ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
033160/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185900,1460802145,7550,7550,7550,7550,22502
20250418,185800,1460802145,7550,7550,7550,7550,0
20250418,185700,1460802145,7550,7550,7550,7550,0
20250418,185600,1460802145,7550,7550,7550,7550,0
20250418,185500,1460802145,7550,7550,7550,7550,0
20250418,185400,1460802145,7550,7550,7550,7550,0
20250418,185300,1460802145,7550,7550,7550,7550,0
20250418,185200,1460802145,7550,7550,7550,7550,0
20250418,185100,1460802145,7550,7550,7550,7550,0
20250418,185000,1460802145,7550,7550,7550,7550,0
20250418,184900,1460802145,7550,7550,7550,7550,0
20250418,184800,1460802145,7550,7550,7550,7550,0
20250418,184700,1460802145,7550,7550,7550,7550,0
20250418,184600,1460802145,7550,7550,7550,7550,0
20250418,184500,1460802145,7550,7550,7550,7550,0
20250418,184400,1460802145,7550,7550,7550,7550,0
20250418,184300,1460802145,7550,7550,7550,7550,0
20250418,184200,1460802145,7550,7550,7550,7550,0
20250418,184100,1460802145,7550,7550,7550,7550,0
20250418,184000,1460802145,7550,7550,7550,7550,0
20250418,183900,1460802145,7550,7550,7550,7550,0
20250418,183800,1460802145,7550,7550,7550,7550,0
20250418,183700,1460802145,7550,7550,7550,7550,0
20250418,183600,1460802145,7550,7550,7550,7550,0
20250418,183500,1460802145,7550,7550,7550,7550,0
20250418,183400,1460802145,7550,7550,7550,7550,0
20250418,183300,1460802145,7550,7550,7550,7550,0
20250418,183200,1460802145,7550,7550,7550,7550,0
20250418,183100,1460802145,7550,7550,7550,7550,0
20250418,183000,1460802145,7550,7550,7550,7550,0
20250418,182900,1460802145,7550,7550,7550,7550,22502
20250418,182800,1460802145,7550,7550,7550,7550,0
20250418,182700,1460802145,7550,7550,7550,7550,0
20250418,182600,1460802145,7550,7550,7550,7550,0
20250418,182500,1460802145,7550,7550,7550,7550,0
20250418,182400,1460802145,7550,7550,7550,7550,0
20250418,182300,1460802145,7550,7550,7550,7550,0
20250418,182200,1460802145,7550,7550,7550,7550,0
20250418,182100,1460802145,7550,7550,7550,7550,0
20250418,182000,1460802145,7550,7550,7550,7550,0
20250418,181900,1460802145,7550,7550,7550,7550,0
20250418,181800,1460802145,7550,7550,7550,7550,0
20250418,181700,1460802145,7550,7550,7550,7550,0
20250418,181600,1460802145,7550,7550,7550,7550,0
20250418,181500,1460802145,7550,7550,7550,7550,0
20250418,181400,1460802145,7550,7550,7550,7550,0
20250418,181300,1460802145,7550,7550,7550,7550,0
20250418,181200,1460802145,7550,7550,7550,7550,0
20250418,181100,1460802145,7550,7550,7550,7550,0
20250418,181000,1460802145,7550,7550,7550,7550,0
20250418,180900,1460802145,7550,7550,7550,7550,0
20250418,180800,1460802145,7550,7550,7550,7550,0
20250418,180700,1460802145,7550,7550,7550,7550,0
20250418,180600,1460802145,7550,7550,7550,7550,0
20250418,180500,1460802145,7550,7550,7550,7550,0
20250418,180400,1460802145,7550,7550,7550,7550,0
20250418,180300,1460802145,7550,7550,7550,7550,0
20250418,180200,1460802145,7550,7550,7550,7550,0
20250418,180100,1460802145,7550,7550,7550,7550,0
20250418,180000,1460802145,7550,7550,7550,7550,0
20250418,175900,1460802145,7550,7550,7550,7550,22502
20250418,175800,1460802145,7550,7550,7550,7550,0
20250418,175700,1460802145,7550,7550,7550,7550,0
20250418,175600,1460802145,7550,7550,7550,7550,0
20250418,175500,1460802145,7550,7550,7550,7550,0
20250418,175400,1460802145,7550,7550,7550,7550,0
20250418,175300,1460802145,7550,7550,7550,7550,0
20250418,175200,1460802145,7550,7550,7550,7550,0
20250418,175100,1460802145,7550,7550,7550,7550,0
20250418,175000,1460802145,7550,7550,7550,7550,0
20250418,174900,1460802145,7550,7550,7550,7550,0
20250418,174800,1460802145,7550,7550,7550,7550,0
20250418,174700,1460802145,7550,7550,7550,7550,0
20250418,174600,1460802145,7550,7550,7550,7550,0
20250418,174500,1460802145,7550,7550,7550,7550,0
20250418,174400,1460802145,7550,7550,7550,7550,0
20250418,174300,1460802145,7550,7550,7550,7550,0
20250418,174200,1460802145,7550,7550,7550,7550,0
20250418,174100,1460802145,7550,7550,7550,7550,0
20250418,174000,1460802145,7550,7550,7550,7550,0
20250418,173900,1460802145,7550,7550,7550,7550,0
20250418,173800,1460802145,7550,7550,7550,7550,0
20250418,173700,1460802145,7550,7550,7550,7550,0
20250418,173600,1460802145,7550,7550,7550,7550,0
20250418,173500,1460802145,7550,7550,7550,7550,0
20250418,173400,1460802145,7550,7550,7550,7550,0
20250418,173300,1460802145,7550,7550,7550,7550,0
20250418,173200,1460802145,7550,7550,7550,7550,0
20250418,173100,1460802145,7550,7550,7550,7550,0
20250418,173000,1460802145,7550,7550,7550,7550,0
20250418,172900,1460802145,7550,7550,7550,7550,22502
20250418,172800,1460802145,7550,7550,7550,7550,0
20250418,172700,1460802145,7550,7550,7550,7550,0
20250418,172600,1460802145,7550,7550,7550,7550,0
20250418,172500,1460802145,7550,7550,7550,7550,0
20250418,172400,1460802145,7550,7550,7550,7550,0
20250418,172300,1460802145,7550,7550,7550,7550,0
20250418,172200,1460802145,7550,7550,7550,7550,0
20250418,172100,1460802145,7550,7550,7550,7550,0
20250418,172000,1460802145,7550,7550,7550,7550,0
20250418,171900,1460802145,7550,7550,7550,7550,0
20250418,171800,1460802145,7550,7550,7550,7550,0
20250418,171700,1460802145,7550,7550,7550,7550,0
20250418,171600,1460802145,7550,7550,7550,7550,0
20250418,171500,1460802145,7550,7550,7550,7550,0
20250418,171400,1460802145,7550,7550,7550,7550,0
20250418,171300,1460802145,7550,7550,7550,7550,0
20250418,171200,1460802145,7550,7550,7550,7550,0
20250418,171100,1460802145,7550,7550,7550,7550,0
20250418,171000,1460802145,7550,7550,7550,7550,0
20250418,170900,1460802145,7550,7550,7550,7550,0
20250418,170800,1460802145,7550,7550,7550,7550,0
20250418,170700,1460802145,7550,7550,7550,7550,0
20250418,170600,1460802145,7550,7550,7550,7550,0
20250418,170500,1460802145,7550,7550,7550,7550,0
20250418,170400,1460802145,7550,7550,7550,7550,0
20250418,170300,1460802145,7550,7550,7550,7550,0
20250418,170200,1460802145,7550,7550,7550,7550,0
20250418,170100,1460802145,7550,7550,7550,7550,0
20250418,170000,1460802145,7550,7550,7550,7550,0
20250418,165900,1460802145,7550,7550,7550,7550,22502
20250418,165800,1460802145,7550,7550,7550,7550,0
20250418,165700,1460802145,7550,7550,7550,7550,0
20250418,165600,1460802145,7550,7550,7550,7550,0
20250418,165500,1460802145,7550,7550,7550,7550,0
20250418,165400,1460802145,7550,7550,7550,7550,0
20250418,165300,1460802145,7550,7550,7550,7550,0
20250418,165200,1460802145,7550,7550,7550,7550,0
20250418,165100,1460802145,7550,7550,7550,7550,0
20250418,165000,1460802145,7550,7550,7550,7550,0
20250418,164900,1460802145,7550,7550,7550,7550,0
20250418,164800,1460802145,7550,7550,7550,7550,0
20250418,164700,1460802145,7550,7550,7550,7550,0
20250418,164600,1460802145,7550,7550,7550,7550,0
20250418,164500,1460802145,7550,7550,7550,7550,0
20250418,164400,1460802145,7550,7550,7550,7550,0
20250418,164300,1460802145,7550,7550,7550,7550,0
20250418,164200,1460802145,7550,7550,7550,7550,0
20250418,164100,1460802145,7550,7550,7550,7550,0
20250418,164000,1460802145,7550,7550,7550,7550,0
20250418,163900,1460802145,7550,7550,7550,7550,0
20250418,163800,1460802145,7550,7550,7550,7550,0
20250418,163700,1460802145,7550,7550,7550,7550,0
20250418,163600,1460802145,7550,7550,7550,7550,0
20250418,163500,1460802145,7550,7550,7550,7550,0
20250418,163400,1460802145,7550,7550,7550,7550,0
20250418,163300,1460802145,7550,7550,7550,7550,0
20250418,163200,1460802145,7550,7550,7550,7550,0
20250418,163100,1460802145,7550,7550,7550,7550,0
20250418,163000,1460802145,7550,7550,7550,7550,0
20250418,162900,1460802145,7550,7550,7550,7550,22502
20250418,162800,1460802145,7550,7550,7550,7550,0
20250418,162700,1460802145,7550,7550,7550,7550,0
20250418,162600,1460802145,7550,7550,7550,7550,0
20250418,162500,1460802145,7550,7550,7550,7550,0
20250418,162400,1460802145,7550,7550,7550,7550,0
20250418,162300,1460802145,7550,7550,7550,7550,0
20250418,162200,1460802145,7550,7550,7550,7550,0
20250418,162100,1460802145,7550,7550,7550,7550,0
20250418,162000,1460802145,7550,7550,7550,7550,0
20250418,161900,1460802145,7550,7550,7550,7550,0
20250418,161800,1460802145,7550,7550,7550,7550,0
20250418,161700,1460802145,7550,7550,7550,7550,0
20250418,161600,1460802145,7550,7550,7550,7550,0
20250418,161500,1460802145,7550,7550,7550,7550,0
20250418,161400,1460802145,7550,7550,7550,7550,0
20250418,161300,1460802145,7550,7550,7550,7550,0
20250418,161200,1460802145,7550,7550,7550,7550,0
20250418,161100,1460802145,7550,7550,7550,7550,0
20250418,161000,1460802145,7550,7550,7550,7550,0
20250418,160900,1460802145,7550,7550,7550,7550,0
20250418,160800,1460802145,7550,7550,7550,7550,0
20250418,160700,1460802145,7550,7550,7550,7550,0
20250418,160600,1460802145,7550,7550,7550,7550,0
20250418,160500,1460802145,7550,7550,7550,7550,0
20250418,160400,1460802145,7550,7550,7550,7550,0
20250418,160300,1460802145,7550,7550,7550,7550,0
20250418,160200,1460802145,7550,7550,7550,7550,0
20250418,160100,1460802145,7550,7550,7550,7550,0
20250418,160000,1460802145,7550,7550,7550,7550,0
20250418,155900,1460802145,7550,7550,7550,7550,22502
20250418,155800,1460802145,7550,7550,7550,7550,0
20250418,155700,1460802145,7550,7550,7550,7550,0
20250418,155600,1460802145,7550,7550,7550,7550,0
20250418,155500,1460802145,7550,7550,7550,7550,0
20250418,155400,1460802145,7550,7550,7550,7550,0
20250418,155300,1460802145,7550,7550,7550,7550,0
20250418,155200,1460802145,7550,7550,7550,7550,0
20250418,155100,1460802145,7550,7550,7550,7550,0
20250418,155000,1460802145,7550,7550,7550,7550,0
20250418,154900,1460802145,7550,7550,7550,7550,0
20250418,154800,1460802145,7550,7550,7550,7550,0
20250418,154700,1460802145,7550,7550,7550,7550,0
20250418,154600,1460802145,7550,7550,7550,7550,0
20250418,154500,1460802145,7550,7550,7550,7550,0
20250418,154400,1460802145,7550,7550,7550,7550,0
20250418,154300,1460802145,7550,7550,7550,7550,0
20250418,154200,1460802145,7550,7550,7550,7550,0
20250418,154100,1460802145,7550,7550,7550,7550,0
20250418,154000,1460802145,7550,7550,7550,7550,0
20250418,153900,1460802145,7550,7550,7550,7550,0
20250418,153800,1460802145,7550,7550,7550,7550,0
20250418,153700,1460802145,7550,7550,7550,7550,0
20250418,153600,1460802145,7550,7550,7550,7550,0
20250418,153500,1460802145,7550,7550,7550,7550,0
20250418,153400,1460802145,7550,7550,7550,7550,0
20250418,153300,1460802145,7550,7550,7550,7550,0
20250418,153200,1460802145,7550,7550,7550,7550,0
20250418,153100,1460802145,7550,7550,7550,7550,0
20250418,153000,1460802145,7550,7550,7550,7550,22502
20250418,152900,1290912045,7430,7430,7430,7430,0
20250418,152800,1290912045,7430,7430,7430,7430,0
20250418,152700,1290912045,7430,7430,7430,7430,0
20250418,152600,1290912045,7430,7430,7430,7430,0
20250418,152500,1290912045,7430,7430,7430,7430,0
20250418,152400,1290912045,7430,7430,7430,7430,0
20250418,152300,1290912045,7430,7430,7430,7430,0
20250418,152200,1290912045,7430,7430,7430,7430,0
20250418,152100,1290912045,7430,7430,7430,7430,0
20250418,152000,1290912045,7430,7430,7430,7430,0
20250418,151900,1290912045,7430,7410,7430,7380,1351
20250418,151800,1280886005,7400,7380,7400,7380,1027
20250418,151700,1273291695,7380,7380,7380,7380,83
20250418,151600,1272679155,7390,7390,7390,7390,174
20250418,151500,1271393295,7380,7380,7400,7380,174
20250418,151400,1270106735,7400,7400,7400,7400,0
20250418,151300,1270106735,7400,7400,7400,7380,38
20250418,151200,1269826255,7380,7380,7400,7370,253
20250418,151100,1267956275,7380,7380,7390,7380,100
20250418,151000,1267217975,7380,7370,7410,7370,221
20250418,150900,1265587645,7410,7370,7410,7370,2103
20250418,150800,1250031955,7380,7380,7380,7380,202
20250418,150700,1248541195,7370,7370,7370,7370,441
20250418,150600,1245291025,7370,7370,7370,7370,0
20250418,150500,1245291025,7370,7380,7380,7370,11
20250418,150400,1245209855,7380,7380,7380,7370,724
20250418,150300,1239868715,7370,7360,7370,7350,539
20250418,150200,1235904395,7370,7380,7380,7370,341
20250418,150100,1233390625,7370,7370,7370,7370,0
20250418,150000,1233390625,7370,7370,7390,7370,193
20250418,145900,1231968185,7370,7370,7370,7370,0
20250418,145800,1231968185,7370,7370,7370,7370,100
20250418,145700,1231231185,7370,7390,7390,7370,142
20250418,145600,1230184445,7390,7370,7390,7370,24
20250418,145500,1230007165,7370,7370,7370,7370,16
20250418,145400,1229889245,7370,7370,7390,7370,502
20250418,145300,1226185525,7370,7360,7370,7360,295
20250418,145200,1224012965,7360,7360,7360,7360,1
20250418,145100,1224005605,7360,7360,7360,7360,0
20250418,145000,1224005605,7360,7360,7360,7360,31
20250418,144900,1223777445,7350,7350,7350,7350,0
20250418,144800,1223777445,7350,7350,7350,7350,0
20250418,144700,1223777445,7350,7360,7360,7350,301
20250418,144600,1221565085,7350,7350,7350,7350,41
20250418,144500,1221263735,7350,7350,7350,7350,37
20250418,144400,1220991785,7350,7330,7350,7330,2118
20250418,144300,1205444515,7340,7340,7340,7340,0
20250418,144200,1205444515,7340,7340,7340,7340,0
20250418,144100,1205444515,7340,7340,7340,7340,0
20250418,144000,1205444515,7340,7340,7340,7340,0
20250418,143900,1205444515,7340,7340,7340,7340,0
20250418,143800,1205444515,7340,7340,7340,7340,55
20250418,143700,1205040815,7340,7340,7340,7340,29
20250418,143600,1204827955,7330,7330,7330,7330,370
20250418,143500,1202115855,7340,7340,7340,7340,749
20250418,143400,1196618195,7340,7340,7340,7340,51
20250418,143300,1196243855,7340,7340,7340,7340,34
20250418,143200,1195994295,7340,7340,7340,7340,0
20250418,143100,1195994295,7340,7340,7340,7340,193
20250418,143000,1194577675,7350,7350,7350,7350,75
20250418,142900,1194026425,7340,7340,7340,7340,0
20250418,142800,1194026425,7340,7340,7340,7340,65
20250418,142700,1193549325,7340,7340,7340,7340,320
20250418,142600,1191200525,7330,7330,7330,7330,311
20250418,142500,1188920895,7330,7320,7330,7320,45
20250418,142400,1188591485,7320,7340,7350,7320,723
20250418,142300,1183288115,7340,7350,7350,7340,152
20250418,142200,1182172405,7320,7340,7340,7320,674
20250418,142100,1177232335,7340,7340,7340,7340,401
20250418,142000,1174288995,7340,7340,7340,7340,0
20250418,141900,1174288995,7340,7340,7340,7340,0
20250418,141800,1174288995,7340,7350,7350,7340,109
20250418,141700,1173488915,7350,7350,7350,7340,444
20250418,141600,1170226015,7350,7350,7350,7350,3
20250418,141500,1170203965,7350,7350,7350,7340,796
20250418,141400,1164353385,7350,7380,7380,7350,948
20250418,141300,1157373535,7360,7360,7360,7360,70
20250418,141200,1156858335,7350,7350,7370,7350,1994
20250418,141100,1142195145,7350,7360,7360,7350,20
20250418,141000,1142048045,7350,7370,7370,7350,1388
20250418,140900,1131839525,7360,7370,7370,7350,608
20250418,140800,1127365285,7370,7370,7380,7370,162
20250418,140700,1126171245,7370,7370,7380,7350,188
20250418,140600,1124785565,7370,7380,7380,7350,293
20250418,140500,1122624765,7380,7340,7380,7330,223
20250418,140400,1120987185,7340,7340,7340,7340,0
20250418,140300,1120987185,7340,7340,7340,7340,1
20250418,140200,1120979845,7340,7360,7360,7340,165
20250418,140100,1119767705,7360,7380,7380,7360,50
20250418,140000,1119398775,7380,7380,7380,7370,86
20250418,135900,1118764255,7380,7380,7380,7350,2649
20250418,135800,1099288325,7430,7390,7430,7360,5228
20250418,135700,1060648585,7380,7360,7420,7360,2189
20250418,135600,1044469775,7360,7380,7430,7340,5102
20250418,135500,1006711605,7380,7360,7380,7360,459
20250418,135400,1003325225,7360,7330,7360,7310,1998
20250418,135300,988675905,7340,7340,7340,7340,70
20250418,135200,988162105,7340,7350,7350,7340,2
20250418,135100,988147415,7360,7340,7360,7340,153
20250418,135000,987022675,7340,7350,7350,7340,387
20250418,134900,984181095,7340,7310,7340,7310,2469
20250418,134800,966064305,7340,7340,7340,7340,99
20250418,134700,965337645,7340,7330,7380,7300,2023
20250418,134600,950530055,7380,7290,7400,7280,9843
20250418,134500,878160345,7300,7290,7300,7290,1813
20250418,134400,864927465,7290,7280,7290,7280,154
20250418,134300,863806335,7280,7280,7280,7280,228
20250418,134200,862146495,7260,7260,7260,7260,1
20250418,134100,862139235,7240,7270,7290,7240,2370
20250418,134000,844909485,7250,7230,7260,7220,501
20250418,133900,841278845,7230,7230,7230,7230,534
20250418,133800,837418025,7250,7250,7250,7250,0
20250418,133700,837418025,7250,7250,7250,7250,1
20250418,133600,837410775,7260,7260,7260,7260,136
20250418,133500,836423415,7250,7250,7250,7250,349
20250418,133400,833893165,7250,7230,7250,7230,301
20250418,133300,831716915,7230,7240,7250,7230,702
20250418,133200,826634035,7235,7235,7235,7235,53
20250418,133100,826250580,7240,7240,7240,7240,1
20250418,133000,826243340,7240,7240,7240,7240,104
20250418,132900,825490380,7240,7240,7240,7230,494
20250418,132800,821917820,7240,7240,7240,7240,40
20250418,132700,821628220,7240,7240,7240,7240,44
20250418,132600,821309660,7250,7250,7250,7250,103
20250418,132500,820562910,7250,7250,7250,7250,0
20250418,132400,820562910,7250,7240,7250,7240,159
20250418,132300,819410710,7240,7240,7240,7240,79
20250418,132200,818838750,7240,7230,7240,7230,409
20250418,132100,815879720,7220,7220,7220,7220,0
20250418,132000,815879720,7220,7220,7220,7220,0
20250418,131900,815879720,7220,7220,7220,7220,150
20250418,131800,814796720,7220,7200,7220,7200,502
20250418,131700,811174440,7190,7230,7230,7190,1398
20250418,131600,801106980,7230,7230,7230,7230,0
20250418,131500,801106980,7230,7220,7230,7220,3
20250418,131400,801085310,7190,7190,7190,7190,0
20250418,131300,801085310,7190,7220,7220,7190,711
20250418,131200,795951920,7190,7190,7190,7190,0
20250418,131100,795951920,7190,7190,7190,7190,1
20250418,131000,795944730,7200,7200,7200,7200,5
20250418,130900,795908730,7200,7200,7200,7200,63
20250418,130800,795455130,7200,7200,7200,7200,100
20250418,130700,794735130,7200,7200,7200,7200,1
20250418,130600,794727930,7220,7220,7220,7220,0
20250418,130500,794727930,7220,7220,7220,7220,0
20250418,130400,794727930,7220,7220,7220,7220,136
20250418,130300,793746010,7220,7220,7220,7220,103
20250418,130200,793002350,7220,7220,7220,7220,0
20250418,130100,793002350,7220,7190,7220,7190,103
20250418,130000,792259110,7190,7200,7200,7190,3592
20250418,125900,766397390,7210,7210,7210,7210,27
20250418,125800,766202720,7210,7210,7210,7200,860
20250418,125700,760006990,7210,7220,7220,7210,355
20250418,125600,757446990,7220,7220,7220,7220,105
20250418,125500,756688890,7240,7230,7240,7230,19
20250418,125400,756551430,7210,7240,7240,7210,720
20250418,125300,751359150,7240,7230,7240,7230,576
20250418,125200,747193910,7210,7230,7240,7210,1524
20250418,125100,736192040,7240,7240,7240,7240,0
20250418,125000,736192040,7240,7240,7240,7240,100
20250418,124900,735468040,7230,7240,7240,7230,67
20250418,124800,734983360,7280,7270,7280,7240,298
20250418,124700,732814650,7230,7270,7270,7230,266
20250418,124600,730884350,7260,7260,7260,7240,297
20250418,124500,728728330,7270,7230,7280,7210,5550
20250418,124400,688481440,7240,7220,7250,7210,1420
20250418,124300,678198380,7210,7200,7230,7200,783
20250418,124200,672554460,7200,7200,7200,7200,324
20250418,124100,670221660,7200,7200,7210,7200,568
20250418,124000,666129840,7200,7210,7210,7200,4599
20250418,123900,633016550,7200,7160,7200,7160,3442
20250418,123800,608328775,7160,7130,7160,7130,2011
20250418,123700,593948535,7120,7120,7120,7120,0
20250418,123600,593948535,7120,7120,7120,7120,92
20250418,123500,593293495,7120,7120,7120,7120,0
20250418,123400,593293495,7120,7120,7120,7120,0
20250418,123300,593293495,7120,7120,7120,7120,0
20250418,123200,593293495,7120,7120,7120,7120,200
20250418,123100,591869495,7110,7110,7110,7110,0
20250418,123000,591869495,7110,7110,7110,7110,0
20250418,122900,591869495,7110,7110,7110,7110,0
20250418,122800,591869495,7110,7110,7110,7110,38
20250418,122700,591599315,7110,7110,7110,7110,0
20250418,122600,591599315,7110,7110,7110,7110,20
20250418,122500,591457115,7110,7110,7110,7110,0
20250418,122400,591457115,7110,7090,7110,7090,104
20250418,122300,590719675,7090,7090,7090,7090,0
20250418,122200,590719675,7090,7090,7090,7090,0
20250418,122100,590719675,7090,7090,7090,7090,846
20250418,122000,584721535,7090,7090,7090,7090,0
20250418,121900,584721535,7090,7090,7090,7090,0
20250418,121800,584721535,7090,7090,7090,7090,5
20250418,121700,584686085,7090,7090,7090,7090,5
20250418,121600,584650635,7090,7090,7090,7090,0
20250418,121500,584650635,7090,7090,7090,7090,0
20250418,121400,584650635,7090,7090,7090,7090,0
20250418,121300,584650635,7090,7090,7090,7090,0
20250418,121200,584650635,7090,7090,7090,7090,96
20250418,121100,583969995,7100,7100,7100,7090,206
20250418,121000,582507405,7100,7090,7100,7090,35
20250418,120900,582259105,7080,7090,7090,7080,441
20250418,120800,579135935,7100,7100,7100,7100,97
20250418,120700,578447235,7100,7110,7110,7100,1101
20250418,120600,570625105,7110,7110,7110,7110,2
20250418,120500,570610885,7100,7110,7110,7100,27
20250418,120400,570418945,7110,7110,7110,7110,0
20250418,120300,570418945,7110,7110,7110,7110,10
20250418,120200,570347845,7110,7110,7110,7110,0
20250418,120100,570347845,7110,7110,7110,7110,0
20250418,120000,570347845,7110,7110,7110,7110,0
20250418,115900,570347845,7110,7110,7110,7110,615
20250418,115800,565975195,7110,7120,7120,7110,112
20250418,115700,565177805,7120,7120,7120,7120,13
20250418,115600,565085245,7130,7130,7130,7130,0
20250418,115500,565085245,7130,7120,7130,7120,22
20250418,115400,564928395,7130,7130,7130,7130,0
20250418,115300,564928395,7130,7130,7130,7130,0
20250418,115200,564928395,7130,7130,7130,7130,0
20250418,115100,564928395,7130,7130,7130,7130,217
20250418,115000,563381185,7130,7130,7130,7130,0
20250418,114900,563381185,7130,7130,7130,7130,32
20250418,114800,563153025,7130,7130,7130,7130,0
20250418,114700,563153025,7130,7130,7130,7130,0
20250418,114600,563153025,7130,7110,7130,7110,6
20250418,114500,563110305,7140,7140,7140,7140,278
20250418,114400,561125385,7120,7140,7140,7120,259
20250418,114300,559277725,7130,7130,7130,7130,0
20250418,114200,559277725,7130,7130,7130,7130,0
20250418,114100,559277725,7130,7130,7130,7130,301
20250418,114000,557131595,7130,7130,7130,7130,0
20250418,113900,557131595,7130,7130,7130,7130,2
20250418,113800,557117335,7120,7120,7120,7120,0
20250418,113700,557117335,7120,7120,7120,7120,49
20250418,113600,556768455,7120,7120,7120,7120,500
20250418,113500,553208455,7120,7120,7120,7120,0
20250418,113400,553208455,7120,7120,7120,7120,23
20250418,113300,553044695,7120,7130,7130,7120,190
20250418,113200,551691475,7140,7140,7140,7140,0
20250418,113100,551691475,7140,7140,7140,7140,0
20250418,113000,551691475,7140,7140,7140,7140,331
20250418,112900,549328135,7110,7110,7110,7110,7
20250418,112800,549278365,7140,7140,7140,7140,0
20250418,112700,549278365,7140,7140,7140,7140,0
20250418,112600,549278365,7140,7140,7140,7140,301
20250418,112500,547129225,7120,7120,7130,7120,496
20250418,112400,543592815,7120,7110,7120,7110,117
20250418,112300,542760575,7110,7110,7110,7110,0
20250418,112200,542760575,7110,7110,7110,7110,0
20250418,112100,542760575,7110,7120,7120,7110,3
20250418,112000,542739235,7120,7120,7120,7120,0
20250418,111900,542739235,7120,7120,7120,7120,100
20250418,111800,542027235,7120,7130,7130,7120,528
20250418,111700,538267705,7130,7120,7130,7120,101
20250418,111600,537548575,7120,7120,7120,7120,1
20250418,111500,537541455,7120,7110,7120,7110,58
20250418,111400,537128695,7120,7120,7120,7120,39
20250418,111300,536851015,7130,7120,7130,7120,2
20250418,111200,536836765,7120,7120,7130,7110,832
20250418,111100,530909825,7110,7110,7110,7110,13
20250418,111000,530817395,7110,7110,7110,7110,1
20250418,110900,530810285,7100,7100,7110,7100,621
20250418,110800,526397085,7080,7100,7100,7080,419
20250418,110700,523428115,7100,7100,7100,7100,22
20250418,110600,523271915,7110,7110,7110,7110,0
20250418,110500,523271915,7110,7110,7110,7110,0
20250418,110400,523271915,7110,7110,7110,7110,0
20250418,110300,523271915,7110,7110,7110,7110,0
20250418,110200,523271915,7110,7110,7120,7110,495
20250418,110100,519749445,7110,7110,7110,7110,0
20250418,110000,519749445,7110,7110,7110,7110,0
20250418,105900,519749445,7110,7110,7110,7110,17
20250418,105800,519628575,7110,7110,7110,7110,0
20250418,105700,519628575,7110,7110,7120,7110,144
20250418,105600,518603355,7110,7110,7110,7110,22
20250418,105500,518446935,7110,7110,7110,7110,6
20250418,105400,518404275,7110,7110,7110,7110,0
20250418,105300,518404275,7110,7110,7110,7110,0
20250418,105200,518404275,7110,7120,7120,7110,129
20250418,105100,517486295,7120,7110,7120,7110,503
20250418,105000,513905935,7110,7110,7110,7110,2
20250418,104900,513891715,7120,7120,7120,7120,118
20250418,104800,513051555,7120,7120,7120,7120,5
20250418,104700,513015955,7090,7090,7090,7090,0
20250418,104600,513015955,7090,7090,7090,7090,0
20250418,104500,513015955,7090,7090,7090,7090,0
20250418,104400,513015955,7090,7090,7090,7090,2
20250418,104300,513001775,7120,7100,7120,7100,55
20250418,104200,512610395,7120,7120,7120,7120,0
20250418,104100,512610395,7120,7110,7120,7110,447
20250418,104000,509431335,7110,7110,7110,7110,1
20250418,103900,509424225,7100,7100,7100,7100,423
20250418,103800,506420925,7110,7110,7110,7110,363
20250418,103700,503839995,7120,7120,7120,7120,31
20250418,103600,503619275,7120,7120,7120,7120,84
20250418,103500,503021195,7150,7150,7150,7150,0
20250418,103400,503021195,7150,7140,7150,7140,1250
20250418,103300,494083755,7140,7110,7160,7080,5589
20250418,103200,454164045,7100,7090,7100,7090,3592
20250418,103100,428664275,7070,7070,7070,7070,4
20250418,103000,428635995,7060,7060,7060,7060,4
20250418,102900,428607755,7050,7050,7050,7050,153
20250418,102800,427529105,7050,7050,7050,7050,1199
20250418,102700,419076155,7060,7090,7090,7060,224
20250418,102600,417488355,7060,7060,7060,7060,0
20250418,102500,417488355,7060,7060,7060,7060,0
20250418,102400,417488355,7060,7060,7060,7060,50
20250418,102300,417135355,7060,7060,7060,7060,86
20250418,102200,416528195,7060,7090,7090,7060,528
20250418,102100,412795385,7070,7070,7070,7070,98
20250418,102000,412102525,7090,7080,7100,7080,2133
20250418,101900,396983565,7080,7050,7080,7050,1065
20250418,101800,389459055,7050,7050,7050,7040,299
20250418,101700,387352925,7050,7050,7050,7050,512
20250418,101600,383743325,7050,7050,7050,7050,1
20250418,101500,383736275,7050,7050,7050,7050,288
20250418,101400,381705875,7010,7020,7020,7010,573
20250418,101300,377688155,7040,7040,7040,7040,1
20250418,101200,377681115,7010,7010,7010,7010,0
20250418,101100,377681115,7010,7010,7010,7010,0
20250418,101000,377681115,7010,7020,7060,7010,211
20250418,100900,376199875,7060,7030,7060,7020,236
20250418,100800,374541285,7030,7030,7030,7030,1
20250418,100700,374534255,7020,7020,7020,7020,0
20250418,100600,374534255,7020,7020,7020,7020,67
20250418,100500,374063915,7030,7030,7030,7030,0
20250418,100400,374063915,7030,7030,7030,7030,0
20250418,100300,374063915,7030,7020,7030,7020,861
20250418,100200,368016005,7020,7020,7020,7020,1
20250418,100100,368008985,7020,7000,7020,6990,204
20250418,100000,366581925,7030,7010,7030,7010,485
20250418,095900,363178685,7000,7000,7000,7000,79
20250418,095800,362625685,7000,7000,7000,7000,0
20250418,095700,362625685,7000,7000,7010,7000,693
20250418,095600,357774675,7000,6990,7000,6990,672
20250418,095500,353077225,6990,6990,6990,6980,199
20250418,095400,351686335,6990,7020,7020,6980,6155
20250418,095300,308596665,7020,7020,7020,7020,0
20250418,095200,308596665,7020,7010,7020,7010,202
20250418,095100,307178645,7030,7030,7030,7020,2241
20250418,095000,291444695,7050,7080,7080,7020,7804
20250418,094900,236438935,7080,7090,7100,7080,619
20250418,094800,232044805,7080,7080,7080,7080,23
20250418,094700,231881965,7080,7080,7110,7080,1619
20250418,094600,220389285,7090,7090,7090,7090,10
20250418,094500,220318385,7100,7050,7110,7050,2419
20250418,094400,203216855,7050,7050,7050,7050,192
20250418,094300,201863255,7060,7060,7060,7060,0
20250418,094200,201863255,7060,7060,7060,7060,200
20250418,094100,200451255,7030,7060,7060,7030,100
20250418,094000,199746755,7060,7020,7060,7020,650
20250418,093900,195176555,7020,7005,7020,7005,888
20250418,093800,188946400,7010,7010,7010,7010,516
20250418,093700,185329240,7000,7020,7020,7000,969
20250418,093600,178538800,7020,7020,7020,7020,230
20250418,093500,176924200,7020,7020,7020,7020,0
20250418,093400,176924200,7020,7020,7030,7020,431
20250418,093300,173897090,7030,7030,7030,7030,20
20250418,093200,173756490,7030,7030,7030,7030,274
20250418,093100,171830270,7030,7030,7030,7030,0
20250418,093000,171830270,7030,7030,7030,7030,2
20250418,092900,171816210,7010,7010,7010,7010,188
20250418,092800,170498330,7010,7030,7030,7000,952
20250418,092700,163818600,7030,7050,7050,7030,110
20250418,092600,163043300,7030,7030,7030,7030,317
20250418,092500,160814790,7020,7020,7030,7020,1435
20250418,092400,150740540,7020,7020,7020,7020,102
20250418,092300,150024500,7030,7030,7030,7030,10
20250418,092200,149954200,7030,7030,7030,7030,20
20250418,092100,149813600,7010,7010,7010,7010,0
20250418,092000,149813600,7010,7020,7020,7010,9
20250418,091900,149750500,7010,7010,7010,7010,0
20250418,091800,149750500,7010,7010,7010,7010,0
20250418,091700,149750500,7010,7020,7020,7010,71
20250418,091600,149252410,7020,7060,7060,7020,1512
20250418,091500,138612970,7060,7070,7080,7060,526
20250418,091400,134896330,7060,7060,7060,7060,680
20250418,091300,130095530,7060,7060,7070,7060,603
20250418,091200,125837560,7040,7010,7040,7010,299
20250418,091100,123735000,7020,7020,7020,7020,223
20250418,091000,122169540,6970,7020,7020,6970,511
20250418,090900,118599540,7010,7010,7020,7000,707
20250418,090800,113641950,7010,6970,7010,6970,817
20250418,090700,107922410,7000,7010,7010,6970,729
20250418,090600,102832090,7010,7010,7020,6990,862
20250418,090500,96797420,7010,7070,7070,7010,2697
20250418,090400,77841360,7030,7070,7070,7030,510
20250418,090300,74239200,7090,7080,7100,7030,861
20250418,090200,68147080,7110,7060,7120,7060,3557
20250418,090100,42897730,7060,7030,7080,7030,1769
20250418,090000,30442570,7010,7040,7040,7000,4328
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185900 1460802145 7550 7550 7550 7550 22502
3 20250418 185800 1460802145 7550 7550 7550 7550 0
4 20250418 185700 1460802145 7550 7550 7550 7550 0
5 20250418 185600 1460802145 7550 7550 7550 7550 0
6 20250418 185500 1460802145 7550 7550 7550 7550 0
7 20250418 185400 1460802145 7550 7550 7550 7550 0
8 20250418 185300 1460802145 7550 7550 7550 7550 0
9 20250418 185200 1460802145 7550 7550 7550 7550 0
10 20250418 185100 1460802145 7550 7550 7550 7550 0
11 20250418 185000 1460802145 7550 7550 7550 7550 0
12 20250418 184900 1460802145 7550 7550 7550 7550 0
13 20250418 184800 1460802145 7550 7550 7550 7550 0
14 20250418 184700 1460802145 7550 7550 7550 7550 0
15 20250418 184600 1460802145 7550 7550 7550 7550 0
16 20250418 184500 1460802145 7550 7550 7550 7550 0
17 20250418 184400 1460802145 7550 7550 7550 7550 0
18 20250418 184300 1460802145 7550 7550 7550 7550 0
19 20250418 184200 1460802145 7550 7550 7550 7550 0
20 20250418 184100 1460802145 7550 7550 7550 7550 0
21 20250418 184000 1460802145 7550 7550 7550 7550 0
22 20250418 183900 1460802145 7550 7550 7550 7550 0
23 20250418 183800 1460802145 7550 7550 7550 7550 0
24 20250418 183700 1460802145 7550 7550 7550 7550 0
25 20250418 183600 1460802145 7550 7550 7550 7550 0
26 20250418 183500 1460802145 7550 7550 7550 7550 0
27 20250418 183400 1460802145 7550 7550 7550 7550 0
28 20250418 183300 1460802145 7550 7550 7550 7550 0
29 20250418 183200 1460802145 7550 7550 7550 7550 0
30 20250418 183100 1460802145 7550 7550 7550 7550 0
31 20250418 183000 1460802145 7550 7550 7550 7550 0
32 20250418 182900 1460802145 7550 7550 7550 7550 22502
33 20250418 182800 1460802145 7550 7550 7550 7550 0
34 20250418 182700 1460802145 7550 7550 7550 7550 0
35 20250418 182600 1460802145 7550 7550 7550 7550 0
36 20250418 182500 1460802145 7550 7550 7550 7550 0
37 20250418 182400 1460802145 7550 7550 7550 7550 0
38 20250418 182300 1460802145 7550 7550 7550 7550 0
39 20250418 182200 1460802145 7550 7550 7550 7550 0
40 20250418 182100 1460802145 7550 7550 7550 7550 0
41 20250418 182000 1460802145 7550 7550 7550 7550 0
42 20250418 181900 1460802145 7550 7550 7550 7550 0
43 20250418 181800 1460802145 7550 7550 7550 7550 0
44 20250418 181700 1460802145 7550 7550 7550 7550 0
45 20250418 181600 1460802145 7550 7550 7550 7550 0
46 20250418 181500 1460802145 7550 7550 7550 7550 0
47 20250418 181400 1460802145 7550 7550 7550 7550 0
48 20250418 181300 1460802145 7550 7550 7550 7550 0
49 20250418 181200 1460802145 7550 7550 7550 7550 0
50 20250418 181100 1460802145 7550 7550 7550 7550 0
51 20250418 181000 1460802145 7550 7550 7550 7550 0
52 20250418 180900 1460802145 7550 7550 7550 7550 0
53 20250418 180800 1460802145 7550 7550 7550 7550 0
54 20250418 180700 1460802145 7550 7550 7550 7550 0
55 20250418 180600 1460802145 7550 7550 7550 7550 0
56 20250418 180500 1460802145 7550 7550 7550 7550 0
57 20250418 180400 1460802145 7550 7550 7550 7550 0
58 20250418 180300 1460802145 7550 7550 7550 7550 0
59 20250418 180200 1460802145 7550 7550 7550 7550 0
60 20250418 180100 1460802145 7550 7550 7550 7550 0
61 20250418 180000 1460802145 7550 7550 7550 7550 0
62 20250418 175900 1460802145 7550 7550 7550 7550 22502
63 20250418 175800 1460802145 7550 7550 7550 7550 0
64 20250418 175700 1460802145 7550 7550 7550 7550 0
65 20250418 175600 1460802145 7550 7550 7550 7550 0
66 20250418 175500 1460802145 7550 7550 7550 7550 0
67 20250418 175400 1460802145 7550 7550 7550 7550 0
68 20250418 175300 1460802145 7550 7550 7550 7550 0
69 20250418 175200 1460802145 7550 7550 7550 7550 0
70 20250418 175100 1460802145 7550 7550 7550 7550 0
71 20250418 175000 1460802145 7550 7550 7550 7550 0
72 20250418 174900 1460802145 7550 7550 7550 7550 0
73 20250418 174800 1460802145 7550 7550 7550 7550 0
74 20250418 174700 1460802145 7550 7550 7550 7550 0
75 20250418 174600 1460802145 7550 7550 7550 7550 0
76 20250418 174500 1460802145 7550 7550 7550 7550 0
77 20250418 174400 1460802145 7550 7550 7550 7550 0
78 20250418 174300 1460802145 7550 7550 7550 7550 0
79 20250418 174200 1460802145 7550 7550 7550 7550 0
80 20250418 174100 1460802145 7550 7550 7550 7550 0
81 20250418 174000 1460802145 7550 7550 7550 7550 0
82 20250418 173900 1460802145 7550 7550 7550 7550 0
83 20250418 173800 1460802145 7550 7550 7550 7550 0
84 20250418 173700 1460802145 7550 7550 7550 7550 0
85 20250418 173600 1460802145 7550 7550 7550 7550 0
86 20250418 173500 1460802145 7550 7550 7550 7550 0
87 20250418 173400 1460802145 7550 7550 7550 7550 0
88 20250418 173300 1460802145 7550 7550 7550 7550 0
89 20250418 173200 1460802145 7550 7550 7550 7550 0
90 20250418 173100 1460802145 7550 7550 7550 7550 0
91 20250418 173000 1460802145 7550 7550 7550 7550 0
92 20250418 172900 1460802145 7550 7550 7550 7550 22502
93 20250418 172800 1460802145 7550 7550 7550 7550 0
94 20250418 172700 1460802145 7550 7550 7550 7550 0
95 20250418 172600 1460802145 7550 7550 7550 7550 0
96 20250418 172500 1460802145 7550 7550 7550 7550 0
97 20250418 172400 1460802145 7550 7550 7550 7550 0
98 20250418 172300 1460802145 7550 7550 7550 7550 0
99 20250418 172200 1460802145 7550 7550 7550 7550 0
100 20250418 172100 1460802145 7550 7550 7550 7550 0
101 20250418 172000 1460802145 7550 7550 7550 7550 0
102 20250418 171900 1460802145 7550 7550 7550 7550 0
103 20250418 171800 1460802145 7550 7550 7550 7550 0
104 20250418 171700 1460802145 7550 7550 7550 7550 0
105 20250418 171600 1460802145 7550 7550 7550 7550 0
106 20250418 171500 1460802145 7550 7550 7550 7550 0
107 20250418 171400 1460802145 7550 7550 7550 7550 0
108 20250418 171300 1460802145 7550 7550 7550 7550 0
109 20250418 171200 1460802145 7550 7550 7550 7550 0
110 20250418 171100 1460802145 7550 7550 7550 7550 0
111 20250418 171000 1460802145 7550 7550 7550 7550 0
112 20250418 170900 1460802145 7550 7550 7550 7550 0
113 20250418 170800 1460802145 7550 7550 7550 7550 0
114 20250418 170700 1460802145 7550 7550 7550 7550 0
115 20250418 170600 1460802145 7550 7550 7550 7550 0
116 20250418 170500 1460802145 7550 7550 7550 7550 0
117 20250418 170400 1460802145 7550 7550 7550 7550 0
118 20250418 170300 1460802145 7550 7550 7550 7550 0
119 20250418 170200 1460802145 7550 7550 7550 7550 0
120 20250418 170100 1460802145 7550 7550 7550 7550 0
121 20250418 170000 1460802145 7550 7550 7550 7550 0
122 20250418 165900 1460802145 7550 7550 7550 7550 22502
123 20250418 165800 1460802145 7550 7550 7550 7550 0
124 20250418 165700 1460802145 7550 7550 7550 7550 0
125 20250418 165600 1460802145 7550 7550 7550 7550 0
126 20250418 165500 1460802145 7550 7550 7550 7550 0
127 20250418 165400 1460802145 7550 7550 7550 7550 0
128 20250418 165300 1460802145 7550 7550 7550 7550 0
129 20250418 165200 1460802145 7550 7550 7550 7550 0
130 20250418 165100 1460802145 7550 7550 7550 7550 0
131 20250418 165000 1460802145 7550 7550 7550 7550 0
132 20250418 164900 1460802145 7550 7550 7550 7550 0
133 20250418 164800 1460802145 7550 7550 7550 7550 0
134 20250418 164700 1460802145 7550 7550 7550 7550 0
135 20250418 164600 1460802145 7550 7550 7550 7550 0
136 20250418 164500 1460802145 7550 7550 7550 7550 0
137 20250418 164400 1460802145 7550 7550 7550 7550 0
138 20250418 164300 1460802145 7550 7550 7550 7550 0
139 20250418 164200 1460802145 7550 7550 7550 7550 0
140 20250418 164100 1460802145 7550 7550 7550 7550 0
141 20250418 164000 1460802145 7550 7550 7550 7550 0
142 20250418 163900 1460802145 7550 7550 7550 7550 0
143 20250418 163800 1460802145 7550 7550 7550 7550 0
144 20250418 163700 1460802145 7550 7550 7550 7550 0
145 20250418 163600 1460802145 7550 7550 7550 7550 0
146 20250418 163500 1460802145 7550 7550 7550 7550 0
147 20250418 163400 1460802145 7550 7550 7550 7550 0
148 20250418 163300 1460802145 7550 7550 7550 7550 0
149 20250418 163200 1460802145 7550 7550 7550 7550 0
150 20250418 163100 1460802145 7550 7550 7550 7550 0
151 20250418 163000 1460802145 7550 7550 7550 7550 0
152 20250418 162900 1460802145 7550 7550 7550 7550 22502
153 20250418 162800 1460802145 7550 7550 7550 7550 0
154 20250418 162700 1460802145 7550 7550 7550 7550 0
155 20250418 162600 1460802145 7550 7550 7550 7550 0
156 20250418 162500 1460802145 7550 7550 7550 7550 0
157 20250418 162400 1460802145 7550 7550 7550 7550 0
158 20250418 162300 1460802145 7550 7550 7550 7550 0
159 20250418 162200 1460802145 7550 7550 7550 7550 0
160 20250418 162100 1460802145 7550 7550 7550 7550 0
161 20250418 162000 1460802145 7550 7550 7550 7550 0
162 20250418 161900 1460802145 7550 7550 7550 7550 0
163 20250418 161800 1460802145 7550 7550 7550 7550 0
164 20250418 161700 1460802145 7550 7550 7550 7550 0
165 20250418 161600 1460802145 7550 7550 7550 7550 0
166 20250418 161500 1460802145 7550 7550 7550 7550 0
167 20250418 161400 1460802145 7550 7550 7550 7550 0
168 20250418 161300 1460802145 7550 7550 7550 7550 0
169 20250418 161200 1460802145 7550 7550 7550 7550 0
170 20250418 161100 1460802145 7550 7550 7550 7550 0
171 20250418 161000 1460802145 7550 7550 7550 7550 0
172 20250418 160900 1460802145 7550 7550 7550 7550 0
173 20250418 160800 1460802145 7550 7550 7550 7550 0
174 20250418 160700 1460802145 7550 7550 7550 7550 0
175 20250418 160600 1460802145 7550 7550 7550 7550 0
176 20250418 160500 1460802145 7550 7550 7550 7550 0
177 20250418 160400 1460802145 7550 7550 7550 7550 0
178 20250418 160300 1460802145 7550 7550 7550 7550 0
179 20250418 160200 1460802145 7550 7550 7550 7550 0
180 20250418 160100 1460802145 7550 7550 7550 7550 0
181 20250418 160000 1460802145 7550 7550 7550 7550 0
182 20250418 155900 1460802145 7550 7550 7550 7550 22502
183 20250418 155800 1460802145 7550 7550 7550 7550 0
184 20250418 155700 1460802145 7550 7550 7550 7550 0
185 20250418 155600 1460802145 7550 7550 7550 7550 0
186 20250418 155500 1460802145 7550 7550 7550 7550 0
187 20250418 155400 1460802145 7550 7550 7550 7550 0
188 20250418 155300 1460802145 7550 7550 7550 7550 0
189 20250418 155200 1460802145 7550 7550 7550 7550 0
190 20250418 155100 1460802145 7550 7550 7550 7550 0
191 20250418 155000 1460802145 7550 7550 7550 7550 0
192 20250418 154900 1460802145 7550 7550 7550 7550 0
193 20250418 154800 1460802145 7550 7550 7550 7550 0
194 20250418 154700 1460802145 7550 7550 7550 7550 0
195 20250418 154600 1460802145 7550 7550 7550 7550 0
196 20250418 154500 1460802145 7550 7550 7550 7550 0
197 20250418 154400 1460802145 7550 7550 7550 7550 0
198 20250418 154300 1460802145 7550 7550 7550 7550 0
199 20250418 154200 1460802145 7550 7550 7550 7550 0
200 20250418 154100 1460802145 7550 7550 7550 7550 0
201 20250418 154000 1460802145 7550 7550 7550 7550 0
202 20250418 153900 1460802145 7550 7550 7550 7550 0
203 20250418 153800 1460802145 7550 7550 7550 7550 0
204 20250418 153700 1460802145 7550 7550 7550 7550 0
205 20250418 153600 1460802145 7550 7550 7550 7550 0
206 20250418 153500 1460802145 7550 7550 7550 7550 0
207 20250418 153400 1460802145 7550 7550 7550 7550 0
208 20250418 153300 1460802145 7550 7550 7550 7550 0
209 20250418 153200 1460802145 7550 7550 7550 7550 0
210 20250418 153100 1460802145 7550 7550 7550 7550 0
211 20250418 153000 1460802145 7550 7550 7550 7550 22502
212 20250418 152900 1290912045 7430 7430 7430 7430 0
213 20250418 152800 1290912045 7430 7430 7430 7430 0
214 20250418 152700 1290912045 7430 7430 7430 7430 0
215 20250418 152600 1290912045 7430 7430 7430 7430 0
216 20250418 152500 1290912045 7430 7430 7430 7430 0
217 20250418 152400 1290912045 7430 7430 7430 7430 0
218 20250418 152300 1290912045 7430 7430 7430 7430 0
219 20250418 152200 1290912045 7430 7430 7430 7430 0
220 20250418 152100 1290912045 7430 7430 7430 7430 0
221 20250418 152000 1290912045 7430 7430 7430 7430 0
222 20250418 151900 1290912045 7430 7410 7430 7380 1351
223 20250418 151800 1280886005 7400 7380 7400 7380 1027
224 20250418 151700 1273291695 7380 7380 7380 7380 83
225 20250418 151600 1272679155 7390 7390 7390 7390 174
226 20250418 151500 1271393295 7380 7380 7400 7380 174
227 20250418 151400 1270106735 7400 7400 7400 7400 0
228 20250418 151300 1270106735 7400 7400 7400 7380 38
229 20250418 151200 1269826255 7380 7380 7400 7370 253
230 20250418 151100 1267956275 7380 7380 7390 7380 100
231 20250418 151000 1267217975 7380 7370 7410 7370 221
232 20250418 150900 1265587645 7410 7370 7410 7370 2103
233 20250418 150800 1250031955 7380 7380 7380 7380 202
234 20250418 150700 1248541195 7370 7370 7370 7370 441
235 20250418 150600 1245291025 7370 7370 7370 7370 0
236 20250418 150500 1245291025 7370 7380 7380 7370 11
237 20250418 150400 1245209855 7380 7380 7380 7370 724
238 20250418 150300 1239868715 7370 7360 7370 7350 539
239 20250418 150200 1235904395 7370 7380 7380 7370 341
240 20250418 150100 1233390625 7370 7370 7370 7370 0
241 20250418 150000 1233390625 7370 7370 7390 7370 193
242 20250418 145900 1231968185 7370 7370 7370 7370 0
243 20250418 145800 1231968185 7370 7370 7370 7370 100
244 20250418 145700 1231231185 7370 7390 7390 7370 142
245 20250418 145600 1230184445 7390 7370 7390 7370 24
246 20250418 145500 1230007165 7370 7370 7370 7370 16
247 20250418 145400 1229889245 7370 7370 7390 7370 502
248 20250418 145300 1226185525 7370 7360 7370 7360 295
249 20250418 145200 1224012965 7360 7360 7360 7360 1
250 20250418 145100 1224005605 7360 7360 7360 7360 0
251 20250418 145000 1224005605 7360 7360 7360 7360 31
252 20250418 144900 1223777445 7350 7350 7350 7350 0
253 20250418 144800 1223777445 7350 7350 7350 7350 0
254 20250418 144700 1223777445 7350 7360 7360 7350 301
255 20250418 144600 1221565085 7350 7350 7350 7350 41
256 20250418 144500 1221263735 7350 7350 7350 7350 37
257 20250418 144400 1220991785 7350 7330 7350 7330 2118
258 20250418 144300 1205444515 7340 7340 7340 7340 0
259 20250418 144200 1205444515 7340 7340 7340 7340 0
260 20250418 144100 1205444515 7340 7340 7340 7340 0
261 20250418 144000 1205444515 7340 7340 7340 7340 0
262 20250418 143900 1205444515 7340 7340 7340 7340 0
263 20250418 143800 1205444515 7340 7340 7340 7340 55
264 20250418 143700 1205040815 7340 7340 7340 7340 29
265 20250418 143600 1204827955 7330 7330 7330 7330 370
266 20250418 143500 1202115855 7340 7340 7340 7340 749
267 20250418 143400 1196618195 7340 7340 7340 7340 51
268 20250418 143300 1196243855 7340 7340 7340 7340 34
269 20250418 143200 1195994295 7340 7340 7340 7340 0
270 20250418 143100 1195994295 7340 7340 7340 7340 193
271 20250418 143000 1194577675 7350 7350 7350 7350 75
272 20250418 142900 1194026425 7340 7340 7340 7340 0
273 20250418 142800 1194026425 7340 7340 7340 7340 65
274 20250418 142700 1193549325 7340 7340 7340 7340 320
275 20250418 142600 1191200525 7330 7330 7330 7330 311
276 20250418 142500 1188920895 7330 7320 7330 7320 45
277 20250418 142400 1188591485 7320 7340 7350 7320 723
278 20250418 142300 1183288115 7340 7350 7350 7340 152
279 20250418 142200 1182172405 7320 7340 7340 7320 674
280 20250418 142100 1177232335 7340 7340 7340 7340 401
281 20250418 142000 1174288995 7340 7340 7340 7340 0
282 20250418 141900 1174288995 7340 7340 7340 7340 0
283 20250418 141800 1174288995 7340 7350 7350 7340 109
284 20250418 141700 1173488915 7350 7350 7350 7340 444
285 20250418 141600 1170226015 7350 7350 7350 7350 3
286 20250418 141500 1170203965 7350 7350 7350 7340 796
287 20250418 141400 1164353385 7350 7380 7380 7350 948
288 20250418 141300 1157373535 7360 7360 7360 7360 70
289 20250418 141200 1156858335 7350 7350 7370 7350 1994
290 20250418 141100 1142195145 7350 7360 7360 7350 20
291 20250418 141000 1142048045 7350 7370 7370 7350 1388
292 20250418 140900 1131839525 7360 7370 7370 7350 608
293 20250418 140800 1127365285 7370 7370 7380 7370 162
294 20250418 140700 1126171245 7370 7370 7380 7350 188
295 20250418 140600 1124785565 7370 7380 7380 7350 293
296 20250418 140500 1122624765 7380 7340 7380 7330 223
297 20250418 140400 1120987185 7340 7340 7340 7340 0
298 20250418 140300 1120987185 7340 7340 7340 7340 1
299 20250418 140200 1120979845 7340 7360 7360 7340 165
300 20250418 140100 1119767705 7360 7380 7380 7360 50
301 20250418 140000 1119398775 7380 7380 7380 7370 86
302 20250418 135900 1118764255 7380 7380 7380 7350 2649
303 20250418 135800 1099288325 7430 7390 7430 7360 5228
304 20250418 135700 1060648585 7380 7360 7420 7360 2189
305 20250418 135600 1044469775 7360 7380 7430 7340 5102
306 20250418 135500 1006711605 7380 7360 7380 7360 459
307 20250418 135400 1003325225 7360 7330 7360 7310 1998
308 20250418 135300 988675905 7340 7340 7340 7340 70
309 20250418 135200 988162105 7340 7350 7350 7340 2
310 20250418 135100 988147415 7360 7340 7360 7340 153
311 20250418 135000 987022675 7340 7350 7350 7340 387
312 20250418 134900 984181095 7340 7310 7340 7310 2469
313 20250418 134800 966064305 7340 7340 7340 7340 99
314 20250418 134700 965337645 7340 7330 7380 7300 2023
315 20250418 134600 950530055 7380 7290 7400 7280 9843
316 20250418 134500 878160345 7300 7290 7300 7290 1813
317 20250418 134400 864927465 7290 7280 7290 7280 154
318 20250418 134300 863806335 7280 7280 7280 7280 228
319 20250418 134200 862146495 7260 7260 7260 7260 1
320 20250418 134100 862139235 7240 7270 7290 7240 2370
321 20250418 134000 844909485 7250 7230 7260 7220 501
322 20250418 133900 841278845 7230 7230 7230 7230 534
323 20250418 133800 837418025 7250 7250 7250 7250 0
324 20250418 133700 837418025 7250 7250 7250 7250 1
325 20250418 133600 837410775 7260 7260 7260 7260 136
326 20250418 133500 836423415 7250 7250 7250 7250 349
327 20250418 133400 833893165 7250 7230 7250 7230 301
328 20250418 133300 831716915 7230 7240 7250 7230 702
329 20250418 133200 826634035 7235 7235 7235 7235 53
330 20250418 133100 826250580 7240 7240 7240 7240 1
331 20250418 133000 826243340 7240 7240 7240 7240 104
332 20250418 132900 825490380 7240 7240 7240 7230 494
333 20250418 132800 821917820 7240 7240 7240 7240 40
334 20250418 132700 821628220 7240 7240 7240 7240 44
335 20250418 132600 821309660 7250 7250 7250 7250 103
336 20250418 132500 820562910 7250 7250 7250 7250 0
337 20250418 132400 820562910 7250 7240 7250 7240 159
338 20250418 132300 819410710 7240 7240 7240 7240 79
339 20250418 132200 818838750 7240 7230 7240 7230 409
340 20250418 132100 815879720 7220 7220 7220 7220 0
341 20250418 132000 815879720 7220 7220 7220 7220 0
342 20250418 131900 815879720 7220 7220 7220 7220 150
343 20250418 131800 814796720 7220 7200 7220 7200 502
344 20250418 131700 811174440 7190 7230 7230 7190 1398
345 20250418 131600 801106980 7230 7230 7230 7230 0
346 20250418 131500 801106980 7230 7220 7230 7220 3
347 20250418 131400 801085310 7190 7190 7190 7190 0
348 20250418 131300 801085310 7190 7220 7220 7190 711
349 20250418 131200 795951920 7190 7190 7190 7190 0
350 20250418 131100 795951920 7190 7190 7190 7190 1
351 20250418 131000 795944730 7200 7200 7200 7200 5
352 20250418 130900 795908730 7200 7200 7200 7200 63
353 20250418 130800 795455130 7200 7200 7200 7200 100
354 20250418 130700 794735130 7200 7200 7200 7200 1
355 20250418 130600 794727930 7220 7220 7220 7220 0
356 20250418 130500 794727930 7220 7220 7220 7220 0
357 20250418 130400 794727930 7220 7220 7220 7220 136
358 20250418 130300 793746010 7220 7220 7220 7220 103
359 20250418 130200 793002350 7220 7220 7220 7220 0
360 20250418 130100 793002350 7220 7190 7220 7190 103
361 20250418 130000 792259110 7190 7200 7200 7190 3592
362 20250418 125900 766397390 7210 7210 7210 7210 27
363 20250418 125800 766202720 7210 7210 7210 7200 860
364 20250418 125700 760006990 7210 7220 7220 7210 355
365 20250418 125600 757446990 7220 7220 7220 7220 105
366 20250418 125500 756688890 7240 7230 7240 7230 19
367 20250418 125400 756551430 7210 7240 7240 7210 720
368 20250418 125300 751359150 7240 7230 7240 7230 576
369 20250418 125200 747193910 7210 7230 7240 7210 1524
370 20250418 125100 736192040 7240 7240 7240 7240 0
371 20250418 125000 736192040 7240 7240 7240 7240 100
372 20250418 124900 735468040 7230 7240 7240 7230 67
373 20250418 124800 734983360 7280 7270 7280 7240 298
374 20250418 124700 732814650 7230 7270 7270 7230 266
375 20250418 124600 730884350 7260 7260 7260 7240 297
376 20250418 124500 728728330 7270 7230 7280 7210 5550
377 20250418 124400 688481440 7240 7220 7250 7210 1420
378 20250418 124300 678198380 7210 7200 7230 7200 783
379 20250418 124200 672554460 7200 7200 7200 7200 324
380 20250418 124100 670221660 7200 7200 7210 7200 568
381 20250418 124000 666129840 7200 7210 7210 7200 4599
382 20250418 123900 633016550 7200 7160 7200 7160 3442
383 20250418 123800 608328775 7160 7130 7160 7130 2011
384 20250418 123700 593948535 7120 7120 7120 7120 0
385 20250418 123600 593948535 7120 7120 7120 7120 92
386 20250418 123500 593293495 7120 7120 7120 7120 0
387 20250418 123400 593293495 7120 7120 7120 7120 0
388 20250418 123300 593293495 7120 7120 7120 7120 0
389 20250418 123200 593293495 7120 7120 7120 7120 200
390 20250418 123100 591869495 7110 7110 7110 7110 0
391 20250418 123000 591869495 7110 7110 7110 7110 0
392 20250418 122900 591869495 7110 7110 7110 7110 0
393 20250418 122800 591869495 7110 7110 7110 7110 38
394 20250418 122700 591599315 7110 7110 7110 7110 0
395 20250418 122600 591599315 7110 7110 7110 7110 20
396 20250418 122500 591457115 7110 7110 7110 7110 0
397 20250418 122400 591457115 7110 7090 7110 7090 104
398 20250418 122300 590719675 7090 7090 7090 7090 0
399 20250418 122200 590719675 7090 7090 7090 7090 0
400 20250418 122100 590719675 7090 7090 7090 7090 846
401 20250418 122000 584721535 7090 7090 7090 7090 0
402 20250418 121900 584721535 7090 7090 7090 7090 0
403 20250418 121800 584721535 7090 7090 7090 7090 5
404 20250418 121700 584686085 7090 7090 7090 7090 5
405 20250418 121600 584650635 7090 7090 7090 7090 0
406 20250418 121500 584650635 7090 7090 7090 7090 0
407 20250418 121400 584650635 7090 7090 7090 7090 0
408 20250418 121300 584650635 7090 7090 7090 7090 0
409 20250418 121200 584650635 7090 7090 7090 7090 96
410 20250418 121100 583969995 7100 7100 7100 7090 206
411 20250418 121000 582507405 7100 7090 7100 7090 35
412 20250418 120900 582259105 7080 7090 7090 7080 441
413 20250418 120800 579135935 7100 7100 7100 7100 97
414 20250418 120700 578447235 7100 7110 7110 7100 1101
415 20250418 120600 570625105 7110 7110 7110 7110 2
416 20250418 120500 570610885 7100 7110 7110 7100 27
417 20250418 120400 570418945 7110 7110 7110 7110 0
418 20250418 120300 570418945 7110 7110 7110 7110 10
419 20250418 120200 570347845 7110 7110 7110 7110 0
420 20250418 120100 570347845 7110 7110 7110 7110 0
421 20250418 120000 570347845 7110 7110 7110 7110 0
422 20250418 115900 570347845 7110 7110 7110 7110 615
423 20250418 115800 565975195 7110 7120 7120 7110 112
424 20250418 115700 565177805 7120 7120 7120 7120 13
425 20250418 115600 565085245 7130 7130 7130 7130 0
426 20250418 115500 565085245 7130 7120 7130 7120 22
427 20250418 115400 564928395 7130 7130 7130 7130 0
428 20250418 115300 564928395 7130 7130 7130 7130 0
429 20250418 115200 564928395 7130 7130 7130 7130 0
430 20250418 115100 564928395 7130 7130 7130 7130 217
431 20250418 115000 563381185 7130 7130 7130 7130 0
432 20250418 114900 563381185 7130 7130 7130 7130 32
433 20250418 114800 563153025 7130 7130 7130 7130 0
434 20250418 114700 563153025 7130 7130 7130 7130 0
435 20250418 114600 563153025 7130 7110 7130 7110 6
436 20250418 114500 563110305 7140 7140 7140 7140 278
437 20250418 114400 561125385 7120 7140 7140 7120 259
438 20250418 114300 559277725 7130 7130 7130 7130 0
439 20250418 114200 559277725 7130 7130 7130 7130 0
440 20250418 114100 559277725 7130 7130 7130 7130 301
441 20250418 114000 557131595 7130 7130 7130 7130 0
442 20250418 113900 557131595 7130 7130 7130 7130 2
443 20250418 113800 557117335 7120 7120 7120 7120 0
444 20250418 113700 557117335 7120 7120 7120 7120 49
445 20250418 113600 556768455 7120 7120 7120 7120 500
446 20250418 113500 553208455 7120 7120 7120 7120 0
447 20250418 113400 553208455 7120 7120 7120 7120 23
448 20250418 113300 553044695 7120 7130 7130 7120 190
449 20250418 113200 551691475 7140 7140 7140 7140 0
450 20250418 113100 551691475 7140 7140 7140 7140 0
451 20250418 113000 551691475 7140 7140 7140 7140 331
452 20250418 112900 549328135 7110 7110 7110 7110 7
453 20250418 112800 549278365 7140 7140 7140 7140 0
454 20250418 112700 549278365 7140 7140 7140 7140 0
455 20250418 112600 549278365 7140 7140 7140 7140 301
456 20250418 112500 547129225 7120 7120 7130 7120 496
457 20250418 112400 543592815 7120 7110 7120 7110 117
458 20250418 112300 542760575 7110 7110 7110 7110 0
459 20250418 112200 542760575 7110 7110 7110 7110 0
460 20250418 112100 542760575 7110 7120 7120 7110 3
461 20250418 112000 542739235 7120 7120 7120 7120 0
462 20250418 111900 542739235 7120 7120 7120 7120 100
463 20250418 111800 542027235 7120 7130 7130 7120 528
464 20250418 111700 538267705 7130 7120 7130 7120 101
465 20250418 111600 537548575 7120 7120 7120 7120 1
466 20250418 111500 537541455 7120 7110 7120 7110 58
467 20250418 111400 537128695 7120 7120 7120 7120 39
468 20250418 111300 536851015 7130 7120 7130 7120 2
469 20250418 111200 536836765 7120 7120 7130 7110 832
470 20250418 111100 530909825 7110 7110 7110 7110 13
471 20250418 111000 530817395 7110 7110 7110 7110 1
472 20250418 110900 530810285 7100 7100 7110 7100 621
473 20250418 110800 526397085 7080 7100 7100 7080 419
474 20250418 110700 523428115 7100 7100 7100 7100 22
475 20250418 110600 523271915 7110 7110 7110 7110 0
476 20250418 110500 523271915 7110 7110 7110 7110 0
477 20250418 110400 523271915 7110 7110 7110 7110 0
478 20250418 110300 523271915 7110 7110 7110 7110 0
479 20250418 110200 523271915 7110 7110 7120 7110 495
480 20250418 110100 519749445 7110 7110 7110 7110 0
481 20250418 110000 519749445 7110 7110 7110 7110 0
482 20250418 105900 519749445 7110 7110 7110 7110 17
483 20250418 105800 519628575 7110 7110 7110 7110 0
484 20250418 105700 519628575 7110 7110 7120 7110 144
485 20250418 105600 518603355 7110 7110 7110 7110 22
486 20250418 105500 518446935 7110 7110 7110 7110 6
487 20250418 105400 518404275 7110 7110 7110 7110 0
488 20250418 105300 518404275 7110 7110 7110 7110 0
489 20250418 105200 518404275 7110 7120 7120 7110 129
490 20250418 105100 517486295 7120 7110 7120 7110 503
491 20250418 105000 513905935 7110 7110 7110 7110 2
492 20250418 104900 513891715 7120 7120 7120 7120 118
493 20250418 104800 513051555 7120 7120 7120 7120 5
494 20250418 104700 513015955 7090 7090 7090 7090 0
495 20250418 104600 513015955 7090 7090 7090 7090 0
496 20250418 104500 513015955 7090 7090 7090 7090 0
497 20250418 104400 513015955 7090 7090 7090 7090 2
498 20250418 104300 513001775 7120 7100 7120 7100 55
499 20250418 104200 512610395 7120 7120 7120 7120 0
500 20250418 104100 512610395 7120 7110 7120 7110 447
501 20250418 104000 509431335 7110 7110 7110 7110 1
502 20250418 103900 509424225 7100 7100 7100 7100 423
503 20250418 103800 506420925 7110 7110 7110 7110 363
504 20250418 103700 503839995 7120 7120 7120 7120 31
505 20250418 103600 503619275 7120 7120 7120 7120 84
506 20250418 103500 503021195 7150 7150 7150 7150 0
507 20250418 103400 503021195 7150 7140 7150 7140 1250
508 20250418 103300 494083755 7140 7110 7160 7080 5589
509 20250418 103200 454164045 7100 7090 7100 7090 3592
510 20250418 103100 428664275 7070 7070 7070 7070 4
511 20250418 103000 428635995 7060 7060 7060 7060 4
512 20250418 102900 428607755 7050 7050 7050 7050 153
513 20250418 102800 427529105 7050 7050 7050 7050 1199
514 20250418 102700 419076155 7060 7090 7090 7060 224
515 20250418 102600 417488355 7060 7060 7060 7060 0
516 20250418 102500 417488355 7060 7060 7060 7060 0
517 20250418 102400 417488355 7060 7060 7060 7060 50
518 20250418 102300 417135355 7060 7060 7060 7060 86
519 20250418 102200 416528195 7060 7090 7090 7060 528
520 20250418 102100 412795385 7070 7070 7070 7070 98
521 20250418 102000 412102525 7090 7080 7100 7080 2133
522 20250418 101900 396983565 7080 7050 7080 7050 1065
523 20250418 101800 389459055 7050 7050 7050 7040 299
524 20250418 101700 387352925 7050 7050 7050 7050 512
525 20250418 101600 383743325 7050 7050 7050 7050 1
526 20250418 101500 383736275 7050 7050 7050 7050 288
527 20250418 101400 381705875 7010 7020 7020 7010 573
528 20250418 101300 377688155 7040 7040 7040 7040 1
529 20250418 101200 377681115 7010 7010 7010 7010 0
530 20250418 101100 377681115 7010 7010 7010 7010 0
531 20250418 101000 377681115 7010 7020 7060 7010 211
532 20250418 100900 376199875 7060 7030 7060 7020 236
533 20250418 100800 374541285 7030 7030 7030 7030 1
534 20250418 100700 374534255 7020 7020 7020 7020 0
535 20250418 100600 374534255 7020 7020 7020 7020 67
536 20250418 100500 374063915 7030 7030 7030 7030 0
537 20250418 100400 374063915 7030 7030 7030 7030 0
538 20250418 100300 374063915 7030 7020 7030 7020 861
539 20250418 100200 368016005 7020 7020 7020 7020 1
540 20250418 100100 368008985 7020 7000 7020 6990 204
541 20250418 100000 366581925 7030 7010 7030 7010 485
542 20250418 095900 363178685 7000 7000 7000 7000 79
543 20250418 095800 362625685 7000 7000 7000 7000 0
544 20250418 095700 362625685 7000 7000 7010 7000 693
545 20250418 095600 357774675 7000 6990 7000 6990 672
546 20250418 095500 353077225 6990 6990 6990 6980 199
547 20250418 095400 351686335 6990 7020 7020 6980 6155
548 20250418 095300 308596665 7020 7020 7020 7020 0
549 20250418 095200 308596665 7020 7010 7020 7010 202
550 20250418 095100 307178645 7030 7030 7030 7020 2241
551 20250418 095000 291444695 7050 7080 7080 7020 7804
552 20250418 094900 236438935 7080 7090 7100 7080 619
553 20250418 094800 232044805 7080 7080 7080 7080 23
554 20250418 094700 231881965 7080 7080 7110 7080 1619
555 20250418 094600 220389285 7090 7090 7090 7090 10
556 20250418 094500 220318385 7100 7050 7110 7050 2419
557 20250418 094400 203216855 7050 7050 7050 7050 192
558 20250418 094300 201863255 7060 7060 7060 7060 0
559 20250418 094200 201863255 7060 7060 7060 7060 200
560 20250418 094100 200451255 7030 7060 7060 7030 100
561 20250418 094000 199746755 7060 7020 7060 7020 650
562 20250418 093900 195176555 7020 7005 7020 7005 888
563 20250418 093800 188946400 7010 7010 7010 7010 516
564 20250418 093700 185329240 7000 7020 7020 7000 969
565 20250418 093600 178538800 7020 7020 7020 7020 230
566 20250418 093500 176924200 7020 7020 7020 7020 0
567 20250418 093400 176924200 7020 7020 7030 7020 431
568 20250418 093300 173897090 7030 7030 7030 7030 20
569 20250418 093200 173756490 7030 7030 7030 7030 274
570 20250418 093100 171830270 7030 7030 7030 7030 0
571 20250418 093000 171830270 7030 7030 7030 7030 2
572 20250418 092900 171816210 7010 7010 7010 7010 188
573 20250418 092800 170498330 7010 7030 7030 7000 952
574 20250418 092700 163818600 7030 7050 7050 7030 110
575 20250418 092600 163043300 7030 7030 7030 7030 317
576 20250418 092500 160814790 7020 7020 7030 7020 1435
577 20250418 092400 150740540 7020 7020 7020 7020 102
578 20250418 092300 150024500 7030 7030 7030 7030 10
579 20250418 092200 149954200 7030 7030 7030 7030 20
580 20250418 092100 149813600 7010 7010 7010 7010 0
581 20250418 092000 149813600 7010 7020 7020 7010 9
582 20250418 091900 149750500 7010 7010 7010 7010 0
583 20250418 091800 149750500 7010 7010 7010 7010 0
584 20250418 091700 149750500 7010 7020 7020 7010 71
585 20250418 091600 149252410 7020 7060 7060 7020 1512
586 20250418 091500 138612970 7060 7070 7080 7060 526
587 20250418 091400 134896330 7060 7060 7060 7060 680
588 20250418 091300 130095530 7060 7060 7070 7060 603
589 20250418 091200 125837560 7040 7010 7040 7010 299
590 20250418 091100 123735000 7020 7020 7020 7020 223
591 20250418 091000 122169540 6970 7020 7020 6970 511
592 20250418 090900 118599540 7010 7010 7020 7000 707
593 20250418 090800 113641950 7010 6970 7010 6970 817
594 20250418 090700 107922410 7000 7010 7010 6970 729
595 20250418 090600 102832090 7010 7010 7020 6990 862
596 20250418 090500 96797420 7010 7070 7070 7010 2697
597 20250418 090400 77841360 7030 7070 7070 7030 510
598 20250418 090300 74239200 7090 7080 7100 7030 861
599 20250418 090200 68147080 7110 7060 7120 7060 3557
600 20250418 090100 42897730 7060 7030 7080 7030 1769
601 20250418 090000 30442570 7010 7040 7040 7000 4328