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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
079170/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,193500,179751630,6600,6600,6600,6600,419
20250407,193400,179751630,6600,6600,6600,6600,0
20250407,193300,179751630,6600,6600,6600,6600,0
20250407,193200,179751630,6600,6600,6600,6600,0
20250407,193100,179751630,6600,6600,6600,6600,0
20250407,193000,179751630,6600,6600,6600,6600,0
20250407,192900,179751630,6600,6600,6600,6600,0
20250407,192800,179751630,6600,6600,6600,6600,0
20250407,192700,179751630,6600,6600,6600,6600,0
20250407,192600,179751630,6600,6600,6600,6600,0
20250407,192500,179751630,6600,6600,6600,6600,0
20250407,192400,179751630,6600,6600,6600,6600,0
20250407,192300,179751630,6600,6600,6600,6600,0
20250407,192200,179751630,6600,6600,6600,6600,0
20250407,192100,179751630,6600,6600,6600,6600,0
20250407,192000,179751630,6600,6600,6600,6600,0
20250407,191900,179751630,6600,6600,6600,6600,0
20250407,191800,179751630,6600,6600,6600,6600,0
20250407,191700,179751630,6600,6600,6600,6600,0
20250407,191600,179751630,6600,6600,6600,6600,0
20250407,191500,179751630,6600,6600,6600,6600,0
20250407,191400,179751630,6600,6600,6600,6600,0
20250407,191300,179751630,6600,6600,6600,6600,0
20250407,191200,179751630,6600,6600,6600,6600,0
20250407,191100,179751630,6600,6600,6600,6600,0
20250407,191000,179751630,6600,6600,6600,6600,0
20250407,190900,179751630,6600,6600,6600,6600,0
20250407,190800,179751630,6600,6600,6600,6600,0
20250407,190700,179751630,6600,6600,6600,6600,0
20250407,190600,179751630,6600,6600,6600,6600,0
20250407,190500,179751630,6600,6600,6600,6600,419
20250407,190400,179751630,6600,6600,6600,6600,0
20250407,190300,179751630,6600,6600,6600,6600,0
20250407,190200,179751630,6600,6600,6600,6600,0
20250407,190100,179751630,6600,6600,6600,6600,0
20250407,190000,179751630,6600,6600,6600,6600,0
20250407,185900,179751630,6600,6600,6600,6600,0
20250407,185800,179751630,6600,6600,6600,6600,0
20250407,185700,179751630,6600,6600,6600,6600,0
20250407,185600,179751630,6600,6600,6600,6600,0
20250407,185500,179751630,6600,6600,6600,6600,0
20250407,185400,179751630,6600,6600,6600,6600,0
20250407,185300,179751630,6600,6600,6600,6600,0
20250407,185200,179751630,6600,6600,6600,6600,0
20250407,185100,179751630,6600,6600,6600,6600,0
20250407,185000,179751630,6600,6600,6600,6600,0
20250407,184900,179751630,6600,6600,6600,6600,0
20250407,184800,179751630,6600,6600,6600,6600,0
20250407,184700,179751630,6600,6600,6600,6600,0
20250407,184600,179751630,6600,6600,6600,6600,0
20250407,184500,179751630,6600,6600,6600,6600,0
20250407,184400,179751630,6600,6600,6600,6600,0
20250407,184300,179751630,6600,6600,6600,6600,0
20250407,184200,179751630,6600,6600,6600,6600,0
20250407,184100,179751630,6600,6600,6600,6600,0
20250407,184000,179751630,6600,6600,6600,6600,0
20250407,183900,179751630,6600,6600,6600,6600,0
20250407,183800,179751630,6600,6600,6600,6600,0
20250407,183700,179751630,6600,6600,6600,6600,0
20250407,183600,179751630,6600,6600,6600,6600,0
20250407,183500,179751630,6600,6600,6600,6600,419
20250407,183400,179751630,6600,6600,6600,6600,0
20250407,183300,179751630,6600,6600,6600,6600,0
20250407,183200,179751630,6600,6600,6600,6600,0
20250407,183100,179751630,6600,6600,6600,6600,0
20250407,183000,179751630,6600,6600,6600,6600,0
20250407,182900,179751630,6600,6600,6600,6600,0
20250407,182800,179751630,6600,6600,6600,6600,0
20250407,182700,179751630,6600,6600,6600,6600,0
20250407,182600,179751630,6600,6600,6600,6600,0
20250407,182500,179751630,6600,6600,6600,6600,0
20250407,182400,179751630,6600,6600,6600,6600,0
20250407,182300,179751630,6600,6600,6600,6600,0
20250407,182200,179751630,6600,6600,6600,6600,0
20250407,182100,179751630,6600,6600,6600,6600,0
20250407,182000,179751630,6600,6600,6600,6600,0
20250407,181900,179751630,6600,6600,6600,6600,0
20250407,181800,179751630,6600,6600,6600,6600,0
20250407,181700,179751630,6600,6600,6600,6600,0
20250407,181600,179751630,6600,6600,6600,6600,0
20250407,181500,179751630,6600,6600,6600,6600,0
20250407,181400,179751630,6600,6600,6600,6600,0
20250407,181300,179751630,6600,6600,6600,6600,0
20250407,181200,179751630,6600,6600,6600,6600,0
20250407,181100,179751630,6600,6600,6600,6600,0
20250407,181000,179751630,6600,6600,6600,6600,0
20250407,180900,179751630,6600,6600,6600,6600,0
20250407,180800,179751630,6600,6600,6600,6600,0
20250407,180700,179751630,6600,6600,6600,6600,0
20250407,180600,179751630,6600,6600,6600,6600,0
20250407,180500,179751630,6600,6600,6600,6600,419
20250407,180400,179751630,6600,6600,6600,6600,0
20250407,180300,179751630,6600,6600,6600,6600,0
20250407,180200,179751630,6600,6600,6600,6600,0
20250407,180100,179751630,6600,6600,6600,6600,0
20250407,180000,179751630,6600,6600,6600,6600,0
20250407,175900,179751630,6600,6600,6600,6600,0
20250407,175800,179751630,6600,6600,6600,6600,0
20250407,175700,179751630,6600,6600,6600,6600,0
20250407,175600,179751630,6600,6600,6600,6600,0
20250407,175500,179751630,6600,6600,6600,6600,0
20250407,175400,179751630,6600,6600,6600,6600,0
20250407,175300,179751630,6600,6600,6600,6600,0
20250407,175200,179751630,6600,6600,6600,6600,0
20250407,175100,179751630,6600,6600,6600,6600,0
20250407,175000,179751630,6600,6600,6600,6600,0
20250407,174900,179751630,6600,6600,6600,6600,0
20250407,174800,179751630,6600,6600,6600,6600,0
20250407,174700,179751630,6600,6600,6600,6600,0
20250407,174600,179751630,6600,6600,6600,6600,0
20250407,174500,179751630,6600,6600,6600,6600,0
20250407,174400,179751630,6600,6600,6600,6600,0
20250407,174300,179751630,6600,6600,6600,6600,0
20250407,174200,179751630,6600,6600,6600,6600,0
20250407,174100,179751630,6600,6600,6600,6600,0
20250407,174000,179751630,6600,6600,6600,6600,0
20250407,173900,179751630,6600,6600,6600,6600,0
20250407,173800,179751630,6600,6600,6600,6600,0
20250407,173700,179751630,6600,6600,6600,6600,0
20250407,173600,179751630,6600,6600,6600,6600,0
20250407,173500,179751630,6600,6600,6600,6600,419
20250407,173400,179751630,6600,6600,6600,6600,0
20250407,173300,179751630,6600,6600,6600,6600,0
20250407,173200,179751630,6600,6600,6600,6600,0
20250407,173100,179751630,6600,6600,6600,6600,0
20250407,173000,179751630,6600,6600,6600,6600,0
20250407,172900,179751630,6600,6600,6600,6600,0
20250407,172800,179751630,6600,6600,6600,6600,0
20250407,172700,179751630,6600,6600,6600,6600,0
20250407,172600,179751630,6600,6600,6600,6600,0
20250407,172500,179751630,6600,6600,6600,6600,0
20250407,172400,179751630,6600,6600,6600,6600,0
20250407,172300,179751630,6600,6600,6600,6600,0
20250407,172200,179751630,6600,6600,6600,6600,0
20250407,172100,179751630,6600,6600,6600,6600,0
20250407,172000,179751630,6600,6600,6600,6600,0
20250407,171900,179751630,6600,6600,6600,6600,0
20250407,171800,179751630,6600,6600,6600,6600,0
20250407,171700,179751630,6600,6600,6600,6600,0
20250407,171600,179751630,6600,6600,6600,6600,0
20250407,171500,179751630,6600,6600,6600,6600,0
20250407,171400,179751630,6600,6600,6600,6600,0
20250407,171300,179751630,6600,6600,6600,6600,0
20250407,171200,179751630,6600,6600,6600,6600,0
20250407,171100,179751630,6600,6600,6600,6600,0
20250407,171000,179751630,6600,6600,6600,6600,0
20250407,170900,179751630,6600,6600,6600,6600,0
20250407,170800,179751630,6600,6600,6600,6600,0
20250407,170700,179751630,6600,6600,6600,6600,0
20250407,170600,179751630,6600,6600,6600,6600,0
20250407,170500,179751630,6600,6600,6600,6600,419
20250407,170400,179751630,6600,6600,6600,6600,0
20250407,170300,179751630,6600,6600,6600,6600,0
20250407,170200,179751630,6600,6600,6600,6600,0
20250407,170100,179751630,6600,6600,6600,6600,0
20250407,170000,179751630,6600,6600,6600,6600,0
20250407,165900,179751630,6600,6600,6600,6600,0
20250407,165800,179751630,6600,6600,6600,6600,0
20250407,165700,179751630,6600,6600,6600,6600,0
20250407,165600,179751630,6600,6600,6600,6600,0
20250407,165500,179751630,6600,6600,6600,6600,0
20250407,165400,179751630,6600,6600,6600,6600,0
20250407,165300,179751630,6600,6600,6600,6600,0
20250407,165200,179751630,6600,6600,6600,6600,0
20250407,165100,179751630,6600,6600,6600,6600,0
20250407,165000,179751630,6600,6600,6600,6600,0
20250407,164900,179751630,6600,6600,6600,6600,0
20250407,164800,179751630,6600,6600,6600,6600,0
20250407,164700,179751630,6600,6600,6600,6600,0
20250407,164600,179751630,6600,6600,6600,6600,0
20250407,164500,179751630,6600,6600,6600,6600,0
20250407,164400,179751630,6600,6600,6600,6600,0
20250407,164300,179751630,6600,6600,6600,6600,0
20250407,164200,179751630,6600,6600,6600,6600,0
20250407,164100,179751630,6600,6600,6600,6600,0
20250407,164000,179751630,6600,6600,6600,6600,0
20250407,163900,179751630,6600,6600,6600,6600,0
20250407,163800,179751630,6600,6600,6600,6600,0
20250407,163700,179751630,6600,6600,6600,6600,0
20250407,163600,179751630,6600,6600,6600,6600,0
20250407,163500,179751630,6600,6600,6600,6600,419
20250407,163400,179751630,6600,6600,6600,6600,0
20250407,163300,179751630,6600,6600,6600,6600,0
20250407,163200,179751630,6600,6600,6600,6600,0
20250407,163100,179751630,6600,6600,6600,6600,0
20250407,163000,179751630,6600,6600,6600,6600,0
20250407,162900,179751630,6600,6600,6600,6600,0
20250407,162800,179751630,6600,6600,6600,6600,0
20250407,162700,179751630,6600,6600,6600,6600,0
20250407,162600,179751630,6600,6600,6600,6600,0
20250407,162500,179751630,6600,6600,6600,6600,0
20250407,162400,179751630,6600,6600,6600,6600,0
20250407,162300,179751630,6600,6600,6600,6600,0
20250407,162200,179751630,6600,6600,6600,6600,0
20250407,162100,179751630,6600,6600,6600,6600,0
20250407,162000,179751630,6600,6600,6600,6600,0
20250407,161900,179751630,6600,6600,6600,6600,0
20250407,161800,179751630,6600,6600,6600,6600,0
20250407,161700,179751630,6600,6600,6600,6600,0
20250407,161600,179751630,6600,6600,6600,6600,0
20250407,161500,179751630,6600,6600,6600,6600,0
20250407,161400,179751630,6600,6600,6600,6600,0
20250407,161300,179751630,6600,6600,6600,6600,0
20250407,161200,179751630,6600,6600,6600,6600,0
20250407,161100,179751630,6600,6600,6600,6600,0
20250407,161000,179751630,6600,6600,6600,6600,0
20250407,160900,179751630,6600,6600,6600,6600,0
20250407,160800,179751630,6600,6600,6600,6600,0
20250407,160700,179751630,6600,6600,6600,6600,0
20250407,160600,179751630,6600,6600,6600,6600,0
20250407,160500,179751630,6600,6600,6600,6600,419
20250407,160400,179751630,6600,6600,6600,6600,0
20250407,160300,179751630,6600,6600,6600,6600,0
20250407,160200,179751630,6600,6600,6600,6600,0
20250407,160100,179751630,6600,6600,6600,6600,0
20250407,160000,179751630,6600,6600,6600,6600,0
20250407,155900,179751630,6600,6600,6600,6600,0
20250407,155800,179751630,6600,6600,6600,6600,0
20250407,155700,179751630,6600,6600,6600,6600,0
20250407,155600,179751630,6600,6600,6600,6600,0
20250407,155500,179751630,6600,6600,6600,6600,0
20250407,155400,179751630,6600,6600,6600,6600,0
20250407,155300,179751630,6600,6600,6600,6600,0
20250407,155200,179751630,6600,6600,6600,6600,0
20250407,155100,179751630,6600,6600,6600,6600,0
20250407,155000,179751630,6600,6600,6600,6600,0
20250407,154900,179751630,6600,6600,6600,6600,0
20250407,154800,179751630,6600,6600,6600,6600,0
20250407,154700,179751630,6600,6600,6600,6600,0
20250407,154600,179751630,6600,6600,6600,6600,0
20250407,154500,179751630,6600,6600,6600,6600,0
20250407,154400,179751630,6600,6600,6600,6600,0
20250407,154300,179751630,6600,6600,6600,6600,0
20250407,154200,179751630,6600,6600,6600,6600,0
20250407,154100,179751630,6600,6600,6600,6600,0
20250407,154000,179751630,6600,6600,6600,6600,0
20250407,153900,179751630,6600,6600,6600,6600,0
20250407,153800,179751630,6600,6600,6600,6600,0
20250407,153700,179751630,6600,6600,6600,6600,0
20250407,153600,179751630,6600,6600,6600,6600,0
20250407,153500,179751630,6600,6600,6600,6600,419
20250407,153400,179751630,6600,6600,6600,6600,0
20250407,153300,179751630,6600,6600,6600,6600,0
20250407,153200,179751630,6600,6600,6600,6600,0
20250407,153100,179751630,6600,6600,6600,6600,0
20250407,153000,179751630,6600,6600,6600,6600,419
20250407,152900,176986230,6630,6630,6630,6630,0
20250407,152800,176986230,6630,6630,6630,6630,0
20250407,152700,176986230,6630,6630,6630,6630,0
20250407,152600,176986230,6630,6630,6630,6630,0
20250407,152500,176986230,6630,6630,6630,6630,0
20250407,152400,176986230,6630,6630,6630,6630,0
20250407,152300,176986230,6630,6630,6630,6630,0
20250407,152200,176986230,6630,6630,6630,6630,0
20250407,152100,176986230,6630,6630,6630,6630,0
20250407,152000,176986230,6630,6630,6630,6630,0
20250407,151900,176986230,6630,6600,6630,6600,188
20250407,151800,175742900,6590,6590,6590,6590,878
20250407,151700,169956880,6560,6560,6560,6560,1
20250407,151600,169950320,6590,6590,6590,6590,69
20250407,151500,169495610,6550,6570,6570,6550,6
20250407,151400,169456270,6570,6570,6570,6570,0
20250407,151300,169456270,6570,6570,6570,6570,0
20250407,151200,169456270,6570,6570,6570,6570,0
20250407,151100,169456270,6570,6570,6570,6570,0
20250407,151000,169456270,6570,6570,6570,6570,1
20250407,150900,169449700,6600,6600,6600,6600,0
20250407,150800,169449700,6600,6600,6600,6600,0
20250407,150700,169449700,6600,6600,6600,6600,0
20250407,150600,169449700,6600,6600,6600,6600,0
20250407,150500,169449700,6600,6600,6600,6600,0
20250407,150400,169449700,6600,6600,6600,6600,0
20250407,150300,169449700,6600,6600,6600,6600,12
20250407,150200,169370500,6590,6580,6590,6580,3
20250407,150100,169350740,6580,6580,6580,6580,0
20250407,150000,169350740,6580,6580,6580,6580,0
20250407,145900,169350740,6580,6580,6580,6580,0
20250407,145800,169350740,6580,6580,6580,6580,0
20250407,145700,169350740,6580,6580,6580,6580,0
20250407,145600,169350740,6580,6580,6580,6580,0
20250407,145500,169350740,6580,6580,6580,6580,0
20250407,145400,169350740,6580,6580,6580,6580,0
20250407,145300,169350740,6580,6580,6580,6580,0
20250407,145200,169350740,6580,6580,6580,6580,0
20250407,145100,169350740,6580,6580,6580,6580,0
20250407,145000,169350740,6580,6580,6580,6580,0
20250407,144900,169350740,6580,6580,6580,6580,0
20250407,144800,169350740,6580,6580,6580,6580,157
20250407,144700,168317680,6560,6560,6560,6560,0
20250407,144600,168317680,6560,6560,6560,6560,0
20250407,144500,168317680,6560,6560,6560,6560,0
20250407,144400,168317680,6560,6560,6560,6560,0
20250407,144300,168317680,6560,6560,6560,6560,0
20250407,144200,168317680,6560,6550,6560,6550,306
20250407,144100,166310360,6540,6560,6560,6540,165
20250407,144000,165228190,6570,6570,6570,6570,0
20250407,143900,165228190,6570,6570,6570,6570,63
20250407,143800,164814280,6620,6620,6620,6620,0
20250407,143700,164814280,6620,6620,6620,6620,0
20250407,143600,164814280,6620,6620,6620,6620,0
20250407,143500,164814280,6620,6620,6620,6620,0
20250407,143400,164814280,6620,6620,6620,6620,0
20250407,143300,164814280,6620,6620,6620,6620,0
20250407,143200,164814280,6620,6620,6620,6620,0
20250407,143100,164814280,6620,6620,6620,6620,0
20250407,143000,164814280,6620,6620,6620,6620,0
20250407,142900,164814280,6620,6620,6620,6620,0
20250407,142800,164814280,6620,6620,6620,6620,0
20250407,142700,164814280,6620,6620,6620,6620,5
20250407,142600,164781180,6620,6620,6620,6620,0
20250407,142500,164781180,6620,6620,6620,6620,0
20250407,142400,164781180,6620,6620,6620,6620,0
20250407,142300,164781180,6620,6620,6620,6620,0
20250407,142200,164781180,6620,6620,6620,6620,151
20250407,142100,163781560,6580,6580,6580,6580,0
20250407,142000,163781560,6580,6580,6580,6580,0
20250407,141900,163781560,6580,6580,6580,6580,8
20250407,141800,163728920,6620,6620,6620,6620,0
20250407,141700,163728920,6620,6620,6620,6620,0
20250407,141600,163728920,6620,6620,6620,6620,0
20250407,141500,163728920,6620,6620,6620,6620,0
20250407,141400,163728920,6620,6620,6620,6620,0
20250407,141300,163728920,6620,6620,6620,6620,0
20250407,141200,163728920,6620,6620,6620,6620,0
20250407,141100,163728920,6620,6620,6620,6620,0
20250407,141000,163728920,6620,6620,6620,6620,58
20250407,140900,163344960,6610,6610,6610,6610,0
20250407,140800,163344960,6610,6600,6610,6600,61
20250407,140700,162941790,6570,6570,6570,6570,0
20250407,140600,162941790,6570,6600,6600,6570,172
20250407,140500,161806650,6580,6580,6580,6580,0
20250407,140400,161806650,6580,6600,6600,6580,3
20250407,140300,161786890,6590,6590,6590,6590,0
20250407,140200,161786890,6590,6590,6590,6590,0
20250407,140100,161786890,6590,6590,6590,6590,0
20250407,140000,161786890,6590,6590,6590,6590,0
20250407,135900,161786890,6590,6590,6590,6590,0
20250407,135800,161786890,6590,6590,6590,6590,0
20250407,135700,161786890,6590,6590,6590,6590,0
20250407,135600,161786890,6590,6590,6590,6590,0
20250407,135500,161786890,6590,6590,6590,6590,0
20250407,135400,161786890,6590,6590,6590,6590,0
20250407,135300,161786890,6590,6590,6590,6590,0
20250407,135200,161786890,6590,6590,6590,6590,0
20250407,135100,161786890,6590,6590,6590,6590,0
20250407,135000,161786890,6590,6590,6590,6590,0
20250407,134900,161786890,6590,6590,6590,6590,0
20250407,134800,161786890,6590,6590,6590,6590,0
20250407,134700,161786890,6590,6590,6590,6590,0
20250407,134600,161786890,6590,6590,6590,6590,0
20250407,134500,161786890,6590,6590,6590,6590,0
20250407,134400,161786890,6590,6590,6590,6590,0
20250407,134300,161786890,6590,6590,6590,6590,0
20250407,134200,161786890,6590,6590,6590,6590,0
20250407,134100,161786890,6590,6590,6590,6590,2
20250407,134000,161773710,6630,6630,6630,6630,0
20250407,133900,161773710,6630,6630,6630,6630,1
20250407,133800,161767080,6620,6550,6620,6550,755
20250407,133700,156773120,6540,6540,6540,6540,0
20250407,133600,156773120,6540,6540,6540,6540,0
20250407,133500,156773120,6540,6540,6540,6540,0
20250407,133400,156773120,6540,6540,6540,6540,0
20250407,133300,156773120,6540,6540,6540,6540,0
20250407,133200,156773120,6540,6540,6540,6540,0
20250407,133100,156773120,6540,6540,6540,6540,0
20250407,133000,156773120,6540,6540,6540,6540,0
20250407,132900,156773120,6540,6540,6540,6540,0
20250407,132800,156773120,6540,6540,6540,6540,0
20250407,132700,156773120,6540,6540,6540,6540,0
20250407,132600,156773120,6540,6540,6540,6540,0
20250407,132500,156773120,6540,6540,6540,6540,0
20250407,132400,156773120,6540,6540,6540,6540,0
20250407,132300,156773120,6540,6540,6540,6540,0
20250407,132200,156773120,6540,6540,6540,6540,0
20250407,132100,156773120,6540,6540,6540,6540,0
20250407,132000,156773120,6540,6540,6540,6540,0
20250407,131900,156773120,6540,6540,6540,6540,0
20250407,131800,156773120,6540,6540,6540,6540,0
20250407,131700,156773120,6540,6540,6540,6540,0
20250407,131600,156773120,6540,6540,6540,6540,0
20250407,131500,156773120,6540,6540,6540,6540,0
20250407,131400,156773120,6540,6540,6540,6540,0
20250407,131300,156773120,6540,6540,6540,6540,0
20250407,131200,156773120,6540,6540,6540,6540,0
20250407,131100,156773120,6540,6540,6540,6540,0
20250407,131000,156773120,6540,6540,6540,6540,0
20250407,130900,156773120,6540,6540,6540,6540,1
20250407,130800,156766580,6540,6540,6540,6540,0
20250407,130700,156766580,6540,6520,6540,6520,511
20250407,130600,153430150,6520,6520,6520,6520,0
20250407,130500,153430150,6520,6520,6520,6520,0
20250407,130400,153430150,6520,6520,6520,6520,0
20250407,130300,153430150,6520,6520,6520,6520,0
20250407,130200,153430150,6520,6520,6520,6520,0
20250407,130100,153430150,6520,6520,6520,6520,0
20250407,130000,153430150,6520,6520,6520,6520,10
20250407,125900,153364950,6520,6520,6520,6520,0
20250407,125800,153364950,6520,6520,6520,6520,0
20250407,125700,153364950,6520,6520,6520,6520,0
20250407,125600,153364950,6520,6520,6520,6520,4
20250407,125500,153338870,6490,6490,6490,6490,0
20250407,125400,153338870,6490,6490,6490,6490,0
20250407,125300,153338870,6490,6490,6490,6490,110
20250407,125200,152624970,6530,6530,6530,6530,1
20250407,125100,152618440,6520,6520,6520,6520,0
20250407,125000,152618440,6520,6520,6520,6520,0
20250407,124900,152618440,6520,6520,6520,6520,0
20250407,124800,152618440,6520,6520,6520,6520,0
20250407,124700,152618440,6520,6520,6520,6520,0
20250407,124600,152618440,6520,6520,6520,6520,0
20250407,124500,152618440,6520,6520,6520,6520,0
20250407,124400,152618440,6520,6520,6520,6520,0
20250407,124300,152618440,6520,6520,6520,6520,0
20250407,124200,152618440,6520,6520,6520,6520,0
20250407,124100,152618440,6520,6520,6520,6520,0
20250407,124000,152618440,6520,6520,6520,6520,0
20250407,123900,152618440,6520,6520,6520,6520,0
20250407,123800,152618440,6520,6520,6520,6520,1
20250407,123700,152611920,6520,6520,6520,6520,0
20250407,123600,152611920,6520,6520,6520,6520,0
20250407,123500,152611920,6520,6520,6520,6520,306
20250407,123400,150616800,6520,6520,6520,6520,23
20250407,123300,150466840,6490,6490,6490,6490,0
20250407,123200,150466840,6490,6490,6490,6490,0
20250407,123100,150466840,6490,6490,6490,6490,0
20250407,123000,150466840,6490,6490,6490,6490,0
20250407,122900,150466840,6490,6490,6490,6490,0
20250407,122800,150466840,6490,6490,6490,6490,0
20250407,122700,150466840,6490,6490,6490,6490,0
20250407,122600,150466840,6490,6490,6490,6490,0
20250407,122500,150466840,6490,6490,6490,6490,0
20250407,122400,150466840,6490,6490,6490,6490,0
20250407,122300,150466840,6490,6490,6490,6490,0
20250407,122200,150466840,6490,6500,6500,6490,11
20250407,122100,150395360,6520,6520,6520,6520,0
20250407,122000,150395360,6520,6550,6550,6510,1772
20250407,121900,138810340,6550,6550,6550,6550,100
20250407,121800,138155340,6560,6560,6560,6560,0
20250407,121700,138155340,6560,6560,6560,6560,1
20250407,121600,138148780,6550,6550,6550,6550,0
20250407,121500,138148780,6550,6550,6550,6550,0
20250407,121400,138148780,6550,6550,6550,6550,0
20250407,121300,138148780,6550,6550,6550,6550,0
20250407,121200,138148780,6550,6550,6550,6550,0
20250407,121100,138148780,6550,6550,6550,6550,0
20250407,121000,138148780,6550,6550,6550,6550,71
20250407,120900,137683730,6550,6550,6550,6550,0
20250407,120800,137683730,6550,6550,6550,6550,0
20250407,120700,137683730,6550,6550,6550,6550,0
20250407,120600,137683730,6550,6550,6550,6550,1
20250407,120500,137677180,6560,6560,6560,6560,0
20250407,120400,137677180,6560,6560,6560,6560,0
20250407,120300,137677180,6560,6560,6560,6560,0
20250407,120200,137677180,6560,6560,6560,6560,0
20250407,120100,137677180,6560,6560,6560,6560,0
20250407,120000,137677180,6560,6560,6560,6560,1
20250407,115900,137670620,6550,6550,6550,6550,0
20250407,115800,137670620,6550,6550,6550,6550,0
20250407,115700,137670620,6550,6550,6550,6550,0
20250407,115600,137670620,6550,6550,6550,6550,0
20250407,115500,137670620,6550,6550,6550,6550,0
20250407,115400,137670620,6550,6550,6550,6550,26
20250407,115300,137500320,6550,6550,6550,6550,0
20250407,115200,137500320,6550,6550,6550,6550,0
20250407,115100,137500320,6550,6550,6550,6550,0
20250407,115000,137500320,6550,6550,6550,6550,0
20250407,114900,137500320,6550,6550,6550,6550,10
20250407,114800,137434820,6550,6550,6550,6550,0
20250407,114700,137434820,6550,6550,6550,6550,0
20250407,114600,137434820,6550,6550,6550,6550,0
20250407,114500,137434820,6550,6550,6550,6550,0
20250407,114400,137434820,6550,6550,6550,6550,0
20250407,114300,137434820,6550,6550,6550,6550,1
20250407,114200,137428270,6550,6550,6550,6550,0
20250407,114100,137428270,6550,6550,6550,6550,0
20250407,114000,137428270,6550,6550,6550,6550,0
20250407,113900,137428270,6550,6550,6550,6550,0
20250407,113800,137428270,6550,6550,6550,6550,0
20250407,113700,137428270,6550,6550,6550,6550,0
20250407,113600,137428270,6550,6550,6550,6550,0
20250407,113500,137428270,6550,6550,6550,6550,50
20250407,113400,137100770,6550,6550,6550,6550,1
20250407,113300,137094220,6530,6530,6530,6530,0
20250407,113200,137094220,6530,6530,6530,6530,0
20250407,113100,137094220,6530,6530,6530,6530,0
20250407,113000,137094220,6530,6530,6530,6530,0
20250407,112900,137094220,6530,6550,6550,6530,147
20250407,112800,136133330,6580,6580,6580,6580,0
20250407,112700,136133330,6580,6580,6580,6580,0
20250407,112600,136133330,6580,6580,6580,6580,1
20250407,112500,136126750,6560,6560,6560,6560,0
20250407,112400,136126750,6560,6560,6560,6560,0
20250407,112300,136126750,6560,6560,6560,6560,0
20250407,112200,136126750,6560,6560,6560,6560,0
20250407,112100,136126750,6560,6560,6560,6560,0
20250407,112000,136126750,6560,6560,6560,6560,0
20250407,111900,136126750,6560,6560,6560,6560,0
20250407,111800,136126750,6560,6560,6560,6560,0
20250407,111700,136126750,6560,6560,6560,6560,0
20250407,111600,136126750,6560,6580,6580,6560,814
20250407,111500,130771750,6590,6590,6590,6590,0
20250407,111400,130771750,6590,6590,6590,6590,0
20250407,111300,130771750,6590,6590,6590,6590,0
20250407,111200,130771750,6590,6590,6590,6590,0
20250407,111100,130771750,6590,6590,6590,6590,0
20250407,111000,130771750,6590,6590,6590,6590,1
20250407,110900,130765160,6580,6580,6580,6580,0
20250407,110800,130765160,6580,6580,6580,6580,1
20250407,110700,130758580,6580,6560,6580,6560,597
20250407,110600,126836710,6560,6560,6560,6560,0
20250407,110500,126836710,6560,6560,6560,6560,0
20250407,110400,126836710,6560,6560,6560,6560,0
20250407,110300,126836710,6560,6560,6560,6560,0
20250407,110200,126836710,6560,6560,6560,6560,0
20250407,110100,126836710,6560,6560,6560,6560,0
20250407,110000,126836710,6560,6560,6560,6560,0
20250407,105900,126836710,6560,6560,6560,6560,0
20250407,105800,126836710,6560,6560,6560,6560,0
20250407,105700,126836710,6560,6560,6560,6560,0
20250407,105600,126836710,6560,6560,6560,6560,0
20250407,105500,126836710,6560,6560,6560,6560,0
20250407,105400,126836710,6560,6560,6560,6560,0
20250407,105300,126836710,6560,6560,6560,6560,1
20250407,105200,126830150,6560,6560,6560,6560,0
20250407,105100,126830150,6560,6560,6560,6560,5
20250407,105000,126797350,6560,6560,6560,6560,0
20250407,104900,126797350,6560,6560,6560,6560,0
20250407,104800,126797350,6560,6560,6560,6560,0
20250407,104700,126797350,6560,6560,6560,6560,0
20250407,104600,126797350,6560,6560,6560,6560,0
20250407,104500,126797350,6560,6560,6560,6560,0
20250407,104400,126797350,6560,6560,6560,6560,0
20250407,104300,126797350,6560,6560,6560,6560,0
20250407,104200,126797350,6560,6560,6560,6560,0
20250407,104100,126797350,6560,6560,6560,6560,119
20250407,104000,126016710,6560,6560,6560,6560,0
20250407,103900,126016710,6560,6560,6560,6560,0
20250407,103800,126016710,6560,6540,6560,6540,144
20250407,103700,125072950,6540,6540,6540,6540,0
20250407,103600,125072950,6540,6560,6560,6540,14
20250407,103500,124981370,6540,6540,6540,6540,0
20250407,103400,124981370,6540,6540,6540,6540,0
20250407,103300,124981370,6540,6550,6550,6540,2
20250407,103200,124968280,6550,6610,6610,6550,16
20250407,103100,124862750,6580,6550,6620,6550,91
20250407,103000,124263540,6550,6510,6550,6510,187
20250407,102900,123045830,6510,6510,6510,6510,200
20250407,102800,121743830,6510,6510,6510,6510,0
20250407,102700,121743830,6510,6510,6510,6510,0
20250407,102600,121743830,6510,6510,6510,6510,0
20250407,102500,121743830,6510,6510,6510,6510,0
20250407,102400,121743830,6510,6510,6510,6510,0
20250407,102300,121743830,6510,6510,6510,6510,0
20250407,102200,121743830,6510,6510,6510,6510,0
20250407,102100,121743830,6510,6510,6510,6510,0
20250407,102000,121743830,6510,6510,6510,6510,0
20250407,101900,121743830,6510,6510,6510,6510,1
20250407,101800,121737320,6510,6510,6510,6510,0
20250407,101700,121737320,6510,6500,6510,6500,301
20250407,101600,119780810,6500,6500,6500,6500,0
20250407,101500,119780810,6500,6500,6500,6500,0
20250407,101400,119780810,6500,6500,6500,6500,8
20250407,101300,119728810,6500,6500,6500,6500,2
20250407,101200,119715810,6500,6500,6500,6500,0
20250407,101100,119715810,6500,6500,6500,6500,0
20250407,101000,119715810,6500,6470,6500,6470,7
20250407,100900,119670460,6470,6470,6470,6470,0
20250407,100800,119670460,6470,6490,6490,6470,640
20250407,100700,115529530,6520,6480,6520,6480,10
20250407,100600,115464530,6460,6460,6460,6460,1
20250407,100500,115458070,6470,6470,6470,6470,0
20250407,100400,115458070,6470,6470,6470,6470,2
20250407,100300,115445130,6460,6460,6460,6460,2
20250407,100200,115432210,6450,6440,6450,6440,197
20250407,100100,114163510,6440,6430,6440,6400,313
20250407,100000,112156590,6440,6440,6440,6440,542
20250407,095900,108666110,6440,6490,6490,6440,1547
20250407,095800,98676310,6490,6490,6490,6490,0
20250407,095700,98676310,6490,6490,6490,6490,0
20250407,095600,98676310,6490,6490,6490,6490,0
20250407,095500,98676310,6490,6530,6620,6490,166
20250407,095400,97590040,6530,6460,6530,6460,155
20250407,095300,96579810,6450,6440,6450,6440,90
20250407,095200,95999350,6450,6410,6450,6410,6
20250407,095100,95960760,6400,6520,6520,6370,2025
20250407,095000,82973680,6430,6430,6430,6430,0
20250407,094900,82973680,6430,6510,6510,6310,4617
20250407,094800,53435440,6520,6600,6600,6520,1033
20250407,094700,46676500,6600,6600,6600,6600,0
20250407,094600,46676500,6600,6600,6600,6600,0
20250407,094500,46676500,6600,6640,6640,6600,2
20250407,094400,46663260,6640,6590,6640,6590,15
20250407,094300,46564020,6580,6580,6580,6580,118
20250407,094200,45787580,6580,6580,6580,6580,33
20250407,094100,45570440,6570,6560,6570,6560,4
20250407,094000,45544180,6560,6560,6560,6560,19
20250407,093900,45419540,6570,6570,6570,6570,10
20250407,093800,45353840,6570,6570,6570,6570,30
20250407,093700,45156740,6580,6580,6580,6580,0
20250407,093600,45156740,6580,6580,6580,6580,0
20250407,093500,45156740,6580,6520,6580,6520,300
20250407,093400,43197320,6520,6520,6520,6520,200
20250407,093300,41893320,6510,6510,6510,6510,82
20250407,093200,41359500,6480,6480,6480,6480,0
20250407,093100,41359500,6480,6480,6480,6480,11
20250407,093000,41288220,6480,6560,6560,6480,264
20250407,092900,39568960,6560,6560,6560,6560,0
20250407,092800,39568960,6560,6560,6560,6560,1
20250407,092700,39562400,6560,6560,6560,6560,0
20250407,092600,39562400,6560,6550,6560,6550,22
20250407,092500,39418180,6550,6540,6550,6540,7
20250407,092400,39372380,6540,6540,6540,6540,2
20250407,092300,39359300,6530,6530,6530,6530,5
20250407,092200,39326650,6520,6520,6520,6520,4
20250407,092100,39300570,6510,6500,6510,6500,46
20250407,092000,39001120,6500,6500,6500,6500,9
20250407,091900,38942620,6560,6560,6560,6560,110
20250407,091800,38221020,6570,6530,6570,6450,110
20250407,091700,37504450,6520,6580,6580,6510,407
20250407,091600,34851520,6570,6570,6570,6560,61
20250407,091500,34450760,6530,6550,6590,6530,11
20250407,091400,34378730,6550,6580,6580,6540,593
20250407,091300,30480810,6570,6570,6570,6570,0
20250407,091200,30480810,6570,6570,6570,6570,1
20250407,091100,30474240,6580,6580,6580,6580,40
20250407,091000,30211040,6580,6620,6620,6580,454
20250407,090900,27216810,6630,6660,6660,6630,258
20250407,090800,25499090,6670,6670,6670,6670,253
20250407,090700,23811580,6680,6690,6690,6680,324
20250407,090600,21645240,6700,6700,6700,6700,0
20250407,090500,21645240,6700,6700,6700,6700,0
20250407,090400,21645240,6700,6710,6710,6700,40
20250407,090300,21376880,6720,6720,6720,6720,0
20250407,090200,21376880,6720,6730,6730,6720,13
20250407,090100,21289490,6720,6750,6750,6720,13
20250407,090000,21201980,6760,6800,6800,6760,2436
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 193500 179751630 6600 6600 6600 6600 419
3 20250407 193400 179751630 6600 6600 6600 6600 0
4 20250407 193300 179751630 6600 6600 6600 6600 0
5 20250407 193200 179751630 6600 6600 6600 6600 0
6 20250407 193100 179751630 6600 6600 6600 6600 0
7 20250407 193000 179751630 6600 6600 6600 6600 0
8 20250407 192900 179751630 6600 6600 6600 6600 0
9 20250407 192800 179751630 6600 6600 6600 6600 0
10 20250407 192700 179751630 6600 6600 6600 6600 0
11 20250407 192600 179751630 6600 6600 6600 6600 0
12 20250407 192500 179751630 6600 6600 6600 6600 0
13 20250407 192400 179751630 6600 6600 6600 6600 0
14 20250407 192300 179751630 6600 6600 6600 6600 0
15 20250407 192200 179751630 6600 6600 6600 6600 0
16 20250407 192100 179751630 6600 6600 6600 6600 0
17 20250407 192000 179751630 6600 6600 6600 6600 0
18 20250407 191900 179751630 6600 6600 6600 6600 0
19 20250407 191800 179751630 6600 6600 6600 6600 0
20 20250407 191700 179751630 6600 6600 6600 6600 0
21 20250407 191600 179751630 6600 6600 6600 6600 0
22 20250407 191500 179751630 6600 6600 6600 6600 0
23 20250407 191400 179751630 6600 6600 6600 6600 0
24 20250407 191300 179751630 6600 6600 6600 6600 0
25 20250407 191200 179751630 6600 6600 6600 6600 0
26 20250407 191100 179751630 6600 6600 6600 6600 0
27 20250407 191000 179751630 6600 6600 6600 6600 0
28 20250407 190900 179751630 6600 6600 6600 6600 0
29 20250407 190800 179751630 6600 6600 6600 6600 0
30 20250407 190700 179751630 6600 6600 6600 6600 0
31 20250407 190600 179751630 6600 6600 6600 6600 0
32 20250407 190500 179751630 6600 6600 6600 6600 419
33 20250407 190400 179751630 6600 6600 6600 6600 0
34 20250407 190300 179751630 6600 6600 6600 6600 0
35 20250407 190200 179751630 6600 6600 6600 6600 0
36 20250407 190100 179751630 6600 6600 6600 6600 0
37 20250407 190000 179751630 6600 6600 6600 6600 0
38 20250407 185900 179751630 6600 6600 6600 6600 0
39 20250407 185800 179751630 6600 6600 6600 6600 0
40 20250407 185700 179751630 6600 6600 6600 6600 0
41 20250407 185600 179751630 6600 6600 6600 6600 0
42 20250407 185500 179751630 6600 6600 6600 6600 0
43 20250407 185400 179751630 6600 6600 6600 6600 0
44 20250407 185300 179751630 6600 6600 6600 6600 0
45 20250407 185200 179751630 6600 6600 6600 6600 0
46 20250407 185100 179751630 6600 6600 6600 6600 0
47 20250407 185000 179751630 6600 6600 6600 6600 0
48 20250407 184900 179751630 6600 6600 6600 6600 0
49 20250407 184800 179751630 6600 6600 6600 6600 0
50 20250407 184700 179751630 6600 6600 6600 6600 0
51 20250407 184600 179751630 6600 6600 6600 6600 0
52 20250407 184500 179751630 6600 6600 6600 6600 0
53 20250407 184400 179751630 6600 6600 6600 6600 0
54 20250407 184300 179751630 6600 6600 6600 6600 0
55 20250407 184200 179751630 6600 6600 6600 6600 0
56 20250407 184100 179751630 6600 6600 6600 6600 0
57 20250407 184000 179751630 6600 6600 6600 6600 0
58 20250407 183900 179751630 6600 6600 6600 6600 0
59 20250407 183800 179751630 6600 6600 6600 6600 0
60 20250407 183700 179751630 6600 6600 6600 6600 0
61 20250407 183600 179751630 6600 6600 6600 6600 0
62 20250407 183500 179751630 6600 6600 6600 6600 419
63 20250407 183400 179751630 6600 6600 6600 6600 0
64 20250407 183300 179751630 6600 6600 6600 6600 0
65 20250407 183200 179751630 6600 6600 6600 6600 0
66 20250407 183100 179751630 6600 6600 6600 6600 0
67 20250407 183000 179751630 6600 6600 6600 6600 0
68 20250407 182900 179751630 6600 6600 6600 6600 0
69 20250407 182800 179751630 6600 6600 6600 6600 0
70 20250407 182700 179751630 6600 6600 6600 6600 0
71 20250407 182600 179751630 6600 6600 6600 6600 0
72 20250407 182500 179751630 6600 6600 6600 6600 0
73 20250407 182400 179751630 6600 6600 6600 6600 0
74 20250407 182300 179751630 6600 6600 6600 6600 0
75 20250407 182200 179751630 6600 6600 6600 6600 0
76 20250407 182100 179751630 6600 6600 6600 6600 0
77 20250407 182000 179751630 6600 6600 6600 6600 0
78 20250407 181900 179751630 6600 6600 6600 6600 0
79 20250407 181800 179751630 6600 6600 6600 6600 0
80 20250407 181700 179751630 6600 6600 6600 6600 0
81 20250407 181600 179751630 6600 6600 6600 6600 0
82 20250407 181500 179751630 6600 6600 6600 6600 0
83 20250407 181400 179751630 6600 6600 6600 6600 0
84 20250407 181300 179751630 6600 6600 6600 6600 0
85 20250407 181200 179751630 6600 6600 6600 6600 0
86 20250407 181100 179751630 6600 6600 6600 6600 0
87 20250407 181000 179751630 6600 6600 6600 6600 0
88 20250407 180900 179751630 6600 6600 6600 6600 0
89 20250407 180800 179751630 6600 6600 6600 6600 0
90 20250407 180700 179751630 6600 6600 6600 6600 0
91 20250407 180600 179751630 6600 6600 6600 6600 0
92 20250407 180500 179751630 6600 6600 6600 6600 419
93 20250407 180400 179751630 6600 6600 6600 6600 0
94 20250407 180300 179751630 6600 6600 6600 6600 0
95 20250407 180200 179751630 6600 6600 6600 6600 0
96 20250407 180100 179751630 6600 6600 6600 6600 0
97 20250407 180000 179751630 6600 6600 6600 6600 0
98 20250407 175900 179751630 6600 6600 6600 6600 0
99 20250407 175800 179751630 6600 6600 6600 6600 0
100 20250407 175700 179751630 6600 6600 6600 6600 0
101 20250407 175600 179751630 6600 6600 6600 6600 0
102 20250407 175500 179751630 6600 6600 6600 6600 0
103 20250407 175400 179751630 6600 6600 6600 6600 0
104 20250407 175300 179751630 6600 6600 6600 6600 0
105 20250407 175200 179751630 6600 6600 6600 6600 0
106 20250407 175100 179751630 6600 6600 6600 6600 0
107 20250407 175000 179751630 6600 6600 6600 6600 0
108 20250407 174900 179751630 6600 6600 6600 6600 0
109 20250407 174800 179751630 6600 6600 6600 6600 0
110 20250407 174700 179751630 6600 6600 6600 6600 0
111 20250407 174600 179751630 6600 6600 6600 6600 0
112 20250407 174500 179751630 6600 6600 6600 6600 0
113 20250407 174400 179751630 6600 6600 6600 6600 0
114 20250407 174300 179751630 6600 6600 6600 6600 0
115 20250407 174200 179751630 6600 6600 6600 6600 0
116 20250407 174100 179751630 6600 6600 6600 6600 0
117 20250407 174000 179751630 6600 6600 6600 6600 0
118 20250407 173900 179751630 6600 6600 6600 6600 0
119 20250407 173800 179751630 6600 6600 6600 6600 0
120 20250407 173700 179751630 6600 6600 6600 6600 0
121 20250407 173600 179751630 6600 6600 6600 6600 0
122 20250407 173500 179751630 6600 6600 6600 6600 419
123 20250407 173400 179751630 6600 6600 6600 6600 0
124 20250407 173300 179751630 6600 6600 6600 6600 0
125 20250407 173200 179751630 6600 6600 6600 6600 0
126 20250407 173100 179751630 6600 6600 6600 6600 0
127 20250407 173000 179751630 6600 6600 6600 6600 0
128 20250407 172900 179751630 6600 6600 6600 6600 0
129 20250407 172800 179751630 6600 6600 6600 6600 0
130 20250407 172700 179751630 6600 6600 6600 6600 0
131 20250407 172600 179751630 6600 6600 6600 6600 0
132 20250407 172500 179751630 6600 6600 6600 6600 0
133 20250407 172400 179751630 6600 6600 6600 6600 0
134 20250407 172300 179751630 6600 6600 6600 6600 0
135 20250407 172200 179751630 6600 6600 6600 6600 0
136 20250407 172100 179751630 6600 6600 6600 6600 0
137 20250407 172000 179751630 6600 6600 6600 6600 0
138 20250407 171900 179751630 6600 6600 6600 6600 0
139 20250407 171800 179751630 6600 6600 6600 6600 0
140 20250407 171700 179751630 6600 6600 6600 6600 0
141 20250407 171600 179751630 6600 6600 6600 6600 0
142 20250407 171500 179751630 6600 6600 6600 6600 0
143 20250407 171400 179751630 6600 6600 6600 6600 0
144 20250407 171300 179751630 6600 6600 6600 6600 0
145 20250407 171200 179751630 6600 6600 6600 6600 0
146 20250407 171100 179751630 6600 6600 6600 6600 0
147 20250407 171000 179751630 6600 6600 6600 6600 0
148 20250407 170900 179751630 6600 6600 6600 6600 0
149 20250407 170800 179751630 6600 6600 6600 6600 0
150 20250407 170700 179751630 6600 6600 6600 6600 0
151 20250407 170600 179751630 6600 6600 6600 6600 0
152 20250407 170500 179751630 6600 6600 6600 6600 419
153 20250407 170400 179751630 6600 6600 6600 6600 0
154 20250407 170300 179751630 6600 6600 6600 6600 0
155 20250407 170200 179751630 6600 6600 6600 6600 0
156 20250407 170100 179751630 6600 6600 6600 6600 0
157 20250407 170000 179751630 6600 6600 6600 6600 0
158 20250407 165900 179751630 6600 6600 6600 6600 0
159 20250407 165800 179751630 6600 6600 6600 6600 0
160 20250407 165700 179751630 6600 6600 6600 6600 0
161 20250407 165600 179751630 6600 6600 6600 6600 0
162 20250407 165500 179751630 6600 6600 6600 6600 0
163 20250407 165400 179751630 6600 6600 6600 6600 0
164 20250407 165300 179751630 6600 6600 6600 6600 0
165 20250407 165200 179751630 6600 6600 6600 6600 0
166 20250407 165100 179751630 6600 6600 6600 6600 0
167 20250407 165000 179751630 6600 6600 6600 6600 0
168 20250407 164900 179751630 6600 6600 6600 6600 0
169 20250407 164800 179751630 6600 6600 6600 6600 0
170 20250407 164700 179751630 6600 6600 6600 6600 0
171 20250407 164600 179751630 6600 6600 6600 6600 0
172 20250407 164500 179751630 6600 6600 6600 6600 0
173 20250407 164400 179751630 6600 6600 6600 6600 0
174 20250407 164300 179751630 6600 6600 6600 6600 0
175 20250407 164200 179751630 6600 6600 6600 6600 0
176 20250407 164100 179751630 6600 6600 6600 6600 0
177 20250407 164000 179751630 6600 6600 6600 6600 0
178 20250407 163900 179751630 6600 6600 6600 6600 0
179 20250407 163800 179751630 6600 6600 6600 6600 0
180 20250407 163700 179751630 6600 6600 6600 6600 0
181 20250407 163600 179751630 6600 6600 6600 6600 0
182 20250407 163500 179751630 6600 6600 6600 6600 419
183 20250407 163400 179751630 6600 6600 6600 6600 0
184 20250407 163300 179751630 6600 6600 6600 6600 0
185 20250407 163200 179751630 6600 6600 6600 6600 0
186 20250407 163100 179751630 6600 6600 6600 6600 0
187 20250407 163000 179751630 6600 6600 6600 6600 0
188 20250407 162900 179751630 6600 6600 6600 6600 0
189 20250407 162800 179751630 6600 6600 6600 6600 0
190 20250407 162700 179751630 6600 6600 6600 6600 0
191 20250407 162600 179751630 6600 6600 6600 6600 0
192 20250407 162500 179751630 6600 6600 6600 6600 0
193 20250407 162400 179751630 6600 6600 6600 6600 0
194 20250407 162300 179751630 6600 6600 6600 6600 0
195 20250407 162200 179751630 6600 6600 6600 6600 0
196 20250407 162100 179751630 6600 6600 6600 6600 0
197 20250407 162000 179751630 6600 6600 6600 6600 0
198 20250407 161900 179751630 6600 6600 6600 6600 0
199 20250407 161800 179751630 6600 6600 6600 6600 0
200 20250407 161700 179751630 6600 6600 6600 6600 0
201 20250407 161600 179751630 6600 6600 6600 6600 0
202 20250407 161500 179751630 6600 6600 6600 6600 0
203 20250407 161400 179751630 6600 6600 6600 6600 0
204 20250407 161300 179751630 6600 6600 6600 6600 0
205 20250407 161200 179751630 6600 6600 6600 6600 0
206 20250407 161100 179751630 6600 6600 6600 6600 0
207 20250407 161000 179751630 6600 6600 6600 6600 0
208 20250407 160900 179751630 6600 6600 6600 6600 0
209 20250407 160800 179751630 6600 6600 6600 6600 0
210 20250407 160700 179751630 6600 6600 6600 6600 0
211 20250407 160600 179751630 6600 6600 6600 6600 0
212 20250407 160500 179751630 6600 6600 6600 6600 419
213 20250407 160400 179751630 6600 6600 6600 6600 0
214 20250407 160300 179751630 6600 6600 6600 6600 0
215 20250407 160200 179751630 6600 6600 6600 6600 0
216 20250407 160100 179751630 6600 6600 6600 6600 0
217 20250407 160000 179751630 6600 6600 6600 6600 0
218 20250407 155900 179751630 6600 6600 6600 6600 0
219 20250407 155800 179751630 6600 6600 6600 6600 0
220 20250407 155700 179751630 6600 6600 6600 6600 0
221 20250407 155600 179751630 6600 6600 6600 6600 0
222 20250407 155500 179751630 6600 6600 6600 6600 0
223 20250407 155400 179751630 6600 6600 6600 6600 0
224 20250407 155300 179751630 6600 6600 6600 6600 0
225 20250407 155200 179751630 6600 6600 6600 6600 0
226 20250407 155100 179751630 6600 6600 6600 6600 0
227 20250407 155000 179751630 6600 6600 6600 6600 0
228 20250407 154900 179751630 6600 6600 6600 6600 0
229 20250407 154800 179751630 6600 6600 6600 6600 0
230 20250407 154700 179751630 6600 6600 6600 6600 0
231 20250407 154600 179751630 6600 6600 6600 6600 0
232 20250407 154500 179751630 6600 6600 6600 6600 0
233 20250407 154400 179751630 6600 6600 6600 6600 0
234 20250407 154300 179751630 6600 6600 6600 6600 0
235 20250407 154200 179751630 6600 6600 6600 6600 0
236 20250407 154100 179751630 6600 6600 6600 6600 0
237 20250407 154000 179751630 6600 6600 6600 6600 0
238 20250407 153900 179751630 6600 6600 6600 6600 0
239 20250407 153800 179751630 6600 6600 6600 6600 0
240 20250407 153700 179751630 6600 6600 6600 6600 0
241 20250407 153600 179751630 6600 6600 6600 6600 0
242 20250407 153500 179751630 6600 6600 6600 6600 419
243 20250407 153400 179751630 6600 6600 6600 6600 0
244 20250407 153300 179751630 6600 6600 6600 6600 0
245 20250407 153200 179751630 6600 6600 6600 6600 0
246 20250407 153100 179751630 6600 6600 6600 6600 0
247 20250407 153000 179751630 6600 6600 6600 6600 419
248 20250407 152900 176986230 6630 6630 6630 6630 0
249 20250407 152800 176986230 6630 6630 6630 6630 0
250 20250407 152700 176986230 6630 6630 6630 6630 0
251 20250407 152600 176986230 6630 6630 6630 6630 0
252 20250407 152500 176986230 6630 6630 6630 6630 0
253 20250407 152400 176986230 6630 6630 6630 6630 0
254 20250407 152300 176986230 6630 6630 6630 6630 0
255 20250407 152200 176986230 6630 6630 6630 6630 0
256 20250407 152100 176986230 6630 6630 6630 6630 0
257 20250407 152000 176986230 6630 6630 6630 6630 0
258 20250407 151900 176986230 6630 6600 6630 6600 188
259 20250407 151800 175742900 6590 6590 6590 6590 878
260 20250407 151700 169956880 6560 6560 6560 6560 1
261 20250407 151600 169950320 6590 6590 6590 6590 69
262 20250407 151500 169495610 6550 6570 6570 6550 6
263 20250407 151400 169456270 6570 6570 6570 6570 0
264 20250407 151300 169456270 6570 6570 6570 6570 0
265 20250407 151200 169456270 6570 6570 6570 6570 0
266 20250407 151100 169456270 6570 6570 6570 6570 0
267 20250407 151000 169456270 6570 6570 6570 6570 1
268 20250407 150900 169449700 6600 6600 6600 6600 0
269 20250407 150800 169449700 6600 6600 6600 6600 0
270 20250407 150700 169449700 6600 6600 6600 6600 0
271 20250407 150600 169449700 6600 6600 6600 6600 0
272 20250407 150500 169449700 6600 6600 6600 6600 0
273 20250407 150400 169449700 6600 6600 6600 6600 0
274 20250407 150300 169449700 6600 6600 6600 6600 12
275 20250407 150200 169370500 6590 6580 6590 6580 3
276 20250407 150100 169350740 6580 6580 6580 6580 0
277 20250407 150000 169350740 6580 6580 6580 6580 0
278 20250407 145900 169350740 6580 6580 6580 6580 0
279 20250407 145800 169350740 6580 6580 6580 6580 0
280 20250407 145700 169350740 6580 6580 6580 6580 0
281 20250407 145600 169350740 6580 6580 6580 6580 0
282 20250407 145500 169350740 6580 6580 6580 6580 0
283 20250407 145400 169350740 6580 6580 6580 6580 0
284 20250407 145300 169350740 6580 6580 6580 6580 0
285 20250407 145200 169350740 6580 6580 6580 6580 0
286 20250407 145100 169350740 6580 6580 6580 6580 0
287 20250407 145000 169350740 6580 6580 6580 6580 0
288 20250407 144900 169350740 6580 6580 6580 6580 0
289 20250407 144800 169350740 6580 6580 6580 6580 157
290 20250407 144700 168317680 6560 6560 6560 6560 0
291 20250407 144600 168317680 6560 6560 6560 6560 0
292 20250407 144500 168317680 6560 6560 6560 6560 0
293 20250407 144400 168317680 6560 6560 6560 6560 0
294 20250407 144300 168317680 6560 6560 6560 6560 0
295 20250407 144200 168317680 6560 6550 6560 6550 306
296 20250407 144100 166310360 6540 6560 6560 6540 165
297 20250407 144000 165228190 6570 6570 6570 6570 0
298 20250407 143900 165228190 6570 6570 6570 6570 63
299 20250407 143800 164814280 6620 6620 6620 6620 0
300 20250407 143700 164814280 6620 6620 6620 6620 0
301 20250407 143600 164814280 6620 6620 6620 6620 0
302 20250407 143500 164814280 6620 6620 6620 6620 0
303 20250407 143400 164814280 6620 6620 6620 6620 0
304 20250407 143300 164814280 6620 6620 6620 6620 0
305 20250407 143200 164814280 6620 6620 6620 6620 0
306 20250407 143100 164814280 6620 6620 6620 6620 0
307 20250407 143000 164814280 6620 6620 6620 6620 0
308 20250407 142900 164814280 6620 6620 6620 6620 0
309 20250407 142800 164814280 6620 6620 6620 6620 0
310 20250407 142700 164814280 6620 6620 6620 6620 5
311 20250407 142600 164781180 6620 6620 6620 6620 0
312 20250407 142500 164781180 6620 6620 6620 6620 0
313 20250407 142400 164781180 6620 6620 6620 6620 0
314 20250407 142300 164781180 6620 6620 6620 6620 0
315 20250407 142200 164781180 6620 6620 6620 6620 151
316 20250407 142100 163781560 6580 6580 6580 6580 0
317 20250407 142000 163781560 6580 6580 6580 6580 0
318 20250407 141900 163781560 6580 6580 6580 6580 8
319 20250407 141800 163728920 6620 6620 6620 6620 0
320 20250407 141700 163728920 6620 6620 6620 6620 0
321 20250407 141600 163728920 6620 6620 6620 6620 0
322 20250407 141500 163728920 6620 6620 6620 6620 0
323 20250407 141400 163728920 6620 6620 6620 6620 0
324 20250407 141300 163728920 6620 6620 6620 6620 0
325 20250407 141200 163728920 6620 6620 6620 6620 0
326 20250407 141100 163728920 6620 6620 6620 6620 0
327 20250407 141000 163728920 6620 6620 6620 6620 58
328 20250407 140900 163344960 6610 6610 6610 6610 0
329 20250407 140800 163344960 6610 6600 6610 6600 61
330 20250407 140700 162941790 6570 6570 6570 6570 0
331 20250407 140600 162941790 6570 6600 6600 6570 172
332 20250407 140500 161806650 6580 6580 6580 6580 0
333 20250407 140400 161806650 6580 6600 6600 6580 3
334 20250407 140300 161786890 6590 6590 6590 6590 0
335 20250407 140200 161786890 6590 6590 6590 6590 0
336 20250407 140100 161786890 6590 6590 6590 6590 0
337 20250407 140000 161786890 6590 6590 6590 6590 0
338 20250407 135900 161786890 6590 6590 6590 6590 0
339 20250407 135800 161786890 6590 6590 6590 6590 0
340 20250407 135700 161786890 6590 6590 6590 6590 0
341 20250407 135600 161786890 6590 6590 6590 6590 0
342 20250407 135500 161786890 6590 6590 6590 6590 0
343 20250407 135400 161786890 6590 6590 6590 6590 0
344 20250407 135300 161786890 6590 6590 6590 6590 0
345 20250407 135200 161786890 6590 6590 6590 6590 0
346 20250407 135100 161786890 6590 6590 6590 6590 0
347 20250407 135000 161786890 6590 6590 6590 6590 0
348 20250407 134900 161786890 6590 6590 6590 6590 0
349 20250407 134800 161786890 6590 6590 6590 6590 0
350 20250407 134700 161786890 6590 6590 6590 6590 0
351 20250407 134600 161786890 6590 6590 6590 6590 0
352 20250407 134500 161786890 6590 6590 6590 6590 0
353 20250407 134400 161786890 6590 6590 6590 6590 0
354 20250407 134300 161786890 6590 6590 6590 6590 0
355 20250407 134200 161786890 6590 6590 6590 6590 0
356 20250407 134100 161786890 6590 6590 6590 6590 2
357 20250407 134000 161773710 6630 6630 6630 6630 0
358 20250407 133900 161773710 6630 6630 6630 6630 1
359 20250407 133800 161767080 6620 6550 6620 6550 755
360 20250407 133700 156773120 6540 6540 6540 6540 0
361 20250407 133600 156773120 6540 6540 6540 6540 0
362 20250407 133500 156773120 6540 6540 6540 6540 0
363 20250407 133400 156773120 6540 6540 6540 6540 0
364 20250407 133300 156773120 6540 6540 6540 6540 0
365 20250407 133200 156773120 6540 6540 6540 6540 0
366 20250407 133100 156773120 6540 6540 6540 6540 0
367 20250407 133000 156773120 6540 6540 6540 6540 0
368 20250407 132900 156773120 6540 6540 6540 6540 0
369 20250407 132800 156773120 6540 6540 6540 6540 0
370 20250407 132700 156773120 6540 6540 6540 6540 0
371 20250407 132600 156773120 6540 6540 6540 6540 0
372 20250407 132500 156773120 6540 6540 6540 6540 0
373 20250407 132400 156773120 6540 6540 6540 6540 0
374 20250407 132300 156773120 6540 6540 6540 6540 0
375 20250407 132200 156773120 6540 6540 6540 6540 0
376 20250407 132100 156773120 6540 6540 6540 6540 0
377 20250407 132000 156773120 6540 6540 6540 6540 0
378 20250407 131900 156773120 6540 6540 6540 6540 0
379 20250407 131800 156773120 6540 6540 6540 6540 0
380 20250407 131700 156773120 6540 6540 6540 6540 0
381 20250407 131600 156773120 6540 6540 6540 6540 0
382 20250407 131500 156773120 6540 6540 6540 6540 0
383 20250407 131400 156773120 6540 6540 6540 6540 0
384 20250407 131300 156773120 6540 6540 6540 6540 0
385 20250407 131200 156773120 6540 6540 6540 6540 0
386 20250407 131100 156773120 6540 6540 6540 6540 0
387 20250407 131000 156773120 6540 6540 6540 6540 0
388 20250407 130900 156773120 6540 6540 6540 6540 1
389 20250407 130800 156766580 6540 6540 6540 6540 0
390 20250407 130700 156766580 6540 6520 6540 6520 511
391 20250407 130600 153430150 6520 6520 6520 6520 0
392 20250407 130500 153430150 6520 6520 6520 6520 0
393 20250407 130400 153430150 6520 6520 6520 6520 0
394 20250407 130300 153430150 6520 6520 6520 6520 0
395 20250407 130200 153430150 6520 6520 6520 6520 0
396 20250407 130100 153430150 6520 6520 6520 6520 0
397 20250407 130000 153430150 6520 6520 6520 6520 10
398 20250407 125900 153364950 6520 6520 6520 6520 0
399 20250407 125800 153364950 6520 6520 6520 6520 0
400 20250407 125700 153364950 6520 6520 6520 6520 0
401 20250407 125600 153364950 6520 6520 6520 6520 4
402 20250407 125500 153338870 6490 6490 6490 6490 0
403 20250407 125400 153338870 6490 6490 6490 6490 0
404 20250407 125300 153338870 6490 6490 6490 6490 110
405 20250407 125200 152624970 6530 6530 6530 6530 1
406 20250407 125100 152618440 6520 6520 6520 6520 0
407 20250407 125000 152618440 6520 6520 6520 6520 0
408 20250407 124900 152618440 6520 6520 6520 6520 0
409 20250407 124800 152618440 6520 6520 6520 6520 0
410 20250407 124700 152618440 6520 6520 6520 6520 0
411 20250407 124600 152618440 6520 6520 6520 6520 0
412 20250407 124500 152618440 6520 6520 6520 6520 0
413 20250407 124400 152618440 6520 6520 6520 6520 0
414 20250407 124300 152618440 6520 6520 6520 6520 0
415 20250407 124200 152618440 6520 6520 6520 6520 0
416 20250407 124100 152618440 6520 6520 6520 6520 0
417 20250407 124000 152618440 6520 6520 6520 6520 0
418 20250407 123900 152618440 6520 6520 6520 6520 0
419 20250407 123800 152618440 6520 6520 6520 6520 1
420 20250407 123700 152611920 6520 6520 6520 6520 0
421 20250407 123600 152611920 6520 6520 6520 6520 0
422 20250407 123500 152611920 6520 6520 6520 6520 306
423 20250407 123400 150616800 6520 6520 6520 6520 23
424 20250407 123300 150466840 6490 6490 6490 6490 0
425 20250407 123200 150466840 6490 6490 6490 6490 0
426 20250407 123100 150466840 6490 6490 6490 6490 0
427 20250407 123000 150466840 6490 6490 6490 6490 0
428 20250407 122900 150466840 6490 6490 6490 6490 0
429 20250407 122800 150466840 6490 6490 6490 6490 0
430 20250407 122700 150466840 6490 6490 6490 6490 0
431 20250407 122600 150466840 6490 6490 6490 6490 0
432 20250407 122500 150466840 6490 6490 6490 6490 0
433 20250407 122400 150466840 6490 6490 6490 6490 0
434 20250407 122300 150466840 6490 6490 6490 6490 0
435 20250407 122200 150466840 6490 6500 6500 6490 11
436 20250407 122100 150395360 6520 6520 6520 6520 0
437 20250407 122000 150395360 6520 6550 6550 6510 1772
438 20250407 121900 138810340 6550 6550 6550 6550 100
439 20250407 121800 138155340 6560 6560 6560 6560 0
440 20250407 121700 138155340 6560 6560 6560 6560 1
441 20250407 121600 138148780 6550 6550 6550 6550 0
442 20250407 121500 138148780 6550 6550 6550 6550 0
443 20250407 121400 138148780 6550 6550 6550 6550 0
444 20250407 121300 138148780 6550 6550 6550 6550 0
445 20250407 121200 138148780 6550 6550 6550 6550 0
446 20250407 121100 138148780 6550 6550 6550 6550 0
447 20250407 121000 138148780 6550 6550 6550 6550 71
448 20250407 120900 137683730 6550 6550 6550 6550 0
449 20250407 120800 137683730 6550 6550 6550 6550 0
450 20250407 120700 137683730 6550 6550 6550 6550 0
451 20250407 120600 137683730 6550 6550 6550 6550 1
452 20250407 120500 137677180 6560 6560 6560 6560 0
453 20250407 120400 137677180 6560 6560 6560 6560 0
454 20250407 120300 137677180 6560 6560 6560 6560 0
455 20250407 120200 137677180 6560 6560 6560 6560 0
456 20250407 120100 137677180 6560 6560 6560 6560 0
457 20250407 120000 137677180 6560 6560 6560 6560 1
458 20250407 115900 137670620 6550 6550 6550 6550 0
459 20250407 115800 137670620 6550 6550 6550 6550 0
460 20250407 115700 137670620 6550 6550 6550 6550 0
461 20250407 115600 137670620 6550 6550 6550 6550 0
462 20250407 115500 137670620 6550 6550 6550 6550 0
463 20250407 115400 137670620 6550 6550 6550 6550 26
464 20250407 115300 137500320 6550 6550 6550 6550 0
465 20250407 115200 137500320 6550 6550 6550 6550 0
466 20250407 115100 137500320 6550 6550 6550 6550 0
467 20250407 115000 137500320 6550 6550 6550 6550 0
468 20250407 114900 137500320 6550 6550 6550 6550 10
469 20250407 114800 137434820 6550 6550 6550 6550 0
470 20250407 114700 137434820 6550 6550 6550 6550 0
471 20250407 114600 137434820 6550 6550 6550 6550 0
472 20250407 114500 137434820 6550 6550 6550 6550 0
473 20250407 114400 137434820 6550 6550 6550 6550 0
474 20250407 114300 137434820 6550 6550 6550 6550 1
475 20250407 114200 137428270 6550 6550 6550 6550 0
476 20250407 114100 137428270 6550 6550 6550 6550 0
477 20250407 114000 137428270 6550 6550 6550 6550 0
478 20250407 113900 137428270 6550 6550 6550 6550 0
479 20250407 113800 137428270 6550 6550 6550 6550 0
480 20250407 113700 137428270 6550 6550 6550 6550 0
481 20250407 113600 137428270 6550 6550 6550 6550 0
482 20250407 113500 137428270 6550 6550 6550 6550 50
483 20250407 113400 137100770 6550 6550 6550 6550 1
484 20250407 113300 137094220 6530 6530 6530 6530 0
485 20250407 113200 137094220 6530 6530 6530 6530 0
486 20250407 113100 137094220 6530 6530 6530 6530 0
487 20250407 113000 137094220 6530 6530 6530 6530 0
488 20250407 112900 137094220 6530 6550 6550 6530 147
489 20250407 112800 136133330 6580 6580 6580 6580 0
490 20250407 112700 136133330 6580 6580 6580 6580 0
491 20250407 112600 136133330 6580 6580 6580 6580 1
492 20250407 112500 136126750 6560 6560 6560 6560 0
493 20250407 112400 136126750 6560 6560 6560 6560 0
494 20250407 112300 136126750 6560 6560 6560 6560 0
495 20250407 112200 136126750 6560 6560 6560 6560 0
496 20250407 112100 136126750 6560 6560 6560 6560 0
497 20250407 112000 136126750 6560 6560 6560 6560 0
498 20250407 111900 136126750 6560 6560 6560 6560 0
499 20250407 111800 136126750 6560 6560 6560 6560 0
500 20250407 111700 136126750 6560 6560 6560 6560 0
501 20250407 111600 136126750 6560 6580 6580 6560 814
502 20250407 111500 130771750 6590 6590 6590 6590 0
503 20250407 111400 130771750 6590 6590 6590 6590 0
504 20250407 111300 130771750 6590 6590 6590 6590 0
505 20250407 111200 130771750 6590 6590 6590 6590 0
506 20250407 111100 130771750 6590 6590 6590 6590 0
507 20250407 111000 130771750 6590 6590 6590 6590 1
508 20250407 110900 130765160 6580 6580 6580 6580 0
509 20250407 110800 130765160 6580 6580 6580 6580 1
510 20250407 110700 130758580 6580 6560 6580 6560 597
511 20250407 110600 126836710 6560 6560 6560 6560 0
512 20250407 110500 126836710 6560 6560 6560 6560 0
513 20250407 110400 126836710 6560 6560 6560 6560 0
514 20250407 110300 126836710 6560 6560 6560 6560 0
515 20250407 110200 126836710 6560 6560 6560 6560 0
516 20250407 110100 126836710 6560 6560 6560 6560 0
517 20250407 110000 126836710 6560 6560 6560 6560 0
518 20250407 105900 126836710 6560 6560 6560 6560 0
519 20250407 105800 126836710 6560 6560 6560 6560 0
520 20250407 105700 126836710 6560 6560 6560 6560 0
521 20250407 105600 126836710 6560 6560 6560 6560 0
522 20250407 105500 126836710 6560 6560 6560 6560 0
523 20250407 105400 126836710 6560 6560 6560 6560 0
524 20250407 105300 126836710 6560 6560 6560 6560 1
525 20250407 105200 126830150 6560 6560 6560 6560 0
526 20250407 105100 126830150 6560 6560 6560 6560 5
527 20250407 105000 126797350 6560 6560 6560 6560 0
528 20250407 104900 126797350 6560 6560 6560 6560 0
529 20250407 104800 126797350 6560 6560 6560 6560 0
530 20250407 104700 126797350 6560 6560 6560 6560 0
531 20250407 104600 126797350 6560 6560 6560 6560 0
532 20250407 104500 126797350 6560 6560 6560 6560 0
533 20250407 104400 126797350 6560 6560 6560 6560 0
534 20250407 104300 126797350 6560 6560 6560 6560 0
535 20250407 104200 126797350 6560 6560 6560 6560 0
536 20250407 104100 126797350 6560 6560 6560 6560 119
537 20250407 104000 126016710 6560 6560 6560 6560 0
538 20250407 103900 126016710 6560 6560 6560 6560 0
539 20250407 103800 126016710 6560 6540 6560 6540 144
540 20250407 103700 125072950 6540 6540 6540 6540 0
541 20250407 103600 125072950 6540 6560 6560 6540 14
542 20250407 103500 124981370 6540 6540 6540 6540 0
543 20250407 103400 124981370 6540 6540 6540 6540 0
544 20250407 103300 124981370 6540 6550 6550 6540 2
545 20250407 103200 124968280 6550 6610 6610 6550 16
546 20250407 103100 124862750 6580 6550 6620 6550 91
547 20250407 103000 124263540 6550 6510 6550 6510 187
548 20250407 102900 123045830 6510 6510 6510 6510 200
549 20250407 102800 121743830 6510 6510 6510 6510 0
550 20250407 102700 121743830 6510 6510 6510 6510 0
551 20250407 102600 121743830 6510 6510 6510 6510 0
552 20250407 102500 121743830 6510 6510 6510 6510 0
553 20250407 102400 121743830 6510 6510 6510 6510 0
554 20250407 102300 121743830 6510 6510 6510 6510 0
555 20250407 102200 121743830 6510 6510 6510 6510 0
556 20250407 102100 121743830 6510 6510 6510 6510 0
557 20250407 102000 121743830 6510 6510 6510 6510 0
558 20250407 101900 121743830 6510 6510 6510 6510 1
559 20250407 101800 121737320 6510 6510 6510 6510 0
560 20250407 101700 121737320 6510 6500 6510 6500 301
561 20250407 101600 119780810 6500 6500 6500 6500 0
562 20250407 101500 119780810 6500 6500 6500 6500 0
563 20250407 101400 119780810 6500 6500 6500 6500 8
564 20250407 101300 119728810 6500 6500 6500 6500 2
565 20250407 101200 119715810 6500 6500 6500 6500 0
566 20250407 101100 119715810 6500 6500 6500 6500 0
567 20250407 101000 119715810 6500 6470 6500 6470 7
568 20250407 100900 119670460 6470 6470 6470 6470 0
569 20250407 100800 119670460 6470 6490 6490 6470 640
570 20250407 100700 115529530 6520 6480 6520 6480 10
571 20250407 100600 115464530 6460 6460 6460 6460 1
572 20250407 100500 115458070 6470 6470 6470 6470 0
573 20250407 100400 115458070 6470 6470 6470 6470 2
574 20250407 100300 115445130 6460 6460 6460 6460 2
575 20250407 100200 115432210 6450 6440 6450 6440 197
576 20250407 100100 114163510 6440 6430 6440 6400 313
577 20250407 100000 112156590 6440 6440 6440 6440 542
578 20250407 095900 108666110 6440 6490 6490 6440 1547
579 20250407 095800 98676310 6490 6490 6490 6490 0
580 20250407 095700 98676310 6490 6490 6490 6490 0
581 20250407 095600 98676310 6490 6490 6490 6490 0
582 20250407 095500 98676310 6490 6530 6620 6490 166
583 20250407 095400 97590040 6530 6460 6530 6460 155
584 20250407 095300 96579810 6450 6440 6450 6440 90
585 20250407 095200 95999350 6450 6410 6450 6410 6
586 20250407 095100 95960760 6400 6520 6520 6370 2025
587 20250407 095000 82973680 6430 6430 6430 6430 0
588 20250407 094900 82973680 6430 6510 6510 6310 4617
589 20250407 094800 53435440 6520 6600 6600 6520 1033
590 20250407 094700 46676500 6600 6600 6600 6600 0
591 20250407 094600 46676500 6600 6600 6600 6600 0
592 20250407 094500 46676500 6600 6640 6640 6600 2
593 20250407 094400 46663260 6640 6590 6640 6590 15
594 20250407 094300 46564020 6580 6580 6580 6580 118
595 20250407 094200 45787580 6580 6580 6580 6580 33
596 20250407 094100 45570440 6570 6560 6570 6560 4
597 20250407 094000 45544180 6560 6560 6560 6560 19
598 20250407 093900 45419540 6570 6570 6570 6570 10
599 20250407 093800 45353840 6570 6570 6570 6570 30
600 20250407 093700 45156740 6580 6580 6580 6580 0
601 20250407 093600 45156740 6580 6580 6580 6580 0
602 20250407 093500 45156740 6580 6520 6580 6520 300
603 20250407 093400 43197320 6520 6520 6520 6520 200
604 20250407 093300 41893320 6510 6510 6510 6510 82
605 20250407 093200 41359500 6480 6480 6480 6480 0
606 20250407 093100 41359500 6480 6480 6480 6480 11
607 20250407 093000 41288220 6480 6560 6560 6480 264
608 20250407 092900 39568960 6560 6560 6560 6560 0
609 20250407 092800 39568960 6560 6560 6560 6560 1
610 20250407 092700 39562400 6560 6560 6560 6560 0
611 20250407 092600 39562400 6560 6550 6560 6550 22
612 20250407 092500 39418180 6550 6540 6550 6540 7
613 20250407 092400 39372380 6540 6540 6540 6540 2
614 20250407 092300 39359300 6530 6530 6530 6530 5
615 20250407 092200 39326650 6520 6520 6520 6520 4
616 20250407 092100 39300570 6510 6500 6510 6500 46
617 20250407 092000 39001120 6500 6500 6500 6500 9
618 20250407 091900 38942620 6560 6560 6560 6560 110
619 20250407 091800 38221020 6570 6530 6570 6450 110
620 20250407 091700 37504450 6520 6580 6580 6510 407
621 20250407 091600 34851520 6570 6570 6570 6560 61
622 20250407 091500 34450760 6530 6550 6590 6530 11
623 20250407 091400 34378730 6550 6580 6580 6540 593
624 20250407 091300 30480810 6570 6570 6570 6570 0
625 20250407 091200 30480810 6570 6570 6570 6570 1
626 20250407 091100 30474240 6580 6580 6580 6580 40
627 20250407 091000 30211040 6580 6620 6620 6580 454
628 20250407 090900 27216810 6630 6660 6660 6630 258
629 20250407 090800 25499090 6670 6670 6670 6670 253
630 20250407 090700 23811580 6680 6690 6690 6680 324
631 20250407 090600 21645240 6700 6700 6700 6700 0
632 20250407 090500 21645240 6700 6700 6700 6700 0
633 20250407 090400 21645240 6700 6710 6710 6700 40
634 20250407 090300 21376880 6720 6720 6720 6720 0
635 20250407 090200 21376880 6720 6730 6730 6720 13
636 20250407 090100 21289490 6720 6750 6750 6720 13
637 20250407 090000 21201980 6760 6800 6800 6760 2436