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

611
041920/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190900,542446590,6070,6070,6070,6070,1702
20250418,190800,542446590,6070,6070,6070,6070,0
20250418,190700,542446590,6070,6070,6070,6070,0
20250418,190600,542446590,6070,6070,6070,6070,0
20250418,190500,542446590,6070,6070,6070,6070,0
20250418,190400,542446590,6070,6070,6070,6070,0
20250418,190300,542446590,6070,6070,6070,6070,0
20250418,190200,542446590,6070,6070,6070,6070,0
20250418,190100,542446590,6070,6070,6070,6070,0
20250418,190000,542446590,6070,6070,6070,6070,0
20250418,185900,542446590,6070,6070,6070,6070,0
20250418,185800,542446590,6070,6070,6070,6070,0
20250418,185700,542446590,6070,6070,6070,6070,0
20250418,185600,542446590,6070,6070,6070,6070,0
20250418,185500,542446590,6070,6070,6070,6070,0
20250418,185400,542446590,6070,6070,6070,6070,0
20250418,185300,542446590,6070,6070,6070,6070,0
20250418,185200,542446590,6070,6070,6070,6070,0
20250418,185100,542446590,6070,6070,6070,6070,0
20250418,185000,542446590,6070,6070,6070,6070,0
20250418,184900,542446590,6070,6070,6070,6070,0
20250418,184800,542446590,6070,6070,6070,6070,0
20250418,184700,542446590,6070,6070,6070,6070,0
20250418,184600,542446590,6070,6070,6070,6070,0
20250418,184500,542446590,6070,6070,6070,6070,0
20250418,184400,542446590,6070,6070,6070,6070,0
20250418,184300,542446590,6070,6070,6070,6070,0
20250418,184200,542446590,6070,6070,6070,6070,0
20250418,184100,542446590,6070,6070,6070,6070,0
20250418,184000,542446590,6070,6070,6070,6070,0
20250418,183900,542446590,6070,6070,6070,6070,1702
20250418,183800,542446590,6070,6070,6070,6070,0
20250418,183700,542446590,6070,6070,6070,6070,0
20250418,183600,542446590,6070,6070,6070,6070,0
20250418,183500,542446590,6070,6070,6070,6070,0
20250418,183400,542446590,6070,6070,6070,6070,0
20250418,183300,542446590,6070,6070,6070,6070,0
20250418,183200,542446590,6070,6070,6070,6070,0
20250418,183100,542446590,6070,6070,6070,6070,0
20250418,183000,542446590,6070,6070,6070,6070,0
20250418,182900,542446590,6070,6070,6070,6070,0
20250418,182800,542446590,6070,6070,6070,6070,0
20250418,182700,542446590,6070,6070,6070,6070,0
20250418,182600,542446590,6070,6070,6070,6070,0
20250418,182500,542446590,6070,6070,6070,6070,0
20250418,182400,542446590,6070,6070,6070,6070,0
20250418,182300,542446590,6070,6070,6070,6070,0
20250418,182200,542446590,6070,6070,6070,6070,0
20250418,182100,542446590,6070,6070,6070,6070,0
20250418,182000,542446590,6070,6070,6070,6070,0
20250418,181900,542446590,6070,6070,6070,6070,0
20250418,181800,542446590,6070,6070,6070,6070,0
20250418,181700,542446590,6070,6070,6070,6070,0
20250418,181600,542446590,6070,6070,6070,6070,0
20250418,181500,542446590,6070,6070,6070,6070,0
20250418,181400,542446590,6070,6070,6070,6070,0
20250418,181300,542446590,6070,6070,6070,6070,0
20250418,181200,542446590,6070,6070,6070,6070,0
20250418,181100,542446590,6070,6070,6070,6070,0
20250418,181000,542446590,6070,6070,6070,6070,0
20250418,180900,542446590,6070,6070,6070,6070,1702
20250418,180800,542446590,6070,6070,6070,6070,0
20250418,180700,542446590,6070,6070,6070,6070,0
20250418,180600,542446590,6070,6070,6070,6070,0
20250418,180500,542446590,6070,6070,6070,6070,0
20250418,180400,542446590,6070,6070,6070,6070,0
20250418,180300,542446590,6070,6070,6070,6070,0
20250418,180200,542446590,6070,6070,6070,6070,0
20250418,180100,542446590,6070,6070,6070,6070,0
20250418,180000,542446590,6070,6070,6070,6070,0
20250418,175900,542446590,6070,6070,6070,6070,0
20250418,175800,542446590,6070,6070,6070,6070,0
20250418,175700,542446590,6070,6070,6070,6070,0
20250418,175600,542446590,6070,6070,6070,6070,0
20250418,175500,542446590,6070,6070,6070,6070,0
20250418,175400,542446590,6070,6070,6070,6070,0
20250418,175300,542446590,6070,6070,6070,6070,0
20250418,175200,542446590,6070,6070,6070,6070,0
20250418,175100,542446590,6070,6070,6070,6070,0
20250418,175000,542446590,6070,6070,6070,6070,0
20250418,174900,542446590,6070,6070,6070,6070,0
20250418,174800,542446590,6070,6070,6070,6070,0
20250418,174700,542446590,6070,6070,6070,6070,0
20250418,174600,542446590,6070,6070,6070,6070,0
20250418,174500,542446590,6070,6070,6070,6070,0
20250418,174400,542446590,6070,6070,6070,6070,0
20250418,174300,542446590,6070,6070,6070,6070,0
20250418,174200,542446590,6070,6070,6070,6070,0
20250418,174100,542446590,6070,6070,6070,6070,0
20250418,174000,542446590,6070,6070,6070,6070,0
20250418,173900,542446590,6070,6070,6070,6070,1702
20250418,173800,542446590,6070,6070,6070,6070,0
20250418,173700,542446590,6070,6070,6070,6070,0
20250418,173600,542446590,6070,6070,6070,6070,0
20250418,173500,542446590,6070,6070,6070,6070,0
20250418,173400,542446590,6070,6070,6070,6070,0
20250418,173300,542446590,6070,6070,6070,6070,0
20250418,173200,542446590,6070,6070,6070,6070,0
20250418,173100,542446590,6070,6070,6070,6070,0
20250418,173000,542446590,6070,6070,6070,6070,0
20250418,172900,542446590,6070,6070,6070,6070,0
20250418,172800,542446590,6070,6070,6070,6070,0
20250418,172700,542446590,6070,6070,6070,6070,0
20250418,172600,542446590,6070,6070,6070,6070,0
20250418,172500,542446590,6070,6070,6070,6070,0
20250418,172400,542446590,6070,6070,6070,6070,0
20250418,172300,542446590,6070,6070,6070,6070,0
20250418,172200,542446590,6070,6070,6070,6070,0
20250418,172100,542446590,6070,6070,6070,6070,0
20250418,172000,542446590,6070,6070,6070,6070,0
20250418,171900,542446590,6070,6070,6070,6070,0
20250418,171800,542446590,6070,6070,6070,6070,0
20250418,171700,542446590,6070,6070,6070,6070,0
20250418,171600,542446590,6070,6070,6070,6070,0
20250418,171500,542446590,6070,6070,6070,6070,0
20250418,171400,542446590,6070,6070,6070,6070,0
20250418,171300,542446590,6070,6070,6070,6070,0
20250418,171200,542446590,6070,6070,6070,6070,0
20250418,171100,542446590,6070,6070,6070,6070,0
20250418,171000,542446590,6070,6070,6070,6070,0
20250418,170900,542446590,6070,6070,6070,6070,1702
20250418,170800,542446590,6070,6070,6070,6070,0
20250418,170700,542446590,6070,6070,6070,6070,0
20250418,170600,542446590,6070,6070,6070,6070,0
20250418,170500,542446590,6070,6070,6070,6070,0
20250418,170400,542446590,6070,6070,6070,6070,0
20250418,170300,542446590,6070,6070,6070,6070,0
20250418,170200,542446590,6070,6070,6070,6070,0
20250418,170100,542446590,6070,6070,6070,6070,0
20250418,170000,542446590,6070,6070,6070,6070,0
20250418,165900,542446590,6070,6070,6070,6070,0
20250418,165800,542446590,6070,6070,6070,6070,0
20250418,165700,542446590,6070,6070,6070,6070,0
20250418,165600,542446590,6070,6070,6070,6070,0
20250418,165500,542446590,6070,6070,6070,6070,0
20250418,165400,542446590,6070,6070,6070,6070,0
20250418,165300,542446590,6070,6070,6070,6070,0
20250418,165200,542446590,6070,6070,6070,6070,0
20250418,165100,542446590,6070,6070,6070,6070,0
20250418,165000,542446590,6070,6070,6070,6070,0
20250418,164900,542446590,6070,6070,6070,6070,0
20250418,164800,542446590,6070,6070,6070,6070,0
20250418,164700,542446590,6070,6070,6070,6070,0
20250418,164600,542446590,6070,6070,6070,6070,0
20250418,164500,542446590,6070,6070,6070,6070,0
20250418,164400,542446590,6070,6070,6070,6070,0
20250418,164300,542446590,6070,6070,6070,6070,0
20250418,164200,542446590,6070,6070,6070,6070,0
20250418,164100,542446590,6070,6070,6070,6070,0
20250418,164000,542446590,6070,6070,6070,6070,0
20250418,163900,542446590,6070,6070,6070,6070,1702
20250418,163800,542446590,6070,6070,6070,6070,0
20250418,163700,542446590,6070,6070,6070,6070,0
20250418,163600,542446590,6070,6070,6070,6070,0
20250418,163500,542446590,6070,6070,6070,6070,0
20250418,163400,542446590,6070,6070,6070,6070,0
20250418,163300,542446590,6070,6070,6070,6070,0
20250418,163200,542446590,6070,6070,6070,6070,0
20250418,163100,542446590,6070,6070,6070,6070,0
20250418,163000,542446590,6070,6070,6070,6070,0
20250418,162900,542446590,6070,6070,6070,6070,0
20250418,162800,542446590,6070,6070,6070,6070,0
20250418,162700,542446590,6070,6070,6070,6070,0
20250418,162600,542446590,6070,6070,6070,6070,0
20250418,162500,542446590,6070,6070,6070,6070,0
20250418,162400,542446590,6070,6070,6070,6070,0
20250418,162300,542446590,6070,6070,6070,6070,0
20250418,162200,542446590,6070,6070,6070,6070,0
20250418,162100,542446590,6070,6070,6070,6070,0
20250418,162000,542446590,6070,6070,6070,6070,0
20250418,161900,542446590,6070,6070,6070,6070,0
20250418,161800,542446590,6070,6070,6070,6070,0
20250418,161700,542446590,6070,6070,6070,6070,0
20250418,161600,542446590,6070,6070,6070,6070,0
20250418,161500,542446590,6070,6070,6070,6070,0
20250418,161400,542446590,6070,6070,6070,6070,0
20250418,161300,542446590,6070,6070,6070,6070,0
20250418,161200,542446590,6070,6070,6070,6070,0
20250418,161100,542446590,6070,6070,6070,6070,0
20250418,161000,542446590,6070,6070,6070,6070,0
20250418,160900,542446590,6070,6070,6070,6070,1702
20250418,160800,542446590,6070,6070,6070,6070,0
20250418,160700,542446590,6070,6070,6070,6070,0
20250418,160600,542446590,6070,6070,6070,6070,0
20250418,160500,542446590,6070,6070,6070,6070,0
20250418,160400,542446590,6070,6070,6070,6070,0
20250418,160300,542446590,6070,6070,6070,6070,0
20250418,160200,542446590,6070,6070,6070,6070,0
20250418,160100,542446590,6070,6070,6070,6070,0
20250418,160000,542446590,6070,6070,6070,6070,0
20250418,155900,542446590,6070,6070,6070,6070,0
20250418,155800,542446590,6070,6070,6070,6070,0
20250418,155700,542446590,6070,6070,6070,6070,0
20250418,155600,542446590,6070,6070,6070,6070,0
20250418,155500,542446590,6070,6070,6070,6070,0
20250418,155400,542446590,6070,6070,6070,6070,0
20250418,155300,542446590,6070,6070,6070,6070,0
20250418,155200,542446590,6070,6070,6070,6070,0
20250418,155100,542446590,6070,6070,6070,6070,0
20250418,155000,542446590,6070,6070,6070,6070,0
20250418,154900,542446590,6070,6070,6070,6070,0
20250418,154800,542446590,6070,6070,6070,6070,0
20250418,154700,542446590,6070,6070,6070,6070,0
20250418,154600,542446590,6070,6070,6070,6070,0
20250418,154500,542446590,6070,6070,6070,6070,0
20250418,154400,542446590,6070,6070,6070,6070,0
20250418,154300,542446590,6070,6070,6070,6070,0
20250418,154200,542446590,6070,6070,6070,6070,0
20250418,154100,542446590,6070,6070,6070,6070,0
20250418,154000,542446590,6070,6070,6070,6070,0
20250418,153900,542446590,6070,6070,6070,6070,1702
20250418,153800,542446590,6070,6070,6070,6070,0
20250418,153700,542446590,6070,6070,6070,6070,0
20250418,153600,542446590,6070,6070,6070,6070,0
20250418,153500,542446590,6070,6070,6070,6070,0
20250418,153400,542446590,6070,6070,6070,6070,0
20250418,153300,542446590,6070,6070,6070,6070,0
20250418,153200,542446590,6070,6070,6070,6070,0
20250418,153100,542446590,6070,6070,6070,6070,0
20250418,153000,542446590,6070,6070,6070,6070,1702
20250418,152900,532115450,6070,6070,6070,6070,0
20250418,152800,532115450,6070,6070,6070,6070,0
20250418,152700,532115450,6070,6070,6070,6070,0
20250418,152600,532115450,6070,6070,6070,6070,0
20250418,152500,532115450,6070,6070,6070,6070,0
20250418,152400,532115450,6070,6070,6070,6070,0
20250418,152300,532115450,6070,6070,6070,6070,0
20250418,152200,532115450,6070,6070,6070,6070,0
20250418,152100,532115450,6070,6070,6070,6070,0
20250418,152000,532115450,6070,6070,6070,6070,0
20250418,151900,532115450,6070,6040,6070,6030,969
20250418,151800,526253060,6030,6030,6030,6030,234
20250418,151700,524842040,6030,6040,6040,6030,60
20250418,151600,524479800,6020,6030,6030,6020,283
20250418,151500,522773810,6050,6050,6050,6050,1
20250418,151400,522767760,6040,6060,6060,6040,16
20250418,151300,522671100,6050,6050,6050,6050,12
20250418,151200,522598500,6060,6060,6060,6060,35
20250418,151100,522386400,6070,6070,6070,6070,0
20250418,151000,522386400,6070,6070,6070,6070,0
20250418,150900,522386400,6070,6070,6070,6070,0
20250418,150800,522386400,6070,6070,6070,6070,0
20250418,150700,522386400,6070,6070,6070,6070,0
20250418,150600,522386400,6070,6070,6070,6070,22
20250418,150500,522252860,6070,6070,6070,6070,27
20250418,150400,522088970,6060,6060,6060,6060,16
20250418,150300,521992010,6080,6080,6080,6080,0
20250418,150200,521992010,6080,6080,6080,6080,700
20250418,150100,517736010,6080,6080,6080,6080,0
20250418,150000,517736010,6080,6080,6080,6080,0
20250418,145900,517736010,6080,6070,6080,6070,1003
20250418,145800,511640250,6070,6030,6070,6030,2161
20250418,145700,498596720,6020,6020,6020,6020,11
20250418,145600,498530500,6030,6020,6030,6020,20
20250418,145500,498410080,6030,6030,6030,6030,0
20250418,145400,498410080,6030,6030,6030,6030,2923
20250418,145300,480784390,6040,6040,6040,6040,0
20250418,145200,480784390,6040,6040,6040,6040,0
20250418,145100,480784390,6040,6040,6040,6040,0
20250418,145000,480784390,6040,6040,6040,6040,1
20250418,144900,480778350,6030,6030,6030,6030,0
20250418,144800,480778350,6030,6030,6030,6030,120
20250418,144700,480054750,6030,6040,6040,6030,702
20250418,144600,475818190,6040,6040,6040,6040,1
20250418,144500,475812150,6040,6030,6040,6010,2061
20250418,144400,463407070,6040,6040,6040,6040,0
20250418,144300,463407070,6040,6040,6040,6040,0
20250418,144200,463407070,6040,6040,6040,6040,0
20250418,144100,463407070,6040,6040,6040,6040,0
20250418,144000,463407070,6040,6040,6040,6040,51
20250418,143900,463099030,6040,6040,6040,6040,100
20250418,143800,462495030,6040,6040,6040,6040,0
20250418,143700,462495030,6040,6040,6040,6040,0
20250418,143600,462495030,6040,6040,6040,6040,33
20250418,143500,462295710,6040,6040,6040,6040,4
20250418,143400,462271550,6040,6040,6040,6040,0
20250418,143300,462271550,6040,6040,6040,6040,0
20250418,143200,462271550,6040,6040,6040,6040,0
20250418,143100,462271550,6040,6040,6040,6040,2
20250418,143000,462259470,6030,6030,6030,6030,125
20250418,142900,461505720,6030,6030,6030,6030,0
20250418,142800,461505720,6030,6030,6030,6030,0
20250418,142700,461505720,6030,6030,6030,6030,0
20250418,142600,461505720,6030,6030,6030,6030,997
20250418,142500,455493810,6030,6030,6030,6030,0
20250418,142400,455493810,6030,6030,6030,6030,1
20250418,142300,455487780,6040,6030,6040,6030,3
20250418,142200,455469670,6040,6030,6040,6010,923
20250418,142100,449921970,6020,6020,6020,6020,12
20250418,142000,449849730,6030,6010,6030,6010,45
20250418,141900,449579260,6010,6010,6020,6010,10
20250418,141800,449519150,6010,6050,6050,6010,501
20250418,141700,446500980,6050,6050,6050,6050,1
20250418,141600,446494930,6040,6040,6040,6040,82
20250418,141500,445999650,6040,6030,6040,6030,115
20250418,141400,445306190,6040,6040,6040,6040,17
20250418,141300,445203510,6040,6040,6040,6040,50
20250418,141200,444901510,6040,6040,6040,6040,100
20250418,141100,444297510,6050,6050,6050,6050,0
20250418,141000,444297510,6050,6050,6050,6050,0
20250418,140900,444297510,6050,6040,6050,6040,200
20250418,140800,443089220,6040,6040,6040,6040,0
20250418,140700,443089220,6040,6040,6040,6040,2
20250418,140600,443077140,6050,6050,6050,6050,0
20250418,140500,443077140,6050,6020,6050,6020,63
20250418,140400,442696660,6040,6040,6040,6040,0
20250418,140300,442696660,6040,6040,6040,6040,2
20250418,140200,442684580,6050,6050,6050,6050,3
20250418,140100,442666430,6030,6030,6030,6030,402
20250418,140000,440242370,6030,6030,6030,6030,0
20250418,135900,440242370,6030,6050,6050,6030,103
20250418,135800,439621220,6040,6040,6040,6040,73
20250418,135700,439180300,6050,6050,6050,6050,0
20250418,135600,439180300,6050,6050,6050,6050,22
20250418,135500,439047200,6050,6050,6050,6050,32
20250418,135400,438853600,6050,6050,6050,6050,0
20250418,135300,438853600,6050,6050,6050,6050,220
20250418,135200,437522600,6050,6050,6050,6050,1
20250418,135100,437516550,6050,6050,6050,6050,0
20250418,135000,437516550,6050,6030,6050,6030,4046
20250418,134900,413118820,6020,6020,6020,6020,200
20250418,134800,411914820,6030,6030,6030,6030,0
20250418,134700,411914820,6030,6030,6030,6030,8
20250418,134600,411866580,6030,6030,6030,6030,0
20250418,134500,411866580,6030,6030,6030,6030,0
20250418,134400,411866580,6030,6030,6030,6030,0
20250418,134300,411866580,6030,6030,6030,6030,0
20250418,134200,411866580,6030,6030,6030,6030,0
20250418,134100,411866580,6030,6030,6030,6030,21
20250418,134000,411739950,6030,6030,6030,6030,2
20250418,133900,411727890,6020,6020,6020,6020,0
20250418,133800,411727890,6020,6020,6020,6020,0
20250418,133700,411727890,6020,6020,6020,6020,492
20250418,133600,408766050,6020,6000,6020,6000,3397
20250418,133500,388379150,5980,5980,5980,5980,0
20250418,133400,388379150,5980,5980,5980,5980,80
20250418,133300,387900750,5980,5980,5980,5980,80
20250418,133200,387422350,5970,5970,5970,5970,0
20250418,133100,387422350,5970,5970,5970,5970,0
20250418,133000,387422350,5970,5970,5970,5970,0
20250418,132900,387422350,5970,5970,5970,5970,0
20250418,132800,387422350,5970,5970,5970,5970,178
20250418,132700,386359690,5970,5970,5970,5970,10
20250418,132600,386299990,5970,5970,5970,5970,0
20250418,132500,386299990,5970,5970,5970,5970,1
20250418,132400,386294020,5970,5970,5970,5970,0
20250418,132300,386294020,5970,5970,5970,5970,0
20250418,132200,386294020,5970,5970,5970,5970,100
20250418,132100,385697020,5970,5970,5970,5970,0
20250418,132000,385697020,5970,5970,5970,5970,100
20250418,131900,385100020,5970,5970,5970,5970,24
20250418,131800,384956740,5970,5970,5970,5970,0
20250418,131700,384956740,5970,5970,5970,5970,0
20250418,131600,384956740,5970,5970,5970,5970,15
20250418,131500,384867190,5970,5970,5970,5970,108
20250418,131400,384222430,5970,5990,5990,5970,500
20250418,131300,381235960,5980,5990,5990,5980,500
20250418,131200,378241250,5990,5990,5990,5990,0
20250418,131100,378241250,5990,5990,5990,5990,0
20250418,131000,378241250,5990,5990,5990,5990,0
20250418,130900,378241250,5990,5990,5990,5990,0
20250418,130800,378241250,5990,5990,5990,5990,0
20250418,130700,378241250,5990,5990,5990,5990,0
20250418,130600,378241250,5990,6000,6000,5990,59
20250418,130500,377887260,6000,6000,6000,6000,0
20250418,130400,377887260,6000,6000,6000,6000,0
20250418,130300,377887260,6000,6000,6000,6000,0
20250418,130200,377887260,6000,6000,6000,6000,0
20250418,130100,377887260,6000,6000,6000,6000,0
20250418,130000,377887260,6000,6000,6000,6000,0
20250418,125900,377887260,6000,6000,6000,6000,0
20250418,125800,377887260,6000,6000,6000,6000,0
20250418,125700,377887260,6000,6000,6000,6000,0
20250418,125600,377887260,6000,6000,6000,6000,0
20250418,125500,377887260,6000,6000,6000,6000,0
20250418,125400,377887260,6000,6000,6000,6000,0
20250418,125300,377887260,6000,6000,6000,6000,3
20250418,125200,377869260,6000,5990,6000,5990,51
20250418,125100,377563760,5970,5970,5970,5970,0
20250418,125000,377563760,5970,5970,5970,5970,0
20250418,124900,377563760,5970,5970,5970,5970,0
20250418,124800,377563760,5970,5990,5990,5970,1505
20250418,124700,368573640,5990,5990,5990,5990,0
20250418,124600,368573640,5990,5990,5990,5990,59
20250418,124500,368220230,6000,6000,6000,6000,0
20250418,124400,368220230,6000,6000,6000,6000,0
20250418,124300,368220230,6000,6000,6000,6000,19
20250418,124200,368106230,6020,6020,6020,6020,0
20250418,124100,368106230,6020,6020,6020,6020,3
20250418,124000,368088170,6020,6020,6020,6020,0
20250418,123900,368088170,6020,6020,6020,6020,0
20250418,123800,368088170,6020,6020,6020,6020,0
20250418,123700,368088170,6020,6020,6020,6020,1
20250418,123600,368082150,6020,6020,6020,6020,0
20250418,123500,368082150,6020,6020,6020,6020,15
20250418,123400,367991850,6020,6020,6020,6020,0
20250418,123300,367991850,6020,6020,6020,6020,2
20250418,123200,367979810,5980,5980,5980,5980,24
20250418,123100,367836290,5970,5970,5970,5970,0
20250418,123000,367836290,5970,6010,6010,5970,796
20250418,122900,363073360,5990,5990,5990,5990,0
20250418,122800,363073360,5990,5990,5990,5990,0
20250418,122700,363073360,5990,5990,5990,5990,0
20250418,122600,363073360,5990,5990,5990,5990,8
20250418,122500,363025440,6000,6000,6000,6000,0
20250418,122400,363025440,6000,6000,6000,6000,0
20250418,122300,363025440,6000,6000,6000,6000,160
20250418,122200,362065440,6000,6000,6000,6000,0
20250418,122100,362065440,6000,6000,6000,6000,1
20250418,122000,362059440,6000,6000,6000,6000,0
20250418,121900,362059440,6000,6000,6000,6000,0
20250418,121800,362059440,6000,6000,6000,6000,0
20250418,121700,362059440,6000,6000,6000,6000,1000
20250418,121600,356059440,6000,6000,6000,6000,0
20250418,121500,356059440,6000,6000,6000,6000,150
20250418,121400,355159440,6010,6010,6010,6010,16
20250418,121300,355063280,6020,6020,6020,6020,18
20250418,121200,354954920,6020,6020,6020,6020,0
20250418,121100,354954920,6020,6020,6020,6020,2
20250418,121000,354942880,6020,6020,6020,6020,0
20250418,120900,354942880,6020,6030,6030,6020,1128
20250418,120800,348151100,6030,6030,6030,6030,0
20250418,120700,348151100,6030,6030,6030,6030,10
20250418,120600,348090800,6030,6030,6030,6030,44
20250418,120500,347825480,6030,6030,6030,6030,0
20250418,120400,347825480,6030,6030,6030,6030,0
20250418,120300,347825480,6030,6030,6030,6030,0
20250418,120200,347825480,6030,6030,6030,6030,0
20250418,120100,347825480,6030,6030,6030,6030,0
20250418,120000,347825480,6030,6030,6030,6030,0
20250418,115900,347825480,6030,6030,6030,6030,72
20250418,115800,347391320,6050,6030,6050,6030,211
20250418,115700,346118970,6030,6030,6040,6030,361
20250418,115600,343942120,6030,6030,6030,6030,20
20250418,115500,343821520,6040,6040,6040,6040,114
20250418,115400,343132960,6040,6040,6040,6040,477
20250418,115300,340251880,6040,6030,6040,6030,1021
20250418,115200,334085530,6030,6030,6030,6030,3
20250418,115100,334067440,6020,6000,6020,6000,1910
20250418,115000,322572040,6000,6000,6000,6000,0
20250418,114900,322572040,6000,6000,6000,6000,1
20250418,114800,322566040,6020,6010,6020,6010,3
20250418,114700,322548000,5990,5990,5990,5990,1
20250418,114600,322542010,6000,6000,6000,5980,2367
20250418,114500,308340270,5990,5990,5990,5990,135
20250418,114400,307531620,5990,5990,5990,5990,0
20250418,114300,307531620,5990,5990,5990,5990,12
20250418,114200,307459740,6000,6000,6000,6000,0
20250418,114100,307459740,6000,6000,6000,6000,0
20250418,114000,307459740,6000,5980,6000,5980,2000
20250418,113900,295461810,5970,5970,5970,5970,0
20250418,113800,295461810,5970,5970,5970,5970,55
20250418,113700,295133460,5960,5960,5960,5960,0
20250418,113600,295133460,5960,5960,5960,5960,8
20250418,113500,295085780,5960,5970,5970,5960,3000
20250418,113400,277204140,5970,5970,5970,5970,0
20250418,113300,277204140,5970,5970,5970,5970,0
20250418,113200,277204140,5970,5980,5980,5970,500
20250418,113100,274218440,5980,5980,5980,5980,0
20250418,113000,274218440,5980,5980,5980,5980,3
20250418,112900,274200500,5970,5970,5970,5970,0
20250418,112800,274200500,5970,5970,5970,5970,12
20250418,112700,274128860,5970,5980,5980,5970,300
20250418,112600,272337690,6000,5980,6000,5970,170
20250418,112500,271322170,6000,5990,6000,5980,1103
20250418,112400,264723970,6000,6000,6000,6000,4
20250418,112300,264699970,6000,6000,6000,6000,7
20250418,112200,264657970,6000,6000,6000,6000,2
20250418,112100,264645970,6000,6000,6000,6000,15
20250418,112000,264555970,6000,6000,6000,6000,0
20250418,111900,264555970,6000,6000,6000,6000,0
20250418,111800,264555970,6000,6000,6000,6000,0
20250418,111700,264555970,6000,6000,6000,6000,6
20250418,111600,264519970,6000,6000,6000,6000,0
20250418,111500,264519970,6000,6000,6000,6000,9
20250418,111400,264465970,6000,6000,6000,6000,6
20250418,111300,264429970,6000,6000,6000,6000,1006
20250418,111200,258393970,6000,6000,6000,6000,0
20250418,111100,258393970,6000,6000,6000,6000,41
20250418,111000,258147970,6000,6000,6000,6000,6
20250418,110900,258111970,6000,6000,6000,6000,0
20250418,110800,258111970,6000,6000,6000,6000,0
20250418,110700,258111970,6000,6000,6000,6000,1000
20250418,110600,252111970,6000,6000,6000,6000,11
20250418,110500,252045970,6000,6000,6000,6000,6
20250418,110400,252009970,6000,6000,6000,6000,8
20250418,110300,251961970,6000,6000,6000,6000,6
20250418,110200,251925970,5990,5990,5990,5990,0
20250418,110100,251925970,5990,5990,5990,5990,18
20250418,110000,251818150,6000,6000,6000,6000,12
20250418,105900,251746150,6000,6000,6000,6000,0
20250418,105800,251746150,6000,6000,6000,6000,0
20250418,105700,251746150,6000,6000,6000,6000,2
20250418,105600,251734150,6000,6000,6000,6000,29
20250418,105500,251560150,6000,6000,6000,6000,12
20250418,105400,251488150,6000,6000,6000,6000,102
20250418,105300,250876150,5990,5990,5990,5990,0
20250418,105200,250876150,5990,5990,5990,5990,0
20250418,105100,250876150,5990,5990,5990,5990,0
20250418,105000,250876150,5990,5990,5990,5990,0
20250418,104900,250876150,5990,5990,5990,5990,0
20250418,104800,250876150,5990,5970,5990,5970,11
20250418,104700,250810460,5970,5990,5990,5970,23
20250418,104600,250672710,5990,5990,5990,5990,0
20250418,104500,250672710,5990,5980,5990,5980,836
20250418,104400,245672720,5980,5980,5980,5980,0
20250418,104300,245672720,5980,5980,5980,5980,0
20250418,104200,245672720,5980,5980,5980,5980,0
20250418,104100,245672720,5980,5980,5980,5980,0
20250418,104000,245672720,5980,5980,5980,5980,6
20250418,103900,245636840,5980,5980,5980,5980,35
20250418,103800,245427540,6000,6000,6000,6000,0
20250418,103700,245427540,6000,6000,6000,6000,0
20250418,103600,245427540,6000,6000,6000,6000,0
20250418,103500,245427540,6000,6000,6000,6000,7
20250418,103400,245385540,6000,6000,6000,6000,0
20250418,103300,245385540,6000,6000,6000,6000,5
20250418,103200,245355540,5960,5960,5960,5960,0
20250418,103100,245355540,5960,5960,5960,5960,0
20250418,103000,245355540,5960,6000,6000,5960,106
20250418,102900,244720570,5970,5970,5970,5970,200
20250418,102800,243526570,5970,5990,5990,5970,164
20250418,102700,242545030,5990,5990,5990,5990,0
20250418,102600,242545030,5990,5990,5990,5990,0
20250418,102500,242545030,5990,5990,5990,5990,32
20250418,102400,242353350,6000,6000,6000,6000,33
20250418,102300,242155350,5990,5990,5990,5990,1
20250418,102200,242149360,6000,6000,6000,6000,6
20250418,102100,242113360,6000,6000,6000,6000,0
20250418,102000,242113360,6000,6010,6010,6000,540
20250418,101900,238873070,6000,6000,6000,6000,0
20250418,101800,238873070,6000,6000,6000,6000,717
20250418,101700,234571070,6000,6000,6000,6000,50
20250418,101600,234271070,6000,6000,6000,6000,0
20250418,101500,234271070,6000,6000,6000,6000,840
20250418,101400,229231070,6030,6030,6030,6030,0
20250418,101300,229231070,6030,6020,6030,6020,50
20250418,101200,228930010,6000,6000,6000,6000,475
20250418,101100,226080010,6000,5970,6000,5970,3
20250418,101000,226062070,5970,5970,5970,5970,7
20250418,100900,226020280,5960,5960,5960,5960,0
20250418,100800,226020280,5960,5960,5960,5960,0
20250418,100700,226020280,5960,5960,5960,5960,9
20250418,100600,225966640,5960,5990,5990,5960,1410
20250418,100500,217531320,6000,6000,6000,6000,0
20250418,100400,217531320,6000,6000,6000,6000,12
20250418,100300,217459320,6000,6000,6000,6000,0
20250418,100200,217459320,6000,6000,6000,6000,2
20250418,100100,217447320,6000,6000,6000,6000,0
20250418,100000,217447320,6000,6000,6000,6000,12
20250418,095900,217375320,6000,6000,6000,6000,10
20250418,095800,217315320,5990,5990,5990,5990,0
20250418,095700,217315320,5990,5990,5990,5990,0
20250418,095600,217315320,5990,6010,6010,5990,1742
20250418,095500,206872810,6040,6040,6040,6030,114
20250418,095400,206184260,6040,6040,6040,6040,12
20250418,095300,206111780,6010,6010,6010,6010,0
20250418,095200,206111780,6010,6040,6040,6010,72
20250418,095100,205679000,6010,6010,6030,6010,1815
20250418,095000,194756150,6000,6000,6000,6000,1658
20250418,094900,184808150,6000,5990,6000,5990,3
20250418,094800,184790160,6000,6000,6000,6000,12
20250418,094700,184718160,6000,6000,6000,6000,114
20250418,094600,184034160,6000,6000,6000,6000,1
20250418,094500,184028160,5990,5980,5990,5980,732
20250418,094400,179644880,5970,5970,5970,5970,2
20250418,094300,179632940,5970,5980,5980,5970,1950
20250418,094200,167986940,5990,5990,5990,5990,12
20250418,094100,167915060,5980,5980,5990,5980,355
20250418,094000,165792020,5980,5990,5990,5970,521
20250418,093900,162678170,5980,5990,5990,5980,23
20250418,093800,162540510,5990,5990,5990,5990,14
20250418,093700,162456650,5990,5990,5990,5990,14
20250418,093600,162372790,5960,5960,5960,5960,17
20250418,093500,162271470,5950,5960,5960,5950,26
20250418,093400,162116540,5980,5950,5980,5950,283
20250418,093300,160425520,5950,5970,5970,5950,2927
20250418,093200,142983150,5980,5970,5980,5970,685
20250418,093100,138893600,5980,5980,5980,5980,106
20250418,093000,138259720,5990,5990,5990,5990,1
20250418,092900,138253730,5960,5970,5970,5960,175
20250418,092800,137209480,5970,5970,5980,5970,981
20250418,092700,131344480,5980,5980,5980,5980,0
20250418,092600,131344480,5980,5980,5980,5980,0
20250418,092500,131344480,5980,5980,5980,5980,189
20250418,092400,130214260,5990,5980,5990,5980,948
20250418,092300,124535780,5960,5950,5960,5950,122
20250418,092200,123808670,5950,5960,5960,5950,301
20250418,092100,122016890,5980,6000,6000,5930,5913
20250418,092000,86861740,6000,6000,6000,6000,401
20250418,091900,84455740,5990,5990,5990,5990,0
20250418,091800,84455740,5990,5990,5990,5990,1
20250418,091700,84449750,6000,6000,6000,6000,7
20250418,091600,84407750,6000,5990,6000,5990,1178
20250418,091500,77351490,6000,6000,6000,6000,0
20250418,091400,77351490,6000,6000,6000,6000,274
20250418,091300,75707490,6000,6010,6010,6000,639
20250418,091200,71870090,6060,6020,6070,6000,1883
20250418,091100,60539820,6070,6050,6070,6020,726
20250418,091000,56155820,6060,6010,6060,6000,112
20250418,090900,55478470,6060,6030,6060,6030,1000
20250418,090800,49426280,6050,5980,6050,5960,1140
20250418,090700,42603340,5980,6030,6030,5980,2961
20250418,090600,24840040,6080,6070,6080,6070,30
20250418,090500,24657920,6030,6060,6080,6030,1020
20250418,090400,18481980,6070,6030,6070,6010,132
20250418,090300,17687740,6090,6100,6100,6040,83
20250418,090200,17186200,6040,6140,6140,6040,295
20250418,090100,15400110,6140,6100,6150,6070,1369
20250418,090000,7062600,6150,6130,6150,6110,1152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190900 542446590 6070 6070 6070 6070 1702
3 20250418 190800 542446590 6070 6070 6070 6070 0
4 20250418 190700 542446590 6070 6070 6070 6070 0
5 20250418 190600 542446590 6070 6070 6070 6070 0
6 20250418 190500 542446590 6070 6070 6070 6070 0
7 20250418 190400 542446590 6070 6070 6070 6070 0
8 20250418 190300 542446590 6070 6070 6070 6070 0
9 20250418 190200 542446590 6070 6070 6070 6070 0
10 20250418 190100 542446590 6070 6070 6070 6070 0
11 20250418 190000 542446590 6070 6070 6070 6070 0
12 20250418 185900 542446590 6070 6070 6070 6070 0
13 20250418 185800 542446590 6070 6070 6070 6070 0
14 20250418 185700 542446590 6070 6070 6070 6070 0
15 20250418 185600 542446590 6070 6070 6070 6070 0
16 20250418 185500 542446590 6070 6070 6070 6070 0
17 20250418 185400 542446590 6070 6070 6070 6070 0
18 20250418 185300 542446590 6070 6070 6070 6070 0
19 20250418 185200 542446590 6070 6070 6070 6070 0
20 20250418 185100 542446590 6070 6070 6070 6070 0
21 20250418 185000 542446590 6070 6070 6070 6070 0
22 20250418 184900 542446590 6070 6070 6070 6070 0
23 20250418 184800 542446590 6070 6070 6070 6070 0
24 20250418 184700 542446590 6070 6070 6070 6070 0
25 20250418 184600 542446590 6070 6070 6070 6070 0
26 20250418 184500 542446590 6070 6070 6070 6070 0
27 20250418 184400 542446590 6070 6070 6070 6070 0
28 20250418 184300 542446590 6070 6070 6070 6070 0
29 20250418 184200 542446590 6070 6070 6070 6070 0
30 20250418 184100 542446590 6070 6070 6070 6070 0
31 20250418 184000 542446590 6070 6070 6070 6070 0
32 20250418 183900 542446590 6070 6070 6070 6070 1702
33 20250418 183800 542446590 6070 6070 6070 6070 0
34 20250418 183700 542446590 6070 6070 6070 6070 0
35 20250418 183600 542446590 6070 6070 6070 6070 0
36 20250418 183500 542446590 6070 6070 6070 6070 0
37 20250418 183400 542446590 6070 6070 6070 6070 0
38 20250418 183300 542446590 6070 6070 6070 6070 0
39 20250418 183200 542446590 6070 6070 6070 6070 0
40 20250418 183100 542446590 6070 6070 6070 6070 0
41 20250418 183000 542446590 6070 6070 6070 6070 0
42 20250418 182900 542446590 6070 6070 6070 6070 0
43 20250418 182800 542446590 6070 6070 6070 6070 0
44 20250418 182700 542446590 6070 6070 6070 6070 0
45 20250418 182600 542446590 6070 6070 6070 6070 0
46 20250418 182500 542446590 6070 6070 6070 6070 0
47 20250418 182400 542446590 6070 6070 6070 6070 0
48 20250418 182300 542446590 6070 6070 6070 6070 0
49 20250418 182200 542446590 6070 6070 6070 6070 0
50 20250418 182100 542446590 6070 6070 6070 6070 0
51 20250418 182000 542446590 6070 6070 6070 6070 0
52 20250418 181900 542446590 6070 6070 6070 6070 0
53 20250418 181800 542446590 6070 6070 6070 6070 0
54 20250418 181700 542446590 6070 6070 6070 6070 0
55 20250418 181600 542446590 6070 6070 6070 6070 0
56 20250418 181500 542446590 6070 6070 6070 6070 0
57 20250418 181400 542446590 6070 6070 6070 6070 0
58 20250418 181300 542446590 6070 6070 6070 6070 0
59 20250418 181200 542446590 6070 6070 6070 6070 0
60 20250418 181100 542446590 6070 6070 6070 6070 0
61 20250418 181000 542446590 6070 6070 6070 6070 0
62 20250418 180900 542446590 6070 6070 6070 6070 1702
63 20250418 180800 542446590 6070 6070 6070 6070 0
64 20250418 180700 542446590 6070 6070 6070 6070 0
65 20250418 180600 542446590 6070 6070 6070 6070 0
66 20250418 180500 542446590 6070 6070 6070 6070 0
67 20250418 180400 542446590 6070 6070 6070 6070 0
68 20250418 180300 542446590 6070 6070 6070 6070 0
69 20250418 180200 542446590 6070 6070 6070 6070 0
70 20250418 180100 542446590 6070 6070 6070 6070 0
71 20250418 180000 542446590 6070 6070 6070 6070 0
72 20250418 175900 542446590 6070 6070 6070 6070 0
73 20250418 175800 542446590 6070 6070 6070 6070 0
74 20250418 175700 542446590 6070 6070 6070 6070 0
75 20250418 175600 542446590 6070 6070 6070 6070 0
76 20250418 175500 542446590 6070 6070 6070 6070 0
77 20250418 175400 542446590 6070 6070 6070 6070 0
78 20250418 175300 542446590 6070 6070 6070 6070 0
79 20250418 175200 542446590 6070 6070 6070 6070 0
80 20250418 175100 542446590 6070 6070 6070 6070 0
81 20250418 175000 542446590 6070 6070 6070 6070 0
82 20250418 174900 542446590 6070 6070 6070 6070 0
83 20250418 174800 542446590 6070 6070 6070 6070 0
84 20250418 174700 542446590 6070 6070 6070 6070 0
85 20250418 174600 542446590 6070 6070 6070 6070 0
86 20250418 174500 542446590 6070 6070 6070 6070 0
87 20250418 174400 542446590 6070 6070 6070 6070 0
88 20250418 174300 542446590 6070 6070 6070 6070 0
89 20250418 174200 542446590 6070 6070 6070 6070 0
90 20250418 174100 542446590 6070 6070 6070 6070 0
91 20250418 174000 542446590 6070 6070 6070 6070 0
92 20250418 173900 542446590 6070 6070 6070 6070 1702
93 20250418 173800 542446590 6070 6070 6070 6070 0
94 20250418 173700 542446590 6070 6070 6070 6070 0
95 20250418 173600 542446590 6070 6070 6070 6070 0
96 20250418 173500 542446590 6070 6070 6070 6070 0
97 20250418 173400 542446590 6070 6070 6070 6070 0
98 20250418 173300 542446590 6070 6070 6070 6070 0
99 20250418 173200 542446590 6070 6070 6070 6070 0
100 20250418 173100 542446590 6070 6070 6070 6070 0
101 20250418 173000 542446590 6070 6070 6070 6070 0
102 20250418 172900 542446590 6070 6070 6070 6070 0
103 20250418 172800 542446590 6070 6070 6070 6070 0
104 20250418 172700 542446590 6070 6070 6070 6070 0
105 20250418 172600 542446590 6070 6070 6070 6070 0
106 20250418 172500 542446590 6070 6070 6070 6070 0
107 20250418 172400 542446590 6070 6070 6070 6070 0
108 20250418 172300 542446590 6070 6070 6070 6070 0
109 20250418 172200 542446590 6070 6070 6070 6070 0
110 20250418 172100 542446590 6070 6070 6070 6070 0
111 20250418 172000 542446590 6070 6070 6070 6070 0
112 20250418 171900 542446590 6070 6070 6070 6070 0
113 20250418 171800 542446590 6070 6070 6070 6070 0
114 20250418 171700 542446590 6070 6070 6070 6070 0
115 20250418 171600 542446590 6070 6070 6070 6070 0
116 20250418 171500 542446590 6070 6070 6070 6070 0
117 20250418 171400 542446590 6070 6070 6070 6070 0
118 20250418 171300 542446590 6070 6070 6070 6070 0
119 20250418 171200 542446590 6070 6070 6070 6070 0
120 20250418 171100 542446590 6070 6070 6070 6070 0
121 20250418 171000 542446590 6070 6070 6070 6070 0
122 20250418 170900 542446590 6070 6070 6070 6070 1702
123 20250418 170800 542446590 6070 6070 6070 6070 0
124 20250418 170700 542446590 6070 6070 6070 6070 0
125 20250418 170600 542446590 6070 6070 6070 6070 0
126 20250418 170500 542446590 6070 6070 6070 6070 0
127 20250418 170400 542446590 6070 6070 6070 6070 0
128 20250418 170300 542446590 6070 6070 6070 6070 0
129 20250418 170200 542446590 6070 6070 6070 6070 0
130 20250418 170100 542446590 6070 6070 6070 6070 0
131 20250418 170000 542446590 6070 6070 6070 6070 0
132 20250418 165900 542446590 6070 6070 6070 6070 0
133 20250418 165800 542446590 6070 6070 6070 6070 0
134 20250418 165700 542446590 6070 6070 6070 6070 0
135 20250418 165600 542446590 6070 6070 6070 6070 0
136 20250418 165500 542446590 6070 6070 6070 6070 0
137 20250418 165400 542446590 6070 6070 6070 6070 0
138 20250418 165300 542446590 6070 6070 6070 6070 0
139 20250418 165200 542446590 6070 6070 6070 6070 0
140 20250418 165100 542446590 6070 6070 6070 6070 0
141 20250418 165000 542446590 6070 6070 6070 6070 0
142 20250418 164900 542446590 6070 6070 6070 6070 0
143 20250418 164800 542446590 6070 6070 6070 6070 0
144 20250418 164700 542446590 6070 6070 6070 6070 0
145 20250418 164600 542446590 6070 6070 6070 6070 0
146 20250418 164500 542446590 6070 6070 6070 6070 0
147 20250418 164400 542446590 6070 6070 6070 6070 0
148 20250418 164300 542446590 6070 6070 6070 6070 0
149 20250418 164200 542446590 6070 6070 6070 6070 0
150 20250418 164100 542446590 6070 6070 6070 6070 0
151 20250418 164000 542446590 6070 6070 6070 6070 0
152 20250418 163900 542446590 6070 6070 6070 6070 1702
153 20250418 163800 542446590 6070 6070 6070 6070 0
154 20250418 163700 542446590 6070 6070 6070 6070 0
155 20250418 163600 542446590 6070 6070 6070 6070 0
156 20250418 163500 542446590 6070 6070 6070 6070 0
157 20250418 163400 542446590 6070 6070 6070 6070 0
158 20250418 163300 542446590 6070 6070 6070 6070 0
159 20250418 163200 542446590 6070 6070 6070 6070 0
160 20250418 163100 542446590 6070 6070 6070 6070 0
161 20250418 163000 542446590 6070 6070 6070 6070 0
162 20250418 162900 542446590 6070 6070 6070 6070 0
163 20250418 162800 542446590 6070 6070 6070 6070 0
164 20250418 162700 542446590 6070 6070 6070 6070 0
165 20250418 162600 542446590 6070 6070 6070 6070 0
166 20250418 162500 542446590 6070 6070 6070 6070 0
167 20250418 162400 542446590 6070 6070 6070 6070 0
168 20250418 162300 542446590 6070 6070 6070 6070 0
169 20250418 162200 542446590 6070 6070 6070 6070 0
170 20250418 162100 542446590 6070 6070 6070 6070 0
171 20250418 162000 542446590 6070 6070 6070 6070 0
172 20250418 161900 542446590 6070 6070 6070 6070 0
173 20250418 161800 542446590 6070 6070 6070 6070 0
174 20250418 161700 542446590 6070 6070 6070 6070 0
175 20250418 161600 542446590 6070 6070 6070 6070 0
176 20250418 161500 542446590 6070 6070 6070 6070 0
177 20250418 161400 542446590 6070 6070 6070 6070 0
178 20250418 161300 542446590 6070 6070 6070 6070 0
179 20250418 161200 542446590 6070 6070 6070 6070 0
180 20250418 161100 542446590 6070 6070 6070 6070 0
181 20250418 161000 542446590 6070 6070 6070 6070 0
182 20250418 160900 542446590 6070 6070 6070 6070 1702
183 20250418 160800 542446590 6070 6070 6070 6070 0
184 20250418 160700 542446590 6070 6070 6070 6070 0
185 20250418 160600 542446590 6070 6070 6070 6070 0
186 20250418 160500 542446590 6070 6070 6070 6070 0
187 20250418 160400 542446590 6070 6070 6070 6070 0
188 20250418 160300 542446590 6070 6070 6070 6070 0
189 20250418 160200 542446590 6070 6070 6070 6070 0
190 20250418 160100 542446590 6070 6070 6070 6070 0
191 20250418 160000 542446590 6070 6070 6070 6070 0
192 20250418 155900 542446590 6070 6070 6070 6070 0
193 20250418 155800 542446590 6070 6070 6070 6070 0
194 20250418 155700 542446590 6070 6070 6070 6070 0
195 20250418 155600 542446590 6070 6070 6070 6070 0
196 20250418 155500 542446590 6070 6070 6070 6070 0
197 20250418 155400 542446590 6070 6070 6070 6070 0
198 20250418 155300 542446590 6070 6070 6070 6070 0
199 20250418 155200 542446590 6070 6070 6070 6070 0
200 20250418 155100 542446590 6070 6070 6070 6070 0
201 20250418 155000 542446590 6070 6070 6070 6070 0
202 20250418 154900 542446590 6070 6070 6070 6070 0
203 20250418 154800 542446590 6070 6070 6070 6070 0
204 20250418 154700 542446590 6070 6070 6070 6070 0
205 20250418 154600 542446590 6070 6070 6070 6070 0
206 20250418 154500 542446590 6070 6070 6070 6070 0
207 20250418 154400 542446590 6070 6070 6070 6070 0
208 20250418 154300 542446590 6070 6070 6070 6070 0
209 20250418 154200 542446590 6070 6070 6070 6070 0
210 20250418 154100 542446590 6070 6070 6070 6070 0
211 20250418 154000 542446590 6070 6070 6070 6070 0
212 20250418 153900 542446590 6070 6070 6070 6070 1702
213 20250418 153800 542446590 6070 6070 6070 6070 0
214 20250418 153700 542446590 6070 6070 6070 6070 0
215 20250418 153600 542446590 6070 6070 6070 6070 0
216 20250418 153500 542446590 6070 6070 6070 6070 0
217 20250418 153400 542446590 6070 6070 6070 6070 0
218 20250418 153300 542446590 6070 6070 6070 6070 0
219 20250418 153200 542446590 6070 6070 6070 6070 0
220 20250418 153100 542446590 6070 6070 6070 6070 0
221 20250418 153000 542446590 6070 6070 6070 6070 1702
222 20250418 152900 532115450 6070 6070 6070 6070 0
223 20250418 152800 532115450 6070 6070 6070 6070 0
224 20250418 152700 532115450 6070 6070 6070 6070 0
225 20250418 152600 532115450 6070 6070 6070 6070 0
226 20250418 152500 532115450 6070 6070 6070 6070 0
227 20250418 152400 532115450 6070 6070 6070 6070 0
228 20250418 152300 532115450 6070 6070 6070 6070 0
229 20250418 152200 532115450 6070 6070 6070 6070 0
230 20250418 152100 532115450 6070 6070 6070 6070 0
231 20250418 152000 532115450 6070 6070 6070 6070 0
232 20250418 151900 532115450 6070 6040 6070 6030 969
233 20250418 151800 526253060 6030 6030 6030 6030 234
234 20250418 151700 524842040 6030 6040 6040 6030 60
235 20250418 151600 524479800 6020 6030 6030 6020 283
236 20250418 151500 522773810 6050 6050 6050 6050 1
237 20250418 151400 522767760 6040 6060 6060 6040 16
238 20250418 151300 522671100 6050 6050 6050 6050 12
239 20250418 151200 522598500 6060 6060 6060 6060 35
240 20250418 151100 522386400 6070 6070 6070 6070 0
241 20250418 151000 522386400 6070 6070 6070 6070 0
242 20250418 150900 522386400 6070 6070 6070 6070 0
243 20250418 150800 522386400 6070 6070 6070 6070 0
244 20250418 150700 522386400 6070 6070 6070 6070 0
245 20250418 150600 522386400 6070 6070 6070 6070 22
246 20250418 150500 522252860 6070 6070 6070 6070 27
247 20250418 150400 522088970 6060 6060 6060 6060 16
248 20250418 150300 521992010 6080 6080 6080 6080 0
249 20250418 150200 521992010 6080 6080 6080 6080 700
250 20250418 150100 517736010 6080 6080 6080 6080 0
251 20250418 150000 517736010 6080 6080 6080 6080 0
252 20250418 145900 517736010 6080 6070 6080 6070 1003
253 20250418 145800 511640250 6070 6030 6070 6030 2161
254 20250418 145700 498596720 6020 6020 6020 6020 11
255 20250418 145600 498530500 6030 6020 6030 6020 20
256 20250418 145500 498410080 6030 6030 6030 6030 0
257 20250418 145400 498410080 6030 6030 6030 6030 2923
258 20250418 145300 480784390 6040 6040 6040 6040 0
259 20250418 145200 480784390 6040 6040 6040 6040 0
260 20250418 145100 480784390 6040 6040 6040 6040 0
261 20250418 145000 480784390 6040 6040 6040 6040 1
262 20250418 144900 480778350 6030 6030 6030 6030 0
263 20250418 144800 480778350 6030 6030 6030 6030 120
264 20250418 144700 480054750 6030 6040 6040 6030 702
265 20250418 144600 475818190 6040 6040 6040 6040 1
266 20250418 144500 475812150 6040 6030 6040 6010 2061
267 20250418 144400 463407070 6040 6040 6040 6040 0
268 20250418 144300 463407070 6040 6040 6040 6040 0
269 20250418 144200 463407070 6040 6040 6040 6040 0
270 20250418 144100 463407070 6040 6040 6040 6040 0
271 20250418 144000 463407070 6040 6040 6040 6040 51
272 20250418 143900 463099030 6040 6040 6040 6040 100
273 20250418 143800 462495030 6040 6040 6040 6040 0
274 20250418 143700 462495030 6040 6040 6040 6040 0
275 20250418 143600 462495030 6040 6040 6040 6040 33
276 20250418 143500 462295710 6040 6040 6040 6040 4
277 20250418 143400 462271550 6040 6040 6040 6040 0
278 20250418 143300 462271550 6040 6040 6040 6040 0
279 20250418 143200 462271550 6040 6040 6040 6040 0
280 20250418 143100 462271550 6040 6040 6040 6040 2
281 20250418 143000 462259470 6030 6030 6030 6030 125
282 20250418 142900 461505720 6030 6030 6030 6030 0
283 20250418 142800 461505720 6030 6030 6030 6030 0
284 20250418 142700 461505720 6030 6030 6030 6030 0
285 20250418 142600 461505720 6030 6030 6030 6030 997
286 20250418 142500 455493810 6030 6030 6030 6030 0
287 20250418 142400 455493810 6030 6030 6030 6030 1
288 20250418 142300 455487780 6040 6030 6040 6030 3
289 20250418 142200 455469670 6040 6030 6040 6010 923
290 20250418 142100 449921970 6020 6020 6020 6020 12
291 20250418 142000 449849730 6030 6010 6030 6010 45
292 20250418 141900 449579260 6010 6010 6020 6010 10
293 20250418 141800 449519150 6010 6050 6050 6010 501
294 20250418 141700 446500980 6050 6050 6050 6050 1
295 20250418 141600 446494930 6040 6040 6040 6040 82
296 20250418 141500 445999650 6040 6030 6040 6030 115
297 20250418 141400 445306190 6040 6040 6040 6040 17
298 20250418 141300 445203510 6040 6040 6040 6040 50
299 20250418 141200 444901510 6040 6040 6040 6040 100
300 20250418 141100 444297510 6050 6050 6050 6050 0
301 20250418 141000 444297510 6050 6050 6050 6050 0
302 20250418 140900 444297510 6050 6040 6050 6040 200
303 20250418 140800 443089220 6040 6040 6040 6040 0
304 20250418 140700 443089220 6040 6040 6040 6040 2
305 20250418 140600 443077140 6050 6050 6050 6050 0
306 20250418 140500 443077140 6050 6020 6050 6020 63
307 20250418 140400 442696660 6040 6040 6040 6040 0
308 20250418 140300 442696660 6040 6040 6040 6040 2
309 20250418 140200 442684580 6050 6050 6050 6050 3
310 20250418 140100 442666430 6030 6030 6030 6030 402
311 20250418 140000 440242370 6030 6030 6030 6030 0
312 20250418 135900 440242370 6030 6050 6050 6030 103
313 20250418 135800 439621220 6040 6040 6040 6040 73
314 20250418 135700 439180300 6050 6050 6050 6050 0
315 20250418 135600 439180300 6050 6050 6050 6050 22
316 20250418 135500 439047200 6050 6050 6050 6050 32
317 20250418 135400 438853600 6050 6050 6050 6050 0
318 20250418 135300 438853600 6050 6050 6050 6050 220
319 20250418 135200 437522600 6050 6050 6050 6050 1
320 20250418 135100 437516550 6050 6050 6050 6050 0
321 20250418 135000 437516550 6050 6030 6050 6030 4046
322 20250418 134900 413118820 6020 6020 6020 6020 200
323 20250418 134800 411914820 6030 6030 6030 6030 0
324 20250418 134700 411914820 6030 6030 6030 6030 8
325 20250418 134600 411866580 6030 6030 6030 6030 0
326 20250418 134500 411866580 6030 6030 6030 6030 0
327 20250418 134400 411866580 6030 6030 6030 6030 0
328 20250418 134300 411866580 6030 6030 6030 6030 0
329 20250418 134200 411866580 6030 6030 6030 6030 0
330 20250418 134100 411866580 6030 6030 6030 6030 21
331 20250418 134000 411739950 6030 6030 6030 6030 2
332 20250418 133900 411727890 6020 6020 6020 6020 0
333 20250418 133800 411727890 6020 6020 6020 6020 0
334 20250418 133700 411727890 6020 6020 6020 6020 492
335 20250418 133600 408766050 6020 6000 6020 6000 3397
336 20250418 133500 388379150 5980 5980 5980 5980 0
337 20250418 133400 388379150 5980 5980 5980 5980 80
338 20250418 133300 387900750 5980 5980 5980 5980 80
339 20250418 133200 387422350 5970 5970 5970 5970 0
340 20250418 133100 387422350 5970 5970 5970 5970 0
341 20250418 133000 387422350 5970 5970 5970 5970 0
342 20250418 132900 387422350 5970 5970 5970 5970 0
343 20250418 132800 387422350 5970 5970 5970 5970 178
344 20250418 132700 386359690 5970 5970 5970 5970 10
345 20250418 132600 386299990 5970 5970 5970 5970 0
346 20250418 132500 386299990 5970 5970 5970 5970 1
347 20250418 132400 386294020 5970 5970 5970 5970 0
348 20250418 132300 386294020 5970 5970 5970 5970 0
349 20250418 132200 386294020 5970 5970 5970 5970 100
350 20250418 132100 385697020 5970 5970 5970 5970 0
351 20250418 132000 385697020 5970 5970 5970 5970 100
352 20250418 131900 385100020 5970 5970 5970 5970 24
353 20250418 131800 384956740 5970 5970 5970 5970 0
354 20250418 131700 384956740 5970 5970 5970 5970 0
355 20250418 131600 384956740 5970 5970 5970 5970 15
356 20250418 131500 384867190 5970 5970 5970 5970 108
357 20250418 131400 384222430 5970 5990 5990 5970 500
358 20250418 131300 381235960 5980 5990 5990 5980 500
359 20250418 131200 378241250 5990 5990 5990 5990 0
360 20250418 131100 378241250 5990 5990 5990 5990 0
361 20250418 131000 378241250 5990 5990 5990 5990 0
362 20250418 130900 378241250 5990 5990 5990 5990 0
363 20250418 130800 378241250 5990 5990 5990 5990 0
364 20250418 130700 378241250 5990 5990 5990 5990 0
365 20250418 130600 378241250 5990 6000 6000 5990 59
366 20250418 130500 377887260 6000 6000 6000 6000 0
367 20250418 130400 377887260 6000 6000 6000 6000 0
368 20250418 130300 377887260 6000 6000 6000 6000 0
369 20250418 130200 377887260 6000 6000 6000 6000 0
370 20250418 130100 377887260 6000 6000 6000 6000 0
371 20250418 130000 377887260 6000 6000 6000 6000 0
372 20250418 125900 377887260 6000 6000 6000 6000 0
373 20250418 125800 377887260 6000 6000 6000 6000 0
374 20250418 125700 377887260 6000 6000 6000 6000 0
375 20250418 125600 377887260 6000 6000 6000 6000 0
376 20250418 125500 377887260 6000 6000 6000 6000 0
377 20250418 125400 377887260 6000 6000 6000 6000 0
378 20250418 125300 377887260 6000 6000 6000 6000 3
379 20250418 125200 377869260 6000 5990 6000 5990 51
380 20250418 125100 377563760 5970 5970 5970 5970 0
381 20250418 125000 377563760 5970 5970 5970 5970 0
382 20250418 124900 377563760 5970 5970 5970 5970 0
383 20250418 124800 377563760 5970 5990 5990 5970 1505
384 20250418 124700 368573640 5990 5990 5990 5990 0
385 20250418 124600 368573640 5990 5990 5990 5990 59
386 20250418 124500 368220230 6000 6000 6000 6000 0
387 20250418 124400 368220230 6000 6000 6000 6000 0
388 20250418 124300 368220230 6000 6000 6000 6000 19
389 20250418 124200 368106230 6020 6020 6020 6020 0
390 20250418 124100 368106230 6020 6020 6020 6020 3
391 20250418 124000 368088170 6020 6020 6020 6020 0
392 20250418 123900 368088170 6020 6020 6020 6020 0
393 20250418 123800 368088170 6020 6020 6020 6020 0
394 20250418 123700 368088170 6020 6020 6020 6020 1
395 20250418 123600 368082150 6020 6020 6020 6020 0
396 20250418 123500 368082150 6020 6020 6020 6020 15
397 20250418 123400 367991850 6020 6020 6020 6020 0
398 20250418 123300 367991850 6020 6020 6020 6020 2
399 20250418 123200 367979810 5980 5980 5980 5980 24
400 20250418 123100 367836290 5970 5970 5970 5970 0
401 20250418 123000 367836290 5970 6010 6010 5970 796
402 20250418 122900 363073360 5990 5990 5990 5990 0
403 20250418 122800 363073360 5990 5990 5990 5990 0
404 20250418 122700 363073360 5990 5990 5990 5990 0
405 20250418 122600 363073360 5990 5990 5990 5990 8
406 20250418 122500 363025440 6000 6000 6000 6000 0
407 20250418 122400 363025440 6000 6000 6000 6000 0
408 20250418 122300 363025440 6000 6000 6000 6000 160
409 20250418 122200 362065440 6000 6000 6000 6000 0
410 20250418 122100 362065440 6000 6000 6000 6000 1
411 20250418 122000 362059440 6000 6000 6000 6000 0
412 20250418 121900 362059440 6000 6000 6000 6000 0
413 20250418 121800 362059440 6000 6000 6000 6000 0
414 20250418 121700 362059440 6000 6000 6000 6000 1000
415 20250418 121600 356059440 6000 6000 6000 6000 0
416 20250418 121500 356059440 6000 6000 6000 6000 150
417 20250418 121400 355159440 6010 6010 6010 6010 16
418 20250418 121300 355063280 6020 6020 6020 6020 18
419 20250418 121200 354954920 6020 6020 6020 6020 0
420 20250418 121100 354954920 6020 6020 6020 6020 2
421 20250418 121000 354942880 6020 6020 6020 6020 0
422 20250418 120900 354942880 6020 6030 6030 6020 1128
423 20250418 120800 348151100 6030 6030 6030 6030 0
424 20250418 120700 348151100 6030 6030 6030 6030 10
425 20250418 120600 348090800 6030 6030 6030 6030 44
426 20250418 120500 347825480 6030 6030 6030 6030 0
427 20250418 120400 347825480 6030 6030 6030 6030 0
428 20250418 120300 347825480 6030 6030 6030 6030 0
429 20250418 120200 347825480 6030 6030 6030 6030 0
430 20250418 120100 347825480 6030 6030 6030 6030 0
431 20250418 120000 347825480 6030 6030 6030 6030 0
432 20250418 115900 347825480 6030 6030 6030 6030 72
433 20250418 115800 347391320 6050 6030 6050 6030 211
434 20250418 115700 346118970 6030 6030 6040 6030 361
435 20250418 115600 343942120 6030 6030 6030 6030 20
436 20250418 115500 343821520 6040 6040 6040 6040 114
437 20250418 115400 343132960 6040 6040 6040 6040 477
438 20250418 115300 340251880 6040 6030 6040 6030 1021
439 20250418 115200 334085530 6030 6030 6030 6030 3
440 20250418 115100 334067440 6020 6000 6020 6000 1910
441 20250418 115000 322572040 6000 6000 6000 6000 0
442 20250418 114900 322572040 6000 6000 6000 6000 1
443 20250418 114800 322566040 6020 6010 6020 6010 3
444 20250418 114700 322548000 5990 5990 5990 5990 1
445 20250418 114600 322542010 6000 6000 6000 5980 2367
446 20250418 114500 308340270 5990 5990 5990 5990 135
447 20250418 114400 307531620 5990 5990 5990 5990 0
448 20250418 114300 307531620 5990 5990 5990 5990 12
449 20250418 114200 307459740 6000 6000 6000 6000 0
450 20250418 114100 307459740 6000 6000 6000 6000 0
451 20250418 114000 307459740 6000 5980 6000 5980 2000
452 20250418 113900 295461810 5970 5970 5970 5970 0
453 20250418 113800 295461810 5970 5970 5970 5970 55
454 20250418 113700 295133460 5960 5960 5960 5960 0
455 20250418 113600 295133460 5960 5960 5960 5960 8
456 20250418 113500 295085780 5960 5970 5970 5960 3000
457 20250418 113400 277204140 5970 5970 5970 5970 0
458 20250418 113300 277204140 5970 5970 5970 5970 0
459 20250418 113200 277204140 5970 5980 5980 5970 500
460 20250418 113100 274218440 5980 5980 5980 5980 0
461 20250418 113000 274218440 5980 5980 5980 5980 3
462 20250418 112900 274200500 5970 5970 5970 5970 0
463 20250418 112800 274200500 5970 5970 5970 5970 12
464 20250418 112700 274128860 5970 5980 5980 5970 300
465 20250418 112600 272337690 6000 5980 6000 5970 170
466 20250418 112500 271322170 6000 5990 6000 5980 1103
467 20250418 112400 264723970 6000 6000 6000 6000 4
468 20250418 112300 264699970 6000 6000 6000 6000 7
469 20250418 112200 264657970 6000 6000 6000 6000 2
470 20250418 112100 264645970 6000 6000 6000 6000 15
471 20250418 112000 264555970 6000 6000 6000 6000 0
472 20250418 111900 264555970 6000 6000 6000 6000 0
473 20250418 111800 264555970 6000 6000 6000 6000 0
474 20250418 111700 264555970 6000 6000 6000 6000 6
475 20250418 111600 264519970 6000 6000 6000 6000 0
476 20250418 111500 264519970 6000 6000 6000 6000 9
477 20250418 111400 264465970 6000 6000 6000 6000 6
478 20250418 111300 264429970 6000 6000 6000 6000 1006
479 20250418 111200 258393970 6000 6000 6000 6000 0
480 20250418 111100 258393970 6000 6000 6000 6000 41
481 20250418 111000 258147970 6000 6000 6000 6000 6
482 20250418 110900 258111970 6000 6000 6000 6000 0
483 20250418 110800 258111970 6000 6000 6000 6000 0
484 20250418 110700 258111970 6000 6000 6000 6000 1000
485 20250418 110600 252111970 6000 6000 6000 6000 11
486 20250418 110500 252045970 6000 6000 6000 6000 6
487 20250418 110400 252009970 6000 6000 6000 6000 8
488 20250418 110300 251961970 6000 6000 6000 6000 6
489 20250418 110200 251925970 5990 5990 5990 5990 0
490 20250418 110100 251925970 5990 5990 5990 5990 18
491 20250418 110000 251818150 6000 6000 6000 6000 12
492 20250418 105900 251746150 6000 6000 6000 6000 0
493 20250418 105800 251746150 6000 6000 6000 6000 0
494 20250418 105700 251746150 6000 6000 6000 6000 2
495 20250418 105600 251734150 6000 6000 6000 6000 29
496 20250418 105500 251560150 6000 6000 6000 6000 12
497 20250418 105400 251488150 6000 6000 6000 6000 102
498 20250418 105300 250876150 5990 5990 5990 5990 0
499 20250418 105200 250876150 5990 5990 5990 5990 0
500 20250418 105100 250876150 5990 5990 5990 5990 0
501 20250418 105000 250876150 5990 5990 5990 5990 0
502 20250418 104900 250876150 5990 5990 5990 5990 0
503 20250418 104800 250876150 5990 5970 5990 5970 11
504 20250418 104700 250810460 5970 5990 5990 5970 23
505 20250418 104600 250672710 5990 5990 5990 5990 0
506 20250418 104500 250672710 5990 5980 5990 5980 836
507 20250418 104400 245672720 5980 5980 5980 5980 0
508 20250418 104300 245672720 5980 5980 5980 5980 0
509 20250418 104200 245672720 5980 5980 5980 5980 0
510 20250418 104100 245672720 5980 5980 5980 5980 0
511 20250418 104000 245672720 5980 5980 5980 5980 6
512 20250418 103900 245636840 5980 5980 5980 5980 35
513 20250418 103800 245427540 6000 6000 6000 6000 0
514 20250418 103700 245427540 6000 6000 6000 6000 0
515 20250418 103600 245427540 6000 6000 6000 6000 0
516 20250418 103500 245427540 6000 6000 6000 6000 7
517 20250418 103400 245385540 6000 6000 6000 6000 0
518 20250418 103300 245385540 6000 6000 6000 6000 5
519 20250418 103200 245355540 5960 5960 5960 5960 0
520 20250418 103100 245355540 5960 5960 5960 5960 0
521 20250418 103000 245355540 5960 6000 6000 5960 106
522 20250418 102900 244720570 5970 5970 5970 5970 200
523 20250418 102800 243526570 5970 5990 5990 5970 164
524 20250418 102700 242545030 5990 5990 5990 5990 0
525 20250418 102600 242545030 5990 5990 5990 5990 0
526 20250418 102500 242545030 5990 5990 5990 5990 32
527 20250418 102400 242353350 6000 6000 6000 6000 33
528 20250418 102300 242155350 5990 5990 5990 5990 1
529 20250418 102200 242149360 6000 6000 6000 6000 6
530 20250418 102100 242113360 6000 6000 6000 6000 0
531 20250418 102000 242113360 6000 6010 6010 6000 540
532 20250418 101900 238873070 6000 6000 6000 6000 0
533 20250418 101800 238873070 6000 6000 6000 6000 717
534 20250418 101700 234571070 6000 6000 6000 6000 50
535 20250418 101600 234271070 6000 6000 6000 6000 0
536 20250418 101500 234271070 6000 6000 6000 6000 840
537 20250418 101400 229231070 6030 6030 6030 6030 0
538 20250418 101300 229231070 6030 6020 6030 6020 50
539 20250418 101200 228930010 6000 6000 6000 6000 475
540 20250418 101100 226080010 6000 5970 6000 5970 3
541 20250418 101000 226062070 5970 5970 5970 5970 7
542 20250418 100900 226020280 5960 5960 5960 5960 0
543 20250418 100800 226020280 5960 5960 5960 5960 0
544 20250418 100700 226020280 5960 5960 5960 5960 9
545 20250418 100600 225966640 5960 5990 5990 5960 1410
546 20250418 100500 217531320 6000 6000 6000 6000 0
547 20250418 100400 217531320 6000 6000 6000 6000 12
548 20250418 100300 217459320 6000 6000 6000 6000 0
549 20250418 100200 217459320 6000 6000 6000 6000 2
550 20250418 100100 217447320 6000 6000 6000 6000 0
551 20250418 100000 217447320 6000 6000 6000 6000 12
552 20250418 095900 217375320 6000 6000 6000 6000 10
553 20250418 095800 217315320 5990 5990 5990 5990 0
554 20250418 095700 217315320 5990 5990 5990 5990 0
555 20250418 095600 217315320 5990 6010 6010 5990 1742
556 20250418 095500 206872810 6040 6040 6040 6030 114
557 20250418 095400 206184260 6040 6040 6040 6040 12
558 20250418 095300 206111780 6010 6010 6010 6010 0
559 20250418 095200 206111780 6010 6040 6040 6010 72
560 20250418 095100 205679000 6010 6010 6030 6010 1815
561 20250418 095000 194756150 6000 6000 6000 6000 1658
562 20250418 094900 184808150 6000 5990 6000 5990 3
563 20250418 094800 184790160 6000 6000 6000 6000 12
564 20250418 094700 184718160 6000 6000 6000 6000 114
565 20250418 094600 184034160 6000 6000 6000 6000 1
566 20250418 094500 184028160 5990 5980 5990 5980 732
567 20250418 094400 179644880 5970 5970 5970 5970 2
568 20250418 094300 179632940 5970 5980 5980 5970 1950
569 20250418 094200 167986940 5990 5990 5990 5990 12
570 20250418 094100 167915060 5980 5980 5990 5980 355
571 20250418 094000 165792020 5980 5990 5990 5970 521
572 20250418 093900 162678170 5980 5990 5990 5980 23
573 20250418 093800 162540510 5990 5990 5990 5990 14
574 20250418 093700 162456650 5990 5990 5990 5990 14
575 20250418 093600 162372790 5960 5960 5960 5960 17
576 20250418 093500 162271470 5950 5960 5960 5950 26
577 20250418 093400 162116540 5980 5950 5980 5950 283
578 20250418 093300 160425520 5950 5970 5970 5950 2927
579 20250418 093200 142983150 5980 5970 5980 5970 685
580 20250418 093100 138893600 5980 5980 5980 5980 106
581 20250418 093000 138259720 5990 5990 5990 5990 1
582 20250418 092900 138253730 5960 5970 5970 5960 175
583 20250418 092800 137209480 5970 5970 5980 5970 981
584 20250418 092700 131344480 5980 5980 5980 5980 0
585 20250418 092600 131344480 5980 5980 5980 5980 0
586 20250418 092500 131344480 5980 5980 5980 5980 189
587 20250418 092400 130214260 5990 5980 5990 5980 948
588 20250418 092300 124535780 5960 5950 5960 5950 122
589 20250418 092200 123808670 5950 5960 5960 5950 301
590 20250418 092100 122016890 5980 6000 6000 5930 5913
591 20250418 092000 86861740 6000 6000 6000 6000 401
592 20250418 091900 84455740 5990 5990 5990 5990 0
593 20250418 091800 84455740 5990 5990 5990 5990 1
594 20250418 091700 84449750 6000 6000 6000 6000 7
595 20250418 091600 84407750 6000 5990 6000 5990 1178
596 20250418 091500 77351490 6000 6000 6000 6000 0
597 20250418 091400 77351490 6000 6000 6000 6000 274
598 20250418 091300 75707490 6000 6010 6010 6000 639
599 20250418 091200 71870090 6060 6020 6070 6000 1883
600 20250418 091100 60539820 6070 6050 6070 6020 726
601 20250418 091000 56155820 6060 6010 6060 6000 112
602 20250418 090900 55478470 6060 6030 6060 6030 1000
603 20250418 090800 49426280 6050 5980 6050 5960 1140
604 20250418 090700 42603340 5980 6030 6030 5980 2961
605 20250418 090600 24840040 6080 6070 6080 6070 30
606 20250418 090500 24657920 6030 6060 6080 6030 1020
607 20250418 090400 18481980 6070 6030 6070 6010 132
608 20250418 090300 17687740 6090 6100 6100 6040 83
609 20250418 090200 17186200 6040 6140 6140 6040 295
610 20250418 090100 15400110 6140 6100 6150 6070 1369
611 20250418 090000 7062600 6150 6130 6150 6110 1152