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

619
052790/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191700,104811290,6490,6490,6490,6490,65
20250415,191600,104811290,6490,6490,6490,6490,0
20250415,191500,104811290,6490,6490,6490,6490,0
20250415,191400,104811290,6490,6490,6490,6490,0
20250415,191300,104811290,6490,6490,6490,6490,0
20250415,191200,104811290,6490,6490,6490,6490,0
20250415,191100,104811290,6490,6490,6490,6490,0
20250415,191000,104811290,6490,6490,6490,6490,0
20250415,190900,104811290,6490,6490,6490,6490,0
20250415,190800,104811290,6490,6490,6490,6490,0
20250415,190700,104811290,6490,6490,6490,6490,0
20250415,190600,104811290,6490,6490,6490,6490,0
20250415,190500,104811290,6490,6490,6490,6490,0
20250415,190400,104811290,6490,6490,6490,6490,0
20250415,190300,104811290,6490,6490,6490,6490,0
20250415,190200,104811290,6490,6490,6490,6490,0
20250415,190100,104811290,6490,6490,6490,6490,0
20250415,190000,104811290,6490,6490,6490,6490,0
20250415,185900,104811290,6490,6490,6490,6490,0
20250415,185800,104811290,6490,6490,6490,6490,0
20250415,185700,104811290,6490,6490,6490,6490,0
20250415,185600,104811290,6490,6490,6490,6490,0
20250415,185500,104811290,6490,6490,6490,6490,0
20250415,185400,104811290,6490,6490,6490,6490,0
20250415,185300,104811290,6490,6490,6490,6490,0
20250415,185200,104811290,6490,6490,6490,6490,0
20250415,185100,104811290,6490,6490,6490,6490,0
20250415,185000,104811290,6490,6490,6490,6490,0
20250415,184900,104811290,6490,6490,6490,6490,0
20250415,184800,104811290,6490,6490,6490,6490,0
20250415,184700,104811290,6490,6490,6490,6490,65
20250415,184600,104811290,6490,6490,6490,6490,0
20250415,184500,104811290,6490,6490,6490,6490,0
20250415,184400,104811290,6490,6490,6490,6490,0
20250415,184300,104811290,6490,6490,6490,6490,0
20250415,184200,104811290,6490,6490,6490,6490,0
20250415,184100,104811290,6490,6490,6490,6490,0
20250415,184000,104811290,6490,6490,6490,6490,0
20250415,183900,104811290,6490,6490,6490,6490,0
20250415,183800,104811290,6490,6490,6490,6490,0
20250415,183700,104811290,6490,6490,6490,6490,0
20250415,183600,104811290,6490,6490,6490,6490,0
20250415,183500,104811290,6490,6490,6490,6490,0
20250415,183400,104811290,6490,6490,6490,6490,0
20250415,183300,104811290,6490,6490,6490,6490,0
20250415,183200,104811290,6490,6490,6490,6490,0
20250415,183100,104811290,6490,6490,6490,6490,0
20250415,183000,104811290,6490,6490,6490,6490,0
20250415,182900,104811290,6490,6490,6490,6490,0
20250415,182800,104811290,6490,6490,6490,6490,0
20250415,182700,104811290,6490,6490,6490,6490,0
20250415,182600,104811290,6490,6490,6490,6490,0
20250415,182500,104811290,6490,6490,6490,6490,0
20250415,182400,104811290,6490,6490,6490,6490,0
20250415,182300,104811290,6490,6490,6490,6490,0
20250415,182200,104811290,6490,6490,6490,6490,0
20250415,182100,104811290,6490,6490,6490,6490,0
20250415,182000,104811290,6490,6490,6490,6490,0
20250415,181900,104811290,6490,6490,6490,6490,0
20250415,181800,104811290,6490,6490,6490,6490,0
20250415,181700,104811290,6490,6490,6490,6490,65
20250415,181600,104811290,6490,6490,6490,6490,0
20250415,181500,104811290,6490,6490,6490,6490,0
20250415,181400,104811290,6490,6490,6490,6490,0
20250415,181300,104811290,6490,6490,6490,6490,0
20250415,181200,104811290,6490,6490,6490,6490,0
20250415,181100,104811290,6490,6490,6490,6490,0
20250415,181000,104811290,6490,6490,6490,6490,0
20250415,180900,104811290,6490,6490,6490,6490,0
20250415,180800,104811290,6490,6490,6490,6490,0
20250415,180700,104811290,6490,6490,6490,6490,0
20250415,180600,104811290,6490,6490,6490,6490,0
20250415,180500,104811290,6490,6490,6490,6490,0
20250415,180400,104811290,6490,6490,6490,6490,0
20250415,180300,104811290,6490,6490,6490,6490,0
20250415,180200,104811290,6490,6490,6490,6490,0
20250415,180100,104811290,6490,6490,6490,6490,0
20250415,180000,104811290,6490,6490,6490,6490,0
20250415,175900,104811290,6490,6490,6490,6490,0
20250415,175800,104811290,6490,6490,6490,6490,0
20250415,175700,104811290,6490,6490,6490,6490,0
20250415,175600,104811290,6490,6490,6490,6490,0
20250415,175500,104811290,6490,6490,6490,6490,0
20250415,175400,104811290,6490,6490,6490,6490,0
20250415,175300,104811290,6490,6490,6490,6490,0
20250415,175200,104811290,6490,6490,6490,6490,0
20250415,175100,104811290,6490,6490,6490,6490,0
20250415,175000,104811290,6490,6490,6490,6490,0
20250415,174900,104811290,6490,6490,6490,6490,0
20250415,174800,104811290,6490,6490,6490,6490,0
20250415,174700,104811290,6490,6490,6490,6490,65
20250415,174600,104811290,6490,6490,6490,6490,0
20250415,174500,104811290,6490,6490,6490,6490,0
20250415,174400,104811290,6490,6490,6490,6490,0
20250415,174300,104811290,6490,6490,6490,6490,0
20250415,174200,104811290,6490,6490,6490,6490,0
20250415,174100,104811290,6490,6490,6490,6490,0
20250415,174000,104811290,6490,6490,6490,6490,0
20250415,173900,104811290,6490,6490,6490,6490,0
20250415,173800,104811290,6490,6490,6490,6490,0
20250415,173700,104811290,6490,6490,6490,6490,0
20250415,173600,104811290,6490,6490,6490,6490,0
20250415,173500,104811290,6490,6490,6490,6490,0
20250415,173400,104811290,6490,6490,6490,6490,0
20250415,173300,104811290,6490,6490,6490,6490,0
20250415,173200,104811290,6490,6490,6490,6490,0
20250415,173100,104811290,6490,6490,6490,6490,0
20250415,173000,104811290,6490,6490,6490,6490,0
20250415,172900,104811290,6490,6490,6490,6490,0
20250415,172800,104811290,6490,6490,6490,6490,0
20250415,172700,104811290,6490,6490,6490,6490,0
20250415,172600,104811290,6490,6490,6490,6490,0
20250415,172500,104811290,6490,6490,6490,6490,0
20250415,172400,104811290,6490,6490,6490,6490,0
20250415,172300,104811290,6490,6490,6490,6490,0
20250415,172200,104811290,6490,6490,6490,6490,0
20250415,172100,104811290,6490,6490,6490,6490,0
20250415,172000,104811290,6490,6490,6490,6490,0
20250415,171900,104811290,6490,6490,6490,6490,0
20250415,171800,104811290,6490,6490,6490,6490,0
20250415,171700,104811290,6490,6490,6490,6490,65
20250415,171600,104811290,6490,6490,6490,6490,0
20250415,171500,104811290,6490,6490,6490,6490,0
20250415,171400,104811290,6490,6490,6490,6490,0
20250415,171300,104811290,6490,6490,6490,6490,0
20250415,171200,104811290,6490,6490,6490,6490,0
20250415,171100,104811290,6490,6490,6490,6490,0
20250415,171000,104811290,6490,6490,6490,6490,0
20250415,170900,104811290,6490,6490,6490,6490,0
20250415,170800,104811290,6490,6490,6490,6490,0
20250415,170700,104811290,6490,6490,6490,6490,0
20250415,170600,104811290,6490,6490,6490,6490,0
20250415,170500,104811290,6490,6490,6490,6490,0
20250415,170400,104811290,6490,6490,6490,6490,0
20250415,170300,104811290,6490,6490,6490,6490,0
20250415,170200,104811290,6490,6490,6490,6490,0
20250415,170100,104811290,6490,6490,6490,6490,0
20250415,170000,104811290,6490,6490,6490,6490,0
20250415,165900,104811290,6490,6490,6490,6490,0
20250415,165800,104811290,6490,6490,6490,6490,0
20250415,165700,104811290,6490,6490,6490,6490,0
20250415,165600,104811290,6490,6490,6490,6490,0
20250415,165500,104811290,6490,6490,6490,6490,0
20250415,165400,104811290,6490,6490,6490,6490,0
20250415,165300,104811290,6490,6490,6490,6490,0
20250415,165200,104811290,6490,6490,6490,6490,0
20250415,165100,104811290,6490,6490,6490,6490,0
20250415,165000,104811290,6490,6490,6490,6490,0
20250415,164900,104811290,6490,6490,6490,6490,0
20250415,164800,104811290,6490,6490,6490,6490,0
20250415,164700,104811290,6490,6490,6490,6490,65
20250415,164600,104811290,6490,6490,6490,6490,0
20250415,164500,104811290,6490,6490,6490,6490,0
20250415,164400,104811290,6490,6490,6490,6490,0
20250415,164300,104811290,6490,6490,6490,6490,0
20250415,164200,104811290,6490,6490,6490,6490,0
20250415,164100,104811290,6490,6490,6490,6490,0
20250415,164000,104811290,6490,6490,6490,6490,0
20250415,163900,104811290,6490,6490,6490,6490,0
20250415,163800,104811290,6490,6490,6490,6490,0
20250415,163700,104811290,6490,6490,6490,6490,0
20250415,163600,104811290,6490,6490,6490,6490,0
20250415,163500,104811290,6490,6490,6490,6490,0
20250415,163400,104811290,6490,6490,6490,6490,0
20250415,163300,104811290,6490,6490,6490,6490,0
20250415,163200,104811290,6490,6490,6490,6490,0
20250415,163100,104811290,6490,6490,6490,6490,0
20250415,163000,104811290,6490,6490,6490,6490,0
20250415,162900,104811290,6490,6490,6490,6490,0
20250415,162800,104811290,6490,6490,6490,6490,0
20250415,162700,104811290,6490,6490,6490,6490,0
20250415,162600,104811290,6490,6490,6490,6490,0
20250415,162500,104811290,6490,6490,6490,6490,0
20250415,162400,104811290,6490,6490,6490,6490,0
20250415,162300,104811290,6490,6490,6490,6490,0
20250415,162200,104811290,6490,6490,6490,6490,0
20250415,162100,104811290,6490,6490,6490,6490,0
20250415,162000,104811290,6490,6490,6490,6490,0
20250415,161900,104811290,6490,6490,6490,6490,0
20250415,161800,104811290,6490,6490,6490,6490,0
20250415,161700,104811290,6490,6490,6490,6490,65
20250415,161600,104811290,6490,6490,6490,6490,0
20250415,161500,104811290,6490,6490,6490,6490,0
20250415,161400,104811290,6490,6490,6490,6490,0
20250415,161300,104811290,6490,6490,6490,6490,0
20250415,161200,104811290,6490,6490,6490,6490,0
20250415,161100,104811290,6490,6490,6490,6490,0
20250415,161000,104811290,6490,6490,6490,6490,0
20250415,160900,104811290,6490,6490,6490,6490,0
20250415,160800,104811290,6490,6490,6490,6490,0
20250415,160700,104811290,6490,6490,6490,6490,0
20250415,160600,104811290,6490,6490,6490,6490,0
20250415,160500,104811290,6490,6490,6490,6490,0
20250415,160400,104811290,6490,6490,6490,6490,0
20250415,160300,104811290,6490,6490,6490,6490,0
20250415,160200,104811290,6490,6490,6490,6490,0
20250415,160100,104811290,6490,6490,6490,6490,0
20250415,160000,104811290,6490,6490,6490,6490,0
20250415,155900,104811290,6490,6490,6490,6490,0
20250415,155800,104811290,6490,6490,6490,6490,0
20250415,155700,104811290,6490,6490,6490,6490,0
20250415,155600,104811290,6490,6490,6490,6490,0
20250415,155500,104811290,6490,6490,6490,6490,0
20250415,155400,104811290,6490,6490,6490,6490,0
20250415,155300,104811290,6490,6490,6490,6490,0
20250415,155200,104811290,6490,6490,6490,6490,0
20250415,155100,104811290,6490,6490,6490,6490,0
20250415,155000,104811290,6490,6490,6490,6490,0
20250415,154900,104811290,6490,6490,6490,6490,0
20250415,154800,104811290,6490,6490,6490,6490,0
20250415,154700,104811290,6490,6490,6490,6490,65
20250415,154600,104811290,6490,6490,6490,6490,0
20250415,154500,104811290,6490,6490,6490,6490,0
20250415,154400,104811290,6490,6490,6490,6490,0
20250415,154300,104811290,6490,6490,6490,6490,0
20250415,154200,104811290,6490,6490,6490,6490,0
20250415,154100,104811290,6490,6490,6490,6490,0
20250415,154000,104811290,6490,6490,6490,6490,0
20250415,153900,104811290,6490,6490,6490,6490,0
20250415,153800,104811290,6490,6490,6490,6490,0
20250415,153700,104811290,6490,6490,6490,6490,0
20250415,153600,104811290,6490,6490,6490,6490,0
20250415,153500,104811290,6490,6490,6490,6490,0
20250415,153400,104811290,6490,6490,6490,6490,0
20250415,153300,104811290,6490,6490,6490,6490,0
20250415,153200,104811290,6490,6490,6490,6490,0
20250415,153100,104811290,6490,6490,6490,6490,0
20250415,153000,104811290,6490,6490,6490,6490,65
20250415,152900,104389440,6500,6500,6500,6500,0
20250415,152800,104389440,6500,6500,6500,6500,0
20250415,152700,104389440,6500,6500,6500,6500,0
20250415,152600,104389440,6500,6500,6500,6500,0
20250415,152500,104389440,6500,6500,6500,6500,0
20250415,152400,104389440,6500,6500,6500,6500,0
20250415,152300,104389440,6500,6500,6500,6500,0
20250415,152200,104389440,6500,6500,6500,6500,0
20250415,152100,104389440,6500,6500,6500,6500,0
20250415,152000,104389440,6500,6500,6500,6500,0
20250415,151900,104389440,6500,6490,6500,6490,323
20250415,151800,102292950,6490,6490,6490,6490,0
20250415,151700,102292950,6490,6490,6490,6490,0
20250415,151600,102292950,6490,6490,6490,6490,0
20250415,151500,102292950,6490,6490,6490,6490,0
20250415,151400,102292950,6490,6490,6490,6490,0
20250415,151300,102292950,6490,6490,6490,6490,0
20250415,151200,102292950,6490,6490,6490,6490,0
20250415,151100,102292950,6490,6490,6490,6490,0
20250415,151000,102292950,6490,6490,6490,6490,0
20250415,150900,102292950,6490,6490,6490,6490,0
20250415,150800,102292950,6490,6490,6490,6490,9
20250415,150700,102234540,6490,6490,6490,6490,0
20250415,150600,102234540,6490,6490,6490,6490,0
20250415,150500,102234540,6490,6490,6490,6490,0
20250415,150400,102234540,6490,6450,6490,6450,2
20250415,150300,102221600,6450,6470,6470,6450,761
20250415,150200,97302960,6490,6490,6490,6490,0
20250415,150100,97302960,6490,6490,6490,6490,0
20250415,150000,97302960,6490,6490,6490,6490,0
20250415,145900,97302960,6490,6490,6490,6490,1
20250415,145800,97296470,6480,6480,6480,6480,0
20250415,145700,97296470,6480,6480,6480,6480,0
20250415,145600,97296470,6480,6480,6480,6480,0
20250415,145500,97296470,6480,6480,6480,6480,100
20250415,145400,96648470,6470,6470,6470,6470,0
20250415,145300,96648470,6470,6470,6470,6470,0
20250415,145200,96648470,6470,6470,6470,6470,0
20250415,145100,96648470,6470,6470,6470,6470,0
20250415,145000,96648470,6470,6470,6470,6470,0
20250415,144900,96648470,6470,6470,6470,6470,0
20250415,144800,96648470,6470,6470,6470,6470,0
20250415,144700,96648470,6470,6470,6470,6470,0
20250415,144600,96648470,6470,6480,6480,6470,500
20250415,144500,93408680,6490,6490,6490,6490,0
20250415,144400,93408680,6490,6490,6490,6490,0
20250415,144300,93408680,6490,6490,6490,6490,0
20250415,144200,93408680,6490,6490,6490,6490,0
20250415,144100,93408680,6490,6490,6490,6490,1
20250415,144000,93402190,6490,6490,6490,6490,237
20250415,143900,91864060,6490,6490,6490,6490,0
20250415,143800,91864060,6490,6490,6490,6490,0
20250415,143700,91864060,6490,6490,6490,6490,572
20250415,143600,88151780,6490,6490,6490,6490,400
20250415,143500,85555780,6480,6480,6480,6480,0
20250415,143400,85555780,6480,6480,6480,6480,0
20250415,143300,85555780,6480,6480,6480,6480,0
20250415,143200,85555780,6480,6470,6480,6470,34
20250415,143100,85335780,6470,6470,6470,6470,0
20250415,143000,85335780,6470,6470,6470,6470,0
20250415,142900,85335780,6470,6470,6470,6470,0
20250415,142800,85335780,6470,6470,6470,6470,0
20250415,142700,85335780,6470,6470,6470,6470,0
20250415,142600,85335780,6470,6470,6470,6470,0
20250415,142500,85335780,6470,6470,6470,6470,265
20250415,142400,83621230,6480,6480,6480,6480,0
20250415,142300,83621230,6480,6480,6480,6480,43
20250415,142200,83342590,6490,6490,6490,6490,0
20250415,142100,83342590,6490,6480,6490,6480,68
20250415,142000,82901890,6480,6480,6480,6480,0
20250415,141900,82901890,6480,6480,6480,6480,0
20250415,141800,82901890,6480,6480,6480,6480,0
20250415,141700,82901890,6480,6480,6480,6480,0
20250415,141600,82901890,6480,6480,6480,6480,0
20250415,141500,82901890,6480,6480,6480,6480,23
20250415,141400,82752850,6480,6480,6480,6480,13
20250415,141300,82668610,6460,6460,6460,6460,0
20250415,141200,82668610,6460,6460,6460,6460,0
20250415,141100,82668610,6460,6470,6470,6460,181
20250415,141000,81498340,6480,6480,6480,6480,0
20250415,140900,81498340,6480,6480,6480,6480,1
20250415,140800,81491860,6490,6490,6490,6490,0
20250415,140700,81491860,6490,6490,6490,6490,0
20250415,140600,81491860,6490,6490,6490,6490,10
20250415,140500,81426960,6490,6490,6490,6490,0
20250415,140400,81426960,6490,6490,6490,6490,15
20250415,140300,81329610,6490,6490,6490,6490,0
20250415,140200,81329610,6490,6490,6490,6490,0
20250415,140100,81329610,6490,6490,6490,6490,0
20250415,140000,81329610,6490,6490,6490,6490,0
20250415,135900,81329610,6490,6490,6490,6490,48
20250415,135800,81018090,6490,6490,6490,6490,2
20250415,135700,81005110,6500,6500,6500,6500,0
20250415,135600,81005110,6500,6500,6500,6500,0
20250415,135500,81005110,6500,6480,6500,6470,181
20250415,135400,79832890,6490,6490,6490,6490,0
20250415,135300,79832890,6490,6490,6490,6490,29
20250415,135200,79644680,6490,6490,6490,6490,56
20250415,135100,79281240,6490,6490,6490,6490,48
20250415,135000,78969720,6500,6500,6500,6500,76
20250415,134900,78475720,6500,6500,6500,6500,1
20250415,134800,78469220,6510,6510,6510,6510,0
20250415,134700,78469220,6510,6510,6510,6510,0
20250415,134600,78469220,6510,6510,6510,6510,252
20250415,134500,76828700,6520,6520,6520,6520,0
20250415,134400,76828700,6520,6520,6520,6520,0
20250415,134300,76828700,6520,6520,6520,6520,26
20250415,134200,76659180,6520,6520,6520,6520,0
20250415,134100,76659180,6520,6530,6530,6520,34
20250415,134000,76437200,6540,6540,6540,6540,0
20250415,133900,76437200,6540,6540,6540,6540,0
20250415,133800,76437200,6540,6540,6540,6540,0
20250415,133700,76437200,6540,6540,6540,6540,0
20250415,133600,76437200,6540,6540,6540,6540,0
20250415,133500,76437200,6540,6540,6540,6540,0
20250415,133400,76437200,6540,6540,6540,6540,2
20250415,133300,76424120,6550,6550,6550,6550,6
20250415,133200,76384820,6550,6550,6550,6550,0
20250415,133100,76384820,6550,6550,6550,6550,0
20250415,133000,76384820,6550,6550,6550,6550,0
20250415,132900,76384820,6550,6550,6550,6550,0
20250415,132800,76384820,6550,6550,6550,6550,0
20250415,132700,76384820,6550,6550,6550,6550,0
20250415,132600,76384820,6550,6550,6550,6550,0
20250415,132500,76384820,6550,6550,6550,6550,0
20250415,132400,76384820,6550,6550,6550,6550,0
20250415,132300,76384820,6550,6550,6550,6550,1
20250415,132200,76378270,6540,6540,6540,6540,0
20250415,132100,76378270,6540,6540,6540,6540,0
20250415,132000,76378270,6540,6530,6540,6530,61
20250415,131900,75979340,6510,6510,6510,6510,0
20250415,131800,75979340,6510,6510,6510,6510,0
20250415,131700,75979340,6510,6520,6520,6510,270
20250415,131600,74221630,6530,6520,6530,6520,6
20250415,131500,74182470,6500,6500,6500,6500,0
20250415,131400,74182470,6500,6500,6500,6500,0
20250415,131300,74182470,6500,6500,6500,6500,0
20250415,131200,74182470,6500,6510,6510,6500,14
20250415,131100,74091450,6510,6510,6510,6510,113
20250415,131000,73355820,6520,6520,6520,6520,0
20250415,130900,73355820,6520,6520,6520,6520,0
20250415,130800,73355820,6520,6520,6520,6520,0
20250415,130700,73355820,6520,6520,6520,6520,0
20250415,130600,73355820,6520,6520,6520,6520,0
20250415,130500,73355820,6520,6520,6520,6520,0
20250415,130400,73355820,6520,6500,6520,6500,747
20250415,130300,68495650,6500,6500,6500,6500,223
20250415,130200,67046150,6510,6510,6510,6510,0
20250415,130100,67046150,6510,6510,6510,6510,0
20250415,130000,67046150,6510,6510,6510,6510,0
20250415,125900,67046150,6510,6510,6510,6510,10
20250415,125800,66981050,6510,6510,6510,6510,0
20250415,125700,66981050,6510,6510,6510,6510,0
20250415,125600,66981050,6510,6510,6510,6510,0
20250415,125500,66981050,6510,6510,6510,6510,0
20250415,125400,66981050,6510,6510,6510,6510,0
20250415,125300,66981050,6510,6510,6510,6510,0
20250415,125200,66981050,6510,6510,6510,6510,1
20250415,125100,66974540,6510,6510,6510,6510,0
20250415,125000,66974540,6510,6510,6510,6510,0
20250415,124900,66974540,6510,6510,6510,6510,0
20250415,124800,66974540,6510,6510,6510,6510,100
20250415,124700,66323540,6510,6510,6510,6510,0
20250415,124600,66323540,6510,6510,6510,6510,0
20250415,124500,66323540,6510,6510,6510,6510,0
20250415,124400,66323540,6510,6510,6510,6510,0
20250415,124300,66323540,6510,6510,6510,6510,0
20250415,124200,66323540,6510,6510,6510,6510,0
20250415,124100,66323540,6510,6510,6510,6510,10
20250415,124000,66258440,6500,6500,6500,6500,50
20250415,123900,65933440,6510,6510,6510,6510,0
20250415,123800,65933440,6510,6510,6510,6510,0
20250415,123700,65933440,6510,6510,6510,6510,0
20250415,123600,65933440,6510,6510,6510,6510,0
20250415,123500,65933440,6510,6510,6510,6510,3
20250415,123400,65913910,6510,6510,6510,6510,0
20250415,123300,65913910,6510,6510,6510,6510,0
20250415,123200,65913910,6510,6510,6510,6510,0
20250415,123100,65913910,6510,6510,6510,6510,90
20250415,123000,65328010,6510,6510,6510,6510,0
20250415,122900,65328010,6510,6510,6510,6510,0
20250415,122800,65328010,6510,6510,6510,6510,0
20250415,122700,65328010,6510,6510,6510,6510,2
20250415,122600,65314990,6510,6510,6510,6510,0
20250415,122500,65314990,6510,6510,6510,6510,0
20250415,122400,65314990,6510,6510,6510,6510,0
20250415,122300,65314990,6510,6510,6510,6510,0
20250415,122200,65314990,6510,6510,6510,6510,0
20250415,122100,65314990,6510,6510,6510,6510,0
20250415,122000,65314990,6510,6510,6510,6510,0
20250415,121900,65314990,6510,6510,6510,6510,0
20250415,121800,65314990,6510,6510,6510,6510,0
20250415,121700,65314990,6510,6510,6510,6510,0
20250415,121600,65314990,6510,6510,6510,6510,0
20250415,121500,65314990,6510,6510,6510,6510,0
20250415,121400,65314990,6510,6510,6510,6510,0
20250415,121300,65314990,6510,6510,6510,6510,0
20250415,121200,65314990,6510,6510,6510,6510,0
20250415,121100,65314990,6510,6510,6510,6510,0
20250415,121000,65314990,6510,6510,6510,6510,0
20250415,120900,65314990,6510,6510,6510,6510,0
20250415,120800,65314990,6510,6510,6510,6510,0
20250415,120700,65314990,6510,6510,6510,6510,0
20250415,120600,65314990,6510,6510,6510,6510,4
20250415,120500,65288950,6520,6520,6520,6520,0
20250415,120400,65288950,6520,6520,6520,6520,0
20250415,120300,65288950,6520,6520,6520,6520,0
20250415,120200,65288950,6520,6520,6520,6520,0
20250415,120100,65288950,6520,6520,6520,6520,0
20250415,120000,65288950,6520,6520,6520,6520,0
20250415,115900,65288950,6520,6520,6520,6520,0
20250415,115800,65288950,6520,6520,6520,6520,0
20250415,115700,65288950,6520,6520,6520,6520,0
20250415,115600,65288950,6520,6520,6520,6520,0
20250415,115500,65288950,6520,6520,6520,6520,42
20250415,115400,65015110,6490,6490,6490,6490,0
20250415,115300,65015110,6490,6490,6490,6490,0
20250415,115200,65015110,6490,6490,6490,6490,0
20250415,115100,65015110,6490,6490,6490,6490,0
20250415,115000,65015110,6490,6490,6490,6490,100
20250415,114900,64366110,6520,6520,6520,6520,0
20250415,114800,64366110,6520,6490,6520,6490,2
20250415,114700,64353100,6490,6490,6490,6490,1
20250415,114600,64346610,6490,6490,6490,6490,0
20250415,114500,64346610,6490,6490,6490,6490,0
20250415,114400,64346610,6490,6490,6490,6490,0
20250415,114300,64346610,6490,6490,6490,6490,0
20250415,114200,64346610,6490,6500,6500,6490,326
20250415,114100,62229240,6520,6520,6520,6520,0
20250415,114000,62229240,6520,6520,6520,6520,0
20250415,113900,62229240,6520,6520,6520,6520,0
20250415,113800,62229240,6520,6520,6520,6520,2
20250415,113700,62216200,6530,6530,6530,6530,0
20250415,113600,62216200,6530,6530,6530,6530,0
20250415,113500,62216200,6530,6530,6530,6530,0
20250415,113400,62216200,6530,6530,6530,6530,0
20250415,113300,62216200,6530,6530,6530,6530,0
20250415,113200,62216200,6530,6530,6530,6530,0
20250415,113100,62216200,6530,6530,6530,6530,0
20250415,113000,62216200,6530,6530,6530,6530,0
20250415,112900,62216200,6530,6530,6530,6530,0
20250415,112800,62216200,6530,6530,6530,6530,0
20250415,112700,62216200,6530,6530,6530,6530,0
20250415,112600,62216200,6530,6530,6530,6530,0
20250415,112500,62216200,6530,6530,6530,6530,50
20250415,112400,61889700,6530,6530,6530,6530,0
20250415,112300,61889700,6530,6530,6530,6530,0
20250415,112200,61889700,6530,6530,6530,6530,0
20250415,112100,61889700,6530,6530,6530,6530,0
20250415,112000,61889700,6530,6530,6530,6530,32
20250415,111900,61680740,6530,6530,6530,6530,0
20250415,111800,61680740,6530,6530,6530,6530,0
20250415,111700,61680740,6530,6530,6530,6530,0
20250415,111600,61680740,6530,6530,6530,6530,0
20250415,111500,61680740,6530,6530,6530,6530,0
20250415,111400,61680740,6530,6530,6530,6530,0
20250415,111300,61680740,6530,6530,6530,6530,1
20250415,111200,61674210,6490,6490,6490,6490,0
20250415,111100,61674210,6490,6520,6520,6490,161
20250415,111000,60628040,6520,6520,6520,6520,0
20250415,110900,60628040,6520,6520,6520,6520,0
20250415,110800,60628040,6520,6530,6530,6520,170
20250415,110700,59519280,6540,6540,6540,6540,0
20250415,110600,59519280,6540,6540,6540,6540,0
20250415,110500,59519280,6540,6540,6540,6540,0
20250415,110400,59519280,6540,6520,6540,6520,54
20250415,110300,59167060,6530,6530,6530,6530,0
20250415,110200,59167060,6530,6530,6530,6530,140
20250415,110100,58252860,6580,6580,6580,6580,0
20250415,110000,58252860,6580,6580,6580,6580,0
20250415,105900,58252860,6580,6580,6580,6580,0
20250415,105800,58252860,6580,6580,6580,6580,0
20250415,105700,58252860,6580,6580,6580,6580,0
20250415,105600,58252860,6580,6580,6580,6580,0
20250415,105500,58252860,6580,6580,6580,6580,0
20250415,105400,58252860,6580,6580,6580,6580,0
20250415,105300,58252860,6580,6580,6580,6580,0
20250415,105200,58252860,6580,6580,6580,6580,0
20250415,105100,58252860,6580,6580,6580,6580,0
20250415,105000,58252860,6580,6580,6580,6580,3
20250415,104900,58233120,6580,6580,6580,6580,0
20250415,104800,58233120,6580,6580,6580,6580,0
20250415,104700,58233120,6580,6580,6580,6580,0
20250415,104600,58233120,6580,6580,6580,6580,10
20250415,104500,58167320,6580,6580,6580,6580,0
20250415,104400,58167320,6580,6580,6580,6580,0
20250415,104300,58167320,6580,6580,6580,6580,0
20250415,104200,58167320,6580,6580,6580,6580,0
20250415,104100,58167320,6580,6580,6580,6580,0
20250415,104000,58167320,6580,6580,6580,6580,0
20250415,103900,58167320,6580,6580,6580,6580,0
20250415,103800,58167320,6580,6580,6580,6580,8
20250415,103700,58114680,6580,6580,6580,6580,2
20250415,103600,58101520,6580,6580,6580,6580,0
20250415,103500,58101520,6580,6580,6580,6580,0
20250415,103400,58101520,6580,6580,6580,6580,0
20250415,103300,58101520,6580,6560,6580,6560,150
20250415,103200,57117490,6560,6520,6560,6520,3418
20250415,103100,34708830,6510,6510,6510,6510,0
20250415,103000,34708830,6510,6510,6510,6510,0
20250415,102900,34708830,6510,6510,6510,6510,0
20250415,102800,34708830,6510,6510,6510,6510,0
20250415,102700,34708830,6510,6510,6510,6510,0
20250415,102600,34708830,6510,6510,6510,6510,0
20250415,102500,34708830,6510,6510,6510,6510,0
20250415,102400,34708830,6510,6510,6510,6510,5
20250415,102300,34676280,6510,6510,6510,6510,1
20250415,102200,34669770,6510,6510,6510,6510,0
20250415,102100,34669770,6510,6510,6510,6510,2
20250415,102000,34656750,6510,6510,6510,6510,0
20250415,101900,34656750,6510,6510,6510,6510,1
20250415,101800,34650240,6500,6500,6500,6500,307
20250415,101700,32654740,6510,6510,6510,6510,0
20250415,101600,32654740,6510,6510,6510,6510,3
20250415,101500,32635210,6510,6500,6510,6500,2
20250415,101400,32622200,6510,6500,6510,6500,2
20250415,101300,32609190,6510,6510,6510,6510,1
20250415,101200,32602680,6510,6510,6510,6510,0
20250415,101100,32602680,6510,6510,6510,6510,0
20250415,101000,32602680,6510,6510,6510,6510,0
20250415,100900,32602680,6510,6510,6510,6510,0
20250415,100800,32602680,6510,6510,6510,6510,8
20250415,100700,32550600,6500,6500,6500,6500,0
20250415,100600,32550600,6500,6500,6500,6500,0
20250415,100500,32550600,6500,6500,6500,6500,1
20250415,100400,32544100,6510,6510,6510,6510,0
20250415,100300,32544100,6510,6520,6520,6510,66
20250415,100200,32114140,6510,6510,6510,6510,0
20250415,100100,32114140,6510,6510,6510,6510,0
20250415,100000,32114140,6510,6510,6510,6510,0
20250415,095900,32114140,6510,6510,6510,6510,0
20250415,095800,32114140,6510,6510,6510,6510,0
20250415,095700,32114140,6510,6510,6510,6510,0
20250415,095600,32114140,6510,6510,6510,6510,0
20250415,095500,32114140,6510,6520,6520,6500,226
20250415,095400,30643550,6510,6510,6510,6510,0
20250415,095300,30643550,6510,6510,6510,6510,0
20250415,095200,30643550,6510,6510,6510,6510,0
20250415,095100,30643550,6510,6530,6530,6500,1119
20250415,095000,23362530,6560,6560,6560,6560,0
20250415,094900,23362530,6560,6560,6560,6560,0
20250415,094800,23362530,6560,6560,6560,6560,0
20250415,094700,23362530,6560,6540,6560,6540,268
20250415,094600,21606660,6540,6540,6540,6540,100
20250415,094500,20952660,6540,6540,6540,6540,0
20250415,094400,20952660,6540,6540,6540,6540,0
20250415,094300,20952660,6540,6540,6540,6540,1
20250415,094200,20946120,6570,6570,6570,6570,0
20250415,094100,20946120,6570,6570,6570,6570,0
20250415,094000,20946120,6570,6570,6570,6570,0
20250415,093900,20946120,6570,6570,6570,6570,0
20250415,093800,20946120,6570,6570,6570,6570,2
20250415,093700,20932980,6570,6570,6570,6570,0
20250415,093600,20932980,6570,6570,6570,6570,0
20250415,093500,20932980,6570,6570,6570,6570,0
20250415,093400,20932980,6570,6570,6570,6570,0
20250415,093300,20932980,6570,6570,6570,6570,0
20250415,093200,20932980,6570,6570,6570,6570,0
20250415,093100,20932980,6570,6570,6570,6570,0
20250415,093000,20932980,6570,6570,6570,6570,0
20250415,092900,20932980,6570,6570,6570,6570,0
20250415,092800,20932980,6570,6570,6570,6570,1
20250415,092700,20926410,6570,6570,6570,6570,0
20250415,092600,20926410,6570,6570,6570,6570,0
20250415,092500,20926410,6570,6570,6570,6570,1
20250415,092400,20919840,6570,6570,6570,6570,0
20250415,092300,20919840,6570,6560,6570,6560,30
20250415,092200,20722880,6570,6570,6570,6570,0
20250415,092100,20722880,6570,6570,6570,6570,0
20250415,092000,20722880,6570,6570,6570,6570,0
20250415,091900,20722880,6570,6570,6570,6570,7
20250415,091800,20676890,6570,6570,6570,6570,0
20250415,091700,20676890,6570,6570,6570,6570,18
20250415,091600,20558630,6570,6570,6570,6570,0
20250415,091500,20558630,6570,6570,6570,6570,20
20250415,091400,20427230,6570,6570,6570,6570,18
20250415,091300,20308970,6570,6570,6570,6570,5
20250415,091200,20276120,6580,6570,6580,6570,40
20250415,091100,20013210,6560,6560,6560,6560,0
20250415,091000,20013210,6560,6520,6560,6500,153
20250415,090900,19017570,6520,6520,6520,6520,12
20250415,090800,18939330,6520,6520,6520,6520,6
20250415,090700,18900210,6520,6530,6530,6520,146
20250415,090600,17947670,6530,6530,6530,6530,2
20250415,090500,17934610,6550,6530,6550,6530,25
20250415,090400,17771040,6500,6500,6520,6500,1066
20250415,090300,10841810,6220,6220,6220,6220,0
20250415,090200,10841810,6220,6590,6590,6220,1642
20250415,090100,336700,6600,6600,6600,6600,0
20250415,090000,336700,6600,6610,6610,6600,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191700 104811290 6490 6490 6490 6490 65
3 20250415 191600 104811290 6490 6490 6490 6490 0
4 20250415 191500 104811290 6490 6490 6490 6490 0
5 20250415 191400 104811290 6490 6490 6490 6490 0
6 20250415 191300 104811290 6490 6490 6490 6490 0
7 20250415 191200 104811290 6490 6490 6490 6490 0
8 20250415 191100 104811290 6490 6490 6490 6490 0
9 20250415 191000 104811290 6490 6490 6490 6490 0
10 20250415 190900 104811290 6490 6490 6490 6490 0
11 20250415 190800 104811290 6490 6490 6490 6490 0
12 20250415 190700 104811290 6490 6490 6490 6490 0
13 20250415 190600 104811290 6490 6490 6490 6490 0
14 20250415 190500 104811290 6490 6490 6490 6490 0
15 20250415 190400 104811290 6490 6490 6490 6490 0
16 20250415 190300 104811290 6490 6490 6490 6490 0
17 20250415 190200 104811290 6490 6490 6490 6490 0
18 20250415 190100 104811290 6490 6490 6490 6490 0
19 20250415 190000 104811290 6490 6490 6490 6490 0
20 20250415 185900 104811290 6490 6490 6490 6490 0
21 20250415 185800 104811290 6490 6490 6490 6490 0
22 20250415 185700 104811290 6490 6490 6490 6490 0
23 20250415 185600 104811290 6490 6490 6490 6490 0
24 20250415 185500 104811290 6490 6490 6490 6490 0
25 20250415 185400 104811290 6490 6490 6490 6490 0
26 20250415 185300 104811290 6490 6490 6490 6490 0
27 20250415 185200 104811290 6490 6490 6490 6490 0
28 20250415 185100 104811290 6490 6490 6490 6490 0
29 20250415 185000 104811290 6490 6490 6490 6490 0
30 20250415 184900 104811290 6490 6490 6490 6490 0
31 20250415 184800 104811290 6490 6490 6490 6490 0
32 20250415 184700 104811290 6490 6490 6490 6490 65
33 20250415 184600 104811290 6490 6490 6490 6490 0
34 20250415 184500 104811290 6490 6490 6490 6490 0
35 20250415 184400 104811290 6490 6490 6490 6490 0
36 20250415 184300 104811290 6490 6490 6490 6490 0
37 20250415 184200 104811290 6490 6490 6490 6490 0
38 20250415 184100 104811290 6490 6490 6490 6490 0
39 20250415 184000 104811290 6490 6490 6490 6490 0
40 20250415 183900 104811290 6490 6490 6490 6490 0
41 20250415 183800 104811290 6490 6490 6490 6490 0
42 20250415 183700 104811290 6490 6490 6490 6490 0
43 20250415 183600 104811290 6490 6490 6490 6490 0
44 20250415 183500 104811290 6490 6490 6490 6490 0
45 20250415 183400 104811290 6490 6490 6490 6490 0
46 20250415 183300 104811290 6490 6490 6490 6490 0
47 20250415 183200 104811290 6490 6490 6490 6490 0
48 20250415 183100 104811290 6490 6490 6490 6490 0
49 20250415 183000 104811290 6490 6490 6490 6490 0
50 20250415 182900 104811290 6490 6490 6490 6490 0
51 20250415 182800 104811290 6490 6490 6490 6490 0
52 20250415 182700 104811290 6490 6490 6490 6490 0
53 20250415 182600 104811290 6490 6490 6490 6490 0
54 20250415 182500 104811290 6490 6490 6490 6490 0
55 20250415 182400 104811290 6490 6490 6490 6490 0
56 20250415 182300 104811290 6490 6490 6490 6490 0
57 20250415 182200 104811290 6490 6490 6490 6490 0
58 20250415 182100 104811290 6490 6490 6490 6490 0
59 20250415 182000 104811290 6490 6490 6490 6490 0
60 20250415 181900 104811290 6490 6490 6490 6490 0
61 20250415 181800 104811290 6490 6490 6490 6490 0
62 20250415 181700 104811290 6490 6490 6490 6490 65
63 20250415 181600 104811290 6490 6490 6490 6490 0
64 20250415 181500 104811290 6490 6490 6490 6490 0
65 20250415 181400 104811290 6490 6490 6490 6490 0
66 20250415 181300 104811290 6490 6490 6490 6490 0
67 20250415 181200 104811290 6490 6490 6490 6490 0
68 20250415 181100 104811290 6490 6490 6490 6490 0
69 20250415 181000 104811290 6490 6490 6490 6490 0
70 20250415 180900 104811290 6490 6490 6490 6490 0
71 20250415 180800 104811290 6490 6490 6490 6490 0
72 20250415 180700 104811290 6490 6490 6490 6490 0
73 20250415 180600 104811290 6490 6490 6490 6490 0
74 20250415 180500 104811290 6490 6490 6490 6490 0
75 20250415 180400 104811290 6490 6490 6490 6490 0
76 20250415 180300 104811290 6490 6490 6490 6490 0
77 20250415 180200 104811290 6490 6490 6490 6490 0
78 20250415 180100 104811290 6490 6490 6490 6490 0
79 20250415 180000 104811290 6490 6490 6490 6490 0
80 20250415 175900 104811290 6490 6490 6490 6490 0
81 20250415 175800 104811290 6490 6490 6490 6490 0
82 20250415 175700 104811290 6490 6490 6490 6490 0
83 20250415 175600 104811290 6490 6490 6490 6490 0
84 20250415 175500 104811290 6490 6490 6490 6490 0
85 20250415 175400 104811290 6490 6490 6490 6490 0
86 20250415 175300 104811290 6490 6490 6490 6490 0
87 20250415 175200 104811290 6490 6490 6490 6490 0
88 20250415 175100 104811290 6490 6490 6490 6490 0
89 20250415 175000 104811290 6490 6490 6490 6490 0
90 20250415 174900 104811290 6490 6490 6490 6490 0
91 20250415 174800 104811290 6490 6490 6490 6490 0
92 20250415 174700 104811290 6490 6490 6490 6490 65
93 20250415 174600 104811290 6490 6490 6490 6490 0
94 20250415 174500 104811290 6490 6490 6490 6490 0
95 20250415 174400 104811290 6490 6490 6490 6490 0
96 20250415 174300 104811290 6490 6490 6490 6490 0
97 20250415 174200 104811290 6490 6490 6490 6490 0
98 20250415 174100 104811290 6490 6490 6490 6490 0
99 20250415 174000 104811290 6490 6490 6490 6490 0
100 20250415 173900 104811290 6490 6490 6490 6490 0
101 20250415 173800 104811290 6490 6490 6490 6490 0
102 20250415 173700 104811290 6490 6490 6490 6490 0
103 20250415 173600 104811290 6490 6490 6490 6490 0
104 20250415 173500 104811290 6490 6490 6490 6490 0
105 20250415 173400 104811290 6490 6490 6490 6490 0
106 20250415 173300 104811290 6490 6490 6490 6490 0
107 20250415 173200 104811290 6490 6490 6490 6490 0
108 20250415 173100 104811290 6490 6490 6490 6490 0
109 20250415 173000 104811290 6490 6490 6490 6490 0
110 20250415 172900 104811290 6490 6490 6490 6490 0
111 20250415 172800 104811290 6490 6490 6490 6490 0
112 20250415 172700 104811290 6490 6490 6490 6490 0
113 20250415 172600 104811290 6490 6490 6490 6490 0
114 20250415 172500 104811290 6490 6490 6490 6490 0
115 20250415 172400 104811290 6490 6490 6490 6490 0
116 20250415 172300 104811290 6490 6490 6490 6490 0
117 20250415 172200 104811290 6490 6490 6490 6490 0
118 20250415 172100 104811290 6490 6490 6490 6490 0
119 20250415 172000 104811290 6490 6490 6490 6490 0
120 20250415 171900 104811290 6490 6490 6490 6490 0
121 20250415 171800 104811290 6490 6490 6490 6490 0
122 20250415 171700 104811290 6490 6490 6490 6490 65
123 20250415 171600 104811290 6490 6490 6490 6490 0
124 20250415 171500 104811290 6490 6490 6490 6490 0
125 20250415 171400 104811290 6490 6490 6490 6490 0
126 20250415 171300 104811290 6490 6490 6490 6490 0
127 20250415 171200 104811290 6490 6490 6490 6490 0
128 20250415 171100 104811290 6490 6490 6490 6490 0
129 20250415 171000 104811290 6490 6490 6490 6490 0
130 20250415 170900 104811290 6490 6490 6490 6490 0
131 20250415 170800 104811290 6490 6490 6490 6490 0
132 20250415 170700 104811290 6490 6490 6490 6490 0
133 20250415 170600 104811290 6490 6490 6490 6490 0
134 20250415 170500 104811290 6490 6490 6490 6490 0
135 20250415 170400 104811290 6490 6490 6490 6490 0
136 20250415 170300 104811290 6490 6490 6490 6490 0
137 20250415 170200 104811290 6490 6490 6490 6490 0
138 20250415 170100 104811290 6490 6490 6490 6490 0
139 20250415 170000 104811290 6490 6490 6490 6490 0
140 20250415 165900 104811290 6490 6490 6490 6490 0
141 20250415 165800 104811290 6490 6490 6490 6490 0
142 20250415 165700 104811290 6490 6490 6490 6490 0
143 20250415 165600 104811290 6490 6490 6490 6490 0
144 20250415 165500 104811290 6490 6490 6490 6490 0
145 20250415 165400 104811290 6490 6490 6490 6490 0
146 20250415 165300 104811290 6490 6490 6490 6490 0
147 20250415 165200 104811290 6490 6490 6490 6490 0
148 20250415 165100 104811290 6490 6490 6490 6490 0
149 20250415 165000 104811290 6490 6490 6490 6490 0
150 20250415 164900 104811290 6490 6490 6490 6490 0
151 20250415 164800 104811290 6490 6490 6490 6490 0
152 20250415 164700 104811290 6490 6490 6490 6490 65
153 20250415 164600 104811290 6490 6490 6490 6490 0
154 20250415 164500 104811290 6490 6490 6490 6490 0
155 20250415 164400 104811290 6490 6490 6490 6490 0
156 20250415 164300 104811290 6490 6490 6490 6490 0
157 20250415 164200 104811290 6490 6490 6490 6490 0
158 20250415 164100 104811290 6490 6490 6490 6490 0
159 20250415 164000 104811290 6490 6490 6490 6490 0
160 20250415 163900 104811290 6490 6490 6490 6490 0
161 20250415 163800 104811290 6490 6490 6490 6490 0
162 20250415 163700 104811290 6490 6490 6490 6490 0
163 20250415 163600 104811290 6490 6490 6490 6490 0
164 20250415 163500 104811290 6490 6490 6490 6490 0
165 20250415 163400 104811290 6490 6490 6490 6490 0
166 20250415 163300 104811290 6490 6490 6490 6490 0
167 20250415 163200 104811290 6490 6490 6490 6490 0
168 20250415 163100 104811290 6490 6490 6490 6490 0
169 20250415 163000 104811290 6490 6490 6490 6490 0
170 20250415 162900 104811290 6490 6490 6490 6490 0
171 20250415 162800 104811290 6490 6490 6490 6490 0
172 20250415 162700 104811290 6490 6490 6490 6490 0
173 20250415 162600 104811290 6490 6490 6490 6490 0
174 20250415 162500 104811290 6490 6490 6490 6490 0
175 20250415 162400 104811290 6490 6490 6490 6490 0
176 20250415 162300 104811290 6490 6490 6490 6490 0
177 20250415 162200 104811290 6490 6490 6490 6490 0
178 20250415 162100 104811290 6490 6490 6490 6490 0
179 20250415 162000 104811290 6490 6490 6490 6490 0
180 20250415 161900 104811290 6490 6490 6490 6490 0
181 20250415 161800 104811290 6490 6490 6490 6490 0
182 20250415 161700 104811290 6490 6490 6490 6490 65
183 20250415 161600 104811290 6490 6490 6490 6490 0
184 20250415 161500 104811290 6490 6490 6490 6490 0
185 20250415 161400 104811290 6490 6490 6490 6490 0
186 20250415 161300 104811290 6490 6490 6490 6490 0
187 20250415 161200 104811290 6490 6490 6490 6490 0
188 20250415 161100 104811290 6490 6490 6490 6490 0
189 20250415 161000 104811290 6490 6490 6490 6490 0
190 20250415 160900 104811290 6490 6490 6490 6490 0
191 20250415 160800 104811290 6490 6490 6490 6490 0
192 20250415 160700 104811290 6490 6490 6490 6490 0
193 20250415 160600 104811290 6490 6490 6490 6490 0
194 20250415 160500 104811290 6490 6490 6490 6490 0
195 20250415 160400 104811290 6490 6490 6490 6490 0
196 20250415 160300 104811290 6490 6490 6490 6490 0
197 20250415 160200 104811290 6490 6490 6490 6490 0
198 20250415 160100 104811290 6490 6490 6490 6490 0
199 20250415 160000 104811290 6490 6490 6490 6490 0
200 20250415 155900 104811290 6490 6490 6490 6490 0
201 20250415 155800 104811290 6490 6490 6490 6490 0
202 20250415 155700 104811290 6490 6490 6490 6490 0
203 20250415 155600 104811290 6490 6490 6490 6490 0
204 20250415 155500 104811290 6490 6490 6490 6490 0
205 20250415 155400 104811290 6490 6490 6490 6490 0
206 20250415 155300 104811290 6490 6490 6490 6490 0
207 20250415 155200 104811290 6490 6490 6490 6490 0
208 20250415 155100 104811290 6490 6490 6490 6490 0
209 20250415 155000 104811290 6490 6490 6490 6490 0
210 20250415 154900 104811290 6490 6490 6490 6490 0
211 20250415 154800 104811290 6490 6490 6490 6490 0
212 20250415 154700 104811290 6490 6490 6490 6490 65
213 20250415 154600 104811290 6490 6490 6490 6490 0
214 20250415 154500 104811290 6490 6490 6490 6490 0
215 20250415 154400 104811290 6490 6490 6490 6490 0
216 20250415 154300 104811290 6490 6490 6490 6490 0
217 20250415 154200 104811290 6490 6490 6490 6490 0
218 20250415 154100 104811290 6490 6490 6490 6490 0
219 20250415 154000 104811290 6490 6490 6490 6490 0
220 20250415 153900 104811290 6490 6490 6490 6490 0
221 20250415 153800 104811290 6490 6490 6490 6490 0
222 20250415 153700 104811290 6490 6490 6490 6490 0
223 20250415 153600 104811290 6490 6490 6490 6490 0
224 20250415 153500 104811290 6490 6490 6490 6490 0
225 20250415 153400 104811290 6490 6490 6490 6490 0
226 20250415 153300 104811290 6490 6490 6490 6490 0
227 20250415 153200 104811290 6490 6490 6490 6490 0
228 20250415 153100 104811290 6490 6490 6490 6490 0
229 20250415 153000 104811290 6490 6490 6490 6490 65
230 20250415 152900 104389440 6500 6500 6500 6500 0
231 20250415 152800 104389440 6500 6500 6500 6500 0
232 20250415 152700 104389440 6500 6500 6500 6500 0
233 20250415 152600 104389440 6500 6500 6500 6500 0
234 20250415 152500 104389440 6500 6500 6500 6500 0
235 20250415 152400 104389440 6500 6500 6500 6500 0
236 20250415 152300 104389440 6500 6500 6500 6500 0
237 20250415 152200 104389440 6500 6500 6500 6500 0
238 20250415 152100 104389440 6500 6500 6500 6500 0
239 20250415 152000 104389440 6500 6500 6500 6500 0
240 20250415 151900 104389440 6500 6490 6500 6490 323
241 20250415 151800 102292950 6490 6490 6490 6490 0
242 20250415 151700 102292950 6490 6490 6490 6490 0
243 20250415 151600 102292950 6490 6490 6490 6490 0
244 20250415 151500 102292950 6490 6490 6490 6490 0
245 20250415 151400 102292950 6490 6490 6490 6490 0
246 20250415 151300 102292950 6490 6490 6490 6490 0
247 20250415 151200 102292950 6490 6490 6490 6490 0
248 20250415 151100 102292950 6490 6490 6490 6490 0
249 20250415 151000 102292950 6490 6490 6490 6490 0
250 20250415 150900 102292950 6490 6490 6490 6490 0
251 20250415 150800 102292950 6490 6490 6490 6490 9
252 20250415 150700 102234540 6490 6490 6490 6490 0
253 20250415 150600 102234540 6490 6490 6490 6490 0
254 20250415 150500 102234540 6490 6490 6490 6490 0
255 20250415 150400 102234540 6490 6450 6490 6450 2
256 20250415 150300 102221600 6450 6470 6470 6450 761
257 20250415 150200 97302960 6490 6490 6490 6490 0
258 20250415 150100 97302960 6490 6490 6490 6490 0
259 20250415 150000 97302960 6490 6490 6490 6490 0
260 20250415 145900 97302960 6490 6490 6490 6490 1
261 20250415 145800 97296470 6480 6480 6480 6480 0
262 20250415 145700 97296470 6480 6480 6480 6480 0
263 20250415 145600 97296470 6480 6480 6480 6480 0
264 20250415 145500 97296470 6480 6480 6480 6480 100
265 20250415 145400 96648470 6470 6470 6470 6470 0
266 20250415 145300 96648470 6470 6470 6470 6470 0
267 20250415 145200 96648470 6470 6470 6470 6470 0
268 20250415 145100 96648470 6470 6470 6470 6470 0
269 20250415 145000 96648470 6470 6470 6470 6470 0
270 20250415 144900 96648470 6470 6470 6470 6470 0
271 20250415 144800 96648470 6470 6470 6470 6470 0
272 20250415 144700 96648470 6470 6470 6470 6470 0
273 20250415 144600 96648470 6470 6480 6480 6470 500
274 20250415 144500 93408680 6490 6490 6490 6490 0
275 20250415 144400 93408680 6490 6490 6490 6490 0
276 20250415 144300 93408680 6490 6490 6490 6490 0
277 20250415 144200 93408680 6490 6490 6490 6490 0
278 20250415 144100 93408680 6490 6490 6490 6490 1
279 20250415 144000 93402190 6490 6490 6490 6490 237
280 20250415 143900 91864060 6490 6490 6490 6490 0
281 20250415 143800 91864060 6490 6490 6490 6490 0
282 20250415 143700 91864060 6490 6490 6490 6490 572
283 20250415 143600 88151780 6490 6490 6490 6490 400
284 20250415 143500 85555780 6480 6480 6480 6480 0
285 20250415 143400 85555780 6480 6480 6480 6480 0
286 20250415 143300 85555780 6480 6480 6480 6480 0
287 20250415 143200 85555780 6480 6470 6480 6470 34
288 20250415 143100 85335780 6470 6470 6470 6470 0
289 20250415 143000 85335780 6470 6470 6470 6470 0
290 20250415 142900 85335780 6470 6470 6470 6470 0
291 20250415 142800 85335780 6470 6470 6470 6470 0
292 20250415 142700 85335780 6470 6470 6470 6470 0
293 20250415 142600 85335780 6470 6470 6470 6470 0
294 20250415 142500 85335780 6470 6470 6470 6470 265
295 20250415 142400 83621230 6480 6480 6480 6480 0
296 20250415 142300 83621230 6480 6480 6480 6480 43
297 20250415 142200 83342590 6490 6490 6490 6490 0
298 20250415 142100 83342590 6490 6480 6490 6480 68
299 20250415 142000 82901890 6480 6480 6480 6480 0
300 20250415 141900 82901890 6480 6480 6480 6480 0
301 20250415 141800 82901890 6480 6480 6480 6480 0
302 20250415 141700 82901890 6480 6480 6480 6480 0
303 20250415 141600 82901890 6480 6480 6480 6480 0
304 20250415 141500 82901890 6480 6480 6480 6480 23
305 20250415 141400 82752850 6480 6480 6480 6480 13
306 20250415 141300 82668610 6460 6460 6460 6460 0
307 20250415 141200 82668610 6460 6460 6460 6460 0
308 20250415 141100 82668610 6460 6470 6470 6460 181
309 20250415 141000 81498340 6480 6480 6480 6480 0
310 20250415 140900 81498340 6480 6480 6480 6480 1
311 20250415 140800 81491860 6490 6490 6490 6490 0
312 20250415 140700 81491860 6490 6490 6490 6490 0
313 20250415 140600 81491860 6490 6490 6490 6490 10
314 20250415 140500 81426960 6490 6490 6490 6490 0
315 20250415 140400 81426960 6490 6490 6490 6490 15
316 20250415 140300 81329610 6490 6490 6490 6490 0
317 20250415 140200 81329610 6490 6490 6490 6490 0
318 20250415 140100 81329610 6490 6490 6490 6490 0
319 20250415 140000 81329610 6490 6490 6490 6490 0
320 20250415 135900 81329610 6490 6490 6490 6490 48
321 20250415 135800 81018090 6490 6490 6490 6490 2
322 20250415 135700 81005110 6500 6500 6500 6500 0
323 20250415 135600 81005110 6500 6500 6500 6500 0
324 20250415 135500 81005110 6500 6480 6500 6470 181
325 20250415 135400 79832890 6490 6490 6490 6490 0
326 20250415 135300 79832890 6490 6490 6490 6490 29
327 20250415 135200 79644680 6490 6490 6490 6490 56
328 20250415 135100 79281240 6490 6490 6490 6490 48
329 20250415 135000 78969720 6500 6500 6500 6500 76
330 20250415 134900 78475720 6500 6500 6500 6500 1
331 20250415 134800 78469220 6510 6510 6510 6510 0
332 20250415 134700 78469220 6510 6510 6510 6510 0
333 20250415 134600 78469220 6510 6510 6510 6510 252
334 20250415 134500 76828700 6520 6520 6520 6520 0
335 20250415 134400 76828700 6520 6520 6520 6520 0
336 20250415 134300 76828700 6520 6520 6520 6520 26
337 20250415 134200 76659180 6520 6520 6520 6520 0
338 20250415 134100 76659180 6520 6530 6530 6520 34
339 20250415 134000 76437200 6540 6540 6540 6540 0
340 20250415 133900 76437200 6540 6540 6540 6540 0
341 20250415 133800 76437200 6540 6540 6540 6540 0
342 20250415 133700 76437200 6540 6540 6540 6540 0
343 20250415 133600 76437200 6540 6540 6540 6540 0
344 20250415 133500 76437200 6540 6540 6540 6540 0
345 20250415 133400 76437200 6540 6540 6540 6540 2
346 20250415 133300 76424120 6550 6550 6550 6550 6
347 20250415 133200 76384820 6550 6550 6550 6550 0
348 20250415 133100 76384820 6550 6550 6550 6550 0
349 20250415 133000 76384820 6550 6550 6550 6550 0
350 20250415 132900 76384820 6550 6550 6550 6550 0
351 20250415 132800 76384820 6550 6550 6550 6550 0
352 20250415 132700 76384820 6550 6550 6550 6550 0
353 20250415 132600 76384820 6550 6550 6550 6550 0
354 20250415 132500 76384820 6550 6550 6550 6550 0
355 20250415 132400 76384820 6550 6550 6550 6550 0
356 20250415 132300 76384820 6550 6550 6550 6550 1
357 20250415 132200 76378270 6540 6540 6540 6540 0
358 20250415 132100 76378270 6540 6540 6540 6540 0
359 20250415 132000 76378270 6540 6530 6540 6530 61
360 20250415 131900 75979340 6510 6510 6510 6510 0
361 20250415 131800 75979340 6510 6510 6510 6510 0
362 20250415 131700 75979340 6510 6520 6520 6510 270
363 20250415 131600 74221630 6530 6520 6530 6520 6
364 20250415 131500 74182470 6500 6500 6500 6500 0
365 20250415 131400 74182470 6500 6500 6500 6500 0
366 20250415 131300 74182470 6500 6500 6500 6500 0
367 20250415 131200 74182470 6500 6510 6510 6500 14
368 20250415 131100 74091450 6510 6510 6510 6510 113
369 20250415 131000 73355820 6520 6520 6520 6520 0
370 20250415 130900 73355820 6520 6520 6520 6520 0
371 20250415 130800 73355820 6520 6520 6520 6520 0
372 20250415 130700 73355820 6520 6520 6520 6520 0
373 20250415 130600 73355820 6520 6520 6520 6520 0
374 20250415 130500 73355820 6520 6520 6520 6520 0
375 20250415 130400 73355820 6520 6500 6520 6500 747
376 20250415 130300 68495650 6500 6500 6500 6500 223
377 20250415 130200 67046150 6510 6510 6510 6510 0
378 20250415 130100 67046150 6510 6510 6510 6510 0
379 20250415 130000 67046150 6510 6510 6510 6510 0
380 20250415 125900 67046150 6510 6510 6510 6510 10
381 20250415 125800 66981050 6510 6510 6510 6510 0
382 20250415 125700 66981050 6510 6510 6510 6510 0
383 20250415 125600 66981050 6510 6510 6510 6510 0
384 20250415 125500 66981050 6510 6510 6510 6510 0
385 20250415 125400 66981050 6510 6510 6510 6510 0
386 20250415 125300 66981050 6510 6510 6510 6510 0
387 20250415 125200 66981050 6510 6510 6510 6510 1
388 20250415 125100 66974540 6510 6510 6510 6510 0
389 20250415 125000 66974540 6510 6510 6510 6510 0
390 20250415 124900 66974540 6510 6510 6510 6510 0
391 20250415 124800 66974540 6510 6510 6510 6510 100
392 20250415 124700 66323540 6510 6510 6510 6510 0
393 20250415 124600 66323540 6510 6510 6510 6510 0
394 20250415 124500 66323540 6510 6510 6510 6510 0
395 20250415 124400 66323540 6510 6510 6510 6510 0
396 20250415 124300 66323540 6510 6510 6510 6510 0
397 20250415 124200 66323540 6510 6510 6510 6510 0
398 20250415 124100 66323540 6510 6510 6510 6510 10
399 20250415 124000 66258440 6500 6500 6500 6500 50
400 20250415 123900 65933440 6510 6510 6510 6510 0
401 20250415 123800 65933440 6510 6510 6510 6510 0
402 20250415 123700 65933440 6510 6510 6510 6510 0
403 20250415 123600 65933440 6510 6510 6510 6510 0
404 20250415 123500 65933440 6510 6510 6510 6510 3
405 20250415 123400 65913910 6510 6510 6510 6510 0
406 20250415 123300 65913910 6510 6510 6510 6510 0
407 20250415 123200 65913910 6510 6510 6510 6510 0
408 20250415 123100 65913910 6510 6510 6510 6510 90
409 20250415 123000 65328010 6510 6510 6510 6510 0
410 20250415 122900 65328010 6510 6510 6510 6510 0
411 20250415 122800 65328010 6510 6510 6510 6510 0
412 20250415 122700 65328010 6510 6510 6510 6510 2
413 20250415 122600 65314990 6510 6510 6510 6510 0
414 20250415 122500 65314990 6510 6510 6510 6510 0
415 20250415 122400 65314990 6510 6510 6510 6510 0
416 20250415 122300 65314990 6510 6510 6510 6510 0
417 20250415 122200 65314990 6510 6510 6510 6510 0
418 20250415 122100 65314990 6510 6510 6510 6510 0
419 20250415 122000 65314990 6510 6510 6510 6510 0
420 20250415 121900 65314990 6510 6510 6510 6510 0
421 20250415 121800 65314990 6510 6510 6510 6510 0
422 20250415 121700 65314990 6510 6510 6510 6510 0
423 20250415 121600 65314990 6510 6510 6510 6510 0
424 20250415 121500 65314990 6510 6510 6510 6510 0
425 20250415 121400 65314990 6510 6510 6510 6510 0
426 20250415 121300 65314990 6510 6510 6510 6510 0
427 20250415 121200 65314990 6510 6510 6510 6510 0
428 20250415 121100 65314990 6510 6510 6510 6510 0
429 20250415 121000 65314990 6510 6510 6510 6510 0
430 20250415 120900 65314990 6510 6510 6510 6510 0
431 20250415 120800 65314990 6510 6510 6510 6510 0
432 20250415 120700 65314990 6510 6510 6510 6510 0
433 20250415 120600 65314990 6510 6510 6510 6510 4
434 20250415 120500 65288950 6520 6520 6520 6520 0
435 20250415 120400 65288950 6520 6520 6520 6520 0
436 20250415 120300 65288950 6520 6520 6520 6520 0
437 20250415 120200 65288950 6520 6520 6520 6520 0
438 20250415 120100 65288950 6520 6520 6520 6520 0
439 20250415 120000 65288950 6520 6520 6520 6520 0
440 20250415 115900 65288950 6520 6520 6520 6520 0
441 20250415 115800 65288950 6520 6520 6520 6520 0
442 20250415 115700 65288950 6520 6520 6520 6520 0
443 20250415 115600 65288950 6520 6520 6520 6520 0
444 20250415 115500 65288950 6520 6520 6520 6520 42
445 20250415 115400 65015110 6490 6490 6490 6490 0
446 20250415 115300 65015110 6490 6490 6490 6490 0
447 20250415 115200 65015110 6490 6490 6490 6490 0
448 20250415 115100 65015110 6490 6490 6490 6490 0
449 20250415 115000 65015110 6490 6490 6490 6490 100
450 20250415 114900 64366110 6520 6520 6520 6520 0
451 20250415 114800 64366110 6520 6490 6520 6490 2
452 20250415 114700 64353100 6490 6490 6490 6490 1
453 20250415 114600 64346610 6490 6490 6490 6490 0
454 20250415 114500 64346610 6490 6490 6490 6490 0
455 20250415 114400 64346610 6490 6490 6490 6490 0
456 20250415 114300 64346610 6490 6490 6490 6490 0
457 20250415 114200 64346610 6490 6500 6500 6490 326
458 20250415 114100 62229240 6520 6520 6520 6520 0
459 20250415 114000 62229240 6520 6520 6520 6520 0
460 20250415 113900 62229240 6520 6520 6520 6520 0
461 20250415 113800 62229240 6520 6520 6520 6520 2
462 20250415 113700 62216200 6530 6530 6530 6530 0
463 20250415 113600 62216200 6530 6530 6530 6530 0
464 20250415 113500 62216200 6530 6530 6530 6530 0
465 20250415 113400 62216200 6530 6530 6530 6530 0
466 20250415 113300 62216200 6530 6530 6530 6530 0
467 20250415 113200 62216200 6530 6530 6530 6530 0
468 20250415 113100 62216200 6530 6530 6530 6530 0
469 20250415 113000 62216200 6530 6530 6530 6530 0
470 20250415 112900 62216200 6530 6530 6530 6530 0
471 20250415 112800 62216200 6530 6530 6530 6530 0
472 20250415 112700 62216200 6530 6530 6530 6530 0
473 20250415 112600 62216200 6530 6530 6530 6530 0
474 20250415 112500 62216200 6530 6530 6530 6530 50
475 20250415 112400 61889700 6530 6530 6530 6530 0
476 20250415 112300 61889700 6530 6530 6530 6530 0
477 20250415 112200 61889700 6530 6530 6530 6530 0
478 20250415 112100 61889700 6530 6530 6530 6530 0
479 20250415 112000 61889700 6530 6530 6530 6530 32
480 20250415 111900 61680740 6530 6530 6530 6530 0
481 20250415 111800 61680740 6530 6530 6530 6530 0
482 20250415 111700 61680740 6530 6530 6530 6530 0
483 20250415 111600 61680740 6530 6530 6530 6530 0
484 20250415 111500 61680740 6530 6530 6530 6530 0
485 20250415 111400 61680740 6530 6530 6530 6530 0
486 20250415 111300 61680740 6530 6530 6530 6530 1
487 20250415 111200 61674210 6490 6490 6490 6490 0
488 20250415 111100 61674210 6490 6520 6520 6490 161
489 20250415 111000 60628040 6520 6520 6520 6520 0
490 20250415 110900 60628040 6520 6520 6520 6520 0
491 20250415 110800 60628040 6520 6530 6530 6520 170
492 20250415 110700 59519280 6540 6540 6540 6540 0
493 20250415 110600 59519280 6540 6540 6540 6540 0
494 20250415 110500 59519280 6540 6540 6540 6540 0
495 20250415 110400 59519280 6540 6520 6540 6520 54
496 20250415 110300 59167060 6530 6530 6530 6530 0
497 20250415 110200 59167060 6530 6530 6530 6530 140
498 20250415 110100 58252860 6580 6580 6580 6580 0
499 20250415 110000 58252860 6580 6580 6580 6580 0
500 20250415 105900 58252860 6580 6580 6580 6580 0
501 20250415 105800 58252860 6580 6580 6580 6580 0
502 20250415 105700 58252860 6580 6580 6580 6580 0
503 20250415 105600 58252860 6580 6580 6580 6580 0
504 20250415 105500 58252860 6580 6580 6580 6580 0
505 20250415 105400 58252860 6580 6580 6580 6580 0
506 20250415 105300 58252860 6580 6580 6580 6580 0
507 20250415 105200 58252860 6580 6580 6580 6580 0
508 20250415 105100 58252860 6580 6580 6580 6580 0
509 20250415 105000 58252860 6580 6580 6580 6580 3
510 20250415 104900 58233120 6580 6580 6580 6580 0
511 20250415 104800 58233120 6580 6580 6580 6580 0
512 20250415 104700 58233120 6580 6580 6580 6580 0
513 20250415 104600 58233120 6580 6580 6580 6580 10
514 20250415 104500 58167320 6580 6580 6580 6580 0
515 20250415 104400 58167320 6580 6580 6580 6580 0
516 20250415 104300 58167320 6580 6580 6580 6580 0
517 20250415 104200 58167320 6580 6580 6580 6580 0
518 20250415 104100 58167320 6580 6580 6580 6580 0
519 20250415 104000 58167320 6580 6580 6580 6580 0
520 20250415 103900 58167320 6580 6580 6580 6580 0
521 20250415 103800 58167320 6580 6580 6580 6580 8
522 20250415 103700 58114680 6580 6580 6580 6580 2
523 20250415 103600 58101520 6580 6580 6580 6580 0
524 20250415 103500 58101520 6580 6580 6580 6580 0
525 20250415 103400 58101520 6580 6580 6580 6580 0
526 20250415 103300 58101520 6580 6560 6580 6560 150
527 20250415 103200 57117490 6560 6520 6560 6520 3418
528 20250415 103100 34708830 6510 6510 6510 6510 0
529 20250415 103000 34708830 6510 6510 6510 6510 0
530 20250415 102900 34708830 6510 6510 6510 6510 0
531 20250415 102800 34708830 6510 6510 6510 6510 0
532 20250415 102700 34708830 6510 6510 6510 6510 0
533 20250415 102600 34708830 6510 6510 6510 6510 0
534 20250415 102500 34708830 6510 6510 6510 6510 0
535 20250415 102400 34708830 6510 6510 6510 6510 5
536 20250415 102300 34676280 6510 6510 6510 6510 1
537 20250415 102200 34669770 6510 6510 6510 6510 0
538 20250415 102100 34669770 6510 6510 6510 6510 2
539 20250415 102000 34656750 6510 6510 6510 6510 0
540 20250415 101900 34656750 6510 6510 6510 6510 1
541 20250415 101800 34650240 6500 6500 6500 6500 307
542 20250415 101700 32654740 6510 6510 6510 6510 0
543 20250415 101600 32654740 6510 6510 6510 6510 3
544 20250415 101500 32635210 6510 6500 6510 6500 2
545 20250415 101400 32622200 6510 6500 6510 6500 2
546 20250415 101300 32609190 6510 6510 6510 6510 1
547 20250415 101200 32602680 6510 6510 6510 6510 0
548 20250415 101100 32602680 6510 6510 6510 6510 0
549 20250415 101000 32602680 6510 6510 6510 6510 0
550 20250415 100900 32602680 6510 6510 6510 6510 0
551 20250415 100800 32602680 6510 6510 6510 6510 8
552 20250415 100700 32550600 6500 6500 6500 6500 0
553 20250415 100600 32550600 6500 6500 6500 6500 0
554 20250415 100500 32550600 6500 6500 6500 6500 1
555 20250415 100400 32544100 6510 6510 6510 6510 0
556 20250415 100300 32544100 6510 6520 6520 6510 66
557 20250415 100200 32114140 6510 6510 6510 6510 0
558 20250415 100100 32114140 6510 6510 6510 6510 0
559 20250415 100000 32114140 6510 6510 6510 6510 0
560 20250415 095900 32114140 6510 6510 6510 6510 0
561 20250415 095800 32114140 6510 6510 6510 6510 0
562 20250415 095700 32114140 6510 6510 6510 6510 0
563 20250415 095600 32114140 6510 6510 6510 6510 0
564 20250415 095500 32114140 6510 6520 6520 6500 226
565 20250415 095400 30643550 6510 6510 6510 6510 0
566 20250415 095300 30643550 6510 6510 6510 6510 0
567 20250415 095200 30643550 6510 6510 6510 6510 0
568 20250415 095100 30643550 6510 6530 6530 6500 1119
569 20250415 095000 23362530 6560 6560 6560 6560 0
570 20250415 094900 23362530 6560 6560 6560 6560 0
571 20250415 094800 23362530 6560 6560 6560 6560 0
572 20250415 094700 23362530 6560 6540 6560 6540 268
573 20250415 094600 21606660 6540 6540 6540 6540 100
574 20250415 094500 20952660 6540 6540 6540 6540 0
575 20250415 094400 20952660 6540 6540 6540 6540 0
576 20250415 094300 20952660 6540 6540 6540 6540 1
577 20250415 094200 20946120 6570 6570 6570 6570 0
578 20250415 094100 20946120 6570 6570 6570 6570 0
579 20250415 094000 20946120 6570 6570 6570 6570 0
580 20250415 093900 20946120 6570 6570 6570 6570 0
581 20250415 093800 20946120 6570 6570 6570 6570 2
582 20250415 093700 20932980 6570 6570 6570 6570 0
583 20250415 093600 20932980 6570 6570 6570 6570 0
584 20250415 093500 20932980 6570 6570 6570 6570 0
585 20250415 093400 20932980 6570 6570 6570 6570 0
586 20250415 093300 20932980 6570 6570 6570 6570 0
587 20250415 093200 20932980 6570 6570 6570 6570 0
588 20250415 093100 20932980 6570 6570 6570 6570 0
589 20250415 093000 20932980 6570 6570 6570 6570 0
590 20250415 092900 20932980 6570 6570 6570 6570 0
591 20250415 092800 20932980 6570 6570 6570 6570 1
592 20250415 092700 20926410 6570 6570 6570 6570 0
593 20250415 092600 20926410 6570 6570 6570 6570 0
594 20250415 092500 20926410 6570 6570 6570 6570 1
595 20250415 092400 20919840 6570 6570 6570 6570 0
596 20250415 092300 20919840 6570 6560 6570 6560 30
597 20250415 092200 20722880 6570 6570 6570 6570 0
598 20250415 092100 20722880 6570 6570 6570 6570 0
599 20250415 092000 20722880 6570 6570 6570 6570 0
600 20250415 091900 20722880 6570 6570 6570 6570 7
601 20250415 091800 20676890 6570 6570 6570 6570 0
602 20250415 091700 20676890 6570 6570 6570 6570 18
603 20250415 091600 20558630 6570 6570 6570 6570 0
604 20250415 091500 20558630 6570 6570 6570 6570 20
605 20250415 091400 20427230 6570 6570 6570 6570 18
606 20250415 091300 20308970 6570 6570 6570 6570 5
607 20250415 091200 20276120 6580 6570 6580 6570 40
608 20250415 091100 20013210 6560 6560 6560 6560 0
609 20250415 091000 20013210 6560 6520 6560 6500 153
610 20250415 090900 19017570 6520 6520 6520 6520 12
611 20250415 090800 18939330 6520 6520 6520 6520 6
612 20250415 090700 18900210 6520 6530 6530 6520 146
613 20250415 090600 17947670 6530 6530 6530 6530 2
614 20250415 090500 17934610 6550 6530 6550 6530 25
615 20250415 090400 17771040 6500 6500 6520 6500 1066
616 20250415 090300 10841810 6220 6220 6220 6220 0
617 20250415 090200 10841810 6220 6590 6590 6220 1642
618 20250415 090100 336700 6600 6600 6600 6600 0
619 20250415 090000 336700 6600 6610 6610 6600 51