,125500,332541470,18580,18580,18580,18580,1
20250408,125400,332522890,18590,18560,18590,18560,480
20250408,125300,323604670,18560,18560,18560,18560,0
20250408,125200,323604670,18560,18560,18560,18560,0
20250408,125100,323604670,18560,18560,18560,18560,0
20250408,125000,323604670,18560,18560,18560,18560,5
20250408,124900,323511870,18520,18520,18520,18520,0
20250408,124800,323511870,18520,18520,18520,18520,0
20250408,124700,323511870,18520,18520,18520,18520,0
20250408,124600,323511870,18520,18520,18520,18520,0
20250408,124500,323511870,18520,18520,18520,18520,117
20250408,124400,321345030,18510,18550,18550,18510,88
20250408,124300,319715380,18560,18570,18570,18560,6
20250408,124200,319604000,18580,18620,18620,18580,1358
20250408,124100,294344540,18630,18630,18630,18630,0
20250408,124000,294344540,18630,18630,18630,18630,0
20250408,123900,294344540,18630,18630,18630,18630,0
20250408,123800,294344540,18630,18630,18630,18630,3
20250408,123700,294288650,18630,18630,18630,18630,1
20250408,123600,294270020,18630,18630,18630,18630,0
20250408,123500,294270020,18630,18630,18630,18630,0
20250408,123400,294270020,18630,18630,18630,18630,0
20250408,123300,294270020,18630,18630,18630,18630,0
20250408,123200,294270020,18630,18630,18630,18630,7
20250408,123100,294139610,18640,18640,18640,18640,0
20250408,123000,294139610,18640,18640,18640,18640,0
20250408,122900,294139610,18640,18640,18640,18640,0
20250408,122800,294139610,18640,18640,18640,18640,1
20250408,122700,294120970,18620,18620,18620,18620,354
20250408,122600,287529490,18620,18620,18620,18620,0
20250408,122500,287529490,18620,18620,18620,18620,0
20250408,122400,287529490,18620,18620,18620,18620,0
20250408,122300,287529490,18620,18620,18620,18620,5
20250408,122200,287436390,18620,18620,18620,18620,0
20250408,122100,287436390,18620,18620,18620,18620,0
20250408,122000,287436390,18620,18620,18620,18620,0
20250408,121900,287436390,18620,18620,18620,18620,77
20250408,121800,286002650,18650,18650,18650,18650,0
20250408,121700,286002650,18650,18650,18650,18650,0
20250408,121600,286002650,18650,18650,18650,18650,0
20250408,121500,286002650,18650,18650,18650,18650,0
20250408,121400,286002650,18650,18650,18650,18650,0
20250408,121300,286002650,18650,18650,18650,18650,0
20250408,121200,286002650,18650,18650,18650,18650,0
20250408,121100,286002650,18650,18650,18650,18650,0
20250408,121000,286002650,18650,18650,18650,18650,1
20250408,120900,285984000,18660,18660,18660,18660,0
20250408,120800,285984000,18660,18660,18660,18660,0
20250408,120700,285984000,18660,18660,18660,18660,0
20250408,120600,285984000,18660,18660,18660,18660,0
20250408,120500,285984000,18660,18660,18660,18660,0
20250408,120400,285984000,18660,18660,18660,18660,0
20250408,120300,285984000,18660,18660,18660,18660,0
20250408,120200,285984000,18660,18660,18660,18660,0
20250408,120100,285984000,18660,18660,18660,18660,0
20250408,120000,285984000,18660,18660,18660,18660,110
20250408,115900,283931400,18670,18670,18670,18670,0
20250408,115800,283931400,18670,18670,18670,18670,0
20250408,115700,283931400,18670,18670,18670,18670,0
20250408,115600,283931400,18670,18710,18710,18670,62
20250408,115500,282771720,18750,18750,18750,18750,0
20250408,115400,282771720,18750,18750,18750,18750,0
20250408,115300,282771720,18750,18750,18750,18750,0
20250408,115200,282771720,18750,18750,18750,18750,0
20250408,115100,282771720,18750,18750,18750,18750,0
20250408,115000,282771720,18750,18750,18750,18750,0
20250408,114900,282771720,18750,18750,18750,18750,0
20250408,114800,282771720,18750,18750,18750,18750,0
20250408,114700,282771720,18750,18750,18750,18750,0
20250408,114600,282771720,18750,18750,18750,18750,0
20250408,114500,282771720,18750,18750,18750,18750,0
20250408,114400,282771720,18750,18780,18780,18750,116
20250408,114300,280596510,18790,18790,18790,18790,0
20250408,114200,280596510,18790,18790,18790,18790,0
20250408,114100,280596510,18790,18790,18790,18790,0
20250408,114000,280596510,18790,18790,18790,18790,0
20250408,113900,280596510,18790,18790,18790,18790,2
20250408,113800,280558930,18790,18790,18790,18790,0
20250408,113700,280558930,18790,18790,18790,18790,0
20250408,113600,280558930,18790,18790,18790,18790,0
20250408,113500,280558930,18790,18790,18790,18790,0
20250408,113400,280558930,18790,18790,18790,18790,0
20250408,113300,280558930,18790,18790,18790,18790,0
20250408,113200,280558930,18790,18790,18790,18790,5
20250408,113100,280464980,18790,18790,18790,18790,0
20250408,113000,280464980,18790,18790,18790,18790,0
20250408,112900,280464980,18790,18790,18790,18790,0
20250408,112800,280464980,18790,18790,18790,18790,0
20250408,112700,280464980,18790,18790,18790,18790,0
20250408,112600,280464980,18790,18790,18790,18790,0
20250408,112500,280464980,18790,18790,18790,18790,0
20250408,112400,280464980,18790,18790,18790,18790,0
20250408,112300,280464980,18790,18790,18790,18790,0
20250408,112200,280464980,18790,18790,18790,18790,3
20250408,112100,280408610,18820,18820,18820,18820,0
20250408,112000,280408610,18820,18800,18820,18800,2
20250408,111900,280370990,18810,18790,18810,18780,48
20250408,111800,279469470,18850,18850,18850,18850,0
20250408,111700,279469470,18850,18850,18850,18850,0
20250408,111600,279469470,18850,18850,18850,18850,0
20250408,111500,279469470,18850,18850,18850,18850,0
20250408,111400,279469470,18850,18850,18850,18850,0
20250408,111300,279469470,18850,18850,18850,18850,0
20250408,111200,279469470,18850,18850,18850,18850,0
20250408,111100,279469470,18850,18850,18850,18850,0
20250408,111000,279469470,18850,18850,18850,18850,0
20250408,110900,279469470,18850,18850,18850,18850,0
20250408,110800,279469470,18850,18850,18850,18850,0
20250408,110700,279469470,18850,18850,18850,18850,0
20250408,110600,279469470,18850,18800,18850,18800,2
20250408,110500,279431820,18840,18780,18840,18780,17
20250408,110400,279112470,18790,18790,18790,18790,0
20250408,110300,279112470,18790,18790,18790,18790,0
20250408,110200,279112470,18790,18790,18790,18790,0
20250408,110100,279112470,18790,18780,18790,18780,57
20250408,110000,278041980,18780,18780,18780,18780,1
20250408,105900,278023200,18790,18760,18790,18760,8
20250408,105800,277873000,18790,18750,18790,18750,25
20250408,105700,277404170,18690,18780,18790,18690,84
20250408,105600,275829130,18770,18780,18860,18760,2071
20250408,105500,236883480,18770,18730,18770,18690,571
20250408,105400,226175790,18690,18690,18730,18690,403
20250408,105300,218637180,18680,18680,18680,18680,0
20250408,105200,218637180,18680,18680,18680,18680,0
20250408,105100,218637180,18680,18680,18680,18680,0
20250408,105000,218637180,18680,18620,18680,18620,325
20250408,104900,212576020,18600,18600,18600,18600,0
20250408,104800,212576020,18600,18600,18600,18600,0
20250408,104700,212576020,18600,18600,18600,18600,0
20250408,104600,212576020,18600,18600,18600,18600,35
20250408,104500,211925020,18640,18640,18640,18640,0
20250408,104400,211925020,18640,18640,18640,18640,0
20250408,104300,211925020,18640,18640,18640,18640,0
20250408,104200,211925020,18640,18640,18640,18640,0
20250408,104100,211925020,18640,18640,18640,18640,0
20250408,104000,211925020,18640,18640,18640,18640,0
20250408,103900,211925020,18640,18630,18640,18630,2
20250408,103800,211887750,18620,18600,18620,18600,64
20250408,103700,210697250,18600,18600,18600,18600,0
20250408,103600,210697250,18600,18600,18600,18600,2
20250408,103500,210660050,18600,18600,18600,18600,0
20250408,103400,210660050,18600,18600,18600,18600,0
20250408,103300,210660050,18600,18600,18600,18600,0
20250408,103200,210660050,18600,18600,18600,18600,0
20250408,103100,210660050,18600,18600,18600,18600,0
20250408,103000,210660050,18600,18600,18600,18600,0
20250408,102900,210660050,18600,18600,18600,18600,0
20250408,102800,210660050,18600,18600,18600,18600,0
20250408,102700,210660050,18600,18580,18600,18580,131
20250408,102600,208225140,18580,18550,18580,18550,8
20250408,102500,208076610,18580,18540,18580,18540,6
20250408,102400,207965240,18580,18540,18580,18540,4
20250408,102300,207891000,18580,18540,18580,18540,8
20250408,102200,207742530,18560,18520,18560,18520,260
20250408,102100,202922680,18520,18520,18520,18520,0
20250408,102000,202922680,18520,18520,18520,18520,14
20250408,101900,202663400,18540,18540,18540,18540,50
20250408,101800,201736400,18540,18540,18540,18540,4
20250408,101700,201662240,18510,18510,18510,18510,0
20250408,101600,201662240,18510,18490,18510,18490,194
20250408,101500,198072020,18490,18490,18490,18490,0
20250408,101400,198072020,18490,18490,18490,18490,30
20250408,101300,197517320,18480,18540,18540,18480,1325
20250408,101200,173005670,18550,18560,18560,18550,8
20250408,101100,172857240,18560,18560,18560,18560,0
20250408,101000,172857240,18560,18560,18560,18560,4
20250408,100900,172783000,18560,18560,18560,18560,0
20250408,100800,172783000,18560,18560,18560,18560,10
20250408,100700,172597400,18550,18550,18550,18550,0
20250408,100600,172597400,18550,18550,18550,18550,0
20250408,100500,172597400,18550,18550,18550,18550,0
20250408,100400,172597400,18550,18550,18550,18550,0
20250408,100300,172597400,18550,18560,18560,18550,106
20250408,100200,170631060,18560,18630,18630,18560,1523
20250408,100100,142322690,18630,18630,18630,18630,0
20250408,100000,142322690,18630,18640,18680,18630,5
20250408,095900,142229480,18690,18690,18690,18690,0
20250408,095800,142229480,18690,18690,18690,18690,0
20250408,095700,142229480,18690,18690,18690,18690,0
20250408,095600,142229480,18690,18690,18690,18690,0
20250408,095500,142229480,18690,18640,18690,18640,3
20250408,095400,142173510,18640,18640,18640,18640,1
20250408,095300,142154870,18630,18630,18630,18630,1
20250408,095200,142136240,18640,18630,18640,18630,2
20250408,095100,142098970,18640,18640,18640,18630,5
20250408,095000,142005790,18630,18630,18640,18630,3
20250408,094900,141949890,18640,18630,18640,18630,2
20250408,094800,141912620,18640,18630,18640,18630,2
20250408,094700,141875350,18640,18630,18640,18630,2
20250408,094600,141838080,18640,18630,18640,18600,46
20250408,094500,140982240,18640,18640,18640,18640,62
20250408,094400,139826560,18710,18710,18710,18710,0
20250408,094300,139826560,18710,18710,18710,18710,2
20250408,094200,139789140,18640,18640,18640,18640,3
20250408,094100,139733220,18630,18630,18680,18630,6
20250408,094000,139621370,18600,18600,18600,18600,0
20250408,093900,139621370,18600,18600,18600,18600,0
20250408,093800,139621370,18600,18600,18600,18600,0
20250408,093700,139621370,18600,18570,18600,18570,274
20250408,093600,134528350,18560,18580,18580,18560,123
20250408,093500,132245210,18590,18650,18650,18590,1173
20250408,093400,110388140,18680,18680,18680,18680,50
20250408,093300,109454140,18680,18680,18680,18670,3074
20250408,093200,52061460,18730,18680,18730,18680,4
20250408,093100,51986590,18740,18740,18740,18670,7
20250408,093000,51855480,18730,18730,18730,18730,0
20250408,092900,51855480,18730,18730,18730,18730,14
20250408,092800,51593260,18670,18670,18670,18670,0
20250408,092700,51593260,18670,18670,18670,18670,0
20250408,092600,51593260,18670,18670,18670,18670,0
20250408,092500,51593260,18670,18660,18670,18660,99
20250408,092400,49745180,18660,18670,18670,18590,270
20250408,092300,44707310,18670,18670,18670,18670,0
20250408,092200,44707310,18670,18670,18670,18670,0
20250408,092100,44707310,18670,18670,18670,18670,1
20250408,092000,44688640,18680,18680,18680,18680,0
20250408,091900,44688640,18680,18680,18680,18680,50
20250408,091800,43754640,18720,18690,18720,18690,11
20250408,091700,43548930,18700,18700,18700,18700,0
20250408,091600,43548930,18700,18710,18710,18700,45
20250408,091500,42707370,18730,18730,18730,18730,0
20250408,091400,42707370,18730,18690,18730,18690,2
20250408,091300,42669950,18730,18730,18730,18730,0
20250408,091200,42669950,18730,18690,18730,18690,2
20250408,091100,42632530,18720,18670,18720,18660,852
20250408,091000,26728750,18680,18620,18680,18600,723
20250408,090900,13251640,18550,18550,18550,18550,60
20250408,090800,12138640,18540,18540,18540,18540,0
20250408,090700,12138640,18540,18540,18540,18540,0
20250408,090600,12138640,18540,18550,18550,18540,100
20250408,090500,10284300,18550,18580,18580,18550,400
20250408,090400,2859720,18580,18580,18580,18580,1
20250408,090300,2841140,18570,18580,18580,18570,146
20250408,090200,129910,18560,18580,18580,18560,3
20250408,090100,74200,18550,18550,18550,18550,0
20250408,090000,74200,18550,18550,18550,18550,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193600 396916430 18510 18510 18510 18510 1096
3 20250408 193500 396916430 18510 18510 18510 18510 0
4 20250408 193400 396916430 18510 18510 18510 18510 0
5 20250408 193300 396916430 18510 18510 18510 18510 0
6 20250408 193200 396916430 18510 18510 18510 18510 0
7 20250408 193100 396916430 18510 18510 18510 18510 0
8 20250408 193000 396916430 18510 18510 18510 18510 0
9 20250408 192900 396916430 18510 18510 18510 18510 0
10 20250408 192800 396916430 18510 18510 18510 18510 0
11 20250408 192700 396916430 18510 18510 18510 18510 0
12 20250408 192600 396916430 18510 18510 18510 18510 0
13 20250408 192500 396916430 18510 18510 18510 18510 0
14 20250408 192400 396916430 18510 18510 18510 18510 0
15 20250408 192300 396916430 18510 18510 18510 18510 0
16 20250408 192200 396916430 18510 18510 18510 18510 0
17 20250408 192100 396916430 18510 18510 18510 18510 0
18 20250408 192000 396916430 18510 18510 18510 18510 0
19 20250408 191900 396916430 18510 18510 18510 18510 0
20 20250408 191800 396916430 18510 18510 18510 18510 0
21 20250408 191700 396916430 18510 18510 18510 18510 0
22 20250408 191600 396916430 18510 18510 18510 18510 0
23 20250408 191500 396916430 18510 18510 18510 18510 0
24 20250408 191400 396916430 18510 18510 18510 18510 0
25 20250408 191300 396916430 18510 18510 18510 18510 0
26 20250408 191200 396916430 18510 18510 18510 18510 0
27 20250408 191100 396916430 18510 18510 18510 18510 0
28 20250408 191000 396916430 18510 18510 18510 18510 0
29 20250408 190900 396916430 18510 18510 18510 18510 0
30 20250408 190800 396916430 18510 18510 18510 18510 0
31 20250408 190700 396916430 18510 18510 18510 18510 0
32 20250408 190600 396916430 18510 18510 18510 18510 1096
33 20250408 190500 396916430 18510 18510 18510 18510 0
34 20250408 190400 396916430 18510 18510 18510 18510 0
35 20250408 190300 396916430 18510 18510 18510 18510 0
36 20250408 190200 396916430 18510 18510 18510 18510 0
37 20250408 190100 396916430 18510 18510 18510 18510 0
38 20250408 190000 396916430 18510 18510 18510 18510 0
39 20250408 185900 396916430 18510 18510 18510 18510 0
40 20250408 185800 396916430 18510 18510 18510 18510 0
41 20250408 185700 396916430 18510 18510 18510 18510 0
42 20250408 185600 396916430 18510 18510 18510 18510 0
43 20250408 185500 396916430 18510 18510 18510 18510 0
44 20250408 185400 396916430 18510 18510 18510 18510 0
45 20250408 185300 396916430 18510 18510 18510 18510 0
46 20250408 185200 396916430 18510 18510 18510 18510 0
47 20250408 185100 396916430 18510 18510 18510 18510 0
48 20250408 185000 396916430 18510 18510 18510 18510 0
49 20250408 184900 396916430 18510 18510 18510 18510 0
50 20250408 184800 396916430 18510 18510 18510 18510 0
51 20250408 184700 396916430 18510 18510 18510 18510 0
52 20250408 184600 396916430 18510 18510 18510 18510 0
53 20250408 184500 396916430 18510 18510 18510 18510 0
54 20250408 184400 396916430 18510 18510 18510 18510 0
55 20250408 184300 396916430 18510 18510 18510 18510 0
56 20250408 184200 396916430 18510 18510 18510 18510 0
57 20250408 184100 396916430 18510 18510 18510 18510 0
58 20250408 184000 396916430 18510 18510 18510 18510 0
59 20250408 183900 396916430 18510 18510 18510 18510 0
60 20250408 183800 396916430 18510 18510 18510 18510 0
61 20250408 183700 396916430 18510 18510 18510 18510 0
62 20250408 183600 396916430 18510 18510 18510 18510 1096
63 20250408 183500 396916430 18510 18510 18510 18510 0
64 20250408 183400 396916430 18510 18510 18510 18510 0
65 20250408 183300 396916430 18510 18510 18510 18510 0
66 20250408 183200 396916430 18510 18510 18510 18510 0
67 20250408 183100 396916430 18510 18510 18510 18510 0
68 20250408 183000 396916430 18510 18510 18510 18510 0
69 20250408 182900 396916430 18510 18510 18510 18510 0
70 20250408 182800 396916430 18510 18510 18510 18510 0
71 20250408 182700 396916430 18510 18510 18510 18510 0
72 20250408 182600 396916430 18510 18510 18510 18510 0
73 20250408 182500 396916430 18510 18510 18510 18510 0
74 20250408 182400 396916430 18510 18510 18510 18510 0
75 20250408 182300 396916430 18510 18510 18510 18510 0
76 20250408 182200 396916430 18510 18510 18510 18510 0
77 20250408 182100 396916430 18510 18510 18510 18510 0
78 20250408 182000 396916430 18510 18510 18510 18510 0
79 20250408 181900 396916430 18510 18510 18510 18510 0
80 20250408 181800 396916430 18510 18510 18510 18510 0
81 20250408 181700 396916430 18510 18510 18510 18510 0
82 20250408 181600 396916430 18510 18510 18510 18510 0
83 20250408 181500 396916430 18510 18510 18510 18510 0
84 20250408 181400 396916430 18510 18510 18510 18510 0
85 20250408 181300 396916430 18510 18510 18510 18510 0
86 20250408 181200 396916430 18510 18510 18510 18510 0
87 20250408 181100 396916430 18510 18510 18510 18510 0
88 20250408 181000 396916430 18510 18510 18510 18510 0
89 20250408 180900 396916430 18510 18510 18510 18510 0
90 20250408 180800 396916430 18510 18510 18510 18510 0
91 20250408 180700 396916430 18510 18510 18510 18510 0
92 20250408 180600 396916430 18510 18510 18510 18510 1096
93 20250408 180500 396916430 18510 18510 18510 18510 0
94 20250408 180400 396916430 18510 18510 18510 18510 0
95 20250408 180300 396916430 18510 18510 18510 18510 0
96 20250408 180200 396916430 18510 18510 18510 18510 0
97 20250408 180100 396916430 18510 18510 18510 18510 0
98 20250408 180000 396916430 18510 18510 18510 18510 0
99 20250408 175900 396916430 18510 18510 18510 18510 0
100 20250408 175800 396916430 18510 18510 18510 18510 0
101 20250408 175700 396916430 18510 18510 18510 18510 0
102 20250408 175600 396916430 18510 18510 18510 18510 0
103 20250408 175500 396916430 18510 18510 18510 18510 0
104 20250408 175400 396916430 18510 18510 18510 18510 0
105 20250408 175300 396916430 18510 18510 18510 18510 0
106 20250408 175200 396916430 18510 18510 18510 18510 0
107 20250408 175100 396916430 18510 18510 18510 18510 0
108 20250408 175000 396916430 18510 18510 18510 18510 0
109 20250408 174900 396916430 18510 18510 18510 18510 0
110 20250408 174800 396916430 18510 18510 18510 18510 0
111 20250408 174700 396916430 18510 18510 18510 18510 0
112 20250408 174600 396916430 18510 18510 18510 18510 0
113 20250408 174500 396916430 18510 18510 18510 18510 0
114 20250408 174400 396916430 18510 18510 18510 18510 0
115 20250408 174300 396916430 18510 18510 18510 18510 0
116 20250408 174200 396916430 18510 18510 18510 18510 0
117 20250408 174100 396916430 18510 18510 18510 18510 0
118 20250408 174000 396916430 18510 18510 18510 18510 0
119 20250408 173900 396916430 18510 18510 18510 18510 0
120 20250408 173800 396916430 18510 18510 18510 18510 0
121 20250408 173700 396916430 18510 18510 18510 18510 0
122 20250408 173600 396916430 18510 18510 18510 18510 1096
123 20250408 173500 396916430 18510 18510 18510 18510 0
124 20250408 173400 396916430 18510 18510 18510 18510 0
125 20250408 173300 396916430 18510 18510 18510 18510 0
126 20250408 173200 396916430 18510 18510 18510 18510 0
127 20250408 173100 396916430 18510 18510 18510 18510 0
128 20250408 173000 396916430 18510 18510 18510 18510 0
129 20250408 172900 396916430 18510 18510 18510 18510 0
130 20250408 172800 396916430 18510 18510 18510 18510 0
131 20250408 172700 396916430 18510 18510 18510 18510 0
132 20250408 172600 396916430 18510 18510 18510 18510 0
133 20250408 172500 396916430 18510 18510 18510 18510 0
134 20250408 172400 396916430 18510 18510 18510 18510 0
135 20250408 172300 396916430 18510 18510 18510 18510 0
136 20250408 172200 396916430 18510 18510 18510 18510 0
137 20250408 172100 396916430 18510 18510 18510 18510 0
138 20250408 172000 396916430 18510 18510 18510 18510 0
139 20250408 171900 396916430 18510 18510 18510 18510 0
140 20250408 171800 396916430 18510 18510 18510 18510 0
141 20250408 171700 396916430 18510 18510 18510 18510 0
142 20250408 171600 396916430 18510 18510 18510 18510 0
143 20250408 171500 396916430 18510 18510 18510 18510 0
144 20250408 171400 396916430 18510 18510 18510 18510 0
145 20250408 171300 396916430 18510 18510 18510 18510 0
146 20250408 171200 396916430 18510 18510 18510 18510 0
147 20250408 171100 396916430 18510 18510 18510 18510 0
148 20250408 171000 396916430 18510 18510 18510 18510 0
149 20250408 170900 396916430 18510 18510 18510 18510 0
150 20250408 170800 396916430 18510 18510 18510 18510 0
151 20250408 170700 396916430 18510 18510 18510 18510 0
152 20250408 170600 396916430 18510 18510 18510 18510 1096
153 20250408 170500 396916430 18510 18510 18510 18510 0
154 20250408 170400 396916430 18510 18510 18510 18510 0
155 20250408 170300 396916430 18510 18510 18510 18510 0
156 20250408 170200 396916430 18510 18510 18510 18510 0
157 20250408 170100 396916430 18510 18510 18510 18510 0
158 20250408 170000 396916430 18510 18510 18510 18510 0
159 20250408 165900 396916430 18510 18510 18510 18510 0
160 20250408 165800 396916430 18510 18510 18510 18510 0
161 20250408 165700 396916430 18510 18510 18510 18510 0
162 20250408 165600 396916430 18510 18510 18510 18510 0
163 20250408 165500 396916430 18510 18510 18510 18510 0
164 20250408 165400 396916430 18510 18510 18510 18510 0
165 20250408 165300 396916430 18510 18510 18510 18510 0
166 20250408 165200 396916430 18510 18510 18510 18510 0
167 20250408 165100 396916430 18510 18510 18510 18510 0
168 20250408 165000 396916430 18510 18510 18510 18510 0
169 20250408 164900 396916430 18510 18510 18510 18510 0
170 20250408 164800 396916430 18510 18510 18510 18510 0
171 20250408 164700 396916430 18510 18510 18510 18510 0
172 20250408 164600 396916430 18510 18510 18510 18510 0
173 20250408 164500 396916430 18510 18510 18510 18510 0
174 20250408 164400 396916430 18510 18510 18510 18510 0
175 20250408 164300 396916430 18510 18510 18510 18510 0
176 20250408 164200 396916430 18510 18510 18510 18510 0
177 20250408 164100 396916430 18510 18510 18510 18510 0
178 20250408 164000 396916430 18510 18510 18510 18510 0
179 20250408 163900 396916430 18510 18510 18510 18510 0
180 20250408 163800 396916430 18510 18510 18510 18510 0
181 20250408 163700 396916430 18510 18510 18510 18510 0
182 20250408 163600 396916430 18510 18510 18510 18510 1096
183 20250408 163500 396916430 18510 18510 18510 18510 0
184 20250408 163400 396916430 18510 18510 18510 18510 0
185 20250408 163300 396916430 18510 18510 18510 18510 0
186 20250408 163200 396916430 18510 18510 18510 18510 0
187 20250408 163100 396916430 18510 18510 18510 18510 0
188 20250408 163000 396916430 18510 18510 18510 18510 0
189 20250408 162900 396916430 18510 18510 18510 18510 0
190 20250408 162800 396916430 18510 18510 18510 18510 0
191 20250408 162700 396916430 18510 18510 18510 18510 0
192 20250408 162600 396916430 18510 18510 18510 18510 0
193 20250408 162500 396916430 18510 18510 18510 18510 0
194 20250408 162400 396916430 18510 18510 18510 18510 0
195 20250408 162300 396916430 18510 18510 18510 18510 0
196 20250408 162200 396916430 18510 18510 18510 18510 0
197 20250408 162100 396916430 18510 18510 18510 18510 0
198 20250408 162000 396916430 18510 18510 18510 18510 0
199 20250408 161900 396916430 18510 18510 18510 18510 0
200 20250408 161800 396916430 18510 18510 18510 18510 0
201 20250408 161700 396916430 18510 18510 18510 18510 0
202 20250408 161600 396916430 18510 18510 18510 18510 0
203 20250408 161500 396916430 18510 18510 18510 18510 0
204 20250408 161400 396916430 18510 18510 18510 18510 0
205 20250408 161300 396916430 18510 18510 18510 18510 0
206 20250408 161200 396916430 18510 18510 18510 18510 0
207 20250408 161100 396916430 18510 18510 18510 18510 0
208 20250408 161000 396916430 18510 18510 18510 18510 0
209 20250408 160900 396916430 18510 18510 18510 18510 0
210 20250408 160800 396916430 18510 18510 18510 18510 0
211 20250408 160700 396916430 18510 18510 18510 18510 0
212 20250408 160600 396916430 18510 18510 18510 18510 1096
213 20250408 160500 396916430 18510 18510 18510 18510 0
214 20250408 160400 396916430 18510 18510 18510 18510 0
215 20250408 160300 396916430 18510 18510 18510 18510 0
216 20250408 160200 396916430 18510 18510 18510 18510 0
217 20250408 160100 396916430 18510 18510 18510 18510 0
218 20250408 160000 396916430 18510 18510 18510 18510 0
219 20250408 155900 396916430 18510 18510 18510 18510 0
220 20250408 155800 396916430 18510 18510 18510 18510 0
221 20250408 155700 396916430 18510 18510 18510 18510 0
222 20250408 155600 396916430 18510 18510 18510 18510 0
223 20250408 155500 396916430 18510 18510 18510 18510 0
224 20250408 155400 396916430 18510 18510 18510 18510 0
225 20250408 155300 396916430 18510 18510 18510 18510 0
226 20250408 155200 396916430 18510 18510 18510 18510 0
227 20250408 155100 396916430 18510 18510 18510 18510 0
228 20250408 155000 396916430 18510 18510 18510 18510 0
229 20250408 154900 396916430 18510 18510 18510 18510 0
230 20250408 154800 396916430 18510 18510 18510 18510 0
231 20250408 154700 396916430 18510 18510 18510 18510 0
232 20250408 154600 396916430 18510 18510 18510 18510 0
233 20250408 154500 396916430 18510 18510 18510 18510 0
234 20250408 154400 396916430 18510 18510 18510 18510 0
235 20250408 154300 396916430 18510 18510 18510 18510 0
236 20250408 154200 396916430 18510 18510 18510 18510 0
237 20250408 154100 396916430 18510 18510 18510 18510 0
238 20250408 154000 396916430 18510 18510 18510 18510 0
239 20250408 153900 396916430 18510 18510 18510 18510 0
240 20250408 153800 396916430 18510 18510 18510 18510 0
241 20250408 153700 396916430 18510 18510 18510 18510 0
242 20250408 153600 396916430 18510 18510 18510 18510 1096
243 20250408 153500 396916430 18510 18510 18510 18510 0
244 20250408 153400 396916430 18510 18510 18510 18510 0
245 20250408 153300 396916430 18510 18510 18510 18510 0
246 20250408 153200 396916430 18510 18510 18510 18510 0
247 20250408 153100 396916430 18510 18510 18510 18510 0
248 20250408 153000 396916430 18510 18510 18510 18510 1096
249 20250408 152900 376629470 18480 18480 18480 18480 0
250 20250408 152800 376629470 18480 18480 18480 18480 0
251 20250408 152700 376629470 18480 18480 18480 18480 0
252 20250408 152600 376629470 18480 18480 18480 18480 0
253 20250408 152500 376629470 18480 18480 18480 18480 0
254 20250408 152400 376629470 18480 18480 18480 18480 0
255 20250408 152300 376629470 18480 18480 18480 18480 0
256 20250408 152200 376629470 18480 18480 18480 18480 0
257 20250408 152100 376629470 18480 18480 18480 18480 0
258 20250408 152000 376629470 18480 18480 18480 18480 0
259 20250408 151900 376629470 18480 18480 18480 18480 0
260 20250408 151800 376629470 18480 18480 18480 18480 0
261 20250408 151700 376629470 18480 18480 18480 18480 0
262 20250408 151600 376629470 18480 18480 18480 18480 129
263 20250408 151500 374245550 18500 18500 18500 18500 0
264 20250408 151400 374245550 18500 18500 18500 18500 0
265 20250408 151300 374245550 18500 18500 18500 18500 0
266 20250408 151200 374245550 18500 18500 18500 18500 0
267 20250408 151100 374245550 18500 18500 18500 18500 15
268 20250408 151000 373968050 18500 18500 18500 18500 1
269 20250408 150900 373949550 18510 18510 18510 18510 5
270 20250408 150800 373857000 18510 18510 18510 18510 11
271 20250408 150700 373653390 18520 18520 18520 18520 0
272 20250408 150600 373653390 18520 18520 18520 18520 0
273 20250408 150500 373653390 18520 18520 18520 18520 0
274 20250408 150400 373653390 18520 18520 18520 18520 0
275 20250408 150300 373653390 18520 18520 18520 18520 1
276 20250408 150200 373634870 18520 18520 18520 18520 0
277 20250408 150100 373634870 18520 18520 18520 18520 0
278 20250408 150000 373634870 18520 18510 18520 18510 2
279 20250408 145900 373597840 18490 18490 18490 18490 0
280 20250408 145800 373597840 18490 18490 18490 18490 0
281 20250408 145700 373597840 18490 18500 18500 18490 57
282 20250408 145600 372543900 18500 18500 18500 18500 0
283 20250408 145500 372543900 18500 18500 18500 18500 0
284 20250408 145400 372543900 18500 18500 18500 18500 266
285 20250408 145300 367622900 18520 18520 18520 18520 0
286 20250408 145200 367622900 18520 18520 18520 18520 0
287 20250408 145100 367622900 18520 18520 18520 18520 0
288 20250408 145000 367622900 18520 18520 18520 18520 0
289 20250408 144900 367622900 18520 18520 18520 18520 0
290 20250408 144800 367622900 18520 18520 18520 18520 0
291 20250408 144700 367622900 18520 18520 18520 18520 0
292 20250408 144600 367622900 18520 18520 18520 18520 0
293 20250408 144500 367622900 18520 18520 18520 18520 0
294 20250408 144400 367622900 18520 18520 18520 18520 0
295 20250408 144300 367622900 18520 18520 18520 18520 0
296 20250408 144200 367622900 18520 18520 18520 18520 27
297 20250408 144100 367122860 18510 18510 18510 18510 0
298 20250408 144000 367122860 18510 18510 18510 18510 0
299 20250408 143900 367122860 18510 18510 18510 18510 0
300 20250408 143800 367122860 18510 18510 18510 18510 0
301 20250408 143700 367122860 18510 18510 18510 18510 0
302 20250408 143600 367122860 18510 18510 18510 18510 0
303 20250408 143500 367122860 18510 18510 18510 18510 0
304 20250408 143400 367122860 18510 18510 18510 18510 0
305 20250408 143300 367122860 18510 18510 18510 18510 0
306 20250408 143200 367122860 18510 18510 18510 18510 0
307 20250408 143100 367122860 18510 18510 18510 18510 0
308 20250408 143000 367122860 18510 18510 18510 18510 0
309 20250408 142900 367122860 18510 18510 18510 18510 0
310 20250408 142800 367122860 18510 18510 18510 18510 1
311 20250408 142700 367104350 18500 18500 18500 18500 0
312 20250408 142600 367104350 18500 18500 18500 18500 0
313 20250408 142500 367104350 18500 18500 18500 18500 0
314 20250408 142400 367104350 18500 18500 18500 18500 0
315 20250408 142300 367104350 18500 18500 18500 18500 0
316 20250408 142200 367104350 18500 18500 18500 18500 0
317 20250408 142100 367104350 18500 18500 18500 18500 0
318 20250408 142000 367104350 18500 18500 18500 18500 0
319 20250408 141900 367104350 18500 18500 18500 18500 0
320 20250408 141800 367104350 18500 18500 18500 18500 0
321 20250408 141700 367104350 18500 18500 18500 18500 0
322 20250408 141600 367104350 18500 18500 18500 18500 0
323 20250408 141500 367104350 18500 18500 18500 18500 0
324 20250408 141400 367104350 18500 18500 18500 18500 0
325 20250408 141300 367104350 18500 18500 18500 18500 0
326 20250408 141200 367104350 18500 18500 18500 18500 0
327 20250408 141100 367104350 18500 18500 18500 18500 55
328 20250408 141000 366086850 18490 18490 18490 18490 0
329 20250408 140900 366086850 18490 18490 18490 18490 26
330 20250408 140800 365606110 18490 18490 18490 18490 0
331 20250408 140700 365606110 18490 18490 18490 18490 0
332 20250408 140600 365606110 18490 18490 18490 18490 0
333 20250408 140500 365606110 18490 18490 18490 18490 12
334 20250408 140400 365384230 18510 18510 18510 18510 1
335 20250408 140300 365365720 18510 18510 18510 18510 0
336 20250408 140200 365365720 18510 18510 18510 18510 0
337 20250408 140100 365365720 18510 18510 18510 18510 2
338 20250408 140000 365328700 18500 18500 18500 18500 108
339 20250408 135900 363330700 18480 18480 18480 18480 0
340 20250408 135800 363330700 18480 18480 18480 18480 0
341 20250408 135700 363330700 18480 18480 18480 18480 0
342 20250408 135600 363330700 18480 18480 18480 18480 0
343 20250408 135500 363330700 18480 18480 18480 18480 0
344 20250408 135400 363330700 18480 18480 18480 18480 0
345 20250408 135300 363330700 18480 18480 18480 18480 0
346 20250408 135200 363330700 18480 18480 18480 18480 0
347 20250408 135100 363330700 18480 18480 18480 18480 0
348 20250408 135000 363330700 18480 18510 18520 18480 181
349 20250408 134900 359983260 18510 18510 18510 18510 0
350 20250408 134800 359983260 18510 18510 18510 18510 0
351 20250408 134700 359983260 18510 18510 18510 18510 4
352 20250408 134600 359909220 18510 18510 18510 18510 1
353 20250408 134500 359890710 18490 18490 18490 18490 0
354 20250408 134400 359890710 18490 18490 18490 18490 0
355 20250408 134300 359890710 18490 18500 18500 18490 3
356 20250408 134200 359835230 18520 18520 18520 18520 0
357 20250408 134100 359835230 18520 18520 18520 18520 0
358 20250408 134000 359835230 18520 18520 18520 18520 2
359 20250408 133900 359798190 18520 18520 18520 18520 0
360 20250408 133800 359798190 18520 18520 18520 18520 0
361 20250408 133700 359798190 18520 18520 18520 18520 0
362 20250408 133600 359798190 18520 18520 18520 18520 0
363 20250408 133500 359798190 18520 18520 18520 18520 0
364 20250408 133400 359798190 18520 18520 18520 18520 22
365 20250408 133300 359390750 18520 18520 18520 18520 0
366 20250408 133200 359390750 18520 18520 18520 18520 0
367 20250408 133100 359390750 18520 18520 18520 18520 98
368 20250408 133000 357575790 18510 18510 18510 18510 260
369 20250408 132900 352763190 18520 18520 18520 18520 0
370 20250408 132800 352763190 18520 18520 18520 18520 0
371 20250408 132700 352763190 18520 18520 18520 18520 0
372 20250408 132600 352763190 18520 18520 18520 18520 222
373 20250408 132500 348651750 18530 18530 18530 18530 5
374 20250408 132400 348559100 18530 18530 18530 18530 0
375 20250408 132300 348559100 18530 18540 18540 18530 217
376 20250408 132200 344537920 18540 18540 18540 18540 0
377 20250408 132100 344537920 18540 18540 18540 18540 0
378 20250408 132000 344537920 18540 18540 18540 18540 60
379 20250408 131900 343425520 18540 18540 18540 18540 23
380 20250408 131800 342999100 18540 18540 18540 18540 0
381 20250408 131700 342999100 18540 18540 18540 18540 0
382 20250408 131600 342999100 18540 18540 18540 18540 0
383 20250408 131500 342999100 18540 18540 18540 18540 5
384 20250408 131400 342906400 18540 18540 18540 18540 200
385 20250408 131300 339198400 18550 18550 18550 18550 0
386 20250408 131200 339198400 18550 18550 18550 18550 0
387 20250408 131100 339198400 18550 18550 18550 18550 0
388 20250408 131000 339198400 18550 18550 18550 18550 0
389 20250408 130900 339198400 18550 18550 18550 18550 0
390 20250408 130800 339198400 18550 18550 18550 18550 200
391 20250408 130700 335488400 18530 18550 18550 18530 156
392 20250408 130600 332597180 18570 18570 18570 18570 0
393 20250408 130500 332597180 18570 18570 18570 18570 0
394 20250408 130400 332597180 18570 18570 18570 18570 3
395 20250408 130300 332541470 18580 18580 18580 18580 0
396 20250408 130200 332541470 18580 18580 18580 18580 0
397 20250408 130100 332541470 18580 18580 18580 18580 0
398 20250408 130000 332541470 18580 18580 18580 18580 0
399 20250408 125900 332541470 18580 18580 18580 18580 0
400 20250408 125800 332541470 18580 18580 18580 18580 0
401 20250408 125700 332541470 18580 18580 18580 18580 0
402 20250408 125600 332541470 18580 18580 18580 18580 0
403 20250408 125500 332541470 18580 18580 18580 18580 1
404 20250408 125400 332522890 18590 18560 18590 18560 480
405 20250408 125300 323604670 18560 18560 18560 18560 0
406 20250408 125200 323604670 18560 18560 18560 18560 0
407 20250408 125100 323604670 18560 18560 18560 18560 0
408 20250408 125000 323604670 18560 18560 18560 18560 5
409 20250408 124900 323511870 18520 18520 18520 18520 0
410 20250408 124800 323511870 18520 18520 18520 18520 0
411 20250408 124700 323511870 18520 18520 18520 18520 0
412 20250408 124600 323511870 18520 18520 18520 18520 0
413 20250408 124500 323511870 18520 18520 18520 18520 117
414 20250408 124400 321345030 18510 18550 18550 18510 88
415 20250408 124300 319715380 18560 18570 18570 18560 6
416 20250408 124200 319604000 18580 18620 18620 18580 1358
417 20250408 124100 294344540 18630 18630 18630 18630 0
418 20250408 124000 294344540 18630 18630 18630 18630 0
419 20250408 123900 294344540 18630 18630 18630 18630 0
420 20250408 123800 294344540 18630 18630 18630 18630 3
421 20250408 123700 294288650 18630 18630 18630 18630 1
422 20250408 123600 294270020 18630 18630 18630 18630 0
423 20250408 123500 294270020 18630 18630 18630 18630 0
424 20250408 123400 294270020 18630 18630 18630 18630 0
425 20250408 123300 294270020 18630 18630 18630 18630 0
426 20250408 123200 294270020 18630 18630 18630 18630 7
427 20250408 123100 294139610 18640 18640 18640 18640 0
428 20250408 123000 294139610 18640 18640 18640 18640 0
429 20250408 122900 294139610 18640 18640 18640 18640 0
430 20250408 122800 294139610 18640 18640 18640 18640 1
431 20250408 122700 294120970 18620 18620 18620 18620 354
432 20250408 122600 287529490 18620 18620 18620 18620 0
433 20250408 122500 287529490 18620 18620 18620 18620 0
434 20250408 122400 287529490 18620 18620 18620 18620 0
435 20250408 122300 287529490 18620 18620 18620 18620 5
436 20250408 122200 287436390 18620 18620 18620 18620 0
437 20250408 122100 287436390 18620 18620 18620 18620 0
438 20250408 122000 287436390 18620 18620 18620 18620 0
439 20250408 121900 287436390 18620 18620 18620 18620 77
440 20250408 121800 286002650 18650 18650 18650 18650 0
441 20250408 121700 286002650 18650 18650 18650 18650 0
442 20250408 121600 286002650 18650 18650 18650 18650 0
443 20250408 121500 286002650 18650 18650 18650 18650 0
444 20250408 121400 286002650 18650 18650 18650 18650 0
445 20250408 121300 286002650 18650 18650 18650 18650 0
446 20250408 121200 286002650 18650 18650 18650 18650 0
447 20250408 121100 286002650 18650 18650 18650 18650 0
448 20250408 121000 286002650 18650 18650 18650 18650 1
449 20250408 120900 285984000 18660 18660 18660 18660 0
450 20250408 120800 285984000 18660 18660 18660 18660 0
451 20250408 120700 285984000 18660 18660 18660 18660 0
452 20250408 120600 285984000 18660 18660 18660 18660 0
453 20250408 120500 285984000 18660 18660 18660 18660 0
454 20250408 120400 285984000 18660 18660 18660 18660 0
455 20250408 120300 285984000 18660 18660 18660 18660 0
456 20250408 120200 285984000 18660 18660 18660 18660 0
457 20250408 120100 285984000 18660 18660 18660 18660 0
458 20250408 120000 285984000 18660 18660 18660 18660 110
459 20250408 115900 283931400 18670 18670 18670 18670 0
460 20250408 115800 283931400 18670 18670 18670 18670 0
461 20250408 115700 283931400 18670 18670 18670 18670 0
462 20250408 115600 283931400 18670 18710 18710 18670 62
463 20250408 115500 282771720 18750 18750 18750 18750 0
464 20250408 115400 282771720 18750 18750 18750 18750 0
465 20250408 115300 282771720 18750 18750 18750 18750 0
466 20250408 115200 282771720 18750 18750 18750 18750 0
467 20250408 115100 282771720 18750 18750 18750 18750 0
468 20250408 115000 282771720 18750 18750 18750 18750 0
469 20250408 114900 282771720 18750 18750 18750 18750 0
470 20250408 114800 282771720 18750 18750 18750 18750 0
471 20250408 114700 282771720 18750 18750 18750 18750 0
472 20250408 114600 282771720 18750 18750 18750 18750 0
473 20250408 114500 282771720 18750 18750 18750 18750 0
474 20250408 114400 282771720 18750 18780 18780 18750 116
475 20250408 114300 280596510 18790 18790 18790 18790 0
476 20250408 114200 280596510 18790 18790 18790 18790 0
477 20250408 114100 280596510 18790 18790 18790 18790 0
478 20250408 114000 280596510 18790 18790 18790 18790 0
479 20250408 113900 280596510 18790 18790 18790 18790 2
480 20250408 113800 280558930 18790 18790 18790 18790 0
481 20250408 113700 280558930 18790 18790 18790 18790 0
482 20250408 113600 280558930 18790 18790 18790 18790 0
483 20250408 113500 280558930 18790 18790 18790 18790 0
484 20250408 113400 280558930 18790 18790 18790 18790 0
485 20250408 113300 280558930 18790 18790 18790 18790 0
486 20250408 113200 280558930 18790 18790 18790 18790 5
487 20250408 113100 280464980 18790 18790 18790 18790 0
488 20250408 113000 280464980 18790 18790 18790 18790 0
489 20250408 112900 280464980 18790 18790 18790 18790 0
490 20250408 112800 280464980 18790 18790 18790 18790 0
491 20250408 112700 280464980 18790 18790 18790 18790 0
492 20250408 112600 280464980 18790 18790 18790 18790 0
493 20250408 112500 280464980 18790 18790 18790 18790 0
494 20250408 112400 280464980 18790 18790 18790 18790 0
495 20250408 112300 280464980 18790 18790 18790 18790 0
496 20250408 112200 280464980 18790 18790 18790 18790 3
497 20250408 112100 280408610 18820 18820 18820 18820 0
498 20250408 112000 280408610 18820 18800 18820 18800 2
499 20250408 111900 280370990 18810 18790 18810 18780 48
500 20250408 111800 279469470 18850 18850 18850 18850 0
501 20250408 111700 279469470 18850 18850 18850 18850 0
502 20250408 111600 279469470 18850 18850 18850 18850 0
503 20250408 111500 279469470 18850 18850 18850 18850 0
504 20250408 111400 279469470 18850 18850 18850 18850 0
505 20250408 111300 279469470 18850 18850 18850 18850 0
506 20250408 111200 279469470 18850 18850 18850 18850 0
507 20250408 111100 279469470 18850 18850 18850 18850 0
508 20250408 111000 279469470 18850 18850 18850 18850 0
509 20250408 110900 279469470 18850 18850 18850 18850 0
510 20250408 110800 279469470 18850 18850 18850 18850 0
511 20250408 110700 279469470 18850 18850 18850 18850 0
512 20250408 110600 279469470 18850 18800 18850 18800 2
513 20250408 110500 279431820 18840 18780 18840 18780 17
514 20250408 110400 279112470 18790 18790 18790 18790 0
515 20250408 110300 279112470 18790 18790 18790 18790 0
516 20250408 110200 279112470 18790 18790 18790 18790 0
517 20250408 110100 279112470 18790 18780 18790 18780 57
518 20250408 110000 278041980 18780 18780 18780 18780 1
519 20250408 105900 278023200 18790 18760 18790 18760 8
520 20250408 105800 277873000 18790 18750 18790 18750 25
521 20250408 105700 277404170 18690 18780 18790 18690 84
522 20250408 105600 275829130 18770 18780 18860 18760 2071
523 20250408 105500 236883480 18770 18730 18770 18690 571
524 20250408 105400 226175790 18690 18690 18730 18690 403
525 20250408 105300 218637180 18680 18680 18680 18680 0
526 20250408 105200 218637180 18680 18680 18680 18680 0
527 20250408 105100 218637180 18680 18680 18680 18680 0
528 20250408 105000 218637180 18680 18620 18680 18620 325
529 20250408 104900 212576020 18600 18600 18600 18600 0
530 20250408 104800 212576020 18600 18600 18600 18600 0
531 20250408 104700 212576020 18600 18600 18600 18600 0
532 20250408 104600 212576020 18600 18600 18600 18600 35
533 20250408 104500 211925020 18640 18640 18640 18640 0
534 20250408 104400 211925020 18640 18640 18640 18640 0
535 20250408 104300 211925020 18640 18640 18640 18640 0
536 20250408 104200 211925020 18640 18640 18640 18640 0
537 20250408 104100 211925020 18640 18640 18640 18640 0
538 20250408 104000 211925020 18640 18640 18640 18640 0
539 20250408 103900 211925020 18640 18630 18640 18630 2
540 20250408 103800 211887750 18620 18600 18620 18600 64
541 20250408 103700 210697250 18600 18600 18600 18600 0
542 20250408 103600 210697250 18600 18600 18600 18600 2
543 20250408 103500 210660050 18600 18600 18600 18600 0
544 20250408 103400 210660050 18600 18600 18600 18600 0
545 20250408 103300 210660050 18600 18600 18600 18600 0
546 20250408 103200 210660050 18600 18600 18600 18600 0
547 20250408 103100 210660050 18600 18600 18600 18600 0
548 20250408 103000 210660050 18600 18600 18600 18600 0
549 20250408 102900 210660050 18600 18600 18600 18600 0
550 20250408 102800 210660050 18600 18600 18600 18600 0
551 20250408 102700 210660050 18600 18580 18600 18580 131
552 20250408 102600 208225140 18580 18550 18580 18550 8
553 20250408 102500 208076610 18580 18540 18580 18540 6
554 20250408 102400 207965240 18580 18540 18580 18540 4
555 20250408 102300 207891000 18580 18540 18580 18540 8
556 20250408 102200 207742530 18560 18520 18560 18520 260
557 20250408 102100 202922680 18520 18520 18520 18520 0
558 20250408 102000 202922680 18520 18520 18520 18520 14
559 20250408 101900 202663400 18540 18540 18540 18540 50
560 20250408 101800 201736400 18540 18540 18540 18540 4
561 20250408 101700 201662240 18510 18510 18510 18510 0
562 20250408 101600 201662240 18510 18490 18510 18490 194
563 20250408 101500 198072020 18490 18490 18490 18490 0
564 20250408 101400 198072020 18490 18490 18490 18490 30
565 20250408 101300 197517320 18480 18540 18540 18480 1325
566 20250408 101200 173005670 18550 18560 18560 18550 8
567 20250408 101100 172857240 18560 18560 18560 18560 0
568 20250408 101000 172857240 18560 18560 18560 18560 4
569 20250408 100900 172783000 18560 18560 18560 18560 0
570 20250408 100800 172783000 18560 18560 18560 18560 10
571 20250408 100700 172597400 18550 18550 18550 18550 0
572 20250408 100600 172597400 18550 18550 18550 18550 0
573 20250408 100500 172597400 18550 18550 18550 18550 0
574 20250408 100400 172597400 18550 18550 18550 18550 0
575 20250408 100300 172597400 18550 18560 18560 18550 106
576 20250408 100200 170631060 18560 18630 18630 18560 1523
577 20250408 100100 142322690 18630 18630 18630 18630 0
578 20250408 100000 142322690 18630 18640 18680 18630 5
579 20250408 095900 142229480 18690 18690 18690 18690 0
580 20250408 095800 142229480 18690 18690 18690 18690 0
581 20250408 095700 142229480 18690 18690 18690 18690 0
582 20250408 095600 142229480 18690 18690 18690 18690 0
583 20250408 095500 142229480 18690 18640 18690 18640 3
584 20250408 095400 142173510 18640 18640 18640 18640 1
585 20250408 095300 142154870 18630 18630 18630 18630 1
586 20250408 095200 142136240 18640 18630 18640 18630 2
587 20250408 095100 142098970 18640 18640 18640 18630 5
588 20250408 095000 142005790 18630 18630 18640 18630 3
589 20250408 094900 141949890 18640 18630 18640 18630 2
590 20250408 094800 141912620 18640 18630 18640 18630 2
591 20250408 094700 141875350 18640 18630 18640 18630 2
592 20250408 094600 141838080 18640 18630 18640 18600 46
593 20250408 094500 140982240 18640 18640 18640 18640 62
594 20250408 094400 139826560 18710 18710 18710 18710 0
595 20250408 094300 139826560 18710 18710 18710 18710 2
596 20250408 094200 139789140 18640 18640 18640 18640 3
597 20250408 094100 139733220 18630 18630 18680 18630 6
598 20250408 094000 139621370 18600 18600 18600 18600 0
599 20250408 093900 139621370 18600 18600 18600 18600 0
600 20250408 093800 139621370 18600 18600 18600 18600 0
601 20250408 093700 139621370 18600 18570 18600 18570 274
602 20250408 093600 134528350 18560 18580 18580 18560 123
603 20250408 093500 132245210 18590 18650 18650 18590 1173
604 20250408 093400 110388140 18680 18680 18680 18680 50
605 20250408 093300 109454140 18680 18680 18680 18670 3074
606 20250408 093200 52061460 18730 18680 18730 18680 4
607 20250408 093100 51986590 18740 18740 18740 18670 7
608 20250408 093000 51855480 18730 18730 18730 18730 0
609 20250408 092900 51855480 18730 18730 18730 18730 14
610 20250408 092800 51593260 18670 18670 18670 18670 0
611 20250408 092700 51593260 18670 18670 18670 18670 0
612 20250408 092600 51593260 18670 18670 18670 18670 0
613 20250408 092500 51593260 18670 18660 18670 18660 99
614 20250408 092400 49745180 18660 18670 18670 18590 270
615 20250408 092300 44707310 18670 18670 18670 18670 0
616 20250408 092200 44707310 18670 18670 18670 18670 0
617 20250408 092100 44707310 18670 18670 18670 18670 1
618 20250408 092000 44688640 18680 18680 18680 18680 0
619 20250408 091900 44688640 18680 18680 18680 18680 50
620 20250408 091800 43754640 18720 18690 18720 18690 11
621 20250408 091700 43548930 18700 18700 18700 18700 0
622 20250408 091600 43548930 18700 18710 18710 18700 45
623 20250408 091500 42707370 18730 18730 18730 18730 0
624 20250408 091400 42707370 18730 18690 18730 18690 2
625 20250408 091300 42669950 18730 18730 18730 18730 0
626 20250408 091200 42669950 18730 18690 18730 18690 2
627 20250408 091100 42632530 18720 18670 18720 18660 852
628 20250408 091000 26728750 18680 18620 18680 18600 723
629 20250408 090900 13251640 18550 18550 18550 18550 60
630 20250408 090800 12138640 18540 18540 18540 18540 0
631 20250408 090700 12138640 18540 18540 18540 18540 0
632 20250408 090600 12138640 18540 18550 18550 18540 100
633 20250408 090500 10284300 18550 18580 18580 18550 400
634 20250408 090400 2859720 18580 18580 18580 18580 1
635 20250408 090300 2841140 18570 18580 18580 18570 146
636 20250408 090200 129910 18560 18580 18580 18560 3
637 20250408 090100 74200 18550 18550 18550 18550 0
638 20250408 090000 74200 18550 18550 18550 18550 4