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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
039290/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190700,608649280,6630,6630,6630,6630,1304
20250415,190600,608649280,6630,6630,6630,6630,0
20250415,190500,608649280,6630,6630,6630,6630,0
20250415,190400,608649280,6630,6630,6630,6630,0
20250415,190300,608649280,6630,6630,6630,6630,0
20250415,190200,608649280,6630,6630,6630,6630,0
20250415,190100,608649280,6630,6630,6630,6630,0
20250415,190000,608649280,6630,6630,6630,6630,0
20250415,185900,608649280,6630,6630,6630,6630,0
20250415,185800,608649280,6630,6630,6630,6630,0
20250415,185700,608649280,6630,6630,6630,6630,0
20250415,185600,608649280,6630,6630,6630,6630,0
20250415,185500,608649280,6630,6630,6630,6630,0
20250415,185400,608649280,6630,6630,6630,6630,0
20250415,185300,608649280,6630,6630,6630,6630,0
20250415,185200,608649280,6630,6630,6630,6630,0
20250415,185100,608649280,6630,6630,6630,6630,0
20250415,185000,608649280,6630,6630,6630,6630,0
20250415,184900,608649280,6630,6630,6630,6630,0
20250415,184800,608649280,6630,6630,6630,6630,0
20250415,184700,608649280,6630,6630,6630,6630,0
20250415,184600,608649280,6630,6630,6630,6630,0
20250415,184500,608649280,6630,6630,6630,6630,0
20250415,184400,608649280,6630,6630,6630,6630,0
20250415,184300,608649280,6630,6630,6630,6630,0
20250415,184200,608649280,6630,6630,6630,6630,0
20250415,184100,608649280,6630,6630,6630,6630,0
20250415,184000,608649280,6630,6630,6630,6630,0
20250415,183900,608649280,6630,6630,6630,6630,0
20250415,183800,608649280,6630,6630,6630,6630,0
20250415,183700,608649280,6630,6630,6630,6630,1304
20250415,183600,608649280,6630,6630,6630,6630,0
20250415,183500,608649280,6630,6630,6630,6630,0
20250415,183400,608649280,6630,6630,6630,6630,0
20250415,183300,608649280,6630,6630,6630,6630,0
20250415,183200,608649280,6630,6630,6630,6630,0
20250415,183100,608649280,6630,6630,6630,6630,0
20250415,183000,608649280,6630,6630,6630,6630,0
20250415,182900,608649280,6630,6630,6630,6630,0
20250415,182800,608649280,6630,6630,6630,6630,0
20250415,182700,608649280,6630,6630,6630,6630,0
20250415,182600,608649280,6630,6630,6630,6630,0
20250415,182500,608649280,6630,6630,6630,6630,0
20250415,182400,608649280,6630,6630,6630,6630,0
20250415,182300,608649280,6630,6630,6630,6630,0
20250415,182200,608649280,6630,6630,6630,6630,0
20250415,182100,608649280,6630,6630,6630,6630,0
20250415,182000,608649280,6630,6630,6630,6630,0
20250415,181900,608649280,6630,6630,6630,6630,0
20250415,181800,608649280,6630,6630,6630,6630,0
20250415,181700,608649280,6630,6630,6630,6630,0
20250415,181600,608649280,6630,6630,6630,6630,0
20250415,181500,608649280,6630,6630,6630,6630,0
20250415,181400,608649280,6630,6630,6630,6630,0
20250415,181300,608649280,6630,6630,6630,6630,0
20250415,181200,608649280,6630,6630,6630,6630,0
20250415,181100,608649280,6630,6630,6630,6630,0
20250415,181000,608649280,6630,6630,6630,6630,0
20250415,180900,608649280,6630,6630,6630,6630,0
20250415,180800,608649280,6630,6630,6630,6630,0
20250415,180700,608649280,6630,6630,6630,6630,1304
20250415,180600,608649280,6630,6630,6630,6630,0
20250415,180500,608649280,6630,6630,6630,6630,0
20250415,180400,608649280,6630,6630,6630,6630,0
20250415,180300,608649280,6630,6630,6630,6630,0
20250415,180200,608649280,6630,6630,6630,6630,0
20250415,180100,608649280,6630,6630,6630,6630,0
20250415,180000,608649280,6630,6630,6630,6630,0
20250415,175900,608649280,6630,6630,6630,6630,0
20250415,175800,608649280,6630,6630,6630,6630,0
20250415,175700,608649280,6630,6630,6630,6630,0
20250415,175600,608649280,6630,6630,6630,6630,0
20250415,175500,608649280,6630,6630,6630,6630,0
20250415,175400,608649280,6630,6630,6630,6630,0
20250415,175300,608649280,6630,6630,6630,6630,0
20250415,175200,608649280,6630,6630,6630,6630,0
20250415,175100,608649280,6630,6630,6630,6630,0
20250415,175000,608649280,6630,6630,6630,6630,0
20250415,174900,608649280,6630,6630,6630,6630,0
20250415,174800,608649280,6630,6630,6630,6630,0
20250415,174700,608649280,6630,6630,6630,6630,0
20250415,174600,608649280,6630,6630,6630,6630,0
20250415,174500,608649280,6630,6630,6630,6630,0
20250415,174400,608649280,6630,6630,6630,6630,0
20250415,174300,608649280,6630,6630,6630,6630,0
20250415,174200,608649280,6630,6630,6630,6630,0
20250415,174100,608649280,6630,6630,6630,6630,0
20250415,174000,608649280,6630,6630,6630,6630,0
20250415,173900,608649280,6630,6630,6630,6630,0
20250415,173800,608649280,6630,6630,6630,6630,0
20250415,173700,608649280,6630,6630,6630,6630,1304
20250415,173600,608649280,6630,6630,6630,6630,0
20250415,173500,608649280,6630,6630,6630,6630,0
20250415,173400,608649280,6630,6630,6630,6630,0
20250415,173300,608649280,6630,6630,6630,6630,0
20250415,173200,608649280,6630,6630,6630,6630,0
20250415,173100,608649280,6630,6630,6630,6630,0
20250415,173000,608649280,6630,6630,6630,6630,0
20250415,172900,608649280,6630,6630,6630,6630,0
20250415,172800,608649280,6630,6630,6630,6630,0
20250415,172700,608649280,6630,6630,6630,6630,0
20250415,172600,608649280,6630,6630,6630,6630,0
20250415,172500,608649280,6630,6630,6630,6630,0
20250415,172400,608649280,6630,6630,6630,6630,0
20250415,172300,608649280,6630,6630,6630,6630,0
20250415,172200,608649280,6630,6630,6630,6630,0
20250415,172100,608649280,6630,6630,6630,6630,0
20250415,172000,608649280,6630,6630,6630,6630,0
20250415,171900,608649280,6630,6630,6630,6630,0
20250415,171800,608649280,6630,6630,6630,6630,0
20250415,171700,608649280,6630,6630,6630,6630,0
20250415,171600,608649280,6630,6630,6630,6630,0
20250415,171500,608649280,6630,6630,6630,6630,0
20250415,171400,608649280,6630,6630,6630,6630,0
20250415,171300,608649280,6630,6630,6630,6630,0
20250415,171200,608649280,6630,6630,6630,6630,0
20250415,171100,608649280,6630,6630,6630,6630,0
20250415,171000,608649280,6630,6630,6630,6630,0
20250415,170900,608649280,6630,6630,6630,6630,0
20250415,170800,608649280,6630,6630,6630,6630,0
20250415,170700,608649280,6630,6630,6630,6630,1304
20250415,170600,608649280,6630,6630,6630,6630,0
20250415,170500,608649280,6630,6630,6630,6630,0
20250415,170400,608649280,6630,6630,6630,6630,0
20250415,170300,608649280,6630,6630,6630,6630,0
20250415,170200,608649280,6630,6630,6630,6630,0
20250415,170100,608649280,6630,6630,6630,6630,0
20250415,170000,608649280,6630,6630,6630,6630,0
20250415,165900,608649280,6630,6630,6630,6630,0
20250415,165800,608649280,6630,6630,6630,6630,0
20250415,165700,608649280,6630,6630,6630,6630,0
20250415,165600,608649280,6630,6630,6630,6630,0
20250415,165500,608649280,6630,6630,6630,6630,0
20250415,165400,608649280,6630,6630,6630,6630,0
20250415,165300,608649280,6630,6630,6630,6630,0
20250415,165200,608649280,6630,6630,6630,6630,0
20250415,165100,608649280,6630,6630,6630,6630,0
20250415,165000,608649280,6630,6630,6630,6630,0
20250415,164900,608649280,6630,6630,6630,6630,0
20250415,164800,608649280,6630,6630,6630,6630,0
20250415,164700,608649280,6630,6630,6630,6630,0
20250415,164600,608649280,6630,6630,6630,6630,0
20250415,164500,608649280,6630,6630,6630,6630,0
20250415,164400,608649280,6630,6630,6630,6630,0
20250415,164300,608649280,6630,6630,6630,6630,0
20250415,164200,608649280,6630,6630,6630,6630,0
20250415,164100,608649280,6630,6630,6630,6630,0
20250415,164000,608649280,6630,6630,6630,6630,0
20250415,163900,608649280,6630,6630,6630,6630,0
20250415,163800,608649280,6630,6630,6630,6630,0
20250415,163700,608649280,6630,6630,6630,6630,1304
20250415,163600,608649280,6630,6630,6630,6630,0
20250415,163500,608649280,6630,6630,6630,6630,0
20250415,163400,608649280,6630,6630,6630,6630,0
20250415,163300,608649280,6630,6630,6630,6630,0
20250415,163200,608649280,6630,6630,6630,6630,0
20250415,163100,608649280,6630,6630,6630,6630,0
20250415,163000,608649280,6630,6630,6630,6630,0
20250415,162900,608649280,6630,6630,6630,6630,0
20250415,162800,608649280,6630,6630,6630,6630,0
20250415,162700,608649280,6630,6630,6630,6630,0
20250415,162600,608649280,6630,6630,6630,6630,0
20250415,162500,608649280,6630,6630,6630,6630,0
20250415,162400,608649280,6630,6630,6630,6630,0
20250415,162300,608649280,6630,6630,6630,6630,0
20250415,162200,608649280,6630,6630,6630,6630,0
20250415,162100,608649280,6630,6630,6630,6630,0
20250415,162000,608649280,6630,6630,6630,6630,0
20250415,161900,608649280,6630,6630,6630,6630,0
20250415,161800,608649280,6630,6630,6630,6630,0
20250415,161700,608649280,6630,6630,6630,6630,0
20250415,161600,608649280,6630,6630,6630,6630,0
20250415,161500,608649280,6630,6630,6630,6630,0
20250415,161400,608649280,6630,6630,6630,6630,0
20250415,161300,608649280,6630,6630,6630,6630,0
20250415,161200,608649280,6630,6630,6630,6630,0
20250415,161100,608649280,6630,6630,6630,6630,0
20250415,161000,608649280,6630,6630,6630,6630,0
20250415,160900,608649280,6630,6630,6630,6630,0
20250415,160800,608649280,6630,6630,6630,6630,0
20250415,160700,608649280,6630,6630,6630,6630,1304
20250415,160600,608649280,6630,6630,6630,6630,0
20250415,160500,608649280,6630,6630,6630,6630,0
20250415,160400,608649280,6630,6630,6630,6630,0
20250415,160300,608649280,6630,6630,6630,6630,0
20250415,160200,608649280,6630,6630,6630,6630,0
20250415,160100,608649280,6630,6630,6630,6630,0
20250415,160000,608649280,6630,6630,6630,6630,0
20250415,155900,608649280,6630,6630,6630,6630,0
20250415,155800,608649280,6630,6630,6630,6630,0
20250415,155700,608649280,6630,6630,6630,6630,0
20250415,155600,608649280,6630,6630,6630,6630,0
20250415,155500,608649280,6630,6630,6630,6630,0
20250415,155400,608649280,6630,6630,6630,6630,0
20250415,155300,608649280,6630,6630,6630,6630,0
20250415,155200,608649280,6630,6630,6630,6630,0
20250415,155100,608649280,6630,6630,6630,6630,0
20250415,155000,608649280,6630,6630,6630,6630,0
20250415,154900,608649280,6630,6630,6630,6630,0
20250415,154800,608649280,6630,6630,6630,6630,0
20250415,154700,608649280,6630,6630,6630,6630,0
20250415,154600,608649280,6630,6630,6630,6630,0
20250415,154500,608649280,6630,6630,6630,6630,0
20250415,154400,608649280,6630,6630,6630,6630,0
20250415,154300,608649280,6630,6630,6630,6630,0
20250415,154200,608649280,6630,6630,6630,6630,0
20250415,154100,608649280,6630,6630,6630,6630,0
20250415,154000,608649280,6630,6630,6630,6630,0
20250415,153900,608649280,6630,6630,6630,6630,0
20250415,153800,608649280,6630,6630,6630,6630,0
20250415,153700,608649280,6630,6630,6630,6630,1304
20250415,153600,608649280,6630,6630,6630,6630,0
20250415,153500,608649280,6630,6630,6630,6630,0
20250415,153400,608649280,6630,6630,6630,6630,0
20250415,153300,608649280,6630,6630,6630,6630,0
20250415,153200,608649280,6630,6630,6630,6630,0
20250415,153100,608649280,6630,6630,6630,6630,0
20250415,153000,608649280,6630,6630,6630,6630,1304
20250415,152900,600003760,6650,6650,6650,6650,0
20250415,152800,600003760,6650,6650,6650,6650,0
20250415,152700,600003760,6650,6650,6650,6650,0
20250415,152600,600003760,6650,6650,6650,6650,0
20250415,152500,600003760,6650,6650,6650,6650,0
20250415,152400,600003760,6650,6650,6650,6650,0
20250415,152300,600003760,6650,6650,6650,6650,0
20250415,152200,600003760,6650,6650,6650,6650,0
20250415,152100,600003760,6650,6650,6650,6650,0
20250415,152000,600003760,6650,6650,6650,6650,0
20250415,151900,600003760,6650,6650,6650,6650,0
20250415,151800,600003760,6650,6650,6650,6650,167
20250415,151700,598893210,6660,6660,6660,6660,0
20250415,151600,598893210,6660,6660,6660,6660,1
20250415,151500,598886550,6660,6660,6660,6660,1
20250415,151400,598879890,6660,6660,6660,6660,18
20250415,151300,598760010,6660,6660,6660,6660,26
20250415,151200,598586850,6660,6660,6660,6660,0
20250415,151100,598586850,6660,6660,6660,6660,0
20250415,151000,598586850,6660,6660,6660,6660,0
20250415,150900,598586850,6660,6660,6660,6660,50
20250415,150800,598253850,6660,6660,6660,6660,0
20250415,150700,598253850,6660,6660,6660,6660,13
20250415,150600,598167270,6640,6640,6640,6640,0
20250415,150500,598167270,6640,6640,6640,6640,0
20250415,150400,598167270,6640,6640,6640,6640,0
20250415,150300,598167270,6640,6640,6640,6640,0
20250415,150200,598167270,6640,6640,6640,6640,3
20250415,150100,598147350,6640,6640,6640,6640,220
20250415,150000,596686550,6640,6650,6650,6640,15
20250415,145900,596586840,6650,6650,6650,6650,16
20250415,145800,596480440,6650,6650,6650,6650,479
20250415,145700,593295090,6650,6650,6650,6650,449
20250415,145600,590309240,6660,6660,6660,6660,23
20250415,145500,590156060,6680,6680,6680,6680,0
20250415,145400,590156060,6680,6680,6680,6680,0
20250415,145300,590156060,6680,6680,6680,6680,0
20250415,145200,590156060,6680,6680,6680,6680,0
20250415,145100,590156060,6680,6680,6680,6680,0
20250415,145000,590156060,6680,6680,6680,6680,0
20250415,144900,590156060,6680,6680,6680,6680,50
20250415,144800,589822060,6680,6680,6680,6680,0
20250415,144700,589822060,6680,6680,6680,6680,0
20250415,144600,589822060,6680,6680,6680,6680,0
20250415,144500,589822060,6680,6660,6680,6660,224
20250415,144400,588330200,6660,6660,6660,6660,0
20250415,144300,588330200,6660,6660,6660,6660,0
20250415,144200,588330200,6660,6670,6670,6660,250
20250415,144100,586664120,6680,6680,6680,6680,0
20250415,144000,586664120,6680,6680,6680,6680,51
20250415,143900,586323440,6690,6690,6690,6690,0
20250415,143800,586323440,6690,6690,6690,6690,0
20250415,143700,586323440,6690,6690,6690,6690,0
20250415,143600,586323440,6690,6690,6690,6690,30
20250415,143500,586122740,6700,6700,6700,6700,0
20250415,143400,586122740,6700,6700,6700,6700,0
20250415,143300,586122740,6700,6700,6700,6700,0
20250415,143200,586122740,6700,6700,6700,6700,0
20250415,143100,586122740,6700,6700,6700,6700,13
20250415,143000,586035640,6700,6700,6700,6700,133
20250415,142900,585144540,6700,6700,6700,6700,0
20250415,142800,585144540,6700,6730,6730,6700,1621
20250415,142700,574274210,6730,6700,6730,6700,515
20250415,142600,570817260,6730,6730,6730,6730,0
20250415,142500,570817260,6730,6730,6730,6730,0
20250415,142400,570817260,6730,6730,6730,6730,3
20250415,142300,570797070,6730,6730,6730,6730,100
20250415,142200,570124070,6730,6730,6730,6730,0
20250415,142100,570124070,6730,6730,6730,6730,39
20250415,142000,569861600,6730,6730,6730,6730,8
20250415,141900,569807760,6730,6730,6730,6730,0
20250415,141800,569807760,6730,6730,6730,6730,400
20250415,141700,567115760,6730,6730,6730,6730,600
20250415,141600,563077760,6710,6720,6720,6710,277
20250415,141500,561218880,6720,6720,6720,6720,0
20250415,141400,561218880,6720,6730,6730,6720,30
20250415,141300,561017070,6730,6730,6730,6730,9
20250415,141200,560956500,6740,6740,6740,6740,0
20250415,141100,560956500,6740,6740,6740,6740,0
20250415,141000,560956500,6740,6740,6740,6740,1
20250415,140900,560949760,6740,6740,6740,6740,10
20250415,140800,560882360,6710,6710,6710,6710,0
20250415,140700,560882360,6710,6710,6710,6710,10
20250415,140600,560815260,6710,6720,6720,6710,61
20250415,140500,560405940,6740,6740,6740,6740,0
20250415,140400,560405940,6740,6740,6740,6740,0
20250415,140300,560405940,6740,6740,6740,6740,0
20250415,140200,560405940,6740,6740,6740,6740,0
20250415,140100,560405940,6740,6710,6740,6710,5
20250415,140000,560372360,6710,6710,6710,6710,0
20250415,135900,560372360,6710,6730,6730,6710,155
20250415,135800,559331410,6730,6730,6730,6730,0
20250415,135700,559331410,6730,6730,6730,6730,0
20250415,135600,559331410,6730,6730,6730,6730,0
20250415,135500,559331410,6730,6730,6730,6730,0
20250415,135400,559331410,6730,6730,6730,6730,0
20250415,135300,559331410,6730,6730,6730,6730,0
20250415,135200,559331410,6730,6730,6730,6730,0
20250415,135100,559331410,6730,6730,6740,6730,306
20250415,135000,557270530,6730,6730,6730,6730,0
20250415,134900,557270530,6730,6730,6730,6730,1
20250415,134800,557263800,6730,6730,6730,6730,0
20250415,134700,557263800,6730,6730,6730,6730,143
20250415,134600,556301410,6730,6720,6730,6720,3
20250415,134500,556281240,6710,6730,6730,6710,125
20250415,134400,555442190,6730,6730,6730,6730,25
20250415,134300,555273940,6720,6720,6720,6720,0
20250415,134200,555273940,6720,6720,6720,6720,0
20250415,134100,555273940,6720,6720,6720,6720,140
20250415,134000,554333140,6720,6720,6720,6720,6
20250415,133900,554292820,6720,6720,6720,6720,41
20250415,133800,554017300,6720,6720,6720,6720,150
20250415,133700,553009300,6720,6730,6730,6720,81
20250415,133600,552464260,6700,6700,6700,6700,0
20250415,133500,552464260,6700,6700,6700,6700,0
20250415,133400,552464260,6700,6700,6700,6700,0
20250415,133300,552464260,6700,6700,6700,6700,0
20250415,133200,552464260,6700,6700,6700,6700,0
20250415,133100,552464260,6700,6700,6700,6700,0
20250415,133000,552464260,6700,6700,6700,6700,0
20250415,132900,552464260,6700,6700,6700,6700,0
20250415,132800,552464260,6700,6700,6700,6700,498
20250415,132700,549127660,6700,6700,6700,6700,1
20250415,132600,549120960,6730,6730,6730,6730,0
20250415,132500,549120960,6730,6730,6730,6730,0
20250415,132400,549120960,6730,6730,6730,6730,0
20250415,132300,549120960,6730,6730,6730,6730,8
20250415,132200,549067120,6730,6730,6730,6730,0
20250415,132100,549067120,6730,6730,6750,6730,779
20250415,132000,543818330,6730,6730,6730,6730,0
20250415,131900,543818330,6730,6730,6730,6730,0
20250415,131800,543818330,6730,6730,6730,6730,0
20250415,131700,543818330,6730,6730,6730,6730,0
20250415,131600,543818330,6730,6730,6730,6730,34
20250415,131500,543589510,6740,6740,6740,6740,1
20250415,131400,543582770,6730,6690,6730,6690,725
20250415,131300,538709000,6700,6700,6700,6700,0
20250415,131200,538709000,6700,6700,6700,6700,0
20250415,131100,538709000,6700,6690,6700,6690,606
20250415,131000,534648810,6700,6700,6700,6700,0
20250415,130900,534648810,6700,6670,6700,6660,2997
20250415,130800,514649660,6670,6670,6670,6670,345
20250415,130700,512348510,6680,6680,6680,6680,164
20250415,130600,511252990,6700,6700,6700,6700,0
20250415,130500,511252990,6700,6700,6700,6700,0
20250415,130400,511252990,6700,6700,6700,6700,0
20250415,130300,511252990,6700,6700,6700,6700,0
20250415,130200,511252990,6700,6700,6700,6700,0
20250415,130100,511252990,6700,6690,6700,6690,2
20250415,130000,511239600,6680,6680,6680,6680,1
20250415,125900,511232920,6680,6680,6680,6680,6
20250415,125800,511192840,6680,6680,6680,6680,117
20250415,125700,510411280,6700,6700,6700,6700,10
20250415,125600,510344280,6700,6700,6700,6700,0
20250415,125500,510344280,6700,6700,6700,6700,0
20250415,125400,510344280,6700,6700,6700,6700,0
20250415,125300,510344280,6700,6700,6700,6700,0
20250415,125200,510344280,6700,6700,6700,6700,0
20250415,125100,510344280,6700,6700,6700,6700,100
20250415,125000,509674280,6700,6700,6700,6700,0
20250415,124900,509674280,6700,6700,6700,6700,0
20250415,124800,509674280,6700,6700,6700,6700,2
20250415,124700,509660880,6700,6700,6700,6700,184
20250415,124600,508428080,6700,6700,6700,6700,0
20250415,124500,508428080,6700,6700,6700,6700,1
20250415,124400,508421380,6700,6700,6700,6700,36
20250415,124300,508180180,6680,6680,6680,6680,0
20250415,124200,508180180,6680,6680,6680,6680,0
20250415,124100,508180180,6680,6680,6680,6680,0
20250415,124000,508180180,6680,6680,6680,6680,0
20250415,123900,508180180,6680,6680,6680,6680,87
20250415,123800,507599020,6680,6680,6680,6680,1
20250415,123700,507592340,6700,6700,6700,6700,15
20250415,123600,507491840,6700,6700,6700,6700,10
20250415,123500,507424840,6700,6700,6700,6700,125
20250415,123400,506587340,6700,6700,6700,6700,0
20250415,123300,506587340,6700,6700,6700,6700,0
20250415,123200,506587340,6700,6700,6700,6700,0
20250415,123100,506587340,6700,6700,6700,6700,0
20250415,123000,506587340,6700,6690,6700,6690,94
20250415,122900,505958280,6680,6680,6680,6680,0
20250415,122800,505958280,6680,6680,6680,6680,0
20250415,122700,505958280,6680,6680,6680,6680,0
20250415,122600,505958280,6680,6680,6680,6680,0
20250415,122500,505958280,6680,6680,6680,6680,0
20250415,122400,505958280,6680,6680,6680,6680,41
20250415,122300,505684400,6720,6720,6720,6720,1
20250415,122200,505677680,6725,6720,6725,6720,1000
20250415,122100,498953550,6715,6715,6715,6715,23
20250415,122000,498799105,6715,6715,6715,6715,30
20250415,121900,498597655,6715,6715,6715,6715,32
20250415,121800,498382775,6715,6670,6720,6670,89
20250415,121700,497785620,6660,6660,6660,6660,0
20250415,121600,497785620,6660,6660,6660,6660,0
20250415,121500,497785620,6660,6670,6670,6660,455
20250415,121400,494750810,6670,6670,6670,6670,550
20250415,121300,491082310,6670,6670,6670,6670,0
20250415,121200,491082310,6670,6670,6670,6670,0
20250415,121100,491082310,6670,6680,6680,6670,805
20250415,121000,485705920,6680,6680,6680,6680,0
20250415,120900,485705920,6680,6680,6680,6680,0
20250415,120800,485705920,6680,6680,6680,6680,48
20250415,120700,485385280,6690,6690,6690,6690,104
20250415,120600,484689520,6700,6700,6700,6700,482
20250415,120500,481460120,6700,6700,6700,6700,270
20250415,120400,479651120,6700,6700,6700,6700,42
20250415,120300,479369720,6730,6730,6730,6730,1
20250415,120200,479362990,6740,6740,6740,6740,0
20250415,120100,479362990,6740,6740,6740,6740,0
20250415,120000,479362990,6740,6740,6740,6740,0
20250415,115900,479362990,6740,6740,6740,6740,0
20250415,115800,479362990,6740,6740,6740,6740,0
20250415,115700,479362990,6740,6730,6740,6730,360
20250415,115600,476940180,6720,6720,6720,6720,14
20250415,115500,476846100,6700,6700,6700,6700,1
20250415,115400,476839400,6700,6700,6700,6700,101
20250415,115300,476162700,6720,6720,6720,6720,0
20250415,115200,476162700,6720,6720,6720,6720,0
20250415,115100,476162700,6720,6720,6720,6720,0
20250415,115000,476162700,6720,6720,6720,6720,1
20250415,114900,476155980,6720,6720,6720,6720,0
20250415,114800,476155980,6720,6720,6720,6720,2
20250415,114700,476142540,6720,6720,6720,6720,1
20250415,114600,476135820,6700,6700,6700,6700,0
20250415,114500,476135820,6700,6700,6700,6700,0
20250415,114400,476135820,6700,6700,6700,6700,0
20250415,114300,476135820,6700,6730,6730,6700,705
20250415,114200,471395940,6730,6720,6730,6690,284
20250415,114100,469485140,6720,6720,6720,6720,20
20250415,114000,469350740,6720,6710,6730,6710,2664
20250415,113900,451468650,6710,6710,6710,6710,0
20250415,113800,451468650,6710,6710,6710,6710,12
20250415,113700,451388130,6680,6680,6680,6680,20
20250415,113600,451254530,6720,6720,6720,6720,0
20250415,113500,451254530,6720,6720,6720,6720,1
20250415,113400,451247810,6710,6710,6710,6710,0
20250415,113300,451247810,6710,6710,6710,6710,0
20250415,113200,451247810,6710,6710,6710,6710,379
20250415,113100,448704720,6710,6710,6710,6710,0
20250415,113000,448704720,6710,6710,6710,6710,0
20250415,112900,448704720,6710,6710,6710,6710,56
20250415,112800,448328960,6710,6710,6710,6710,140
20250415,112700,447389560,6710,6710,6710,6710,1
20250415,112600,447382850,6710,6680,6710,6680,272
20250415,112500,445565860,6680,6680,6680,6680,239
20250415,112400,443969340,6680,6680,6680,6680,0
20250415,112300,443969340,6680,6680,6680,6680,0
20250415,112200,443969340,6680,6680,6680,6680,0
20250415,112100,443969340,6680,6680,6680,6680,122
20250415,112000,443154380,6670,6700,6700,6670,163
20250415,111900,442063750,6700,6700,6700,6700,223
20250415,111800,440569650,6700,6700,6700,6700,0
20250415,111700,440569650,6700,6700,6710,6700,212
20250415,111600,439149040,6710,6710,6710,6710,2
20250415,111500,439135620,6700,6700,6700,6700,0
20250415,111400,439135620,6700,6700,6700,6700,0
20250415,111300,439135620,6700,6700,6700,6700,50
20250415,111200,438800620,6700,6700,6700,6700,278
20250415,111100,436938020,6700,6700,6700,6700,100
20250415,111000,436268020,6700,6700,6700,6700,72
20250415,110900,435785620,6710,6700,6710,6700,117
20250415,110800,435001550,6690,6690,6690,6690,0
20250415,110700,435001550,6690,6690,6690,6690,51
20250415,110600,434660360,6690,6690,6690,6690,50
20250415,110500,434325860,6690,6690,6690,6690,1
20250415,110400,434319170,6690,6670,6690,6670,46
20250415,110300,434012130,6670,6670,6670,6670,3
20250415,110200,433992120,6670,6670,6670,6670,4
20250415,110100,433965440,6670,6670,6670,6670,194
20250415,110000,432671460,6670,6670,6670,6670,0
20250415,105900,432671460,6670,6670,6670,6670,11
20250415,105800,432598090,6690,6690,6690,6690,0
20250415,105700,432598090,6690,6690,6690,6690,0
20250415,105600,432598090,6690,6700,6700,6690,7
20250415,105500,432551250,6700,6700,6700,6700,2
20250415,105400,432537850,6710,6710,6710,6710,0
20250415,105300,432537850,6710,6700,6710,6700,2
20250415,105200,432524440,6670,6670,6670,6670,15
20250415,105100,432424390,6690,6690,6690,6690,0
20250415,105000,432424390,6690,6660,6710,6650,220
20250415,104900,430959180,6660,6660,6660,6660,424
20250415,104800,428135340,6660,6660,6660,6660,91
20250415,104700,427529280,6650,6650,6650,6650,28
20250415,104600,427343080,6650,6670,6670,6650,459
20250415,104500,424285140,6670,6670,6670,6670,27
20250415,104400,424105050,6670,6670,6670,6670,0
20250415,104300,424105050,6670,6670,6670,6670,330
20250415,104200,421903950,6670,6680,6680,6670,154
20250415,104100,420875260,6680,6680,6680,6680,235
20250415,104000,419305460,6670,6670,6670,6670,41
20250415,103900,419031990,6670,6680,6680,6670,150
20250415,103800,418031140,6680,6690,6690,6680,245
20250415,103700,416394260,6720,6720,6720,6720,118
20250415,103600,415601300,6710,6710,6710,6710,171
20250415,103500,414453890,6690,6695,6700,6690,240
20250415,103400,412846865,6710,6710,6710,6710,5
20250415,103300,412813315,6710,6710,6710,6710,0
20250415,103200,412813315,6710,6710,6710,6710,0
20250415,103100,412813315,6710,6710,6710,6710,0
20250415,103000,412813315,6710,6710,6710,6710,100
20250415,102900,412142315,6710,6710,6710,6710,0
20250415,102800,412142315,6710,6680,6710,6680,104
20250415,102700,411447565,6680,6680,6680,6680,0
20250415,102600,411447565,6680,6680,6680,6680,0
20250415,102500,411447565,6680,6700,6700,6680,63
20250415,102400,411026545,6710,6710,6710,6710,0
20250415,102300,411026545,6710,6710,6710,6710,10
20250415,102200,410959445,6690,6700,6700,6650,2151
20250415,102100,396589905,6710,6710,6710,6710,75
20250415,102000,396086655,6690,6700,6700,6690,734
20250415,101900,391175255,6700,6700,6700,6700,200
20250415,101800,389835255,6690,6690,6690,6690,23
20250415,101700,389681385,6700,6700,6700,6700,0
20250415,101600,389681385,6700,6690,6700,6690,197
20250415,101500,388361495,6700,6700,6700,6700,4
20250415,101400,388334695,6700,6700,6700,6700,50
20250415,101300,387999695,6700,6700,6700,6700,32
20250415,101200,387785295,6700,6700,6700,6700,250
20250415,101100,386110295,6700,6700,6700,6700,0
20250415,101000,386110295,6700,6700,6700,6700,0
20250415,100900,386110295,6700,6700,6700,6700,0
20250415,100800,386110295,6700,6700,6700,6700,2
20250415,100700,386096895,6700,6700,6700,6700,0
20250415,100600,386096895,6700,6710,6710,6700,261
20250415,100500,384346625,6720,6720,6720,6720,143
20250415,100400,383385665,6710,6710,6710,6710,43
20250415,100300,383097135,6710,6700,6710,6700,222
20250415,100200,381609115,6720,6710,6720,6690,1544
20250415,100100,371250745,6710,6690,6710,6680,1592
20250415,100000,360598715,6690,6680,6690,6680,13
20250415,095900,360511775,6690,6680,6690,6680,11
20250415,095800,360438285,6680,6680,6680,6680,142
20250415,095700,359489725,6690,6690,6690,6690,12
20250415,095600,359409445,6690,6690,6710,6690,12
20250415,095500,359329145,6700,6700,6700,6700,200
20250415,095400,357989145,6700,6700,6700,6700,19
20250415,095300,357861845,6690,6700,6730,6690,77
20250415,095200,357344835,6700,6700,6700,6700,21
20250415,095100,357204135,6670,6630,6670,6630,196
20250415,095000,355898615,6630,6630,6630,6630,575
20250415,094900,352086365,6630,6670,6670,6630,1161
20250415,094800,344368275,6700,6690,6700,6680,554
20250415,094700,340663765,6690,6720,6720,6690,431
20250415,094600,337774305,6720,6720,6720,6720,1
20250415,094500,337767585,6730,6720,6730,6720,106
20250415,094400,337054765,6720,6730,6730,6720,292
20250415,094300,335092065,6720,6720,6720,6720,73
20250415,094200,334601505,6720,6720,6720,6720,180
20250415,094100,333391905,6730,6740,6740,6730,31
20250415,094000,333183175,6710,6710,6710,6710,200
20250415,093900,331841175,6710,6770,6780,6710,1041
20250415,093800,324834855,6770,6740,6770,6740,2244
20250415,093700,309671905,6730,6720,6730,6720,321
20250415,093600,307513075,6710,6700,6710,6700,158
20250415,093500,306452915,6710,6670,6710,6670,770
20250415,093400,301307945,6680,6680,6680,6680,5
20250415,093300,301274545,6630,6685,6685,6630,622
20250415,093200,297138055,6670,6700,6700,6640,1736
20250415,093100,285580225,6700,6730,6740,6700,603
20250415,093000,281530415,6740,6730,6740,6730,415
20250415,092900,278733345,6700,6740,6750,6700,1940
20250415,092800,265668325,6750,6740,6750,6740,559
20250415,092700,261899855,6740,6750,6750,6740,230
20250415,092600,260347625,6750,6750,6760,6730,424
20250415,092500,257485705,6750,6740,6750,6720,3620
20250415,092400,233097395,6730,6760,6760,6730,2708
20250415,092300,214832345,6750,6700,6750,6700,1978
20250415,092200,201517505,6700,6670,6720,6660,3094
20250415,092100,180845825,6710,6660,6720,6660,552
20250415,092000,177145985,6650,6680,6685,6650,1787
20250415,091900,165201415,6680,6630,6680,6630,182
20250415,091800,163990415,6650,6580,6650,6580,379
20250415,091700,161482955,6590,6570,6590,6560,45
20250415,091600,161187295,6570,6570,6570,6520,264
20250415,091500,159453855,6550,6510,6550,6510,470
20250415,091400,156381225,6510,6530,6530,6510,1291
20250415,091300,147960545,6550,6550,6550,6550,503
20250415,091200,144665895,6520,6540,6570,6520,245
20250415,091100,143067495,6530,6560,6560,6510,214
20250415,091000,141667815,6510,6550,6570,6510,846
20250415,090900,136140845,6550,6580,6580,6550,186
20250415,090800,134919155,6580,6570,6580,6540,1477
20250415,090700,125213495,6580,6610,6620,6580,984
20250415,090600,118722245,6620,6720,6720,6620,4977
20250415,090500,85639875,6740,6670,6740,6660,1194
20250415,090400,77669565,6680,6750,6760,6670,2949
20250415,090300,57890125,6750,6730,6750,6720,2974
20250415,090200,37844715,6730,6650,6750,6650,4083
20250415,090100,10413445,6650,6650,6655,6650,236
20250415,090000,8844010,6650,6620,6650,6620,1333
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190700 608649280 6630 6630 6630 6630 1304
3 20250415 190600 608649280 6630 6630 6630 6630 0
4 20250415 190500 608649280 6630 6630 6630 6630 0
5 20250415 190400 608649280 6630 6630 6630 6630 0
6 20250415 190300 608649280 6630 6630 6630 6630 0
7 20250415 190200 608649280 6630 6630 6630 6630 0
8 20250415 190100 608649280 6630 6630 6630 6630 0
9 20250415 190000 608649280 6630 6630 6630 6630 0
10 20250415 185900 608649280 6630 6630 6630 6630 0
11 20250415 185800 608649280 6630 6630 6630 6630 0
12 20250415 185700 608649280 6630 6630 6630 6630 0
13 20250415 185600 608649280 6630 6630 6630 6630 0
14 20250415 185500 608649280 6630 6630 6630 6630 0
15 20250415 185400 608649280 6630 6630 6630 6630 0
16 20250415 185300 608649280 6630 6630 6630 6630 0
17 20250415 185200 608649280 6630 6630 6630 6630 0
18 20250415 185100 608649280 6630 6630 6630 6630 0
19 20250415 185000 608649280 6630 6630 6630 6630 0
20 20250415 184900 608649280 6630 6630 6630 6630 0
21 20250415 184800 608649280 6630 6630 6630 6630 0
22 20250415 184700 608649280 6630 6630 6630 6630 0
23 20250415 184600 608649280 6630 6630 6630 6630 0
24 20250415 184500 608649280 6630 6630 6630 6630 0
25 20250415 184400 608649280 6630 6630 6630 6630 0
26 20250415 184300 608649280 6630 6630 6630 6630 0
27 20250415 184200 608649280 6630 6630 6630 6630 0
28 20250415 184100 608649280 6630 6630 6630 6630 0
29 20250415 184000 608649280 6630 6630 6630 6630 0
30 20250415 183900 608649280 6630 6630 6630 6630 0
31 20250415 183800 608649280 6630 6630 6630 6630 0
32 20250415 183700 608649280 6630 6630 6630 6630 1304
33 20250415 183600 608649280 6630 6630 6630 6630 0
34 20250415 183500 608649280 6630 6630 6630 6630 0
35 20250415 183400 608649280 6630 6630 6630 6630 0
36 20250415 183300 608649280 6630 6630 6630 6630 0
37 20250415 183200 608649280 6630 6630 6630 6630 0
38 20250415 183100 608649280 6630 6630 6630 6630 0
39 20250415 183000 608649280 6630 6630 6630 6630 0
40 20250415 182900 608649280 6630 6630 6630 6630 0
41 20250415 182800 608649280 6630 6630 6630 6630 0
42 20250415 182700 608649280 6630 6630 6630 6630 0
43 20250415 182600 608649280 6630 6630 6630 6630 0
44 20250415 182500 608649280 6630 6630 6630 6630 0
45 20250415 182400 608649280 6630 6630 6630 6630 0
46 20250415 182300 608649280 6630 6630 6630 6630 0
47 20250415 182200 608649280 6630 6630 6630 6630 0
48 20250415 182100 608649280 6630 6630 6630 6630 0
49 20250415 182000 608649280 6630 6630 6630 6630 0
50 20250415 181900 608649280 6630 6630 6630 6630 0
51 20250415 181800 608649280 6630 6630 6630 6630 0
52 20250415 181700 608649280 6630 6630 6630 6630 0
53 20250415 181600 608649280 6630 6630 6630 6630 0
54 20250415 181500 608649280 6630 6630 6630 6630 0
55 20250415 181400 608649280 6630 6630 6630 6630 0
56 20250415 181300 608649280 6630 6630 6630 6630 0
57 20250415 181200 608649280 6630 6630 6630 6630 0
58 20250415 181100 608649280 6630 6630 6630 6630 0
59 20250415 181000 608649280 6630 6630 6630 6630 0
60 20250415 180900 608649280 6630 6630 6630 6630 0
61 20250415 180800 608649280 6630 6630 6630 6630 0
62 20250415 180700 608649280 6630 6630 6630 6630 1304
63 20250415 180600 608649280 6630 6630 6630 6630 0
64 20250415 180500 608649280 6630 6630 6630 6630 0
65 20250415 180400 608649280 6630 6630 6630 6630 0
66 20250415 180300 608649280 6630 6630 6630 6630 0
67 20250415 180200 608649280 6630 6630 6630 6630 0
68 20250415 180100 608649280 6630 6630 6630 6630 0
69 20250415 180000 608649280 6630 6630 6630 6630 0
70 20250415 175900 608649280 6630 6630 6630 6630 0
71 20250415 175800 608649280 6630 6630 6630 6630 0
72 20250415 175700 608649280 6630 6630 6630 6630 0
73 20250415 175600 608649280 6630 6630 6630 6630 0
74 20250415 175500 608649280 6630 6630 6630 6630 0
75 20250415 175400 608649280 6630 6630 6630 6630 0
76 20250415 175300 608649280 6630 6630 6630 6630 0
77 20250415 175200 608649280 6630 6630 6630 6630 0
78 20250415 175100 608649280 6630 6630 6630 6630 0
79 20250415 175000 608649280 6630 6630 6630 6630 0
80 20250415 174900 608649280 6630 6630 6630 6630 0
81 20250415 174800 608649280 6630 6630 6630 6630 0
82 20250415 174700 608649280 6630 6630 6630 6630 0
83 20250415 174600 608649280 6630 6630 6630 6630 0
84 20250415 174500 608649280 6630 6630 6630 6630 0
85 20250415 174400 608649280 6630 6630 6630 6630 0
86 20250415 174300 608649280 6630 6630 6630 6630 0
87 20250415 174200 608649280 6630 6630 6630 6630 0
88 20250415 174100 608649280 6630 6630 6630 6630 0
89 20250415 174000 608649280 6630 6630 6630 6630 0
90 20250415 173900 608649280 6630 6630 6630 6630 0
91 20250415 173800 608649280 6630 6630 6630 6630 0
92 20250415 173700 608649280 6630 6630 6630 6630 1304
93 20250415 173600 608649280 6630 6630 6630 6630 0
94 20250415 173500 608649280 6630 6630 6630 6630 0
95 20250415 173400 608649280 6630 6630 6630 6630 0
96 20250415 173300 608649280 6630 6630 6630 6630 0
97 20250415 173200 608649280 6630 6630 6630 6630 0
98 20250415 173100 608649280 6630 6630 6630 6630 0
99 20250415 173000 608649280 6630 6630 6630 6630 0
100 20250415 172900 608649280 6630 6630 6630 6630 0
101 20250415 172800 608649280 6630 6630 6630 6630 0
102 20250415 172700 608649280 6630 6630 6630 6630 0
103 20250415 172600 608649280 6630 6630 6630 6630 0
104 20250415 172500 608649280 6630 6630 6630 6630 0
105 20250415 172400 608649280 6630 6630 6630 6630 0
106 20250415 172300 608649280 6630 6630 6630 6630 0
107 20250415 172200 608649280 6630 6630 6630 6630 0
108 20250415 172100 608649280 6630 6630 6630 6630 0
109 20250415 172000 608649280 6630 6630 6630 6630 0
110 20250415 171900 608649280 6630 6630 6630 6630 0
111 20250415 171800 608649280 6630 6630 6630 6630 0
112 20250415 171700 608649280 6630 6630 6630 6630 0
113 20250415 171600 608649280 6630 6630 6630 6630 0
114 20250415 171500 608649280 6630 6630 6630 6630 0
115 20250415 171400 608649280 6630 6630 6630 6630 0
116 20250415 171300 608649280 6630 6630 6630 6630 0
117 20250415 171200 608649280 6630 6630 6630 6630 0
118 20250415 171100 608649280 6630 6630 6630 6630 0
119 20250415 171000 608649280 6630 6630 6630 6630 0
120 20250415 170900 608649280 6630 6630 6630 6630 0
121 20250415 170800 608649280 6630 6630 6630 6630 0
122 20250415 170700 608649280 6630 6630 6630 6630 1304
123 20250415 170600 608649280 6630 6630 6630 6630 0
124 20250415 170500 608649280 6630 6630 6630 6630 0
125 20250415 170400 608649280 6630 6630 6630 6630 0
126 20250415 170300 608649280 6630 6630 6630 6630 0
127 20250415 170200 608649280 6630 6630 6630 6630 0
128 20250415 170100 608649280 6630 6630 6630 6630 0
129 20250415 170000 608649280 6630 6630 6630 6630 0
130 20250415 165900 608649280 6630 6630 6630 6630 0
131 20250415 165800 608649280 6630 6630 6630 6630 0
132 20250415 165700 608649280 6630 6630 6630 6630 0
133 20250415 165600 608649280 6630 6630 6630 6630 0
134 20250415 165500 608649280 6630 6630 6630 6630 0
135 20250415 165400 608649280 6630 6630 6630 6630 0
136 20250415 165300 608649280 6630 6630 6630 6630 0
137 20250415 165200 608649280 6630 6630 6630 6630 0
138 20250415 165100 608649280 6630 6630 6630 6630 0
139 20250415 165000 608649280 6630 6630 6630 6630 0
140 20250415 164900 608649280 6630 6630 6630 6630 0
141 20250415 164800 608649280 6630 6630 6630 6630 0
142 20250415 164700 608649280 6630 6630 6630 6630 0
143 20250415 164600 608649280 6630 6630 6630 6630 0
144 20250415 164500 608649280 6630 6630 6630 6630 0
145 20250415 164400 608649280 6630 6630 6630 6630 0
146 20250415 164300 608649280 6630 6630 6630 6630 0
147 20250415 164200 608649280 6630 6630 6630 6630 0
148 20250415 164100 608649280 6630 6630 6630 6630 0
149 20250415 164000 608649280 6630 6630 6630 6630 0
150 20250415 163900 608649280 6630 6630 6630 6630 0
151 20250415 163800 608649280 6630 6630 6630 6630 0
152 20250415 163700 608649280 6630 6630 6630 6630 1304
153 20250415 163600 608649280 6630 6630 6630 6630 0
154 20250415 163500 608649280 6630 6630 6630 6630 0
155 20250415 163400 608649280 6630 6630 6630 6630 0
156 20250415 163300 608649280 6630 6630 6630 6630 0
157 20250415 163200 608649280 6630 6630 6630 6630 0
158 20250415 163100 608649280 6630 6630 6630 6630 0
159 20250415 163000 608649280 6630 6630 6630 6630 0
160 20250415 162900 608649280 6630 6630 6630 6630 0
161 20250415 162800 608649280 6630 6630 6630 6630 0
162 20250415 162700 608649280 6630 6630 6630 6630 0
163 20250415 162600 608649280 6630 6630 6630 6630 0
164 20250415 162500 608649280 6630 6630 6630 6630 0
165 20250415 162400 608649280 6630 6630 6630 6630 0
166 20250415 162300 608649280 6630 6630 6630 6630 0
167 20250415 162200 608649280 6630 6630 6630 6630 0
168 20250415 162100 608649280 6630 6630 6630 6630 0
169 20250415 162000 608649280 6630 6630 6630 6630 0
170 20250415 161900 608649280 6630 6630 6630 6630 0
171 20250415 161800 608649280 6630 6630 6630 6630 0
172 20250415 161700 608649280 6630 6630 6630 6630 0
173 20250415 161600 608649280 6630 6630 6630 6630 0
174 20250415 161500 608649280 6630 6630 6630 6630 0
175 20250415 161400 608649280 6630 6630 6630 6630 0
176 20250415 161300 608649280 6630 6630 6630 6630 0
177 20250415 161200 608649280 6630 6630 6630 6630 0
178 20250415 161100 608649280 6630 6630 6630 6630 0
179 20250415 161000 608649280 6630 6630 6630 6630 0
180 20250415 160900 608649280 6630 6630 6630 6630 0
181 20250415 160800 608649280 6630 6630 6630 6630 0
182 20250415 160700 608649280 6630 6630 6630 6630 1304
183 20250415 160600 608649280 6630 6630 6630 6630 0
184 20250415 160500 608649280 6630 6630 6630 6630 0
185 20250415 160400 608649280 6630 6630 6630 6630 0
186 20250415 160300 608649280 6630 6630 6630 6630 0
187 20250415 160200 608649280 6630 6630 6630 6630 0
188 20250415 160100 608649280 6630 6630 6630 6630 0
189 20250415 160000 608649280 6630 6630 6630 6630 0
190 20250415 155900 608649280 6630 6630 6630 6630 0
191 20250415 155800 608649280 6630 6630 6630 6630 0
192 20250415 155700 608649280 6630 6630 6630 6630 0
193 20250415 155600 608649280 6630 6630 6630 6630 0
194 20250415 155500 608649280 6630 6630 6630 6630 0
195 20250415 155400 608649280 6630 6630 6630 6630 0
196 20250415 155300 608649280 6630 6630 6630 6630 0
197 20250415 155200 608649280 6630 6630 6630 6630 0
198 20250415 155100 608649280 6630 6630 6630 6630 0
199 20250415 155000 608649280 6630 6630 6630 6630 0
200 20250415 154900 608649280 6630 6630 6630 6630 0
201 20250415 154800 608649280 6630 6630 6630 6630 0
202 20250415 154700 608649280 6630 6630 6630 6630 0
203 20250415 154600 608649280 6630 6630 6630 6630 0
204 20250415 154500 608649280 6630 6630 6630 6630 0
205 20250415 154400 608649280 6630 6630 6630 6630 0
206 20250415 154300 608649280 6630 6630 6630 6630 0
207 20250415 154200 608649280 6630 6630 6630 6630 0
208 20250415 154100 608649280 6630 6630 6630 6630 0
209 20250415 154000 608649280 6630 6630 6630 6630 0
210 20250415 153900 608649280 6630 6630 6630 6630 0
211 20250415 153800 608649280 6630 6630 6630 6630 0
212 20250415 153700 608649280 6630 6630 6630 6630 1304
213 20250415 153600 608649280 6630 6630 6630 6630 0
214 20250415 153500 608649280 6630 6630 6630 6630 0
215 20250415 153400 608649280 6630 6630 6630 6630 0
216 20250415 153300 608649280 6630 6630 6630 6630 0
217 20250415 153200 608649280 6630 6630 6630 6630 0
218 20250415 153100 608649280 6630 6630 6630 6630 0
219 20250415 153000 608649280 6630 6630 6630 6630 1304
220 20250415 152900 600003760 6650 6650 6650 6650 0
221 20250415 152800 600003760 6650 6650 6650 6650 0
222 20250415 152700 600003760 6650 6650 6650 6650 0
223 20250415 152600 600003760 6650 6650 6650 6650 0
224 20250415 152500 600003760 6650 6650 6650 6650 0
225 20250415 152400 600003760 6650 6650 6650 6650 0
226 20250415 152300 600003760 6650 6650 6650 6650 0
227 20250415 152200 600003760 6650 6650 6650 6650 0
228 20250415 152100 600003760 6650 6650 6650 6650 0
229 20250415 152000 600003760 6650 6650 6650 6650 0
230 20250415 151900 600003760 6650 6650 6650 6650 0
231 20250415 151800 600003760 6650 6650 6650 6650 167
232 20250415 151700 598893210 6660 6660 6660 6660 0
233 20250415 151600 598893210 6660 6660 6660 6660 1
234 20250415 151500 598886550 6660 6660 6660 6660 1
235 20250415 151400 598879890 6660 6660 6660 6660 18
236 20250415 151300 598760010 6660 6660 6660 6660 26
237 20250415 151200 598586850 6660 6660 6660 6660 0
238 20250415 151100 598586850 6660 6660 6660 6660 0
239 20250415 151000 598586850 6660 6660 6660 6660 0
240 20250415 150900 598586850 6660 6660 6660 6660 50
241 20250415 150800 598253850 6660 6660 6660 6660 0
242 20250415 150700 598253850 6660 6660 6660 6660 13
243 20250415 150600 598167270 6640 6640 6640 6640 0
244 20250415 150500 598167270 6640 6640 6640 6640 0
245 20250415 150400 598167270 6640 6640 6640 6640 0
246 20250415 150300 598167270 6640 6640 6640 6640 0
247 20250415 150200 598167270 6640 6640 6640 6640 3
248 20250415 150100 598147350 6640 6640 6640 6640 220
249 20250415 150000 596686550 6640 6650 6650 6640 15
250 20250415 145900 596586840 6650 6650 6650 6650 16
251 20250415 145800 596480440 6650 6650 6650 6650 479
252 20250415 145700 593295090 6650 6650 6650 6650 449
253 20250415 145600 590309240 6660 6660 6660 6660 23
254 20250415 145500 590156060 6680 6680 6680 6680 0
255 20250415 145400 590156060 6680 6680 6680 6680 0
256 20250415 145300 590156060 6680 6680 6680 6680 0
257 20250415 145200 590156060 6680 6680 6680 6680 0
258 20250415 145100 590156060 6680 6680 6680 6680 0
259 20250415 145000 590156060 6680 6680 6680 6680 0
260 20250415 144900 590156060 6680 6680 6680 6680 50
261 20250415 144800 589822060 6680 6680 6680 6680 0
262 20250415 144700 589822060 6680 6680 6680 6680 0
263 20250415 144600 589822060 6680 6680 6680 6680 0
264 20250415 144500 589822060 6680 6660 6680 6660 224
265 20250415 144400 588330200 6660 6660 6660 6660 0
266 20250415 144300 588330200 6660 6660 6660 6660 0
267 20250415 144200 588330200 6660 6670 6670 6660 250
268 20250415 144100 586664120 6680 6680 6680 6680 0
269 20250415 144000 586664120 6680 6680 6680 6680 51
270 20250415 143900 586323440 6690 6690 6690 6690 0
271 20250415 143800 586323440 6690 6690 6690 6690 0
272 20250415 143700 586323440 6690 6690 6690 6690 0
273 20250415 143600 586323440 6690 6690 6690 6690 30
274 20250415 143500 586122740 6700 6700 6700 6700 0
275 20250415 143400 586122740 6700 6700 6700 6700 0
276 20250415 143300 586122740 6700 6700 6700 6700 0
277 20250415 143200 586122740 6700 6700 6700 6700 0
278 20250415 143100 586122740 6700 6700 6700 6700 13
279 20250415 143000 586035640 6700 6700 6700 6700 133
280 20250415 142900 585144540 6700 6700 6700 6700 0
281 20250415 142800 585144540 6700 6730 6730 6700 1621
282 20250415 142700 574274210 6730 6700 6730 6700 515
283 20250415 142600 570817260 6730 6730 6730 6730 0
284 20250415 142500 570817260 6730 6730 6730 6730 0
285 20250415 142400 570817260 6730 6730 6730 6730 3
286 20250415 142300 570797070 6730 6730 6730 6730 100
287 20250415 142200 570124070 6730 6730 6730 6730 0
288 20250415 142100 570124070 6730 6730 6730 6730 39
289 20250415 142000 569861600 6730 6730 6730 6730 8
290 20250415 141900 569807760 6730 6730 6730 6730 0
291 20250415 141800 569807760 6730 6730 6730 6730 400
292 20250415 141700 567115760 6730 6730 6730 6730 600
293 20250415 141600 563077760 6710 6720 6720 6710 277
294 20250415 141500 561218880 6720 6720 6720 6720 0
295 20250415 141400 561218880 6720 6730 6730 6720 30
296 20250415 141300 561017070 6730 6730 6730 6730 9
297 20250415 141200 560956500 6740 6740 6740 6740 0
298 20250415 141100 560956500 6740 6740 6740 6740 0
299 20250415 141000 560956500 6740 6740 6740 6740 1
300 20250415 140900 560949760 6740 6740 6740 6740 10
301 20250415 140800 560882360 6710 6710 6710 6710 0
302 20250415 140700 560882360 6710 6710 6710 6710 10
303 20250415 140600 560815260 6710 6720 6720 6710 61
304 20250415 140500 560405940 6740 6740 6740 6740 0
305 20250415 140400 560405940 6740 6740 6740 6740 0
306 20250415 140300 560405940 6740 6740 6740 6740 0
307 20250415 140200 560405940 6740 6740 6740 6740 0
308 20250415 140100 560405940 6740 6710 6740 6710 5
309 20250415 140000 560372360 6710 6710 6710 6710 0
310 20250415 135900 560372360 6710 6730 6730 6710 155
311 20250415 135800 559331410 6730 6730 6730 6730 0
312 20250415 135700 559331410 6730 6730 6730 6730 0
313 20250415 135600 559331410 6730 6730 6730 6730 0
314 20250415 135500 559331410 6730 6730 6730 6730 0
315 20250415 135400 559331410 6730 6730 6730 6730 0
316 20250415 135300 559331410 6730 6730 6730 6730 0
317 20250415 135200 559331410 6730 6730 6730 6730 0
318 20250415 135100 559331410 6730 6730 6740 6730 306
319 20250415 135000 557270530 6730 6730 6730 6730 0
320 20250415 134900 557270530 6730 6730 6730 6730 1
321 20250415 134800 557263800 6730 6730 6730 6730 0
322 20250415 134700 557263800 6730 6730 6730 6730 143
323 20250415 134600 556301410 6730 6720 6730 6720 3
324 20250415 134500 556281240 6710 6730 6730 6710 125
325 20250415 134400 555442190 6730 6730 6730 6730 25
326 20250415 134300 555273940 6720 6720 6720 6720 0
327 20250415 134200 555273940 6720 6720 6720 6720 0
328 20250415 134100 555273940 6720 6720 6720 6720 140
329 20250415 134000 554333140 6720 6720 6720 6720 6
330 20250415 133900 554292820 6720 6720 6720 6720 41
331 20250415 133800 554017300 6720 6720 6720 6720 150
332 20250415 133700 553009300 6720 6730 6730 6720 81
333 20250415 133600 552464260 6700 6700 6700 6700 0
334 20250415 133500 552464260 6700 6700 6700 6700 0
335 20250415 133400 552464260 6700 6700 6700 6700 0
336 20250415 133300 552464260 6700 6700 6700 6700 0
337 20250415 133200 552464260 6700 6700 6700 6700 0
338 20250415 133100 552464260 6700 6700 6700 6700 0
339 20250415 133000 552464260 6700 6700 6700 6700 0
340 20250415 132900 552464260 6700 6700 6700 6700 0
341 20250415 132800 552464260 6700 6700 6700 6700 498
342 20250415 132700 549127660 6700 6700 6700 6700 1
343 20250415 132600 549120960 6730 6730 6730 6730 0
344 20250415 132500 549120960 6730 6730 6730 6730 0
345 20250415 132400 549120960 6730 6730 6730 6730 0
346 20250415 132300 549120960 6730 6730 6730 6730 8
347 20250415 132200 549067120 6730 6730 6730 6730 0
348 20250415 132100 549067120 6730 6730 6750 6730 779
349 20250415 132000 543818330 6730 6730 6730 6730 0
350 20250415 131900 543818330 6730 6730 6730 6730 0
351 20250415 131800 543818330 6730 6730 6730 6730 0
352 20250415 131700 543818330 6730 6730 6730 6730 0
353 20250415 131600 543818330 6730 6730 6730 6730 34
354 20250415 131500 543589510 6740 6740 6740 6740 1
355 20250415 131400 543582770 6730 6690 6730 6690 725
356 20250415 131300 538709000 6700 6700 6700 6700 0
357 20250415 131200 538709000 6700 6700 6700 6700 0
358 20250415 131100 538709000 6700 6690 6700 6690 606
359 20250415 131000 534648810 6700 6700 6700 6700 0
360 20250415 130900 534648810 6700 6670 6700 6660 2997
361 20250415 130800 514649660 6670 6670 6670 6670 345
362 20250415 130700 512348510 6680 6680 6680 6680 164
363 20250415 130600 511252990 6700 6700 6700 6700 0
364 20250415 130500 511252990 6700 6700 6700 6700 0
365 20250415 130400 511252990 6700 6700 6700 6700 0
366 20250415 130300 511252990 6700 6700 6700 6700 0
367 20250415 130200 511252990 6700 6700 6700 6700 0
368 20250415 130100 511252990 6700 6690 6700 6690 2
369 20250415 130000 511239600 6680 6680 6680 6680 1
370 20250415 125900 511232920 6680 6680 6680 6680 6
371 20250415 125800 511192840 6680 6680 6680 6680 117
372 20250415 125700 510411280 6700 6700 6700 6700 10
373 20250415 125600 510344280 6700 6700 6700 6700 0
374 20250415 125500 510344280 6700 6700 6700 6700 0
375 20250415 125400 510344280 6700 6700 6700 6700 0
376 20250415 125300 510344280 6700 6700 6700 6700 0
377 20250415 125200 510344280 6700 6700 6700 6700 0
378 20250415 125100 510344280 6700 6700 6700 6700 100
379 20250415 125000 509674280 6700 6700 6700 6700 0
380 20250415 124900 509674280 6700 6700 6700 6700 0
381 20250415 124800 509674280 6700 6700 6700 6700 2
382 20250415 124700 509660880 6700 6700 6700 6700 184
383 20250415 124600 508428080 6700 6700 6700 6700 0
384 20250415 124500 508428080 6700 6700 6700 6700 1
385 20250415 124400 508421380 6700 6700 6700 6700 36
386 20250415 124300 508180180 6680 6680 6680 6680 0
387 20250415 124200 508180180 6680 6680 6680 6680 0
388 20250415 124100 508180180 6680 6680 6680 6680 0
389 20250415 124000 508180180 6680 6680 6680 6680 0
390 20250415 123900 508180180 6680 6680 6680 6680 87
391 20250415 123800 507599020 6680 6680 6680 6680 1
392 20250415 123700 507592340 6700 6700 6700 6700 15
393 20250415 123600 507491840 6700 6700 6700 6700 10
394 20250415 123500 507424840 6700 6700 6700 6700 125
395 20250415 123400 506587340 6700 6700 6700 6700 0
396 20250415 123300 506587340 6700 6700 6700 6700 0
397 20250415 123200 506587340 6700 6700 6700 6700 0
398 20250415 123100 506587340 6700 6700 6700 6700 0
399 20250415 123000 506587340 6700 6690 6700 6690 94
400 20250415 122900 505958280 6680 6680 6680 6680 0
401 20250415 122800 505958280 6680 6680 6680 6680 0
402 20250415 122700 505958280 6680 6680 6680 6680 0
403 20250415 122600 505958280 6680 6680 6680 6680 0
404 20250415 122500 505958280 6680 6680 6680 6680 0
405 20250415 122400 505958280 6680 6680 6680 6680 41
406 20250415 122300 505684400 6720 6720 6720 6720 1
407 20250415 122200 505677680 6725 6720 6725 6720 1000
408 20250415 122100 498953550 6715 6715 6715 6715 23
409 20250415 122000 498799105 6715 6715 6715 6715 30
410 20250415 121900 498597655 6715 6715 6715 6715 32
411 20250415 121800 498382775 6715 6670 6720 6670 89
412 20250415 121700 497785620 6660 6660 6660 6660 0
413 20250415 121600 497785620 6660 6660 6660 6660 0
414 20250415 121500 497785620 6660 6670 6670 6660 455
415 20250415 121400 494750810 6670 6670 6670 6670 550
416 20250415 121300 491082310 6670 6670 6670 6670 0
417 20250415 121200 491082310 6670 6670 6670 6670 0
418 20250415 121100 491082310 6670 6680 6680 6670 805
419 20250415 121000 485705920 6680 6680 6680 6680 0
420 20250415 120900 485705920 6680 6680 6680 6680 0
421 20250415 120800 485705920 6680 6680 6680 6680 48
422 20250415 120700 485385280 6690 6690 6690 6690 104
423 20250415 120600 484689520 6700 6700 6700 6700 482
424 20250415 120500 481460120 6700 6700 6700 6700 270
425 20250415 120400 479651120 6700 6700 6700 6700 42
426 20250415 120300 479369720 6730 6730 6730 6730 1
427 20250415 120200 479362990 6740 6740 6740 6740 0
428 20250415 120100 479362990 6740 6740 6740 6740 0
429 20250415 120000 479362990 6740 6740 6740 6740 0
430 20250415 115900 479362990 6740 6740 6740 6740 0
431 20250415 115800 479362990 6740 6740 6740 6740 0
432 20250415 115700 479362990 6740 6730 6740 6730 360
433 20250415 115600 476940180 6720 6720 6720 6720 14
434 20250415 115500 476846100 6700 6700 6700 6700 1
435 20250415 115400 476839400 6700 6700 6700 6700 101
436 20250415 115300 476162700 6720 6720 6720 6720 0
437 20250415 115200 476162700 6720 6720 6720 6720 0
438 20250415 115100 476162700 6720 6720 6720 6720 0
439 20250415 115000 476162700 6720 6720 6720 6720 1
440 20250415 114900 476155980 6720 6720 6720 6720 0
441 20250415 114800 476155980 6720 6720 6720 6720 2
442 20250415 114700 476142540 6720 6720 6720 6720 1
443 20250415 114600 476135820 6700 6700 6700 6700 0
444 20250415 114500 476135820 6700 6700 6700 6700 0
445 20250415 114400 476135820 6700 6700 6700 6700 0
446 20250415 114300 476135820 6700 6730 6730 6700 705
447 20250415 114200 471395940 6730 6720 6730 6690 284
448 20250415 114100 469485140 6720 6720 6720 6720 20
449 20250415 114000 469350740 6720 6710 6730 6710 2664
450 20250415 113900 451468650 6710 6710 6710 6710 0
451 20250415 113800 451468650 6710 6710 6710 6710 12
452 20250415 113700 451388130 6680 6680 6680 6680 20
453 20250415 113600 451254530 6720 6720 6720 6720 0
454 20250415 113500 451254530 6720 6720 6720 6720 1
455 20250415 113400 451247810 6710 6710 6710 6710 0
456 20250415 113300 451247810 6710 6710 6710 6710 0
457 20250415 113200 451247810 6710 6710 6710 6710 379
458 20250415 113100 448704720 6710 6710 6710 6710 0
459 20250415 113000 448704720 6710 6710 6710 6710 0
460 20250415 112900 448704720 6710 6710 6710 6710 56
461 20250415 112800 448328960 6710 6710 6710 6710 140
462 20250415 112700 447389560 6710 6710 6710 6710 1
463 20250415 112600 447382850 6710 6680 6710 6680 272
464 20250415 112500 445565860 6680 6680 6680 6680 239
465 20250415 112400 443969340 6680 6680 6680 6680 0
466 20250415 112300 443969340 6680 6680 6680 6680 0
467 20250415 112200 443969340 6680 6680 6680 6680 0
468 20250415 112100 443969340 6680 6680 6680 6680 122
469 20250415 112000 443154380 6670 6700 6700 6670 163
470 20250415 111900 442063750 6700 6700 6700 6700 223
471 20250415 111800 440569650 6700 6700 6700 6700 0
472 20250415 111700 440569650 6700 6700 6710 6700 212
473 20250415 111600 439149040 6710 6710 6710 6710 2
474 20250415 111500 439135620 6700 6700 6700 6700 0
475 20250415 111400 439135620 6700 6700 6700 6700 0
476 20250415 111300 439135620 6700 6700 6700 6700 50
477 20250415 111200 438800620 6700 6700 6700 6700 278
478 20250415 111100 436938020 6700 6700 6700 6700 100
479 20250415 111000 436268020 6700 6700 6700 6700 72
480 20250415 110900 435785620 6710 6700 6710 6700 117
481 20250415 110800 435001550 6690 6690 6690 6690 0
482 20250415 110700 435001550 6690 6690 6690 6690 51
483 20250415 110600 434660360 6690 6690 6690 6690 50
484 20250415 110500 434325860 6690 6690 6690 6690 1
485 20250415 110400 434319170 6690 6670 6690 6670 46
486 20250415 110300 434012130 6670 6670 6670 6670 3
487 20250415 110200 433992120 6670 6670 6670 6670 4
488 20250415 110100 433965440 6670 6670 6670 6670 194
489 20250415 110000 432671460 6670 6670 6670 6670 0
490 20250415 105900 432671460 6670 6670 6670 6670 11
491 20250415 105800 432598090 6690 6690 6690 6690 0
492 20250415 105700 432598090 6690 6690 6690 6690 0
493 20250415 105600 432598090 6690 6700 6700 6690 7
494 20250415 105500 432551250 6700 6700 6700 6700 2
495 20250415 105400 432537850 6710 6710 6710 6710 0
496 20250415 105300 432537850 6710 6700 6710 6700 2
497 20250415 105200 432524440 6670 6670 6670 6670 15
498 20250415 105100 432424390 6690 6690 6690 6690 0
499 20250415 105000 432424390 6690 6660 6710 6650 220
500 20250415 104900 430959180 6660 6660 6660 6660 424
501 20250415 104800 428135340 6660 6660 6660 6660 91
502 20250415 104700 427529280 6650 6650 6650 6650 28
503 20250415 104600 427343080 6650 6670 6670 6650 459
504 20250415 104500 424285140 6670 6670 6670 6670 27
505 20250415 104400 424105050 6670 6670 6670 6670 0
506 20250415 104300 424105050 6670 6670 6670 6670 330
507 20250415 104200 421903950 6670 6680 6680 6670 154
508 20250415 104100 420875260 6680 6680 6680 6680 235
509 20250415 104000 419305460 6670 6670 6670 6670 41
510 20250415 103900 419031990 6670 6680 6680 6670 150
511 20250415 103800 418031140 6680 6690 6690 6680 245
512 20250415 103700 416394260 6720 6720 6720 6720 118
513 20250415 103600 415601300 6710 6710 6710 6710 171
514 20250415 103500 414453890 6690 6695 6700 6690 240
515 20250415 103400 412846865 6710 6710 6710 6710 5
516 20250415 103300 412813315 6710 6710 6710 6710 0
517 20250415 103200 412813315 6710 6710 6710 6710 0
518 20250415 103100 412813315 6710 6710 6710 6710 0
519 20250415 103000 412813315 6710 6710 6710 6710 100
520 20250415 102900 412142315 6710 6710 6710 6710 0
521 20250415 102800 412142315 6710 6680 6710 6680 104
522 20250415 102700 411447565 6680 6680 6680 6680 0
523 20250415 102600 411447565 6680 6680 6680 6680 0
524 20250415 102500 411447565 6680 6700 6700 6680 63
525 20250415 102400 411026545 6710 6710 6710 6710 0
526 20250415 102300 411026545 6710 6710 6710 6710 10
527 20250415 102200 410959445 6690 6700 6700 6650 2151
528 20250415 102100 396589905 6710 6710 6710 6710 75
529 20250415 102000 396086655 6690 6700 6700 6690 734
530 20250415 101900 391175255 6700 6700 6700 6700 200
531 20250415 101800 389835255 6690 6690 6690 6690 23
532 20250415 101700 389681385 6700 6700 6700 6700 0
533 20250415 101600 389681385 6700 6690 6700 6690 197
534 20250415 101500 388361495 6700 6700 6700 6700 4
535 20250415 101400 388334695 6700 6700 6700 6700 50
536 20250415 101300 387999695 6700 6700 6700 6700 32
537 20250415 101200 387785295 6700 6700 6700 6700 250
538 20250415 101100 386110295 6700 6700 6700 6700 0
539 20250415 101000 386110295 6700 6700 6700 6700 0
540 20250415 100900 386110295 6700 6700 6700 6700 0
541 20250415 100800 386110295 6700 6700 6700 6700 2
542 20250415 100700 386096895 6700 6700 6700 6700 0
543 20250415 100600 386096895 6700 6710 6710 6700 261
544 20250415 100500 384346625 6720 6720 6720 6720 143
545 20250415 100400 383385665 6710 6710 6710 6710 43
546 20250415 100300 383097135 6710 6700 6710 6700 222
547 20250415 100200 381609115 6720 6710 6720 6690 1544
548 20250415 100100 371250745 6710 6690 6710 6680 1592
549 20250415 100000 360598715 6690 6680 6690 6680 13
550 20250415 095900 360511775 6690 6680 6690 6680 11
551 20250415 095800 360438285 6680 6680 6680 6680 142
552 20250415 095700 359489725 6690 6690 6690 6690 12
553 20250415 095600 359409445 6690 6690 6710 6690 12
554 20250415 095500 359329145 6700 6700 6700 6700 200
555 20250415 095400 357989145 6700 6700 6700 6700 19
556 20250415 095300 357861845 6690 6700 6730 6690 77
557 20250415 095200 357344835 6700 6700 6700 6700 21
558 20250415 095100 357204135 6670 6630 6670 6630 196
559 20250415 095000 355898615 6630 6630 6630 6630 575
560 20250415 094900 352086365 6630 6670 6670 6630 1161
561 20250415 094800 344368275 6700 6690 6700 6680 554
562 20250415 094700 340663765 6690 6720 6720 6690 431
563 20250415 094600 337774305 6720 6720 6720 6720 1
564 20250415 094500 337767585 6730 6720 6730 6720 106
565 20250415 094400 337054765 6720 6730 6730 6720 292
566 20250415 094300 335092065 6720 6720 6720 6720 73
567 20250415 094200 334601505 6720 6720 6720 6720 180
568 20250415 094100 333391905 6730 6740 6740 6730 31
569 20250415 094000 333183175 6710 6710 6710 6710 200
570 20250415 093900 331841175 6710 6770 6780 6710 1041
571 20250415 093800 324834855 6770 6740 6770 6740 2244
572 20250415 093700 309671905 6730 6720 6730 6720 321
573 20250415 093600 307513075 6710 6700 6710 6700 158
574 20250415 093500 306452915 6710 6670 6710 6670 770
575 20250415 093400 301307945 6680 6680 6680 6680 5
576 20250415 093300 301274545 6630 6685 6685 6630 622
577 20250415 093200 297138055 6670 6700 6700 6640 1736
578 20250415 093100 285580225 6700 6730 6740 6700 603
579 20250415 093000 281530415 6740 6730 6740 6730 415
580 20250415 092900 278733345 6700 6740 6750 6700 1940
581 20250415 092800 265668325 6750 6740 6750 6740 559
582 20250415 092700 261899855 6740 6750 6750 6740 230
583 20250415 092600 260347625 6750 6750 6760 6730 424
584 20250415 092500 257485705 6750 6740 6750 6720 3620
585 20250415 092400 233097395 6730 6760 6760 6730 2708
586 20250415 092300 214832345 6750 6700 6750 6700 1978
587 20250415 092200 201517505 6700 6670 6720 6660 3094
588 20250415 092100 180845825 6710 6660 6720 6660 552
589 20250415 092000 177145985 6650 6680 6685 6650 1787
590 20250415 091900 165201415 6680 6630 6680 6630 182
591 20250415 091800 163990415 6650 6580 6650 6580 379
592 20250415 091700 161482955 6590 6570 6590 6560 45
593 20250415 091600 161187295 6570 6570 6570 6520 264
594 20250415 091500 159453855 6550 6510 6550 6510 470
595 20250415 091400 156381225 6510 6530 6530 6510 1291
596 20250415 091300 147960545 6550 6550 6550 6550 503
597 20250415 091200 144665895 6520 6540 6570 6520 245
598 20250415 091100 143067495 6530 6560 6560 6510 214
599 20250415 091000 141667815 6510 6550 6570 6510 846
600 20250415 090900 136140845 6550 6580 6580 6550 186
601 20250415 090800 134919155 6580 6570 6580 6540 1477
602 20250415 090700 125213495 6580 6610 6620 6580 984
603 20250415 090600 118722245 6620 6720 6720 6620 4977
604 20250415 090500 85639875 6740 6670 6740 6660 1194
605 20250415 090400 77669565 6680 6750 6760 6670 2949
606 20250415 090300 57890125 6750 6730 6750 6720 2974
607 20250415 090200 37844715 6730 6650 6750 6650 4083
608 20250415 090100 10413445 6650 6650 6655 6650 236
609 20250415 090000 8844010 6650 6620 6650 6620 1333