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

711
303530/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,204900,81447595,6880,6880,6880,6880,1204
20250418,204800,81447595,6880,6880,6880,6880,0
20250418,204700,81447595,6880,6880,6880,6880,0
20250418,204600,81447595,6880,6880,6880,6880,0
20250418,204500,81447595,6880,6880,6880,6880,0
20250418,204400,81447595,6880,6880,6880,6880,0
20250418,204300,81447595,6880,6880,6880,6880,0
20250418,204200,81447595,6880,6880,6880,6880,0
20250418,204100,81447595,6880,6880,6880,6880,0
20250418,204000,81447595,6880,6880,6880,6880,0
20250418,203900,81447595,6880,6880,6880,6880,0
20250418,203800,81447595,6880,6880,6880,6880,0
20250418,203700,81447595,6880,6880,6880,6880,0
20250418,203600,81447595,6880,6880,6880,6880,0
20250418,203500,81447595,6880,6880,6880,6880,0
20250418,203400,81447595,6880,6880,6880,6880,0
20250418,203300,81447595,6880,6880,6880,6880,0
20250418,203200,81447595,6880,6880,6880,6880,0
20250418,203100,81447595,6880,6880,6880,6880,0
20250418,203000,81447595,6880,6880,6880,6880,0
20250418,202900,81447595,6880,6880,6880,6880,0
20250418,202800,81447595,6880,6880,6880,6880,0
20250418,202700,81447595,6880,6880,6880,6880,0
20250418,202600,81447595,6880,6880,6880,6880,0
20250418,202500,81447595,6880,6880,6880,6880,0
20250418,202400,81447595,6880,6880,6880,6880,0
20250418,202300,81447595,6880,6880,6880,6880,0
20250418,202200,81447595,6880,6880,6880,6880,0
20250418,202100,81447595,6880,6880,6880,6880,0
20250418,202000,81447595,6880,6880,6880,6880,0
20250418,201900,81447595,6880,6880,6880,6880,1204
20250418,201800,81447595,6880,6880,6880,6880,0
20250418,201700,81447595,6880,6880,6880,6880,0
20250418,201600,81447595,6880,6880,6880,6880,0
20250418,201500,81447595,6880,6880,6880,6880,0
20250418,201400,81447595,6880,6880,6880,6880,0
20250418,201300,81447595,6880,6880,6880,6880,0
20250418,201200,81447595,6880,6880,6880,6880,0
20250418,201100,81447595,6880,6880,6880,6880,0
20250418,201000,81447595,6880,6880,6880,6880,0
20250418,200900,81447595,6880,6880,6880,6880,0
20250418,200800,81447595,6880,6880,6880,6880,0
20250418,200700,81447595,6880,6880,6880,6880,0
20250418,200600,81447595,6880,6880,6880,6880,0
20250418,200500,81447595,6880,6880,6880,6880,0
20250418,200400,81447595,6880,6880,6880,6880,0
20250418,200300,81447595,6880,6880,6880,6880,0
20250418,200200,81447595,6880,6880,6880,6880,0
20250418,200100,81447595,6880,6880,6880,6880,0
20250418,200000,81447595,6880,6880,6880,6880,0
20250418,195900,81447595,6880,6880,6880,6880,0
20250418,195800,81447595,6880,6880,6880,6880,0
20250418,195700,81447595,6880,6880,6880,6880,0
20250418,195600,81447595,6880,6880,6880,6880,0
20250418,195500,81447595,6880,6880,6880,6880,0
20250418,195400,81447595,6880,6880,6880,6880,0
20250418,195300,81447595,6880,6880,6880,6880,0
20250418,195200,81447595,6880,6880,6880,6880,0
20250418,195100,81447595,6880,6880,6880,6880,0
20250418,195000,81447595,6880,6880,6880,6880,0
20250418,194900,81447595,6880,6880,6880,6880,1204
20250418,194800,81447595,6880,6880,6880,6880,0
20250418,194700,81447595,6880,6880,6880,6880,0
20250418,194600,81447595,6880,6880,6880,6880,0
20250418,194500,81447595,6880,6880,6880,6880,0
20250418,194400,81447595,6880,6880,6880,6880,0
20250418,194300,81447595,6880,6880,6880,6880,0
20250418,194200,81447595,6880,6880,6880,6880,0
20250418,194100,81447595,6880,6880,6880,6880,0
20250418,194000,81447595,6880,6880,6880,6880,0
20250418,193900,81447595,6880,6880,6880,6880,0
20250418,193800,81447595,6880,6880,6880,6880,0
20250418,193700,81447595,6880,6880,6880,6880,0
20250418,193600,81447595,6880,6880,6880,6880,0
20250418,193500,81447595,6880,6880,6880,6880,0
20250418,193400,81447595,6880,6880,6880,6880,0
20250418,193300,81447595,6880,6880,6880,6880,0
20250418,193200,81447595,6880,6880,6880,6880,0
20250418,193100,81447595,6880,6880,6880,6880,0
20250418,193000,81447595,6880,6880,6880,6880,0
20250418,192900,81447595,6880,6880,6880,6880,0
20250418,192800,81447595,6880,6880,6880,6880,0
20250418,192700,81447595,6880,6880,6880,6880,0
20250418,192600,81447595,6880,6880,6880,6880,0
20250418,192500,81447595,6880,6880,6880,6880,0
20250418,192400,81447595,6880,6880,6880,6880,0
20250418,192300,81447595,6880,6880,6880,6880,0
20250418,192200,81447595,6880,6880,6880,6880,0
20250418,192100,81447595,6880,6880,6880,6880,0
20250418,192000,81447595,6880,6880,6880,6880,0
20250418,191900,81447595,6880,6880,6880,6880,1204
20250418,191800,81447595,6880,6880,6880,6880,0
20250418,191700,81447595,6880,6880,6880,6880,0
20250418,191600,81447595,6880,6880,6880,6880,0
20250418,191500,81447595,6880,6880,6880,6880,0
20250418,191400,81447595,6880,6880,6880,6880,0
20250418,191300,81447595,6880,6880,6880,6880,0
20250418,191200,81447595,6880,6880,6880,6880,0
20250418,191100,81447595,6880,6880,6880,6880,0
20250418,191000,81447595,6880,6880,6880,6880,0
20250418,190900,81447595,6880,6880,6880,6880,0
20250418,190800,81447595,6880,6880,6880,6880,0
20250418,190700,81447595,6880,6880,6880,6880,0
20250418,190600,81447595,6880,6880,6880,6880,0
20250418,190500,81447595,6880,6880,6880,6880,0
20250418,190400,81447595,6880,6880,6880,6880,0
20250418,190300,81447595,6880,6880,6880,6880,0
20250418,190200,81447595,6880,6880,6880,6880,0
20250418,190100,81447595,6880,6880,6880,6880,0
20250418,190000,81447595,6880,6880,6880,6880,0
20250418,185900,81447595,6880,6880,6880,6880,0
20250418,185800,81447595,6880,6880,6880,6880,0
20250418,185700,81447595,6880,6880,6880,6880,0
20250418,185600,81447595,6880,6880,6880,6880,0
20250418,185500,81447595,6880,6880,6880,6880,0
20250418,185400,81447595,6880,6880,6880,6880,0
20250418,185300,81447595,6880,6880,6880,6880,0
20250418,185200,81447595,6880,6880,6880,6880,0
20250418,185100,81447595,6880,6880,6880,6880,0
20250418,185000,81447595,6880,6880,6880,6880,0
20250418,184900,81447595,6880,6880,6880,6880,1204
20250418,184800,81447595,6880,6880,6880,6880,0
20250418,184700,81447595,6880,6880,6880,6880,0
20250418,184600,81447595,6880,6880,6880,6880,0
20250418,184500,81447595,6880,6880,6880,6880,0
20250418,184400,81447595,6880,6880,6880,6880,0
20250418,184300,81447595,6880,6880,6880,6880,0
20250418,184200,81447595,6880,6880,6880,6880,0
20250418,184100,81447595,6880,6880,6880,6880,0
20250418,184000,81447595,6880,6880,6880,6880,0
20250418,183900,81447595,6880,6880,6880,6880,0
20250418,183800,81447595,6880,6880,6880,6880,0
20250418,183700,81447595,6880,6880,6880,6880,0
20250418,183600,81447595,6880,6880,6880,6880,0
20250418,183500,81447595,6880,6880,6880,6880,0
20250418,183400,81447595,6880,6880,6880,6880,0
20250418,183300,81447595,6880,6880,6880,6880,0
20250418,183200,81447595,6880,6880,6880,6880,0
20250418,183100,81447595,6880,6880,6880,6880,0
20250418,183000,81447595,6880,6880,6880,6880,0
20250418,182900,81447595,6880,6880,6880,6880,0
20250418,182800,81447595,6880,6880,6880,6880,0
20250418,182700,81447595,6880,6880,6880,6880,0
20250418,182600,81447595,6880,6880,6880,6880,0
20250418,182500,81447595,6880,6880,6880,6880,0
20250418,182400,81447595,6880,6880,6880,6880,0
20250418,182300,81447595,6880,6880,6880,6880,0
20250418,182200,81447595,6880,6880,6880,6880,0
20250418,182100,81447595,6880,6880,6880,6880,0
20250418,182000,81447595,6880,6880,6880,6880,0
20250418,181900,81447595,6880,6880,6880,6880,1204
20250418,181800,81447595,6880,6880,6880,6880,0
20250418,181700,81447595,6880,6880,6880,6880,0
20250418,181600,81447595,6880,6880,6880,6880,0
20250418,181500,81447595,6880,6880,6880,6880,0
20250418,181400,81447595,6880,6880,6880,6880,0
20250418,181300,81447595,6880,6880,6880,6880,0
20250418,181200,81447595,6880,6880,6880,6880,0
20250418,181100,81447595,6880,6880,6880,6880,0
20250418,181000,81447595,6880,6880,6880,6880,0
20250418,180900,81447595,6880,6880,6880,6880,0
20250418,180800,81447595,6880,6880,6880,6880,0
20250418,180700,81447595,6880,6880,6880,6880,0
20250418,180600,81447595,6880,6880,6880,6880,0
20250418,180500,81447595,6880,6880,6880,6880,0
20250418,180400,81447595,6880,6880,6880,6880,0
20250418,180300,81447595,6880,6880,6880,6880,0
20250418,180200,81447595,6880,6880,6880,6880,0
20250418,180100,81447595,6880,6880,6880,6880,0
20250418,180000,81447595,6880,6880,6880,6880,0
20250418,175900,81447595,6880,6880,6880,6880,0
20250418,175800,81447595,6880,6880,6880,6880,0
20250418,175700,81447595,6880,6880,6880,6880,0
20250418,175600,81447595,6880,6880,6880,6880,0
20250418,175500,81447595,6880,6880,6880,6880,0
20250418,175400,81447595,6880,6880,6880,6880,0
20250418,175300,81447595,6880,6880,6880,6880,0
20250418,175200,81447595,6880,6880,6880,6880,0
20250418,175100,81447595,6880,6880,6880,6880,0
20250418,175000,81447595,6880,6880,6880,6880,0
20250418,174900,81447595,6880,6880,6880,6880,1204
20250418,174800,81447595,6880,6880,6880,6880,0
20250418,174700,81447595,6880,6880,6880,6880,0
20250418,174600,81447595,6880,6880,6880,6880,0
20250418,174500,81447595,6880,6880,6880,6880,0
20250418,174400,81447595,6880,6880,6880,6880,0
20250418,174300,81447595,6880,6880,6880,6880,0
20250418,174200,81447595,6880,6880,6880,6880,0
20250418,174100,81447595,6880,6880,6880,6880,0
20250418,174000,81447595,6880,6880,6880,6880,0
20250418,173900,81447595,6880,6880,6880,6880,0
20250418,173800,81447595,6880,6880,6880,6880,0
20250418,173700,81447595,6880,6880,6880,6880,0
20250418,173600,81447595,6880,6880,6880,6880,0
20250418,173500,81447595,6880,6880,6880,6880,0
20250418,173400,81447595,6880,6880,6880,6880,0
20250418,173300,81447595,6880,6880,6880,6880,0
20250418,173200,81447595,6880,6880,6880,6880,0
20250418,173100,81447595,6880,6880,6880,6880,0
20250418,173000,81447595,6880,6880,6880,6880,0
20250418,172900,81447595,6880,6880,6880,6880,0
20250418,172800,81447595,6880,6880,6880,6880,0
20250418,172700,81447595,6880,6880,6880,6880,0
20250418,172600,81447595,6880,6880,6880,6880,0
20250418,172500,81447595,6880,6880,6880,6880,0
20250418,172400,81447595,6880,6880,6880,6880,0
20250418,172300,81447595,6880,6880,6880,6880,0
20250418,172200,81447595,6880,6880,6880,6880,0
20250418,172100,81447595,6880,6880,6880,6880,0
20250418,172000,81447595,6880,6880,6880,6880,0
20250418,171900,81447595,6880,6880,6880,6880,1204
20250418,171800,81447595,6880,6880,6880,6880,0
20250418,171700,81447595,6880,6880,6880,6880,0
20250418,171600,81447595,6880,6880,6880,6880,0
20250418,171500,81447595,6880,6880,6880,6880,0
20250418,171400,81447595,6880,6880,6880,6880,0
20250418,171300,81447595,6880,6880,6880,6880,0
20250418,171200,81447595,6880,6880,6880,6880,0
20250418,171100,81447595,6880,6880,6880,6880,0
20250418,171000,81447595,6880,6880,6880,6880,0
20250418,170900,81447595,6880,6880,6880,6880,0
20250418,170800,81447595,6880,6880,6880,6880,0
20250418,170700,81447595,6880,6880,6880,6880,0
20250418,170600,81447595,6880,6880,6880,6880,0
20250418,170500,81447595,6880,6880,6880,6880,0
20250418,170400,81447595,6880,6880,6880,6880,0
20250418,170300,81447595,6880,6880,6880,6880,0
20250418,170200,81447595,6880,6880,6880,6880,0
20250418,170100,81447595,6880,6880,6880,6880,0
20250418,170000,81447595,6880,6880,6880,6880,0
20250418,165900,81447595,6880,6880,6880,6880,0
20250418,165800,81447595,6880,6880,6880,6880,0
20250418,165700,81447595,6880,6880,6880,6880,0
20250418,165600,81447595,6880,6880,6880,6880,0
20250418,165500,81447595,6880,6880,6880,6880,0
20250418,165400,81447595,6880,6880,6880,6880,0
20250418,165300,81447595,6880,6880,6880,6880,0
20250418,165200,81447595,6880,6880,6880,6880,0
20250418,165100,81447595,6880,6880,6880,6880,0
20250418,165000,81447595,6880,6880,6880,6880,0
20250418,164900,81447595,6880,6880,6880,6880,1204
20250418,164800,81447595,6880,6880,6880,6880,0
20250418,164700,81447595,6880,6880,6880,6880,0
20250418,164600,81447595,6880,6880,6880,6880,0
20250418,164500,81447595,6880,6880,6880,6880,0
20250418,164400,81447595,6880,6880,6880,6880,0
20250418,164300,81447595,6880,6880,6880,6880,0
20250418,164200,81447595,6880,6880,6880,6880,0
20250418,164100,81447595,6880,6880,6880,6880,0
20250418,164000,81447595,6880,6880,6880,6880,0
20250418,163900,81447595,6880,6880,6880,6880,0
20250418,163800,81447595,6880,6880,6880,6880,0
20250418,163700,81447595,6880,6880,6880,6880,0
20250418,163600,81447595,6880,6880,6880,6880,0
20250418,163500,81447595,6880,6880,6880,6880,0
20250418,163400,81447595,6880,6880,6880,6880,0
20250418,163300,81447595,6880,6880,6880,6880,0
20250418,163200,81447595,6880,6880,6880,6880,0
20250418,163100,81447595,6880,6880,6880,6880,0
20250418,163000,81447595,6880,6880,6880,6880,0
20250418,162900,81447595,6880,6880,6880,6880,0
20250418,162800,81447595,6880,6880,6880,6880,0
20250418,162700,81447595,6880,6880,6880,6880,0
20250418,162600,81447595,6880,6880,6880,6880,0
20250418,162500,81447595,6880,6880,6880,6880,0
20250418,162400,81447595,6880,6880,6880,6880,0
20250418,162300,81447595,6880,6880,6880,6880,0
20250418,162200,81447595,6880,6880,6880,6880,0
20250418,162100,81447595,6880,6880,6880,6880,0
20250418,162000,81447595,6880,6880,6880,6880,0
20250418,161900,81447595,6880,6880,6880,6880,1204
20250418,161800,81447595,6880,6880,6880,6880,0
20250418,161700,81447595,6880,6880,6880,6880,0
20250418,161600,81447595,6880,6880,6880,6880,0
20250418,161500,81447595,6880,6880,6880,6880,0
20250418,161400,81447595,6880,6880,6880,6880,0
20250418,161300,81447595,6880,6880,6880,6880,0
20250418,161200,81447595,6880,6880,6880,6880,0
20250418,161100,81447595,6880,6880,6880,6880,0
20250418,161000,81447595,6880,6880,6880,6880,0
20250418,160900,81447595,6880,6880,6880,6880,0
20250418,160800,81447595,6880,6880,6880,6880,0
20250418,160700,81447595,6880,6880,6880,6880,0
20250418,160600,81447595,6880,6880,6880,6880,0
20250418,160500,81447595,6880,6880,6880,6880,0
20250418,160400,81447595,6880,6880,6880,6880,0
20250418,160300,81447595,6880,6880,6880,6880,0
20250418,160200,81447595,6880,6880,6880,6880,0
20250418,160100,81447595,6880,6880,6880,6880,0
20250418,160000,81447595,6880,6880,6880,6880,0
20250418,155900,81447595,6880,6880,6880,6880,0
20250418,155800,81447595,6880,6880,6880,6880,0
20250418,155700,81447595,6880,6880,6880,6880,0
20250418,155600,81447595,6880,6880,6880,6880,0
20250418,155500,81447595,6880,6880,6880,6880,0
20250418,155400,81447595,6880,6880,6880,6880,0
20250418,155300,81447595,6880,6880,6880,6880,0
20250418,155200,81447595,6880,6880,6880,6880,0
20250418,155100,81447595,6880,6880,6880,6880,0
20250418,155000,81447595,6880,6880,6880,6880,0
20250418,154900,81447595,6880,6880,6880,6880,1204
20250418,154800,81447595,6880,6880,6880,6880,0
20250418,154700,81447595,6880,6880,6880,6880,0
20250418,154600,81447595,6880,6880,6880,6880,0
20250418,154500,81447595,6880,6880,6880,6880,0
20250418,154400,81447595,6880,6880,6880,6880,0
20250418,154300,81447595,6880,6880,6880,6880,0
20250418,154200,81447595,6880,6880,6880,6880,0
20250418,154100,81447595,6880,6880,6880,6880,0
20250418,154000,81447595,6880,6880,6880,6880,0
20250418,153900,81447595,6880,6880,6880,6880,0
20250418,153800,81447595,6880,6880,6880,6880,0
20250418,153700,81447595,6880,6880,6880,6880,0
20250418,153600,81447595,6880,6880,6880,6880,0
20250418,153500,81447595,6880,6880,6880,6880,0
20250418,153400,81447595,6880,6880,6880,6880,0
20250418,153300,81447595,6880,6880,6880,6880,0
20250418,153200,81447595,6880,6880,6880,6880,0
20250418,153100,81447595,6880,6880,6880,6880,0
20250418,153000,81447595,6880,6880,6880,6880,1204
20250418,152900,73164075,6870,6870,6870,6870,0
20250418,152800,73164075,6870,6870,6870,6870,0
20250418,152700,73164075,6870,6870,6870,6870,0
20250418,152600,73164075,6870,6870,6870,6870,0
20250418,152500,73164075,6870,6870,6870,6870,0
20250418,152400,73164075,6870,6870,6870,6870,0
20250418,152300,73164075,6870,6870,6870,6870,0
20250418,152200,73164075,6870,6870,6870,6870,0
20250418,152100,73164075,6870,6870,6870,6870,0
20250418,152000,73164075,6870,6870,6870,6870,0
20250418,151900,73164075,6870,6870,6870,6870,11
20250418,151800,73088505,6860,6860,6860,6860,0
20250418,151700,73088505,6860,6860,6860,6860,0
20250418,151600,73088505,6860,6860,6860,6860,0
20250418,151500,73088505,6860,6860,6860,6860,0
20250418,151400,73088505,6860,6860,6860,6860,0
20250418,151300,73088505,6860,6860,6860,6860,0
20250418,151200,73088505,6860,6860,6860,6860,0
20250418,151100,73088505,6860,6860,6860,6860,71
20250418,151000,72601445,6860,6860,6860,6860,3
20250418,150900,72580865,6870,6870,6870,6870,0
20250418,150800,72580865,6870,6870,6870,6870,8
20250418,150700,72525905,6870,6870,6870,6870,0
20250418,150600,72525905,6870,6870,6870,6870,26
20250418,150500,72347285,6870,6870,6870,6870,0
20250418,150400,72347285,6870,6870,6870,6870,0
20250418,150300,72347285,6870,6870,6870,6870,1
20250418,150200,72340415,6870,6870,6870,6870,4
20250418,150100,72312935,6850,6850,6850,6850,0
20250418,150000,72312935,6850,6860,6860,6850,50
20250418,145900,71970385,6870,6870,6870,6870,0
20250418,145800,71970385,6870,6870,6870,6870,0
20250418,145700,71970385,6870,6870,6870,6870,0
20250418,145600,71970385,6870,6870,6870,6870,0
20250418,145500,71970385,6870,6870,6870,6870,238
20250418,145400,70335325,6870,6870,6870,6870,0
20250418,145300,70335325,6870,6870,6870,6870,0
20250418,145200,70335325,6870,6870,6870,6870,301
20250418,145100,68267455,6870,6870,6870,6870,0
20250418,145000,68267455,6870,6870,6870,6870,0
20250418,144900,68267455,6870,6870,6870,6870,0
20250418,144800,68267455,6870,6870,6870,6870,2
20250418,144700,68253715,6860,6860,6860,6860,0
20250418,144600,68253715,6860,6860,6860,6860,0
20250418,144500,68253715,6860,6860,6860,6860,0
20250418,144400,68253715,6860,6860,6860,6860,0
20250418,144300,68253715,6860,6860,6860,6860,0
20250418,144200,68253715,6860,6860,6860,6860,0
20250418,144100,68253715,6860,6860,6860,6860,0
20250418,144000,68253715,6860,6860,6860,6860,0
20250418,143900,68253715,6860,6860,6860,6860,0
20250418,143800,68253715,6860,6860,6860,6860,0
20250418,143700,68253715,6860,6860,6860,6860,0
20250418,143600,68253715,6860,6860,6860,6860,0
20250418,143500,68253715,6860,6860,6860,6860,10
20250418,143400,68185115,6860,6860,6860,6860,177
20250418,143300,66970895,6870,6870,6870,6870,0
20250418,143200,66970895,6870,6870,6870,6870,0
20250418,143100,66970895,6870,6870,6870,6870,0
20250418,143000,66970895,6870,6870,6870,6870,6
20250418,142900,66929675,6880,6880,6880,6880,0
20250418,142800,66929675,6880,6880,6880,6880,0
20250418,142700,66929675,6880,6880,6880,6880,0
20250418,142600,66929675,6880,6880,6880,6880,0
20250418,142500,66929675,6880,6880,6880,6880,0
20250418,142400,66929675,6880,6880,6880,6880,0
20250418,142300,66929675,6880,6880,6880,6880,0
20250418,142200,66929675,6880,6880,6880,6880,0
20250418,142100,66929675,6880,6880,6880,6880,0
20250418,142000,66929675,6880,6880,6880,6880,0
20250418,141900,66929675,6880,6880,6880,6880,1
20250418,141800,66922795,6870,6870,6870,6870,0
20250418,141700,66922795,6870,6870,6870,6870,0
20250418,141600,66922795,6870,6870,6870,6870,100
20250418,141500,66235795,6870,6870,6870,6870,0
20250418,141400,66235795,6870,6870,6870,6870,0
20250418,141300,66235795,6870,6870,6870,6870,0
20250418,141200,66235795,6870,6870,6870,6870,100
20250418,141100,65548795,6880,6880,6880,6880,0
20250418,141000,65548795,6880,6880,6880,6880,0
20250418,140900,65548795,6880,6880,6880,6880,0
20250418,140800,65548795,6880,6880,6880,6880,0
20250418,140700,65548795,6880,6880,6880,6880,8
20250418,140600,65493755,6880,6880,6880,6880,0
20250418,140500,65493755,6880,6880,6880,6880,0
20250418,140400,65493755,6880,6880,6880,6880,0
20250418,140300,65493755,6880,6880,6880,6880,0
20250418,140200,65493755,6880,6880,6880,6880,0
20250418,140100,65493755,6880,6880,6880,6880,0
20250418,140000,65493755,6880,6880,6880,6880,0
20250418,135900,65493755,6880,6880,6880,6880,0
20250418,135800,65493755,6880,6880,6880,6880,0
20250418,135700,65493755,6880,6880,6880,6880,0
20250418,135600,65493755,6880,6880,6880,6880,0
20250418,135500,65493755,6880,6880,6880,6880,1
20250418,135400,65486875,6880,6880,6880,6880,0
20250418,135300,65486875,6880,6880,6880,6880,1
20250418,135200,65479995,6860,6860,6860,6860,0
20250418,135100,65479995,6860,6860,6860,6860,0
20250418,135000,65479995,6860,6860,6860,6860,77
20250418,134900,64951775,6860,6880,6880,6860,242
20250418,134800,63290215,6880,6880,6880,6880,0
20250418,134700,63290215,6880,6880,6880,6880,0
20250418,134600,63290215,6880,6880,6880,6880,0
20250418,134500,63290215,6880,6880,6880,6880,0
20250418,134400,63290215,6880,6880,6880,6880,0
20250418,134300,63290215,6880,6870,6880,6870,358
20250418,134200,60830745,6860,6860,6860,6860,0
20250418,134100,60830745,6860,6860,6860,6860,0
20250418,134000,60830745,6860,6860,6860,6860,0
20250418,133900,60830745,6860,6870,6870,6860,24
20250418,133800,60666035,6870,6870,6870,6870,0
20250418,133700,60666035,6870,6870,6870,6870,0
20250418,133600,60666035,6870,6870,6870,6870,0
20250418,133500,60666035,6870,6870,6870,6870,0
20250418,133400,60666035,6870,6870,6870,6870,0
20250418,133300,60666035,6870,6870,6870,6870,0
20250418,133200,60666035,6870,6870,6870,6870,0
20250418,133100,60666035,6870,6870,6870,6870,0
20250418,133000,60666035,6870,6870,6870,6870,0
20250418,132900,60666035,6870,6870,6870,6870,0
20250418,132800,60666035,6870,6870,6870,6870,0
20250418,132700,60666035,6870,6870,6870,6870,0
20250418,132600,60666035,6870,6870,6870,6870,0
20250418,132500,60666035,6870,6870,6870,6870,0
20250418,132400,60666035,6870,6870,6870,6870,0
20250418,132300,60666035,6870,6870,6870,6870,1
20250418,132200,60659165,6860,6860,6860,6860,0
20250418,132100,60659165,6860,6860,6860,6860,0
20250418,132000,60659165,6860,6860,6860,6860,0
20250418,131900,60659165,6860,6860,6860,6860,0
20250418,131800,60659165,6860,6860,6860,6860,0
20250418,131700,60659165,6860,6860,6860,6860,0
20250418,131600,60659165,6860,6860,6860,6860,1
20250418,131500,60652305,6870,6870,6870,6870,0
20250418,131400,60652305,6870,6870,6870,6870,0
20250418,131300,60652305,6870,6870,6870,6870,0
20250418,131200,60652305,6870,6870,6870,6870,0
20250418,131100,60652305,6870,6870,6870,6870,0
20250418,131000,60652305,6870,6870,6870,6870,0
20250418,130900,60652305,6870,6870,6870,6870,0
20250418,130800,60652305,6870,6870,6870,6870,0
20250418,130700,60652305,6870,6870,6870,6870,0
20250418,130600,60652305,6870,6870,6870,6870,0
20250418,130500,60652305,6870,6870,6870,6870,0
20250418,130400,60652305,6870,6870,6870,6870,300
20250418,130300,58591305,6870,6870,6870,6870,0
20250418,130200,58591305,6870,6870,6870,6870,0
20250418,130100,58591305,6870,6870,6870,6870,0
20250418,130000,58591305,6870,6870,6870,6870,0
20250418,125900,58591305,6870,6870,6870,6870,0
20250418,125800,58591305,6870,6870,6870,6870,0
20250418,125700,58591305,6870,6870,6870,6870,0
20250418,125600,58591305,6870,6870,6870,6870,0
20250418,125500,58591305,6870,6870,6870,6870,0
20250418,125400,58591305,6870,6870,6870,6870,0
20250418,125300,58591305,6870,6870,6870,6870,0
20250418,125200,58591305,6870,6870,6870,6870,0
20250418,125100,58591305,6870,6870,6870,6870,0
20250418,125000,58591305,6870,6870,6870,6870,0
20250418,124900,58591305,6870,6870,6870,6870,0
20250418,124800,58591305,6870,6870,6870,6870,14
20250418,124700,58495125,6880,6880,6880,6880,0
20250418,124600,58495125,6880,6880,6880,6880,0
20250418,124500,58495125,6880,6880,6880,6880,0
20250418,124400,58495125,6880,6880,6880,6880,0
20250418,124300,58495125,6880,6880,6880,6880,0
20250418,124200,58495125,6880,6880,6880,6880,0
20250418,124100,58495125,6880,6880,6880,6880,0
20250418,124000,58495125,6880,6880,6880,6880,0
20250418,123900,58495125,6880,6880,6880,6880,0
20250418,123800,58495125,6880,6880,6880,6880,0
20250418,123700,58495125,6880,6880,6880,6880,0
20250418,123600,58495125,6880,6880,6880,6880,0
20250418,123500,58495125,6880,6880,6880,6880,0
20250418,123400,58495125,6880,6880,6880,6880,0
20250418,123300,58495125,6880,6880,6880,6880,0
20250418,123200,58495125,6880,6880,6880,6880,0
20250418,123100,58495125,6880,6880,6880,6880,0
20250418,123000,58495125,6880,6880,6880,6880,0
20250418,122900,58495125,6880,6880,6880,6880,0
20250418,122800,58495125,6880,6880,6880,6880,0
20250418,122700,58495125,6880,6880,6880,6880,0
20250418,122600,58495125,6880,6880,6880,6880,0
20250418,122500,58495125,6880,6880,6880,6880,0
20250418,122400,58495125,6880,6880,6880,6880,0
20250418,122300,58495125,6880,6880,6880,6880,0
20250418,122200,58495125,6880,6880,6880,6880,0
20250418,122100,58495125,6880,6880,6880,6880,0
20250418,122000,58495125,6880,6880,6880,6880,0
20250418,121900,58495125,6880,6880,6880,6880,0
20250418,121800,58495125,6880,6880,6880,6880,1
20250418,121700,58488245,6880,6880,6880,6880,0
20250418,121600,58488245,6880,6880,6880,6880,0
20250418,121500,58488245,6880,6880,6880,6880,1
20250418,121400,58481365,6880,6880,6880,6880,0
20250418,121300,58481365,6880,6880,6880,6880,0
20250418,121200,58481365,6880,6880,6880,6880,1
20250418,121100,58474485,6850,6870,6870,6850,317
20250418,121000,56300495,6880,6880,6880,6880,0
20250418,120900,56300495,6880,6880,6880,6880,0
20250418,120800,56300495,6880,6880,6880,6880,0
20250418,120700,56300495,6880,6880,6880,6880,100
20250418,120600,55612495,6880,6880,6880,6880,0
20250418,120500,55612495,6880,6880,6880,6880,0
20250418,120400,55612495,6880,6880,6880,6880,0
20250418,120300,55612495,6880,6880,6880,6880,0
20250418,120200,55612495,6880,6880,6880,6880,0
20250418,120100,55612495,6880,6880,6880,6880,0
20250418,120000,55612495,6880,6880,6880,6880,0
20250418,115900,55612495,6880,6880,6880,6880,0
20250418,115800,55612495,6880,6880,6880,6880,0
20250418,115700,55612495,6880,6880,6880,6880,0
20250418,115600,55612495,6880,6880,6880,6880,0
20250418,115500,55612495,6880,6870,6880,6870,2
20250418,115400,55598745,6880,6880,6880,6880,0
20250418,115300,55598745,6880,6880,6880,6880,115
20250418,115200,54807545,6880,6880,6880,6880,100
20250418,115100,54119545,6880,6880,6880,6880,0
20250418,115000,54119545,6880,6880,6880,6880,99
20250418,114900,53438425,6880,6880,6880,6880,0
20250418,114800,53438425,6880,6880,6880,6880,0
20250418,114700,53438425,6880,6880,6880,6880,0
20250418,114600,53438425,6880,6880,6880,6880,10
20250418,114500,53369625,6880,6880,6880,6880,0
20250418,114400,53369625,6880,6880,6880,6880,0
20250418,114300,53369625,6880,6880,6880,6880,0
20250418,114200,53369625,6880,6880,6880,6880,0
20250418,114100,53369625,6880,6880,6880,6880,10
20250418,114000,53300825,6880,6880,6880,6880,0
20250418,113900,53300825,6880,6880,6880,6880,40
20250418,113800,53025625,6890,6890,6890,6890,72
20250418,113700,52529545,6890,6890,6890,6890,0
20250418,113600,52529545,6890,6890,6890,6890,9
20250418,113500,52467535,6890,6890,6890,6890,0
20250418,113400,52467535,6890,6890,6890,6890,0
20250418,113300,52467535,6890,6890,6890,6890,0
20250418,113200,52467535,6890,6890,6890,6890,1
20250418,113100,52460645,6890,6890,6890,6890,0
20250418,113000,52460645,6890,6890,6890,6890,0
20250418,112900,52460645,6890,6890,6890,6890,0
20250418,112800,52460645,6890,6890,6890,6890,0
20250418,112700,52460645,6890,6890,6890,6890,0
20250418,112600,52460645,6890,6890,6890,6890,0
20250418,112500,52460645,6890,6890,6890,6890,0
20250418,112400,52460645,6890,6890,6890,6890,0
20250418,112300,52460645,6890,6890,6890,6890,10
20250418,112200,52391745,6890,6890,6890,6890,0
20250418,112100,52391745,6890,6890,6890,6890,0
20250418,112000,52391745,6890,6890,6890,6890,0
20250418,111900,52391745,6890,6890,6890,6890,0
20250418,111800,52391745,6890,6890,6890,6890,0
20250418,111700,52391745,6890,6890,6890,6890,0
20250418,111600,52391745,6890,6890,6890,6890,1
20250418,111500,52384855,6890,6870,6890,6870,179
20250418,111400,51153625,6870,6870,6870,6870,0
20250418,111300,51153625,6870,6870,6870,6870,20
20250418,111200,51016225,6870,6870,6870,6870,0
20250418,111100,51016225,6870,6880,6880,6870,28
20250418,111000,50823785,6880,6880,6880,6880,30
20250418,110900,50617385,6880,6880,6880,6880,0
20250418,110800,50617385,6880,6880,6880,6880,0
20250418,110700,50617385,6880,6880,6880,6880,0
20250418,110600,50617385,6880,6880,6880,6880,0
20250418,110500,50617385,6880,6880,6880,6880,0
20250418,110400,50617385,6880,6880,6880,6880,0
20250418,110300,50617385,6880,6880,6880,6880,3
20250418,110200,50596745,6880,6880,6880,6880,60
20250418,110100,50183945,6880,6880,6880,6880,0
20250418,110000,50183945,6880,6880,6880,6880,0
20250418,105900,50183945,6880,6880,6880,6880,1
20250418,105800,50177065,6880,6880,6880,6880,0
20250418,105700,50177065,6880,6880,6880,6880,0
20250418,105600,50177065,6880,6880,6880,6880,0
20250418,105500,50177065,6880,6880,6880,6880,1
20250418,105400,50170185,6870,6870,6870,6870,0
20250418,105300,50170185,6870,6870,6870,6870,0
20250418,105200,50170185,6870,6870,6870,6870,45
20250418,105100,49861035,6860,6860,6860,6860,0
20250418,105000,49861035,6860,6860,6860,6860,0
20250418,104900,49861035,6860,6860,6860,6860,0
20250418,104800,49861035,6860,6860,6860,6860,0
20250418,104700,49861035,6860,6860,6860,6860,0
20250418,104600,49861035,6860,6860,6860,6860,1
20250418,104500,49854175,6870,6870,6870,6870,1
20250418,104400,49847305,6870,6860,6870,6860,6
20250418,104300,49806115,6860,6860,6860,6860,1
20250418,104200,49799255,6870,6870,6870,6870,0
20250418,104100,49799255,6870,6870,6870,6870,0
20250418,104000,49799255,6870,6870,6870,6870,5
20250418,103900,49764905,6870,6870,6870,6870,40
20250418,103800,49490105,6880,6880,6880,6880,0
20250418,103700,49490105,6880,6880,6880,6880,0
20250418,103600,49490105,6880,6880,6880,6880,64
20250418,103500,49049785,6885,6885,6885,6885,0
20250418,103400,49049785,6885,6885,6885,6885,0
20250418,103300,49049785,6885,6885,6885,6885,10
20250418,103200,48980935,6885,6885,6885,6885,0
20250418,103100,48980935,6885,6885,6885,6885,0
20250418,103000,48980935,6885,6885,6885,6885,53
20250418,102900,48616030,6880,6880,6880,6880,283
20250418,102800,46668990,6880,6880,6880,6880,0
20250418,102700,46668990,6880,6880,6880,6880,0
20250418,102600,46668990,6880,6880,6880,6880,400
20250418,102500,43916990,6885,6885,6885,6885,3
20250418,102400,43896335,6885,6885,6885,6885,15
20250418,102300,43793060,6890,6890,6890,6890,0
20250418,102200,43793060,6890,6890,6890,6890,0
20250418,102100,43793060,6890,6890,6890,6890,10
20250418,102000,43724160,6900,6900,6900,6900,0
20250418,101900,43724160,6900,6900,6900,6900,0
20250418,101800,43724160,6900,6900,6900,6900,0
20250418,101700,43724160,6900,6900,6900,6900,0
20250418,101600,43724160,6900,6890,6900,6890,2
20250418,101500,43710370,6900,6900,6900,6900,1
20250418,101400,43703470,6890,6890,6890,6890,0
20250418,101300,43703470,6890,6890,6890,6890,0
20250418,101200,43703470,6890,6900,6900,6890,430
20250418,101100,40736670,6900,6900,6900,6900,0
20250418,101000,40736670,6900,6900,6900,6900,10
20250418,100900,40667670,6900,6900,6900,6900,140
20250418,100800,39701670,6920,6920,6920,6920,0
20250418,100700,39701670,6920,6920,6920,6920,0
20250418,100600,39701670,6920,6920,6920,6920,3
20250418,100500,39680910,6920,6920,6920,6920,0
20250418,100400,39680910,6920,6920,6920,6920,2
20250418,100300,39667070,6920,6920,6920,6900,160
20250418,100200,38561850,6920,6920,6920,6920,6
20250418,100100,38520330,6920,6920,6920,6920,0
20250418,100000,38520330,6920,6920,6920,6920,56
20250418,095900,38132810,6920,6920,6920,6920,0
20250418,095800,38132810,6920,6920,6920,6920,0
20250418,095700,38132810,6920,6920,6920,6920,0
20250418,095600,38132810,6920,6920,6920,6920,0
20250418,095500,38132810,6920,6920,6920,6920,0
20250418,095400,38132810,6920,6920,6920,6920,22
20250418,095300,37980570,6910,6910,6910,6910,150
20250418,095200,36944070,6910,6910,6910,6910,0
20250418,095100,36944070,6910,6910,6910,6910,0
20250418,095000,36944070,6910,6910,6910,6910,0
20250418,094900,36944070,6910,6910,6910,6910,11
20250418,094800,36868060,6920,6920,6920,6920,0
20250418,094700,36868060,6920,6920,6920,6920,1
20250418,094600,36861140,6920,6920,6920,6920,0
20250418,094500,36861140,6920,6920,6920,6920,1
20250418,094400,36854220,6920,6920,6920,6920,0
20250418,094300,36854220,6920,6920,6920,6920,7
20250418,094200,36805780,6920,6920,6920,6920,4
20250418,094100,36778100,6920,6920,6920,6920,1
20250418,094000,36771180,6910,6910,6910,6910,101
20250418,093900,36073270,6900,6900,6900,6900,200
20250418,093800,34693270,6900,6900,6900,6900,1
20250418,093700,34686370,6900,6900,6900,6900,0
20250418,093600,34686370,6900,6900,6900,6900,0
20250418,093500,34686370,6900,6900,6900,6900,9
20250418,093400,34624270,6910,6910,6910,6910,0
20250418,093300,34624270,6910,6910,6910,6910,0
20250418,093200,34624270,6910,6910,6910,6910,0
20250418,093100,34624270,6910,6910,6910,6910,0
20250418,093000,34624270,6910,6910,6910,6910,0
20250418,092900,34624270,6910,6910,6910,6910,0
20250418,092800,34624270,6910,6910,6910,6910,0
20250418,092700,34624270,6910,6900,6910,6900,2
20250418,092600,34610460,6870,6870,6870,6860,86
20250418,092500,34019950,6860,6890,6890,6860,240
20250418,092400,32371380,6910,6920,6920,6910,70
20250418,092300,31887370,6930,6930,6930,6930,0
20250418,092200,31887370,6930,6930,6930,6930,0
20250418,092100,31887370,6930,6930,6930,6930,3
20250418,092000,31866580,6920,6920,6920,6920,50
20250418,091900,31520580,6930,6930,6930,6930,3
20250418,091800,31499790,6930,6930,6930,6930,2
20250418,091700,31485930,6930,6970,6970,6930,58
20250418,091600,31083910,6970,6940,6970,6940,145
20250418,091500,30077580,6970,6930,6970,6930,2
20250418,091400,30063680,6970,6970,6970,6970,145
20250418,091300,29053030,6970,6950,6970,6950,72
20250418,091200,28551410,6970,6970,6970,6970,0
20250418,091100,28551410,6970,6920,6970,6920,77
20250418,091000,28015770,6970,6970,6970,6970,0
20250418,090900,28015770,6970,6920,6970,6920,162
20250418,090800,26891300,6970,6970,6980,6920,88
20250418,090700,26281780,6920,6990,6990,6920,65
20250418,090600,25828040,7000,6850,7110,6850,2728
20250418,090500,6681460,6870,6870,6870,6870,0
20250418,090400,6681460,6870,6870,6870,6870,2
20250418,090300,6667720,6850,6860,6860,6850,8
20250418,090200,6612900,6880,6880,6880,6880,50
20250418,090100,6268900,6880,6880,6880,6880,0
20250418,090000,6268900,6880,6820,6880,6820,919
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 204900 81447595 6880 6880 6880 6880 1204
3 20250418 204800 81447595 6880 6880 6880 6880 0
4 20250418 204700 81447595 6880 6880 6880 6880 0
5 20250418 204600 81447595 6880 6880 6880 6880 0
6 20250418 204500 81447595 6880 6880 6880 6880 0
7 20250418 204400 81447595 6880 6880 6880 6880 0
8 20250418 204300 81447595 6880 6880 6880 6880 0
9 20250418 204200 81447595 6880 6880 6880 6880 0
10 20250418 204100 81447595 6880 6880 6880 6880 0
11 20250418 204000 81447595 6880 6880 6880 6880 0
12 20250418 203900 81447595 6880 6880 6880 6880 0
13 20250418 203800 81447595 6880 6880 6880 6880 0
14 20250418 203700 81447595 6880 6880 6880 6880 0
15 20250418 203600 81447595 6880 6880 6880 6880 0
16 20250418 203500 81447595 6880 6880 6880 6880 0
17 20250418 203400 81447595 6880 6880 6880 6880 0
18 20250418 203300 81447595 6880 6880 6880 6880 0
19 20250418 203200 81447595 6880 6880 6880 6880 0
20 20250418 203100 81447595 6880 6880 6880 6880 0
21 20250418 203000 81447595 6880 6880 6880 6880 0
22 20250418 202900 81447595 6880 6880 6880 6880 0
23 20250418 202800 81447595 6880 6880 6880 6880 0
24 20250418 202700 81447595 6880 6880 6880 6880 0
25 20250418 202600 81447595 6880 6880 6880 6880 0
26 20250418 202500 81447595 6880 6880 6880 6880 0
27 20250418 202400 81447595 6880 6880 6880 6880 0
28 20250418 202300 81447595 6880 6880 6880 6880 0
29 20250418 202200 81447595 6880 6880 6880 6880 0
30 20250418 202100 81447595 6880 6880 6880 6880 0
31 20250418 202000 81447595 6880 6880 6880 6880 0
32 20250418 201900 81447595 6880 6880 6880 6880 1204
33 20250418 201800 81447595 6880 6880 6880 6880 0
34 20250418 201700 81447595 6880 6880 6880 6880 0
35 20250418 201600 81447595 6880 6880 6880 6880 0
36 20250418 201500 81447595 6880 6880 6880 6880 0
37 20250418 201400 81447595 6880 6880 6880 6880 0
38 20250418 201300 81447595 6880 6880 6880 6880 0
39 20250418 201200 81447595 6880 6880 6880 6880 0
40 20250418 201100 81447595 6880 6880 6880 6880 0
41 20250418 201000 81447595 6880 6880 6880 6880 0
42 20250418 200900 81447595 6880 6880 6880 6880 0
43 20250418 200800 81447595 6880 6880 6880 6880 0
44 20250418 200700 81447595 6880 6880 6880 6880 0
45 20250418 200600 81447595 6880 6880 6880 6880 0
46 20250418 200500 81447595 6880 6880 6880 6880 0
47 20250418 200400 81447595 6880 6880 6880 6880 0
48 20250418 200300 81447595 6880 6880 6880 6880 0
49 20250418 200200 81447595 6880 6880 6880 6880 0
50 20250418 200100 81447595 6880 6880 6880 6880 0
51 20250418 200000 81447595 6880 6880 6880 6880 0
52 20250418 195900 81447595 6880 6880 6880 6880 0
53 20250418 195800 81447595 6880 6880 6880 6880 0
54 20250418 195700 81447595 6880 6880 6880 6880 0
55 20250418 195600 81447595 6880 6880 6880 6880 0
56 20250418 195500 81447595 6880 6880 6880 6880 0
57 20250418 195400 81447595 6880 6880 6880 6880 0
58 20250418 195300 81447595 6880 6880 6880 6880 0
59 20250418 195200 81447595 6880 6880 6880 6880 0
60 20250418 195100 81447595 6880 6880 6880 6880 0
61 20250418 195000 81447595 6880 6880 6880 6880 0
62 20250418 194900 81447595 6880 6880 6880 6880 1204
63 20250418 194800 81447595 6880 6880 6880 6880 0
64 20250418 194700 81447595 6880 6880 6880 6880 0
65 20250418 194600 81447595 6880 6880 6880 6880 0
66 20250418 194500 81447595 6880 6880 6880 6880 0
67 20250418 194400 81447595 6880 6880 6880 6880 0
68 20250418 194300 81447595 6880 6880 6880 6880 0
69 20250418 194200 81447595 6880 6880 6880 6880 0
70 20250418 194100 81447595 6880 6880 6880 6880 0
71 20250418 194000 81447595 6880 6880 6880 6880 0
72 20250418 193900 81447595 6880 6880 6880 6880 0
73 20250418 193800 81447595 6880 6880 6880 6880 0
74 20250418 193700 81447595 6880 6880 6880 6880 0
75 20250418 193600 81447595 6880 6880 6880 6880 0
76 20250418 193500 81447595 6880 6880 6880 6880 0
77 20250418 193400 81447595 6880 6880 6880 6880 0
78 20250418 193300 81447595 6880 6880 6880 6880 0
79 20250418 193200 81447595 6880 6880 6880 6880 0
80 20250418 193100 81447595 6880 6880 6880 6880 0
81 20250418 193000 81447595 6880 6880 6880 6880 0
82 20250418 192900 81447595 6880 6880 6880 6880 0
83 20250418 192800 81447595 6880 6880 6880 6880 0
84 20250418 192700 81447595 6880 6880 6880 6880 0
85 20250418 192600 81447595 6880 6880 6880 6880 0
86 20250418 192500 81447595 6880 6880 6880 6880 0
87 20250418 192400 81447595 6880 6880 6880 6880 0
88 20250418 192300 81447595 6880 6880 6880 6880 0
89 20250418 192200 81447595 6880 6880 6880 6880 0
90 20250418 192100 81447595 6880 6880 6880 6880 0
91 20250418 192000 81447595 6880 6880 6880 6880 0
92 20250418 191900 81447595 6880 6880 6880 6880 1204
93 20250418 191800 81447595 6880 6880 6880 6880 0
94 20250418 191700 81447595 6880 6880 6880 6880 0
95 20250418 191600 81447595 6880 6880 6880 6880 0
96 20250418 191500 81447595 6880 6880 6880 6880 0
97 20250418 191400 81447595 6880 6880 6880 6880 0
98 20250418 191300 81447595 6880 6880 6880 6880 0
99 20250418 191200 81447595 6880 6880 6880 6880 0
100 20250418 191100 81447595 6880 6880 6880 6880 0
101 20250418 191000 81447595 6880 6880 6880 6880 0
102 20250418 190900 81447595 6880 6880 6880 6880 0
103 20250418 190800 81447595 6880 6880 6880 6880 0
104 20250418 190700 81447595 6880 6880 6880 6880 0
105 20250418 190600 81447595 6880 6880 6880 6880 0
106 20250418 190500 81447595 6880 6880 6880 6880 0
107 20250418 190400 81447595 6880 6880 6880 6880 0
108 20250418 190300 81447595 6880 6880 6880 6880 0
109 20250418 190200 81447595 6880 6880 6880 6880 0
110 20250418 190100 81447595 6880 6880 6880 6880 0
111 20250418 190000 81447595 6880 6880 6880 6880 0
112 20250418 185900 81447595 6880 6880 6880 6880 0
113 20250418 185800 81447595 6880 6880 6880 6880 0
114 20250418 185700 81447595 6880 6880 6880 6880 0
115 20250418 185600 81447595 6880 6880 6880 6880 0
116 20250418 185500 81447595 6880 6880 6880 6880 0
117 20250418 185400 81447595 6880 6880 6880 6880 0
118 20250418 185300 81447595 6880 6880 6880 6880 0
119 20250418 185200 81447595 6880 6880 6880 6880 0
120 20250418 185100 81447595 6880 6880 6880 6880 0
121 20250418 185000 81447595 6880 6880 6880 6880 0
122 20250418 184900 81447595 6880 6880 6880 6880 1204
123 20250418 184800 81447595 6880 6880 6880 6880 0
124 20250418 184700 81447595 6880 6880 6880 6880 0
125 20250418 184600 81447595 6880 6880 6880 6880 0
126 20250418 184500 81447595 6880 6880 6880 6880 0
127 20250418 184400 81447595 6880 6880 6880 6880 0
128 20250418 184300 81447595 6880 6880 6880 6880 0
129 20250418 184200 81447595 6880 6880 6880 6880 0
130 20250418 184100 81447595 6880 6880 6880 6880 0
131 20250418 184000 81447595 6880 6880 6880 6880 0
132 20250418 183900 81447595 6880 6880 6880 6880 0
133 20250418 183800 81447595 6880 6880 6880 6880 0
134 20250418 183700 81447595 6880 6880 6880 6880 0
135 20250418 183600 81447595 6880 6880 6880 6880 0
136 20250418 183500 81447595 6880 6880 6880 6880 0
137 20250418 183400 81447595 6880 6880 6880 6880 0
138 20250418 183300 81447595 6880 6880 6880 6880 0
139 20250418 183200 81447595 6880 6880 6880 6880 0
140 20250418 183100 81447595 6880 6880 6880 6880 0
141 20250418 183000 81447595 6880 6880 6880 6880 0
142 20250418 182900 81447595 6880 6880 6880 6880 0
143 20250418 182800 81447595 6880 6880 6880 6880 0
144 20250418 182700 81447595 6880 6880 6880 6880 0
145 20250418 182600 81447595 6880 6880 6880 6880 0
146 20250418 182500 81447595 6880 6880 6880 6880 0
147 20250418 182400 81447595 6880 6880 6880 6880 0
148 20250418 182300 81447595 6880 6880 6880 6880 0
149 20250418 182200 81447595 6880 6880 6880 6880 0
150 20250418 182100 81447595 6880 6880 6880 6880 0
151 20250418 182000 81447595 6880 6880 6880 6880 0
152 20250418 181900 81447595 6880 6880 6880 6880 1204
153 20250418 181800 81447595 6880 6880 6880 6880 0
154 20250418 181700 81447595 6880 6880 6880 6880 0
155 20250418 181600 81447595 6880 6880 6880 6880 0
156 20250418 181500 81447595 6880 6880 6880 6880 0
157 20250418 181400 81447595 6880 6880 6880 6880 0
158 20250418 181300 81447595 6880 6880 6880 6880 0
159 20250418 181200 81447595 6880 6880 6880 6880 0
160 20250418 181100 81447595 6880 6880 6880 6880 0
161 20250418 181000 81447595 6880 6880 6880 6880 0
162 20250418 180900 81447595 6880 6880 6880 6880 0
163 20250418 180800 81447595 6880 6880 6880 6880 0
164 20250418 180700 81447595 6880 6880 6880 6880 0
165 20250418 180600 81447595 6880 6880 6880 6880 0
166 20250418 180500 81447595 6880 6880 6880 6880 0
167 20250418 180400 81447595 6880 6880 6880 6880 0
168 20250418 180300 81447595 6880 6880 6880 6880 0
169 20250418 180200 81447595 6880 6880 6880 6880 0
170 20250418 180100 81447595 6880 6880 6880 6880 0
171 20250418 180000 81447595 6880 6880 6880 6880 0
172 20250418 175900 81447595 6880 6880 6880 6880 0
173 20250418 175800 81447595 6880 6880 6880 6880 0
174 20250418 175700 81447595 6880 6880 6880 6880 0
175 20250418 175600 81447595 6880 6880 6880 6880 0
176 20250418 175500 81447595 6880 6880 6880 6880 0
177 20250418 175400 81447595 6880 6880 6880 6880 0
178 20250418 175300 81447595 6880 6880 6880 6880 0
179 20250418 175200 81447595 6880 6880 6880 6880 0
180 20250418 175100 81447595 6880 6880 6880 6880 0
181 20250418 175000 81447595 6880 6880 6880 6880 0
182 20250418 174900 81447595 6880 6880 6880 6880 1204
183 20250418 174800 81447595 6880 6880 6880 6880 0
184 20250418 174700 81447595 6880 6880 6880 6880 0
185 20250418 174600 81447595 6880 6880 6880 6880 0
186 20250418 174500 81447595 6880 6880 6880 6880 0
187 20250418 174400 81447595 6880 6880 6880 6880 0
188 20250418 174300 81447595 6880 6880 6880 6880 0
189 20250418 174200 81447595 6880 6880 6880 6880 0
190 20250418 174100 81447595 6880 6880 6880 6880 0
191 20250418 174000 81447595 6880 6880 6880 6880 0
192 20250418 173900 81447595 6880 6880 6880 6880 0
193 20250418 173800 81447595 6880 6880 6880 6880 0
194 20250418 173700 81447595 6880 6880 6880 6880 0
195 20250418 173600 81447595 6880 6880 6880 6880 0
196 20250418 173500 81447595 6880 6880 6880 6880 0
197 20250418 173400 81447595 6880 6880 6880 6880 0
198 20250418 173300 81447595 6880 6880 6880 6880 0
199 20250418 173200 81447595 6880 6880 6880 6880 0
200 20250418 173100 81447595 6880 6880 6880 6880 0
201 20250418 173000 81447595 6880 6880 6880 6880 0
202 20250418 172900 81447595 6880 6880 6880 6880 0
203 20250418 172800 81447595 6880 6880 6880 6880 0
204 20250418 172700 81447595 6880 6880 6880 6880 0
205 20250418 172600 81447595 6880 6880 6880 6880 0
206 20250418 172500 81447595 6880 6880 6880 6880 0
207 20250418 172400 81447595 6880 6880 6880 6880 0
208 20250418 172300 81447595 6880 6880 6880 6880 0
209 20250418 172200 81447595 6880 6880 6880 6880 0
210 20250418 172100 81447595 6880 6880 6880 6880 0
211 20250418 172000 81447595 6880 6880 6880 6880 0
212 20250418 171900 81447595 6880 6880 6880 6880 1204
213 20250418 171800 81447595 6880 6880 6880 6880 0
214 20250418 171700 81447595 6880 6880 6880 6880 0
215 20250418 171600 81447595 6880 6880 6880 6880 0
216 20250418 171500 81447595 6880 6880 6880 6880 0
217 20250418 171400 81447595 6880 6880 6880 6880 0
218 20250418 171300 81447595 6880 6880 6880 6880 0
219 20250418 171200 81447595 6880 6880 6880 6880 0
220 20250418 171100 81447595 6880 6880 6880 6880 0
221 20250418 171000 81447595 6880 6880 6880 6880 0
222 20250418 170900 81447595 6880 6880 6880 6880 0
223 20250418 170800 81447595 6880 6880 6880 6880 0
224 20250418 170700 81447595 6880 6880 6880 6880 0
225 20250418 170600 81447595 6880 6880 6880 6880 0
226 20250418 170500 81447595 6880 6880 6880 6880 0
227 20250418 170400 81447595 6880 6880 6880 6880 0
228 20250418 170300 81447595 6880 6880 6880 6880 0
229 20250418 170200 81447595 6880 6880 6880 6880 0
230 20250418 170100 81447595 6880 6880 6880 6880 0
231 20250418 170000 81447595 6880 6880 6880 6880 0
232 20250418 165900 81447595 6880 6880 6880 6880 0
233 20250418 165800 81447595 6880 6880 6880 6880 0
234 20250418 165700 81447595 6880 6880 6880 6880 0
235 20250418 165600 81447595 6880 6880 6880 6880 0
236 20250418 165500 81447595 6880 6880 6880 6880 0
237 20250418 165400 81447595 6880 6880 6880 6880 0
238 20250418 165300 81447595 6880 6880 6880 6880 0
239 20250418 165200 81447595 6880 6880 6880 6880 0
240 20250418 165100 81447595 6880 6880 6880 6880 0
241 20250418 165000 81447595 6880 6880 6880 6880 0
242 20250418 164900 81447595 6880 6880 6880 6880 1204
243 20250418 164800 81447595 6880 6880 6880 6880 0
244 20250418 164700 81447595 6880 6880 6880 6880 0
245 20250418 164600 81447595 6880 6880 6880 6880 0
246 20250418 164500 81447595 6880 6880 6880 6880 0
247 20250418 164400 81447595 6880 6880 6880 6880 0
248 20250418 164300 81447595 6880 6880 6880 6880 0
249 20250418 164200 81447595 6880 6880 6880 6880 0
250 20250418 164100 81447595 6880 6880 6880 6880 0
251 20250418 164000 81447595 6880 6880 6880 6880 0
252 20250418 163900 81447595 6880 6880 6880 6880 0
253 20250418 163800 81447595 6880 6880 6880 6880 0
254 20250418 163700 81447595 6880 6880 6880 6880 0
255 20250418 163600 81447595 6880 6880 6880 6880 0
256 20250418 163500 81447595 6880 6880 6880 6880 0
257 20250418 163400 81447595 6880 6880 6880 6880 0
258 20250418 163300 81447595 6880 6880 6880 6880 0
259 20250418 163200 81447595 6880 6880 6880 6880 0
260 20250418 163100 81447595 6880 6880 6880 6880 0
261 20250418 163000 81447595 6880 6880 6880 6880 0
262 20250418 162900 81447595 6880 6880 6880 6880 0
263 20250418 162800 81447595 6880 6880 6880 6880 0
264 20250418 162700 81447595 6880 6880 6880 6880 0
265 20250418 162600 81447595 6880 6880 6880 6880 0
266 20250418 162500 81447595 6880 6880 6880 6880 0
267 20250418 162400 81447595 6880 6880 6880 6880 0
268 20250418 162300 81447595 6880 6880 6880 6880 0
269 20250418 162200 81447595 6880 6880 6880 6880 0
270 20250418 162100 81447595 6880 6880 6880 6880 0
271 20250418 162000 81447595 6880 6880 6880 6880 0
272 20250418 161900 81447595 6880 6880 6880 6880 1204
273 20250418 161800 81447595 6880 6880 6880 6880 0
274 20250418 161700 81447595 6880 6880 6880 6880 0
275 20250418 161600 81447595 6880 6880 6880 6880 0
276 20250418 161500 81447595 6880 6880 6880 6880 0
277 20250418 161400 81447595 6880 6880 6880 6880 0
278 20250418 161300 81447595 6880 6880 6880 6880 0
279 20250418 161200 81447595 6880 6880 6880 6880 0
280 20250418 161100 81447595 6880 6880 6880 6880 0
281 20250418 161000 81447595 6880 6880 6880 6880 0
282 20250418 160900 81447595 6880 6880 6880 6880 0
283 20250418 160800 81447595 6880 6880 6880 6880 0
284 20250418 160700 81447595 6880 6880 6880 6880 0
285 20250418 160600 81447595 6880 6880 6880 6880 0
286 20250418 160500 81447595 6880 6880 6880 6880 0
287 20250418 160400 81447595 6880 6880 6880 6880 0
288 20250418 160300 81447595 6880 6880 6880 6880 0
289 20250418 160200 81447595 6880 6880 6880 6880 0
290 20250418 160100 81447595 6880 6880 6880 6880 0
291 20250418 160000 81447595 6880 6880 6880 6880 0
292 20250418 155900 81447595 6880 6880 6880 6880 0
293 20250418 155800 81447595 6880 6880 6880 6880 0
294 20250418 155700 81447595 6880 6880 6880 6880 0
295 20250418 155600 81447595 6880 6880 6880 6880 0
296 20250418 155500 81447595 6880 6880 6880 6880 0
297 20250418 155400 81447595 6880 6880 6880 6880 0
298 20250418 155300 81447595 6880 6880 6880 6880 0
299 20250418 155200 81447595 6880 6880 6880 6880 0
300 20250418 155100 81447595 6880 6880 6880 6880 0
301 20250418 155000 81447595 6880 6880 6880 6880 0
302 20250418 154900 81447595 6880 6880 6880 6880 1204
303 20250418 154800 81447595 6880 6880 6880 6880 0
304 20250418 154700 81447595 6880 6880 6880 6880 0
305 20250418 154600 81447595 6880 6880 6880 6880 0
306 20250418 154500 81447595 6880 6880 6880 6880 0
307 20250418 154400 81447595 6880 6880 6880 6880 0
308 20250418 154300 81447595 6880 6880 6880 6880 0
309 20250418 154200 81447595 6880 6880 6880 6880 0
310 20250418 154100 81447595 6880 6880 6880 6880 0
311 20250418 154000 81447595 6880 6880 6880 6880 0
312 20250418 153900 81447595 6880 6880 6880 6880 0
313 20250418 153800 81447595 6880 6880 6880 6880 0
314 20250418 153700 81447595 6880 6880 6880 6880 0
315 20250418 153600 81447595 6880 6880 6880 6880 0
316 20250418 153500 81447595 6880 6880 6880 6880 0
317 20250418 153400 81447595 6880 6880 6880 6880 0
318 20250418 153300 81447595 6880 6880 6880 6880 0
319 20250418 153200 81447595 6880 6880 6880 6880 0
320 20250418 153100 81447595 6880 6880 6880 6880 0
321 20250418 153000 81447595 6880 6880 6880 6880 1204
322 20250418 152900 73164075 6870 6870 6870 6870 0
323 20250418 152800 73164075 6870 6870 6870 6870 0
324 20250418 152700 73164075 6870 6870 6870 6870 0
325 20250418 152600 73164075 6870 6870 6870 6870 0
326 20250418 152500 73164075 6870 6870 6870 6870 0
327 20250418 152400 73164075 6870 6870 6870 6870 0
328 20250418 152300 73164075 6870 6870 6870 6870 0
329 20250418 152200 73164075 6870 6870 6870 6870 0
330 20250418 152100 73164075 6870 6870 6870 6870 0
331 20250418 152000 73164075 6870 6870 6870 6870 0
332 20250418 151900 73164075 6870 6870 6870 6870 11
333 20250418 151800 73088505 6860 6860 6860 6860 0
334 20250418 151700 73088505 6860 6860 6860 6860 0
335 20250418 151600 73088505 6860 6860 6860 6860 0
336 20250418 151500 73088505 6860 6860 6860 6860 0
337 20250418 151400 73088505 6860 6860 6860 6860 0
338 20250418 151300 73088505 6860 6860 6860 6860 0
339 20250418 151200 73088505 6860 6860 6860 6860 0
340 20250418 151100 73088505 6860 6860 6860 6860 71
341 20250418 151000 72601445 6860 6860 6860 6860 3
342 20250418 150900 72580865 6870 6870 6870 6870 0
343 20250418 150800 72580865 6870 6870 6870 6870 8
344 20250418 150700 72525905 6870 6870 6870 6870 0
345 20250418 150600 72525905 6870 6870 6870 6870 26
346 20250418 150500 72347285 6870 6870 6870 6870 0
347 20250418 150400 72347285 6870 6870 6870 6870 0
348 20250418 150300 72347285 6870 6870 6870 6870 1
349 20250418 150200 72340415 6870 6870 6870 6870 4
350 20250418 150100 72312935 6850 6850 6850 6850 0
351 20250418 150000 72312935 6850 6860 6860 6850 50
352 20250418 145900 71970385 6870 6870 6870 6870 0
353 20250418 145800 71970385 6870 6870 6870 6870 0
354 20250418 145700 71970385 6870 6870 6870 6870 0
355 20250418 145600 71970385 6870 6870 6870 6870 0
356 20250418 145500 71970385 6870 6870 6870 6870 238
357 20250418 145400 70335325 6870 6870 6870 6870 0
358 20250418 145300 70335325 6870 6870 6870 6870 0
359 20250418 145200 70335325 6870 6870 6870 6870 301
360 20250418 145100 68267455 6870 6870 6870 6870 0
361 20250418 145000 68267455 6870 6870 6870 6870 0
362 20250418 144900 68267455 6870 6870 6870 6870 0
363 20250418 144800 68267455 6870 6870 6870 6870 2
364 20250418 144700 68253715 6860 6860 6860 6860 0
365 20250418 144600 68253715 6860 6860 6860 6860 0
366 20250418 144500 68253715 6860 6860 6860 6860 0
367 20250418 144400 68253715 6860 6860 6860 6860 0
368 20250418 144300 68253715 6860 6860 6860 6860 0
369 20250418 144200 68253715 6860 6860 6860 6860 0
370 20250418 144100 68253715 6860 6860 6860 6860 0
371 20250418 144000 68253715 6860 6860 6860 6860 0
372 20250418 143900 68253715 6860 6860 6860 6860 0
373 20250418 143800 68253715 6860 6860 6860 6860 0
374 20250418 143700 68253715 6860 6860 6860 6860 0
375 20250418 143600 68253715 6860 6860 6860 6860 0
376 20250418 143500 68253715 6860 6860 6860 6860 10
377 20250418 143400 68185115 6860 6860 6860 6860 177
378 20250418 143300 66970895 6870 6870 6870 6870 0
379 20250418 143200 66970895 6870 6870 6870 6870 0
380 20250418 143100 66970895 6870 6870 6870 6870 0
381 20250418 143000 66970895 6870 6870 6870 6870 6
382 20250418 142900 66929675 6880 6880 6880 6880 0
383 20250418 142800 66929675 6880 6880 6880 6880 0
384 20250418 142700 66929675 6880 6880 6880 6880 0
385 20250418 142600 66929675 6880 6880 6880 6880 0
386 20250418 142500 66929675 6880 6880 6880 6880 0
387 20250418 142400 66929675 6880 6880 6880 6880 0
388 20250418 142300 66929675 6880 6880 6880 6880 0
389 20250418 142200 66929675 6880 6880 6880 6880 0
390 20250418 142100 66929675 6880 6880 6880 6880 0
391 20250418 142000 66929675 6880 6880 6880 6880 0
392 20250418 141900 66929675 6880 6880 6880 6880 1
393 20250418 141800 66922795 6870 6870 6870 6870 0
394 20250418 141700 66922795 6870 6870 6870 6870 0
395 20250418 141600 66922795 6870 6870 6870 6870 100
396 20250418 141500 66235795 6870 6870 6870 6870 0
397 20250418 141400 66235795 6870 6870 6870 6870 0
398 20250418 141300 66235795 6870 6870 6870 6870 0
399 20250418 141200 66235795 6870 6870 6870 6870 100
400 20250418 141100 65548795 6880 6880 6880 6880 0
401 20250418 141000 65548795 6880 6880 6880 6880 0
402 20250418 140900 65548795 6880 6880 6880 6880 0
403 20250418 140800 65548795 6880 6880 6880 6880 0
404 20250418 140700 65548795 6880 6880 6880 6880 8
405 20250418 140600 65493755 6880 6880 6880 6880 0
406 20250418 140500 65493755 6880 6880 6880 6880 0
407 20250418 140400 65493755 6880 6880 6880 6880 0
408 20250418 140300 65493755 6880 6880 6880 6880 0
409 20250418 140200 65493755 6880 6880 6880 6880 0
410 20250418 140100 65493755 6880 6880 6880 6880 0
411 20250418 140000 65493755 6880 6880 6880 6880 0
412 20250418 135900 65493755 6880 6880 6880 6880 0
413 20250418 135800 65493755 6880 6880 6880 6880 0
414 20250418 135700 65493755 6880 6880 6880 6880 0
415 20250418 135600 65493755 6880 6880 6880 6880 0
416 20250418 135500 65493755 6880 6880 6880 6880 1
417 20250418 135400 65486875 6880 6880 6880 6880 0
418 20250418 135300 65486875 6880 6880 6880 6880 1
419 20250418 135200 65479995 6860 6860 6860 6860 0
420 20250418 135100 65479995 6860 6860 6860 6860 0
421 20250418 135000 65479995 6860 6860 6860 6860 77
422 20250418 134900 64951775 6860 6880 6880 6860 242
423 20250418 134800 63290215 6880 6880 6880 6880 0
424 20250418 134700 63290215 6880 6880 6880 6880 0
425 20250418 134600 63290215 6880 6880 6880 6880 0
426 20250418 134500 63290215 6880 6880 6880 6880 0
427 20250418 134400 63290215 6880 6880 6880 6880 0
428 20250418 134300 63290215 6880 6870 6880 6870 358
429 20250418 134200 60830745 6860 6860 6860 6860 0
430 20250418 134100 60830745 6860 6860 6860 6860 0
431 20250418 134000 60830745 6860 6860 6860 6860 0
432 20250418 133900 60830745 6860 6870 6870 6860 24
433 20250418 133800 60666035 6870 6870 6870 6870 0
434 20250418 133700 60666035 6870 6870 6870 6870 0
435 20250418 133600 60666035 6870 6870 6870 6870 0
436 20250418 133500 60666035 6870 6870 6870 6870 0
437 20250418 133400 60666035 6870 6870 6870 6870 0
438 20250418 133300 60666035 6870 6870 6870 6870 0
439 20250418 133200 60666035 6870 6870 6870 6870 0
440 20250418 133100 60666035 6870 6870 6870 6870 0
441 20250418 133000 60666035 6870 6870 6870 6870 0
442 20250418 132900 60666035 6870 6870 6870 6870 0
443 20250418 132800 60666035 6870 6870 6870 6870 0
444 20250418 132700 60666035 6870 6870 6870 6870 0
445 20250418 132600 60666035 6870 6870 6870 6870 0
446 20250418 132500 60666035 6870 6870 6870 6870 0
447 20250418 132400 60666035 6870 6870 6870 6870 0
448 20250418 132300 60666035 6870 6870 6870 6870 1
449 20250418 132200 60659165 6860 6860 6860 6860 0
450 20250418 132100 60659165 6860 6860 6860 6860 0
451 20250418 132000 60659165 6860 6860 6860 6860 0
452 20250418 131900 60659165 6860 6860 6860 6860 0
453 20250418 131800 60659165 6860 6860 6860 6860 0
454 20250418 131700 60659165 6860 6860 6860 6860 0
455 20250418 131600 60659165 6860 6860 6860 6860 1
456 20250418 131500 60652305 6870 6870 6870 6870 0
457 20250418 131400 60652305 6870 6870 6870 6870 0
458 20250418 131300 60652305 6870 6870 6870 6870 0
459 20250418 131200 60652305 6870 6870 6870 6870 0
460 20250418 131100 60652305 6870 6870 6870 6870 0
461 20250418 131000 60652305 6870 6870 6870 6870 0
462 20250418 130900 60652305 6870 6870 6870 6870 0
463 20250418 130800 60652305 6870 6870 6870 6870 0
464 20250418 130700 60652305 6870 6870 6870 6870 0
465 20250418 130600 60652305 6870 6870 6870 6870 0
466 20250418 130500 60652305 6870 6870 6870 6870 0
467 20250418 130400 60652305 6870 6870 6870 6870 300
468 20250418 130300 58591305 6870 6870 6870 6870 0
469 20250418 130200 58591305 6870 6870 6870 6870 0
470 20250418 130100 58591305 6870 6870 6870 6870 0
471 20250418 130000 58591305 6870 6870 6870 6870 0
472 20250418 125900 58591305 6870 6870 6870 6870 0
473 20250418 125800 58591305 6870 6870 6870 6870 0
474 20250418 125700 58591305 6870 6870 6870 6870 0
475 20250418 125600 58591305 6870 6870 6870 6870 0
476 20250418 125500 58591305 6870 6870 6870 6870 0
477 20250418 125400 58591305 6870 6870 6870 6870 0
478 20250418 125300 58591305 6870 6870 6870 6870 0
479 20250418 125200 58591305 6870 6870 6870 6870 0
480 20250418 125100 58591305 6870 6870 6870 6870 0
481 20250418 125000 58591305 6870 6870 6870 6870 0
482 20250418 124900 58591305 6870 6870 6870 6870 0
483 20250418 124800 58591305 6870 6870 6870 6870 14
484 20250418 124700 58495125 6880 6880 6880 6880 0
485 20250418 124600 58495125 6880 6880 6880 6880 0
486 20250418 124500 58495125 6880 6880 6880 6880 0
487 20250418 124400 58495125 6880 6880 6880 6880 0
488 20250418 124300 58495125 6880 6880 6880 6880 0
489 20250418 124200 58495125 6880 6880 6880 6880 0
490 20250418 124100 58495125 6880 6880 6880 6880 0
491 20250418 124000 58495125 6880 6880 6880 6880 0
492 20250418 123900 58495125 6880 6880 6880 6880 0
493 20250418 123800 58495125 6880 6880 6880 6880 0
494 20250418 123700 58495125 6880 6880 6880 6880 0
495 20250418 123600 58495125 6880 6880 6880 6880 0
496 20250418 123500 58495125 6880 6880 6880 6880 0
497 20250418 123400 58495125 6880 6880 6880 6880 0
498 20250418 123300 58495125 6880 6880 6880 6880 0
499 20250418 123200 58495125 6880 6880 6880 6880 0
500 20250418 123100 58495125 6880 6880 6880 6880 0
501 20250418 123000 58495125 6880 6880 6880 6880 0
502 20250418 122900 58495125 6880 6880 6880 6880 0
503 20250418 122800 58495125 6880 6880 6880 6880 0
504 20250418 122700 58495125 6880 6880 6880 6880 0
505 20250418 122600 58495125 6880 6880 6880 6880 0
506 20250418 122500 58495125 6880 6880 6880 6880 0
507 20250418 122400 58495125 6880 6880 6880 6880 0
508 20250418 122300 58495125 6880 6880 6880 6880 0
509 20250418 122200 58495125 6880 6880 6880 6880 0
510 20250418 122100 58495125 6880 6880 6880 6880 0
511 20250418 122000 58495125 6880 6880 6880 6880 0
512 20250418 121900 58495125 6880 6880 6880 6880 0
513 20250418 121800 58495125 6880 6880 6880 6880 1
514 20250418 121700 58488245 6880 6880 6880 6880 0
515 20250418 121600 58488245 6880 6880 6880 6880 0
516 20250418 121500 58488245 6880 6880 6880 6880 1
517 20250418 121400 58481365 6880 6880 6880 6880 0
518 20250418 121300 58481365 6880 6880 6880 6880 0
519 20250418 121200 58481365 6880 6880 6880 6880 1
520 20250418 121100 58474485 6850 6870 6870 6850 317
521 20250418 121000 56300495 6880 6880 6880 6880 0
522 20250418 120900 56300495 6880 6880 6880 6880 0
523 20250418 120800 56300495 6880 6880 6880 6880 0
524 20250418 120700 56300495 6880 6880 6880 6880 100
525 20250418 120600 55612495 6880 6880 6880 6880 0
526 20250418 120500 55612495 6880 6880 6880 6880 0
527 20250418 120400 55612495 6880 6880 6880 6880 0
528 20250418 120300 55612495 6880 6880 6880 6880 0
529 20250418 120200 55612495 6880 6880 6880 6880 0
530 20250418 120100 55612495 6880 6880 6880 6880 0
531 20250418 120000 55612495 6880 6880 6880 6880 0
532 20250418 115900 55612495 6880 6880 6880 6880 0
533 20250418 115800 55612495 6880 6880 6880 6880 0
534 20250418 115700 55612495 6880 6880 6880 6880 0
535 20250418 115600 55612495 6880 6880 6880 6880 0
536 20250418 115500 55612495 6880 6870 6880 6870 2
537 20250418 115400 55598745 6880 6880 6880 6880 0
538 20250418 115300 55598745 6880 6880 6880 6880 115
539 20250418 115200 54807545 6880 6880 6880 6880 100
540 20250418 115100 54119545 6880 6880 6880 6880 0
541 20250418 115000 54119545 6880 6880 6880 6880 99
542 20250418 114900 53438425 6880 6880 6880 6880 0
543 20250418 114800 53438425 6880 6880 6880 6880 0
544 20250418 114700 53438425 6880 6880 6880 6880 0
545 20250418 114600 53438425 6880 6880 6880 6880 10
546 20250418 114500 53369625 6880 6880 6880 6880 0
547 20250418 114400 53369625 6880 6880 6880 6880 0
548 20250418 114300 53369625 6880 6880 6880 6880 0
549 20250418 114200 53369625 6880 6880 6880 6880 0
550 20250418 114100 53369625 6880 6880 6880 6880 10
551 20250418 114000 53300825 6880 6880 6880 6880 0
552 20250418 113900 53300825 6880 6880 6880 6880 40
553 20250418 113800 53025625 6890 6890 6890 6890 72
554 20250418 113700 52529545 6890 6890 6890 6890 0
555 20250418 113600 52529545 6890 6890 6890 6890 9
556 20250418 113500 52467535 6890 6890 6890 6890 0
557 20250418 113400 52467535 6890 6890 6890 6890 0
558 20250418 113300 52467535 6890 6890 6890 6890 0
559 20250418 113200 52467535 6890 6890 6890 6890 1
560 20250418 113100 52460645 6890 6890 6890 6890 0
561 20250418 113000 52460645 6890 6890 6890 6890 0
562 20250418 112900 52460645 6890 6890 6890 6890 0
563 20250418 112800 52460645 6890 6890 6890 6890 0
564 20250418 112700 52460645 6890 6890 6890 6890 0
565 20250418 112600 52460645 6890 6890 6890 6890 0
566 20250418 112500 52460645 6890 6890 6890 6890 0
567 20250418 112400 52460645 6890 6890 6890 6890 0
568 20250418 112300 52460645 6890 6890 6890 6890 10
569 20250418 112200 52391745 6890 6890 6890 6890 0
570 20250418 112100 52391745 6890 6890 6890 6890 0
571 20250418 112000 52391745 6890 6890 6890 6890 0
572 20250418 111900 52391745 6890 6890 6890 6890 0
573 20250418 111800 52391745 6890 6890 6890 6890 0
574 20250418 111700 52391745 6890 6890 6890 6890 0
575 20250418 111600 52391745 6890 6890 6890 6890 1
576 20250418 111500 52384855 6890 6870 6890 6870 179
577 20250418 111400 51153625 6870 6870 6870 6870 0
578 20250418 111300 51153625 6870 6870 6870 6870 20
579 20250418 111200 51016225 6870 6870 6870 6870 0
580 20250418 111100 51016225 6870 6880 6880 6870 28
581 20250418 111000 50823785 6880 6880 6880 6880 30
582 20250418 110900 50617385 6880 6880 6880 6880 0
583 20250418 110800 50617385 6880 6880 6880 6880 0
584 20250418 110700 50617385 6880 6880 6880 6880 0
585 20250418 110600 50617385 6880 6880 6880 6880 0
586 20250418 110500 50617385 6880 6880 6880 6880 0
587 20250418 110400 50617385 6880 6880 6880 6880 0
588 20250418 110300 50617385 6880 6880 6880 6880 3
589 20250418 110200 50596745 6880 6880 6880 6880 60
590 20250418 110100 50183945 6880 6880 6880 6880 0
591 20250418 110000 50183945 6880 6880 6880 6880 0
592 20250418 105900 50183945 6880 6880 6880 6880 1
593 20250418 105800 50177065 6880 6880 6880 6880 0
594 20250418 105700 50177065 6880 6880 6880 6880 0
595 20250418 105600 50177065 6880 6880 6880 6880 0
596 20250418 105500 50177065 6880 6880 6880 6880 1
597 20250418 105400 50170185 6870 6870 6870 6870 0
598 20250418 105300 50170185 6870 6870 6870 6870 0
599 20250418 105200 50170185 6870 6870 6870 6870 45
600 20250418 105100 49861035 6860 6860 6860 6860 0
601 20250418 105000 49861035 6860 6860 6860 6860 0
602 20250418 104900 49861035 6860 6860 6860 6860 0
603 20250418 104800 49861035 6860 6860 6860 6860 0
604 20250418 104700 49861035 6860 6860 6860 6860 0
605 20250418 104600 49861035 6860 6860 6860 6860 1
606 20250418 104500 49854175 6870 6870 6870 6870 1
607 20250418 104400 49847305 6870 6860 6870 6860 6
608 20250418 104300 49806115 6860 6860 6860 6860 1
609 20250418 104200 49799255 6870 6870 6870 6870 0
610 20250418 104100 49799255 6870 6870 6870 6870 0
611 20250418 104000 49799255 6870 6870 6870 6870 5
612 20250418 103900 49764905 6870 6870 6870 6870 40
613 20250418 103800 49490105 6880 6880 6880 6880 0
614 20250418 103700 49490105 6880 6880 6880 6880 0
615 20250418 103600 49490105 6880 6880 6880 6880 64
616 20250418 103500 49049785 6885 6885 6885 6885 0
617 20250418 103400 49049785 6885 6885 6885 6885 0
618 20250418 103300 49049785 6885 6885 6885 6885 10
619 20250418 103200 48980935 6885 6885 6885 6885 0
620 20250418 103100 48980935 6885 6885 6885 6885 0
621 20250418 103000 48980935 6885 6885 6885 6885 53
622 20250418 102900 48616030 6880 6880 6880 6880 283
623 20250418 102800 46668990 6880 6880 6880 6880 0
624 20250418 102700 46668990 6880 6880 6880 6880 0
625 20250418 102600 46668990 6880 6880 6880 6880 400
626 20250418 102500 43916990 6885 6885 6885 6885 3
627 20250418 102400 43896335 6885 6885 6885 6885 15
628 20250418 102300 43793060 6890 6890 6890 6890 0
629 20250418 102200 43793060 6890 6890 6890 6890 0
630 20250418 102100 43793060 6890 6890 6890 6890 10
631 20250418 102000 43724160 6900 6900 6900 6900 0
632 20250418 101900 43724160 6900 6900 6900 6900 0
633 20250418 101800 43724160 6900 6900 6900 6900 0
634 20250418 101700 43724160 6900 6900 6900 6900 0
635 20250418 101600 43724160 6900 6890 6900 6890 2
636 20250418 101500 43710370 6900 6900 6900 6900 1
637 20250418 101400 43703470 6890 6890 6890 6890 0
638 20250418 101300 43703470 6890 6890 6890 6890 0
639 20250418 101200 43703470 6890 6900 6900 6890 430
640 20250418 101100 40736670 6900 6900 6900 6900 0
641 20250418 101000 40736670 6900 6900 6900 6900 10
642 20250418 100900 40667670 6900 6900 6900 6900 140
643 20250418 100800 39701670 6920 6920 6920 6920 0
644 20250418 100700 39701670 6920 6920 6920 6920 0
645 20250418 100600 39701670 6920 6920 6920 6920 3
646 20250418 100500 39680910 6920 6920 6920 6920 0
647 20250418 100400 39680910 6920 6920 6920 6920 2
648 20250418 100300 39667070 6920 6920 6920 6900 160
649 20250418 100200 38561850 6920 6920 6920 6920 6
650 20250418 100100 38520330 6920 6920 6920 6920 0
651 20250418 100000 38520330 6920 6920 6920 6920 56
652 20250418 095900 38132810 6920 6920 6920 6920 0
653 20250418 095800 38132810 6920 6920 6920 6920 0
654 20250418 095700 38132810 6920 6920 6920 6920 0
655 20250418 095600 38132810 6920 6920 6920 6920 0
656 20250418 095500 38132810 6920 6920 6920 6920 0
657 20250418 095400 38132810 6920 6920 6920 6920 22
658 20250418 095300 37980570 6910 6910 6910 6910 150
659 20250418 095200 36944070 6910 6910 6910 6910 0
660 20250418 095100 36944070 6910 6910 6910 6910 0
661 20250418 095000 36944070 6910 6910 6910 6910 0
662 20250418 094900 36944070 6910 6910 6910 6910 11
663 20250418 094800 36868060 6920 6920 6920 6920 0
664 20250418 094700 36868060 6920 6920 6920 6920 1
665 20250418 094600 36861140 6920 6920 6920 6920 0
666 20250418 094500 36861140 6920 6920 6920 6920 1
667 20250418 094400 36854220 6920 6920 6920 6920 0
668 20250418 094300 36854220 6920 6920 6920 6920 7
669 20250418 094200 36805780 6920 6920 6920 6920 4
670 20250418 094100 36778100 6920 6920 6920 6920 1
671 20250418 094000 36771180 6910 6910 6910 6910 101
672 20250418 093900 36073270 6900 6900 6900 6900 200
673 20250418 093800 34693270 6900 6900 6900 6900 1
674 20250418 093700 34686370 6900 6900 6900 6900 0
675 20250418 093600 34686370 6900 6900 6900 6900 0
676 20250418 093500 34686370 6900 6900 6900 6900 9
677 20250418 093400 34624270 6910 6910 6910 6910 0
678 20250418 093300 34624270 6910 6910 6910 6910 0
679 20250418 093200 34624270 6910 6910 6910 6910 0
680 20250418 093100 34624270 6910 6910 6910 6910 0
681 20250418 093000 34624270 6910 6910 6910 6910 0
682 20250418 092900 34624270 6910 6910 6910 6910 0
683 20250418 092800 34624270 6910 6910 6910 6910 0
684 20250418 092700 34624270 6910 6900 6910 6900 2
685 20250418 092600 34610460 6870 6870 6870 6860 86
686 20250418 092500 34019950 6860 6890 6890 6860 240
687 20250418 092400 32371380 6910 6920 6920 6910 70
688 20250418 092300 31887370 6930 6930 6930 6930 0
689 20250418 092200 31887370 6930 6930 6930 6930 0
690 20250418 092100 31887370 6930 6930 6930 6930 3
691 20250418 092000 31866580 6920 6920 6920 6920 50
692 20250418 091900 31520580 6930 6930 6930 6930 3
693 20250418 091800 31499790 6930 6930 6930 6930 2
694 20250418 091700 31485930 6930 6970 6970 6930 58
695 20250418 091600 31083910 6970 6940 6970 6940 145
696 20250418 091500 30077580 6970 6930 6970 6930 2
697 20250418 091400 30063680 6970 6970 6970 6970 145
698 20250418 091300 29053030 6970 6950 6970 6950 72
699 20250418 091200 28551410 6970 6970 6970 6970 0
700 20250418 091100 28551410 6970 6920 6970 6920 77
701 20250418 091000 28015770 6970 6970 6970 6970 0
702 20250418 090900 28015770 6970 6920 6970 6920 162
703 20250418 090800 26891300 6970 6970 6980 6920 88
704 20250418 090700 26281780 6920 6990 6990 6920 65
705 20250418 090600 25828040 7000 6850 7110 6850 2728
706 20250418 090500 6681460 6870 6870 6870 6870 0
707 20250418 090400 6681460 6870 6870 6870 6870 2
708 20250418 090300 6667720 6850 6860 6860 6850 8
709 20250418 090200 6612900 6880 6880 6880 6880 50
710 20250418 090100 6268900 6880 6880 6880 6880 0
711 20250418 090000 6268900 6880 6820 6880 6820 919