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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
010470/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183900,1130048645,7630,7630,7630,7630,1395
20250408,183800,1130048645,7630,7630,7630,7630,0
20250408,183700,1130048645,7630,7630,7630,7630,0
20250408,183600,1130048645,7630,7630,7630,7630,0
20250408,183500,1130048645,7630,7630,7630,7630,0
20250408,183400,1130048645,7630,7630,7630,7630,0
20250408,183300,1130048645,7630,7630,7630,7630,0
20250408,183200,1130048645,7630,7630,7630,7630,0
20250408,183100,1130048645,7630,7630,7630,7630,0
20250408,183000,1130048645,7630,7630,7630,7630,0
20250408,182900,1130048645,7630,7630,7630,7630,0
20250408,182800,1130048645,7630,7630,7630,7630,0
20250408,182700,1130048645,7630,7630,7630,7630,0
20250408,182600,1130048645,7630,7630,7630,7630,0
20250408,182500,1130048645,7630,7630,7630,7630,0
20250408,182400,1130048645,7630,7630,7630,7630,0
20250408,182300,1130048645,7630,7630,7630,7630,0
20250408,182200,1130048645,7630,7630,7630,7630,0
20250408,182100,1130048645,7630,7630,7630,7630,0
20250408,182000,1130048645,7630,7630,7630,7630,0
20250408,181900,1130048645,7630,7630,7630,7630,0
20250408,181800,1130048645,7630,7630,7630,7630,0
20250408,181700,1130048645,7630,7630,7630,7630,0
20250408,181600,1130048645,7630,7630,7630,7630,0
20250408,181500,1130048645,7630,7630,7630,7630,0
20250408,181400,1130048645,7630,7630,7630,7630,0
20250408,181300,1130048645,7630,7630,7630,7630,0
20250408,181200,1130048645,7630,7630,7630,7630,0
20250408,181100,1130048645,7630,7630,7630,7630,0
20250408,181000,1130048645,7630,7630,7630,7630,0
20250408,180900,1130048645,7630,7630,7630,7630,1395
20250408,180800,1130048645,7630,7630,7630,7630,0
20250408,180700,1130048645,7630,7630,7630,7630,0
20250408,180600,1130048645,7630,7630,7630,7630,0
20250408,180500,1130048645,7630,7630,7630,7630,0
20250408,180400,1130048645,7630,7630,7630,7630,0
20250408,180300,1130048645,7630,7630,7630,7630,0
20250408,180200,1130048645,7630,7630,7630,7630,0
20250408,180100,1130048645,7630,7630,7630,7630,0
20250408,180000,1130048645,7630,7630,7630,7630,0
20250408,175900,1130048645,7630,7630,7630,7630,0
20250408,175800,1130048645,7630,7630,7630,7630,0
20250408,175700,1130048645,7630,7630,7630,7630,0
20250408,175600,1130048645,7630,7630,7630,7630,0
20250408,175500,1130048645,7630,7630,7630,7630,0
20250408,175400,1130048645,7630,7630,7630,7630,0
20250408,175300,1130048645,7630,7630,7630,7630,0
20250408,175200,1130048645,7630,7630,7630,7630,0
20250408,175100,1130048645,7630,7630,7630,7630,0
20250408,175000,1130048645,7630,7630,7630,7630,0
20250408,174900,1130048645,7630,7630,7630,7630,0
20250408,174800,1130048645,7630,7630,7630,7630,0
20250408,174700,1130048645,7630,7630,7630,7630,0
20250408,174600,1130048645,7630,7630,7630,7630,0
20250408,174500,1130048645,7630,7630,7630,7630,0
20250408,174400,1130048645,7630,7630,7630,7630,0
20250408,174300,1130048645,7630,7630,7630,7630,0
20250408,174200,1130048645,7630,7630,7630,7630,0
20250408,174100,1130048645,7630,7630,7630,7630,0
20250408,174000,1130048645,7630,7630,7630,7630,0
20250408,173900,1130048645,7630,7630,7630,7630,1395
20250408,173800,1130048645,7630,7630,7630,7630,0
20250408,173700,1130048645,7630,7630,7630,7630,0
20250408,173600,1130048645,7630,7630,7630,7630,0
20250408,173500,1130048645,7630,7630,7630,7630,0
20250408,173400,1130048645,7630,7630,7630,7630,0
20250408,173300,1130048645,7630,7630,7630,7630,0
20250408,173200,1130048645,7630,7630,7630,7630,0
20250408,173100,1130048645,7630,7630,7630,7630,0
20250408,173000,1130048645,7630,7630,7630,7630,0
20250408,172900,1130048645,7630,7630,7630,7630,0
20250408,172800,1130048645,7630,7630,7630,7630,0
20250408,172700,1130048645,7630,7630,7630,7630,0
20250408,172600,1130048645,7630,7630,7630,7630,0
20250408,172500,1130048645,7630,7630,7630,7630,0
20250408,172400,1130048645,7630,7630,7630,7630,0
20250408,172300,1130048645,7630,7630,7630,7630,0
20250408,172200,1130048645,7630,7630,7630,7630,0
20250408,172100,1130048645,7630,7630,7630,7630,0
20250408,172000,1130048645,7630,7630,7630,7630,0
20250408,171900,1130048645,7630,7630,7630,7630,0
20250408,171800,1130048645,7630,7630,7630,7630,0
20250408,171700,1130048645,7630,7630,7630,7630,0
20250408,171600,1130048645,7630,7630,7630,7630,0
20250408,171500,1130048645,7630,7630,7630,7630,0
20250408,171400,1130048645,7630,7630,7630,7630,0
20250408,171300,1130048645,7630,7630,7630,7630,0
20250408,171200,1130048645,7630,7630,7630,7630,0
20250408,171100,1130048645,7630,7630,7630,7630,0
20250408,171000,1130048645,7630,7630,7630,7630,0
20250408,170900,1130048645,7630,7630,7630,7630,1395
20250408,170800,1130048645,7630,7630,7630,7630,0
20250408,170700,1130048645,7630,7630,7630,7630,0
20250408,170600,1130048645,7630,7630,7630,7630,0
20250408,170500,1130048645,7630,7630,7630,7630,0
20250408,170400,1130048645,7630,7630,7630,7630,0
20250408,170300,1130048645,7630,7630,7630,7630,0
20250408,170200,1130048645,7630,7630,7630,7630,0
20250408,170100,1130048645,7630,7630,7630,7630,0
20250408,170000,1130048645,7630,7630,7630,7630,0
20250408,165900,1130048645,7630,7630,7630,7630,0
20250408,165800,1130048645,7630,7630,7630,7630,0
20250408,165700,1130048645,7630,7630,7630,7630,0
20250408,165600,1130048645,7630,7630,7630,7630,0
20250408,165500,1130048645,7630,7630,7630,7630,0
20250408,165400,1130048645,7630,7630,7630,7630,0
20250408,165300,1130048645,7630,7630,7630,7630,0
20250408,165200,1130048645,7630,7630,7630,7630,0
20250408,165100,1130048645,7630,7630,7630,7630,0
20250408,165000,1130048645,7630,7630,7630,7630,0
20250408,164900,1130048645,7630,7630,7630,7630,0
20250408,164800,1130048645,7630,7630,7630,7630,0
20250408,164700,1130048645,7630,7630,7630,7630,0
20250408,164600,1130048645,7630,7630,7630,7630,0
20250408,164500,1130048645,7630,7630,7630,7630,0
20250408,164400,1130048645,7630,7630,7630,7630,0
20250408,164300,1130048645,7630,7630,7630,7630,0
20250408,164200,1130048645,7630,7630,7630,7630,0
20250408,164100,1130048645,7630,7630,7630,7630,0
20250408,164000,1130048645,7630,7630,7630,7630,0
20250408,163900,1130048645,7630,7630,7630,7630,1395
20250408,163800,1130048645,7630,7630,7630,7630,0
20250408,163700,1130048645,7630,7630,7630,7630,0
20250408,163600,1130048645,7630,7630,7630,7630,0
20250408,163500,1130048645,7630,7630,7630,7630,0
20250408,163400,1130048645,7630,7630,7630,7630,0
20250408,163300,1130048645,7630,7630,7630,7630,0
20250408,163200,1130048645,7630,7630,7630,7630,0
20250408,163100,1130048645,7630,7630,7630,7630,0
20250408,163000,1130048645,7630,7630,7630,7630,0
20250408,162900,1130048645,7630,7630,7630,7630,0
20250408,162800,1130048645,7630,7630,7630,7630,0
20250408,162700,1130048645,7630,7630,7630,7630,0
20250408,162600,1130048645,7630,7630,7630,7630,0
20250408,162500,1130048645,7630,7630,7630,7630,0
20250408,162400,1130048645,7630,7630,7630,7630,0
20250408,162300,1130048645,7630,7630,7630,7630,0
20250408,162200,1130048645,7630,7630,7630,7630,0
20250408,162100,1130048645,7630,7630,7630,7630,0
20250408,162000,1130048645,7630,7630,7630,7630,0
20250408,161900,1130048645,7630,7630,7630,7630,0
20250408,161800,1130048645,7630,7630,7630,7630,0
20250408,161700,1130048645,7630,7630,7630,7630,0
20250408,161600,1130048645,7630,7630,7630,7630,0
20250408,161500,1130048645,7630,7630,7630,7630,0
20250408,161400,1130048645,7630,7630,7630,7630,0
20250408,161300,1130048645,7630,7630,7630,7630,0
20250408,161200,1130048645,7630,7630,7630,7630,0
20250408,161100,1130048645,7630,7630,7630,7630,0
20250408,161000,1130048645,7630,7630,7630,7630,0
20250408,160900,1130048645,7630,7630,7630,7630,1395
20250408,160800,1130048645,7630,7630,7630,7630,0
20250408,160700,1130048645,7630,7630,7630,7630,0
20250408,160600,1130048645,7630,7630,7630,7630,0
20250408,160500,1130048645,7630,7630,7630,7630,0
20250408,160400,1130048645,7630,7630,7630,7630,0
20250408,160300,1130048645,7630,7630,7630,7630,0
20250408,160200,1130048645,7630,7630,7630,7630,0
20250408,160100,1130048645,7630,7630,7630,7630,0
20250408,160000,1130048645,7630,7630,7630,7630,0
20250408,155900,1130048645,7630,7630,7630,7630,0
20250408,155800,1130048645,7630,7630,7630,7630,0
20250408,155700,1130048645,7630,7630,7630,7630,0
20250408,155600,1130048645,7630,7630,7630,7630,0
20250408,155500,1130048645,7630,7630,7630,7630,0
20250408,155400,1130048645,7630,7630,7630,7630,0
20250408,155300,1130048645,7630,7630,7630,7630,0
20250408,155200,1130048645,7630,7630,7630,7630,0
20250408,155100,1130048645,7630,7630,7630,7630,0
20250408,155000,1130048645,7630,7630,7630,7630,0
20250408,154900,1130048645,7630,7630,7630,7630,0
20250408,154800,1130048645,7630,7630,7630,7630,0
20250408,154700,1130048645,7630,7630,7630,7630,0
20250408,154600,1130048645,7630,7630,7630,7630,0
20250408,154500,1130048645,7630,7630,7630,7630,0
20250408,154400,1130048645,7630,7630,7630,7630,0
20250408,154300,1130048645,7630,7630,7630,7630,0
20250408,154200,1130048645,7630,7630,7630,7630,0
20250408,154100,1130048645,7630,7630,7630,7630,0
20250408,154000,1130048645,7630,7630,7630,7630,0
20250408,153900,1130048645,7630,7630,7630,7630,1395
20250408,153800,1130048645,7630,7630,7630,7630,0
20250408,153700,1130048645,7630,7630,7630,7630,0
20250408,153600,1130048645,7630,7630,7630,7630,0
20250408,153500,1130048645,7630,7630,7630,7630,0
20250408,153400,1130048645,7630,7630,7630,7630,0
20250408,153300,1130048645,7630,7630,7630,7630,0
20250408,153200,1130048645,7630,7630,7630,7630,0
20250408,153100,1130048645,7630,7630,7630,7630,0
20250408,153000,1130048645,7630,7630,7630,7630,1395
20250408,152900,1119404795,7620,7620,7620,7620,0
20250408,152800,1119404795,7620,7620,7620,7620,0
20250408,152700,1119404795,7620,7620,7620,7620,0
20250408,152600,1119404795,7620,7620,7620,7620,0
20250408,152500,1119404795,7620,7620,7620,7620,0
20250408,152400,1119404795,7620,7620,7620,7620,0
20250408,152300,1119404795,7620,7620,7620,7620,0
20250408,152200,1119404795,7620,7620,7620,7620,0
20250408,152100,1119404795,7620,7620,7620,7620,0
20250408,152000,1119404795,7620,7620,7620,7620,0
20250408,151900,1119404795,7620,7620,7620,7620,1
20250408,151800,1119397175,7590,7600,7600,7590,27
20250408,151700,1119192195,7620,7620,7620,7620,0
20250408,151600,1119192195,7620,7600,7620,7600,6
20250408,151500,1119146575,7600,7610,7630,7570,699
20250408,151400,1113843595,7630,7630,7630,7630,0
20250408,151300,1113843595,7630,7610,7630,7610,2
20250408,151200,1113828355,7630,7610,7630,7610,47
20250408,151100,1113470325,7610,7610,7610,7610,50
20250408,151000,1113089825,7610,7610,7610,7610,0
20250408,150900,1113089825,7610,7610,7610,7610,0
20250408,150800,1113089825,7610,7620,7620,7610,93
20250408,150700,1112381185,7630,7630,7630,7630,0
20250408,150600,1112381185,7630,7630,7630,7630,81
20250408,150500,1111763155,7620,7620,7620,7620,100
20250408,150400,1111001155,7630,7630,7630,7630,100
20250408,150300,1110238155,7630,7630,7630,7630,124
20250408,150200,1109292035,7630,7630,7630,7630,113
20250408,150100,1108429845,7630,7630,7630,7630,9
20250408,150000,1108361175,7630,7630,7630,7630,0
20250408,145900,1108361175,7630,7630,7630,7630,27
20250408,145800,1108155165,7630,7630,7630,7630,1
20250408,145700,1108147535,7620,7620,7620,7620,438
20250408,145600,1104809975,7610,7610,7610,7610,0
20250408,145500,1104809975,7610,7610,7610,7610,0
20250408,145400,1104809975,7610,7610,7610,7610,0
20250408,145300,1104809975,7610,7610,7610,7610,0
20250408,145200,1104809975,7610,7610,7610,7610,0
20250408,145100,1104809975,7610,7610,7610,7610,1
20250408,145000,1104802365,7620,7620,7620,7620,55
20250408,144900,1104383265,7610,7610,7610,7610,0
20250408,144800,1104383265,7610,7610,7610,7610,40
20250408,144700,1104078865,7620,7620,7620,7620,70
20250408,144600,1103545465,7630,7630,7630,7630,0
20250408,144500,1103545465,7630,7630,7630,7630,0
20250408,144400,1103545465,7630,7630,7630,7630,0
20250408,144300,1103545465,7630,7630,7630,7630,0
20250408,144200,1103545465,7630,7630,7630,7630,0
20250408,144100,1103545465,7630,7630,7630,7630,0
20250408,144000,1103545465,7630,7580,7630,7580,3
20250408,143900,1103522635,7620,7620,7620,7620,0
20250408,143800,1103522635,7620,7620,7620,7620,0
20250408,143700,1103522635,7620,7590,7620,7590,1229
20250408,143600,1094179845,7550,7580,7580,7550,659
20250408,143500,1089190955,7580,7580,7580,7580,1
20250408,143400,1089183375,7590,7590,7590,7590,0
20250408,143300,1089183375,7590,7590,7590,7590,173
20250408,143200,1087870305,7610,7610,7610,7610,225
20250408,143100,1086158055,7610,7550,7610,7550,1114
20250408,143000,1077697475,7550,7550,7550,7550,0
20250408,142900,1077697475,7550,7550,7550,7550,5
20250408,142800,1077659725,7550,7550,7550,7550,150
20250408,142700,1076527225,7550,7550,7550,7550,2
20250408,142600,1076512125,7580,7580,7580,7580,0
20250408,142500,1076512125,7580,7580,7580,7580,1
20250408,142400,1076504545,7550,7550,7550,7550,11
20250408,142300,1076421495,7550,7550,7560,7550,476
20250408,142200,1072825935,7550,7540,7550,7540,199
20250408,142100,1071324705,7540,7490,7540,7490,202
20250408,142000,1069806625,7480,7520,7520,7480,500
20250408,141900,1066060305,7520,7520,7520,7520,30
20250408,141800,1065834705,7480,7480,7480,7480,771
20250408,141700,1060067625,7480,7530,7530,7480,627
20250408,141600,1055372615,7530,7520,7530,7520,156
20250408,141500,1054198425,7510,7600,7600,7430,8311
20250408,141400,991952625,7540,7590,7590,7520,349
20250408,141300,989307505,7630,7640,7640,7460,1967
20250408,141200,974444975,7650,7650,7650,7650,14
20250408,141100,974337875,7640,7640,7640,7640,0
20250408,141000,974337875,7640,7640,7640,7640,101
20250408,140900,973566235,7640,7640,7640,7640,0
20250408,140800,973566235,7640,7640,7640,7640,50
20250408,140700,973184235,7640,7640,7640,7640,50
20250408,140600,972802235,7640,7640,7640,7640,0
20250408,140500,972802235,7640,7640,7640,7640,100
20250408,140400,972038235,7640,7640,7640,7640,102
20250408,140300,971258955,7640,7650,7650,7640,103
20250408,140200,970471035,7650,7660,7660,7650,102
20250408,140100,969690715,7640,7620,7640,7620,663
20250408,140000,964625415,7570,7640,7640,7370,5340
20250408,135900,924716665,7640,7640,7640,7640,1058
20250408,135800,916633545,7600,7620,7620,7600,248
20250408,135700,914748125,7640,7640,7640,7640,0
20250408,135600,914748125,7640,7640,7640,7640,0
20250408,135500,914748125,7640,7610,7640,7610,52
20250408,135400,914352345,7610,7610,7610,7610,210
20250408,135300,912754245,7640,7640,7640,7640,0
20250408,135200,912754245,7640,7640,7640,7640,0
20250408,135100,912754245,7640,7640,7640,7640,24
20250408,135000,912570885,7640,7640,7640,7640,0
20250408,134900,912570885,7640,7610,7640,7610,200
20250408,134800,911048405,7610,7610,7610,7610,0
20250408,134700,911048405,7610,7610,7610,7610,0
20250408,134600,911048405,7610,7610,7610,7610,0
20250408,134500,911048405,7610,7610,7610,7610,0
20250408,134400,911048405,7610,7610,7610,7610,101
20250408,134300,910279795,7610,7610,7610,7610,130
20250408,134200,909290495,7640,7640,7640,7610,674
20250408,134100,904154605,7640,7640,7640,7640,0
20250408,134000,904154605,7640,7630,7640,7630,35
20250408,133900,903887485,7640,7640,7640,7640,0
20250408,133800,903887485,7640,7640,7640,7640,0
20250408,133700,903887485,7640,7640,7640,7640,0
20250408,133600,903887485,7640,7640,7640,7640,0
20250408,133500,903887485,7640,7640,7640,7610,247
20250408,133400,902004575,7630,7630,7630,7630,0
20250408,133300,902004575,7630,7630,7630,7630,0
20250408,133200,902004575,7630,7640,7640,7630,58
20250408,133100,901561495,7650,7640,7650,7640,240
20250408,133000,899727885,7650,7650,7650,7650,61
20250408,132900,899261235,7650,7650,7650,7650,50
20250408,132800,898878735,7710,7710,7710,7710,0
20250408,132700,898878735,7710,7710,7710,7710,13
20250408,132600,898778505,7700,7700,7700,7700,1
20250408,132500,898770805,7660,7660,7660,7660,130
20250408,132400,897775005,7650,7650,7650,7650,200
20250408,132300,896245005,7650,7640,7650,7640,1007
20250408,132200,888551455,7660,7640,7660,7640,5
20250408,132100,888513235,7640,7640,7640,7620,4194
20250408,132000,856538735,7640,7640,7640,7640,296
20250408,131900,854277295,7640,7640,7640,7640,0
20250408,131800,854277295,7640,7640,7640,7640,0
20250408,131700,854277295,7640,7640,7640,7640,0
20250408,131600,854277295,7640,7640,7640,7640,0
20250408,131500,854277295,7640,7640,7640,7640,77
20250408,131400,853689015,7640,7640,7640,7640,3
20250408,131300,853666095,7640,7650,7650,7640,1130
20250408,131200,845030225,7660,7660,7660,7660,10
20250408,131100,844953625,7660,7660,7660,7660,200
20250408,131000,843421625,7650,7680,7690,7650,1828
20250408,130900,829394255,7680,7680,7680,7680,0
20250408,130800,829394255,7680,7680,7680,7680,0
20250408,130700,829394255,7680,7680,7680,7680,0
20250408,130600,829394255,7680,7680,7680,7680,0
20250408,130500,829394255,7680,7680,7680,7680,472
20250408,130400,825769295,7680,7680,7680,7680,0
20250408,130300,825769295,7680,7680,7680,7680,0
20250408,130200,825769295,7680,7680,7680,7680,0
20250408,130100,825769295,7680,7680,7680,7680,30
20250408,130000,825538895,7680,7660,7680,7650,417
20250408,125900,822345175,7680,7680,7680,7680,0
20250408,125800,822345175,7680,7670,7680,7670,124
20250408,125700,821393905,7670,7670,7670,7670,55
20250408,125600,820972055,7680,7690,7690,7680,213
20250408,125500,819334205,7700,7700,7700,7700,112
20250408,125400,818471805,7700,7700,7700,7700,0
20250408,125300,818471805,7700,7700,7700,7700,0
20250408,125200,818471805,7700,7720,7720,7700,200
20250408,125100,816930735,7730,7730,7730,7730,50
20250408,125000,816544235,7730,7730,7730,7730,0
20250408,124900,816544235,7730,7730,7730,7730,0
20250408,124800,816544235,7730,7730,7730,7730,5
20250408,124700,816505585,7710,7710,7710,7710,0
20250408,124600,816505585,7710,7720,7720,7710,157
20250408,124500,815294735,7710,7710,7710,7710,1
20250408,124400,815287025,7710,7710,7710,7710,100
20250408,124300,814516025,7700,7720,7720,7700,200
20250408,124200,812973025,7720,7730,7730,7720,32
20250408,124100,812725755,7730,7730,7730,7730,24
20250408,124000,812540235,7730,7730,7730,7730,0
20250408,123900,812540235,7730,7730,7730,7730,0
20250408,123800,812540235,7730,7730,7730,7730,0
20250408,123700,812540235,7730,7730,7730,7730,92
20250408,123600,811829075,7740,7750,7750,7740,161
20250408,123500,810581605,7760,7760,7760,7760,0
20250408,123400,810581605,7760,7770,7770,7760,159
20250408,123300,809347435,7790,7790,7790,7790,0
20250408,123200,809347435,7790,7775,7790,7775,134
20250408,123100,808305305,7780,7780,7780,7780,319
20250408,123000,805823485,7760,7760,7760,7760,0
20250408,122900,805823485,7760,7760,7760,7760,47
20250408,122800,805458765,7770,7770,7770,7770,0
20250408,122700,805458765,7770,7770,7770,7770,0
20250408,122600,805458765,7770,7780,7780,7770,15
20250408,122500,805342195,7780,7780,7780,7780,0
20250408,122400,805342195,7780,7780,7780,7780,0
20250408,122300,805342195,7780,7780,7780,7780,0
20250408,122200,805342195,7780,7780,7780,7780,0
20250408,122100,805342195,7780,7740,7780,7740,635
20250408,122000,800408885,7740,7750,7750,7740,43
20250408,121900,800075665,7750,7750,7750,7750,100
20250408,121800,799300665,7750,7740,7750,7740,106
20250408,121700,798480015,7730,7730,7730,7730,0
20250408,121600,798480015,7730,7730,7730,7730,44
20250408,121500,798139895,7740,7740,7740,7740,0
20250408,121400,798139895,7740,7740,7740,7740,0
20250408,121300,798139895,7740,7710,7740,7710,2923
20250408,121200,775524855,7710,7710,7710,7710,34
20250408,121100,775262715,7720,7720,7720,7720,65
20250408,121000,774760915,7740,7740,7740,7740,0
20250408,120900,774760915,7740,7740,7740,7740,193
20250408,120800,773267095,7740,7750,7750,7740,278
20250408,120700,771115265,7740,7740,7740,7740,6
20250408,120600,771068825,7740,7750,7750,7740,15
20250408,120500,770952625,7760,7760,7760,7760,0
20250408,120400,770952625,7760,7740,7760,7740,141
20250408,120300,769859025,7740,7730,7740,7730,167
20250408,120200,768568105,7740,7740,7740,7740,1
20250408,120100,768560365,7730,7690,7730,7690,403
20250408,120000,765446745,7690,7690,7690,7690,1
20250408,115900,765439055,7720,7720,7720,7720,5
20250408,115800,765400455,7720,7720,7720,7720,470
20250408,115700,761772055,7720,7720,7720,7720,0
20250408,115600,761772055,7720,7720,7720,7720,58
20250408,115500,761324295,7690,7690,7690,7690,36
20250408,115400,761047455,7680,7730,7730,7680,61
20250408,115300,760578875,7670,7680,7680,7670,106
20250408,115200,759765095,7730,7730,7730,7730,300
20250408,115100,757446095,7690,7690,7690,7690,43
20250408,115000,757115425,7730,7730,7730,7730,155
20250408,114900,755917275,7730,7730,7730,7730,2
20250408,114800,755901815,7730,7730,7730,7730,4
20250408,114700,755870895,7720,7720,7720,7720,100
20250408,114600,755098895,7710,7710,7710,7710,0
20250408,114500,755098895,7710,7710,7720,7640,2178
20250408,114400,738390115,7710,7710,7710,7710,777
20250408,114300,732399445,7700,7700,7700,7700,61
20250408,114200,731929745,7700,7710,7710,7700,550
20250408,114100,727689745,7760,7760,7760,7760,0
20250408,114000,727689745,7760,7760,7760,7760,0
20250408,113900,727689745,7760,7760,7760,7760,1
20250408,113800,727681985,7690,7700,7700,7690,417
20250408,113700,724471255,7700,7710,7710,7700,500
20250408,113600,720620235,7760,7720,7760,7720,936
20250408,113500,713379995,7680,7680,7680,7680,50
20250408,113400,712995995,7680,7705,7705,7680,370
20250408,113300,710148155,7680,7680,7680,7680,141
20250408,113200,709065275,7670,7720,7730,7670,1006
20250408,113100,701290275,7680,7680,7680,7680,0
20250408,113000,701290275,7680,7680,7680,7680,60
20250408,112900,700829475,7690,7680,7690,7680,77
20250408,112800,700237585,7670,7670,7680,7670,316
20250408,112700,697813585,7670,7685,7685,7670,252
20250408,112600,695879685,7690,7690,7690,7690,0
20250408,112500,695879685,7690,7700,7700,7670,606
20250408,112400,691228665,7690,7700,7730,7690,252
20250408,112300,689290045,7740,7740,7740,7740,0
20250408,112200,689290045,7740,7700,7740,7700,30
20250408,112100,689059005,7750,7750,7750,7750,10
20250408,112000,688981505,7750,7710,7750,7710,332
20250408,111900,686421305,7710,7710,7710,7710,0
20250408,111800,686421305,7710,7730,7750,7710,4
20250408,111700,686390365,7720,7730,7730,7720,302
20250408,111600,684058915,7750,7750,7750,7750,0
20250408,111500,684058915,7750,7750,7750,7750,0
20250408,111400,684058915,7750,7750,7750,7750,0
20250408,111300,684058915,7750,7750,7750,7750,1
20250408,111200,684051165,7720,7720,7720,7720,0
20250408,111100,684051165,7720,7730,7730,7720,1148
20250408,111000,675178475,7740,7740,7740,7740,100
20250408,110900,674404475,7760,7760,7760,7760,50
20250408,110800,674016475,7760,7760,7760,7760,1
20250408,110700,674008715,7740,7740,7740,7740,0
20250408,110600,674008715,7740,7770,7770,7740,116
20250408,110500,673107875,7790,7790,7790,7790,0
20250408,110400,673107875,7790,7760,7790,7760,70
20250408,110300,672563535,7770,7750,7770,7740,74
20250408,110200,671990275,7770,7770,7770,7770,20
20250408,110100,671834875,7800,7800,7800,7800,410
20250408,110000,668636875,7800,7800,7800,7800,0
20250408,105900,668636875,7800,7800,7800,7800,0
20250408,105800,668636875,7800,7800,7800,7730,206
20250408,105700,667041955,7800,7800,7800,7800,5
20250408,105600,667002955,7760,7740,7760,7740,1588
20250408,105500,654711295,7750,7800,7800,7750,440
20250408,105400,651298345,7780,7800,7800,7780,825
20250408,105300,644876445,7810,7810,7810,7800,494
20250408,105200,641019315,7800,7800,7800,7800,54
20250408,105100,640598115,7790,7790,7790,7790,0
20250408,105000,640598115,7790,7790,7790,7790,0
20250408,104900,640598115,7790,7790,7790,7790,0
20250408,104800,640598115,7790,7790,7790,7790,2
20250408,104700,640582535,7780,7770,7780,7770,160
20250408,104600,639338085,7770,7770,7770,7770,60
20250408,104500,638871885,7770,7770,7770,7770,5
20250408,104400,638833035,7770,7770,7780,7770,3501
20250408,104300,611629445,7770,7830,7830,7770,2649
20250408,104200,591010295,7830,7840,7840,7830,900
20250408,104100,583957795,7840,7830,7850,7830,524
20250408,104000,579848345,7820,7810,7820,7810,374
20250408,103900,576924035,7780,7780,7780,7780,164
20250408,103800,575648115,7820,7830,7830,7820,48
20250408,103700,575272725,7830,7740,7830,7740,2601
20250408,103600,554987575,7770,7770,7770,7770,0
20250408,103500,554987575,7770,7770,7770,7770,0
20250408,103400,554987575,7770,7770,7770,7770,20
20250408,103300,554832175,7780,7780,7780,7780,0
20250408,103200,554832175,7780,7780,7780,7780,0
20250408,103100,554832175,7780,7780,7780,7780,0
20250408,103000,554832175,7780,7780,7780,7780,44
20250408,102900,554489855,7730,7760,7780,7730,1169
20250408,102800,545427595,7760,7760,7760,7760,132
20250408,102700,544403275,7750,7750,7750,7750,103
20250408,102600,543605025,7750,7750,7750,7750,1
20250408,102500,543597275,7770,7770,7770,7770,0
20250408,102400,543597275,7770,7770,7770,7770,0
20250408,102300,543597275,7770,7770,7770,7770,0
20250408,102200,543597275,7770,7770,7770,7770,2
20250408,102100,543581735,7770,7770,7770,7770,0
20250408,102000,543581735,7770,7690,7770,7690,30
20250408,101900,543349835,7780,7780,7780,7780,31
20250408,101800,543108655,7760,7760,7760,7760,0
20250408,101700,543108655,7760,7720,7760,7720,967
20250408,101600,535611275,7650,7790,7790,7650,1439
20250408,101500,524570155,7790,7740,7790,7740,60
20250408,101400,524105705,7740,7740,7740,7740,211
20250408,101300,522472565,7790,7750,7790,7750,2
20250408,101200,522457025,7800,7800,7800,7800,241
20250408,101100,520577225,7790,7730,7790,7730,590
20250408,101000,515981255,7780,7740,7780,7740,405
20250408,100900,512835175,7720,7650,7720,7650,887
20250408,100800,505989345,7650,7650,7650,7650,30
20250408,100700,505759845,7650,7660,7660,7650,108
20250408,100600,504932645,7710,7710,7710,7710,0
20250408,100500,504932645,7710,7710,7710,7710,0
20250408,100400,504932645,7710,7710,7710,7710,468
20250408,100300,501324365,7720,7720,7720,7720,0
20250408,100200,501324365,7720,7720,7720,7720,164
20250408,100100,500058285,7720,7720,7720,7720,0
20250408,100000,500058285,7720,7680,7720,7680,100
20250408,095900,499288455,7680,7640,7680,7640,4958
20250408,095800,461370575,7640,7720,7720,7640,681
20250408,095700,456158155,7720,7720,7720,7720,1
20250408,095600,456150435,7660,7730,7730,7660,58
20250408,095500,455702165,7730,7730,7730,7730,0
20250408,095400,455702165,7730,7730,7730,7730,1
20250408,095300,455694435,7660,7660,7660,7660,12
20250408,095200,455602515,7720,7650,7720,7650,101
20250408,095100,454829795,7720,7700,7720,7700,504
20250408,095000,450938935,7690,7640,7690,7630,3325
20250408,094900,425529855,7650,7680,7680,7650,928
20250408,094800,418429105,7690,7690,7690,7690,0
20250408,094700,418429105,7690,7700,7700,7690,922
20250408,094600,411329855,7710,7745,7760,7700,6270
20250408,094500,363003760,7760,7750,7760,7730,132
20250408,094400,361981630,7770,7820,7820,7770,1824
20250408,094300,347760170,7800,7820,7830,7800,973
20250408,094200,340157310,7830,7830,7830,7820,279
20250408,094100,337972840,7830,7810,7830,7810,1011
20250408,094000,330071220,7810,7830,7840,7810,831
20250408,093900,323565880,7830,7870,7880,7830,461
20250408,093800,319945280,7870,7820,7870,7800,1466
20250408,093700,308472930,7810,7810,7810,7800,2730
20250408,093600,287176370,7800,7750,7810,7750,4234
20250408,093500,254272510,7720,7730,7750,7720,210
20250408,093400,252647720,7730,7720,7730,7720,5
20250408,093300,252609090,7710,7710,7710,7710,0
20250408,093200,252609090,7710,7710,7710,7710,0
20250408,093100,252609090,7710,7740,7740,7710,301
20250408,093000,250287180,7750,7750,7750,7750,22
20250408,092900,250116680,7760,7740,7760,7730,877
20250408,092800,243335720,7730,7690,7730,7690,329
20250408,092700,240800140,7690,7680,7700,7680,1047
20250408,092600,232748930,7680,7680,7680,7680,72
20250408,092500,232195970,7640,7670,7670,7630,661
20250408,092400,227138380,7730,7670,7730,7670,34
20250408,092300,226877480,7670,7730,7730,7670,231
20250408,092200,225101770,7770,7750,7770,7720,1003
20250408,092100,217357990,7750,7780,7840,7750,2010
20250408,092000,201640220,7780,7810,7810,7770,520
20250408,091900,197590520,7770,7810,7840,7770,1830
20250408,091800,183319250,7810,7720,7810,7720,1636
20250408,091700,170585170,7740,7690,7740,7690,1951
20250408,091600,155562420,7640,7650,7650,7640,215
20250408,091500,153919470,7650,7650,7660,7650,639
20250408,091400,149028890,7650,7690,7700,7650,4012
20250408,091300,118139390,7690,7650,7690,7650,701
20250408,091200,112755530,7690,7650,7690,7650,17
20250408,091100,112625360,7640,7650,7650,7640,1729
20250408,091000,99410380,7700,7700,7700,7650,248
20250408,090900,97501780,7700,7690,7700,7690,1597
20250408,090800,85205570,7690,7600,7690,7590,4082
20250408,090700,54102980,7630,7630,7630,7630,0
20250408,090600,54102980,7630,7600,7630,7600,201
20250408,090500,52574180,7630,7590,7630,7590,120
20250408,090400,51662420,7640,7630,7640,7590,87
20250408,090300,50998990,7640,7580,7640,7580,90
20250408,090200,50315230,7640,7650,7650,7550,2671
20250408,090100,30035090,7650,7640,7730,7640,397
20250408,090000,26979300,7650,7590,7740,7580,3548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183900 1130048645 7630 7630 7630 7630 1395
3 20250408 183800 1130048645 7630 7630 7630 7630 0
4 20250408 183700 1130048645 7630 7630 7630 7630 0
5 20250408 183600 1130048645 7630 7630 7630 7630 0
6 20250408 183500 1130048645 7630 7630 7630 7630 0
7 20250408 183400 1130048645 7630 7630 7630 7630 0
8 20250408 183300 1130048645 7630 7630 7630 7630 0
9 20250408 183200 1130048645 7630 7630 7630 7630 0
10 20250408 183100 1130048645 7630 7630 7630 7630 0
11 20250408 183000 1130048645 7630 7630 7630 7630 0
12 20250408 182900 1130048645 7630 7630 7630 7630 0
13 20250408 182800 1130048645 7630 7630 7630 7630 0
14 20250408 182700 1130048645 7630 7630 7630 7630 0
15 20250408 182600 1130048645 7630 7630 7630 7630 0
16 20250408 182500 1130048645 7630 7630 7630 7630 0
17 20250408 182400 1130048645 7630 7630 7630 7630 0
18 20250408 182300 1130048645 7630 7630 7630 7630 0
19 20250408 182200 1130048645 7630 7630 7630 7630 0
20 20250408 182100 1130048645 7630 7630 7630 7630 0
21 20250408 182000 1130048645 7630 7630 7630 7630 0
22 20250408 181900 1130048645 7630 7630 7630 7630 0
23 20250408 181800 1130048645 7630 7630 7630 7630 0
24 20250408 181700 1130048645 7630 7630 7630 7630 0
25 20250408 181600 1130048645 7630 7630 7630 7630 0
26 20250408 181500 1130048645 7630 7630 7630 7630 0
27 20250408 181400 1130048645 7630 7630 7630 7630 0
28 20250408 181300 1130048645 7630 7630 7630 7630 0
29 20250408 181200 1130048645 7630 7630 7630 7630 0
30 20250408 181100 1130048645 7630 7630 7630 7630 0
31 20250408 181000 1130048645 7630 7630 7630 7630 0
32 20250408 180900 1130048645 7630 7630 7630 7630 1395
33 20250408 180800 1130048645 7630 7630 7630 7630 0
34 20250408 180700 1130048645 7630 7630 7630 7630 0
35 20250408 180600 1130048645 7630 7630 7630 7630 0
36 20250408 180500 1130048645 7630 7630 7630 7630 0
37 20250408 180400 1130048645 7630 7630 7630 7630 0
38 20250408 180300 1130048645 7630 7630 7630 7630 0
39 20250408 180200 1130048645 7630 7630 7630 7630 0
40 20250408 180100 1130048645 7630 7630 7630 7630 0
41 20250408 180000 1130048645 7630 7630 7630 7630 0
42 20250408 175900 1130048645 7630 7630 7630 7630 0
43 20250408 175800 1130048645 7630 7630 7630 7630 0
44 20250408 175700 1130048645 7630 7630 7630 7630 0
45 20250408 175600 1130048645 7630 7630 7630 7630 0
46 20250408 175500 1130048645 7630 7630 7630 7630 0
47 20250408 175400 1130048645 7630 7630 7630 7630 0
48 20250408 175300 1130048645 7630 7630 7630 7630 0
49 20250408 175200 1130048645 7630 7630 7630 7630 0
50 20250408 175100 1130048645 7630 7630 7630 7630 0
51 20250408 175000 1130048645 7630 7630 7630 7630 0
52 20250408 174900 1130048645 7630 7630 7630 7630 0
53 20250408 174800 1130048645 7630 7630 7630 7630 0
54 20250408 174700 1130048645 7630 7630 7630 7630 0
55 20250408 174600 1130048645 7630 7630 7630 7630 0
56 20250408 174500 1130048645 7630 7630 7630 7630 0
57 20250408 174400 1130048645 7630 7630 7630 7630 0
58 20250408 174300 1130048645 7630 7630 7630 7630 0
59 20250408 174200 1130048645 7630 7630 7630 7630 0
60 20250408 174100 1130048645 7630 7630 7630 7630 0
61 20250408 174000 1130048645 7630 7630 7630 7630 0
62 20250408 173900 1130048645 7630 7630 7630 7630 1395
63 20250408 173800 1130048645 7630 7630 7630 7630 0
64 20250408 173700 1130048645 7630 7630 7630 7630 0
65 20250408 173600 1130048645 7630 7630 7630 7630 0
66 20250408 173500 1130048645 7630 7630 7630 7630 0
67 20250408 173400 1130048645 7630 7630 7630 7630 0
68 20250408 173300 1130048645 7630 7630 7630 7630 0
69 20250408 173200 1130048645 7630 7630 7630 7630 0
70 20250408 173100 1130048645 7630 7630 7630 7630 0
71 20250408 173000 1130048645 7630 7630 7630 7630 0
72 20250408 172900 1130048645 7630 7630 7630 7630 0
73 20250408 172800 1130048645 7630 7630 7630 7630 0
74 20250408 172700 1130048645 7630 7630 7630 7630 0
75 20250408 172600 1130048645 7630 7630 7630 7630 0
76 20250408 172500 1130048645 7630 7630 7630 7630 0
77 20250408 172400 1130048645 7630 7630 7630 7630 0
78 20250408 172300 1130048645 7630 7630 7630 7630 0
79 20250408 172200 1130048645 7630 7630 7630 7630 0
80 20250408 172100 1130048645 7630 7630 7630 7630 0
81 20250408 172000 1130048645 7630 7630 7630 7630 0
82 20250408 171900 1130048645 7630 7630 7630 7630 0
83 20250408 171800 1130048645 7630 7630 7630 7630 0
84 20250408 171700 1130048645 7630 7630 7630 7630 0
85 20250408 171600 1130048645 7630 7630 7630 7630 0
86 20250408 171500 1130048645 7630 7630 7630 7630 0
87 20250408 171400 1130048645 7630 7630 7630 7630 0
88 20250408 171300 1130048645 7630 7630 7630 7630 0
89 20250408 171200 1130048645 7630 7630 7630 7630 0
90 20250408 171100 1130048645 7630 7630 7630 7630 0
91 20250408 171000 1130048645 7630 7630 7630 7630 0
92 20250408 170900 1130048645 7630 7630 7630 7630 1395
93 20250408 170800 1130048645 7630 7630 7630 7630 0
94 20250408 170700 1130048645 7630 7630 7630 7630 0
95 20250408 170600 1130048645 7630 7630 7630 7630 0
96 20250408 170500 1130048645 7630 7630 7630 7630 0
97 20250408 170400 1130048645 7630 7630 7630 7630 0
98 20250408 170300 1130048645 7630 7630 7630 7630 0
99 20250408 170200 1130048645 7630 7630 7630 7630 0
100 20250408 170100 1130048645 7630 7630 7630 7630 0
101 20250408 170000 1130048645 7630 7630 7630 7630 0
102 20250408 165900 1130048645 7630 7630 7630 7630 0
103 20250408 165800 1130048645 7630 7630 7630 7630 0
104 20250408 165700 1130048645 7630 7630 7630 7630 0
105 20250408 165600 1130048645 7630 7630 7630 7630 0
106 20250408 165500 1130048645 7630 7630 7630 7630 0
107 20250408 165400 1130048645 7630 7630 7630 7630 0
108 20250408 165300 1130048645 7630 7630 7630 7630 0
109 20250408 165200 1130048645 7630 7630 7630 7630 0
110 20250408 165100 1130048645 7630 7630 7630 7630 0
111 20250408 165000 1130048645 7630 7630 7630 7630 0
112 20250408 164900 1130048645 7630 7630 7630 7630 0
113 20250408 164800 1130048645 7630 7630 7630 7630 0
114 20250408 164700 1130048645 7630 7630 7630 7630 0
115 20250408 164600 1130048645 7630 7630 7630 7630 0
116 20250408 164500 1130048645 7630 7630 7630 7630 0
117 20250408 164400 1130048645 7630 7630 7630 7630 0
118 20250408 164300 1130048645 7630 7630 7630 7630 0
119 20250408 164200 1130048645 7630 7630 7630 7630 0
120 20250408 164100 1130048645 7630 7630 7630 7630 0
121 20250408 164000 1130048645 7630 7630 7630 7630 0
122 20250408 163900 1130048645 7630 7630 7630 7630 1395
123 20250408 163800 1130048645 7630 7630 7630 7630 0
124 20250408 163700 1130048645 7630 7630 7630 7630 0
125 20250408 163600 1130048645 7630 7630 7630 7630 0
126 20250408 163500 1130048645 7630 7630 7630 7630 0
127 20250408 163400 1130048645 7630 7630 7630 7630 0
128 20250408 163300 1130048645 7630 7630 7630 7630 0
129 20250408 163200 1130048645 7630 7630 7630 7630 0
130 20250408 163100 1130048645 7630 7630 7630 7630 0
131 20250408 163000 1130048645 7630 7630 7630 7630 0
132 20250408 162900 1130048645 7630 7630 7630 7630 0
133 20250408 162800 1130048645 7630 7630 7630 7630 0
134 20250408 162700 1130048645 7630 7630 7630 7630 0
135 20250408 162600 1130048645 7630 7630 7630 7630 0
136 20250408 162500 1130048645 7630 7630 7630 7630 0
137 20250408 162400 1130048645 7630 7630 7630 7630 0
138 20250408 162300 1130048645 7630 7630 7630 7630 0
139 20250408 162200 1130048645 7630 7630 7630 7630 0
140 20250408 162100 1130048645 7630 7630 7630 7630 0
141 20250408 162000 1130048645 7630 7630 7630 7630 0
142 20250408 161900 1130048645 7630 7630 7630 7630 0
143 20250408 161800 1130048645 7630 7630 7630 7630 0
144 20250408 161700 1130048645 7630 7630 7630 7630 0
145 20250408 161600 1130048645 7630 7630 7630 7630 0
146 20250408 161500 1130048645 7630 7630 7630 7630 0
147 20250408 161400 1130048645 7630 7630 7630 7630 0
148 20250408 161300 1130048645 7630 7630 7630 7630 0
149 20250408 161200 1130048645 7630 7630 7630 7630 0
150 20250408 161100 1130048645 7630 7630 7630 7630 0
151 20250408 161000 1130048645 7630 7630 7630 7630 0
152 20250408 160900 1130048645 7630 7630 7630 7630 1395
153 20250408 160800 1130048645 7630 7630 7630 7630 0
154 20250408 160700 1130048645 7630 7630 7630 7630 0
155 20250408 160600 1130048645 7630 7630 7630 7630 0
156 20250408 160500 1130048645 7630 7630 7630 7630 0
157 20250408 160400 1130048645 7630 7630 7630 7630 0
158 20250408 160300 1130048645 7630 7630 7630 7630 0
159 20250408 160200 1130048645 7630 7630 7630 7630 0
160 20250408 160100 1130048645 7630 7630 7630 7630 0
161 20250408 160000 1130048645 7630 7630 7630 7630 0
162 20250408 155900 1130048645 7630 7630 7630 7630 0
163 20250408 155800 1130048645 7630 7630 7630 7630 0
164 20250408 155700 1130048645 7630 7630 7630 7630 0
165 20250408 155600 1130048645 7630 7630 7630 7630 0
166 20250408 155500 1130048645 7630 7630 7630 7630 0
167 20250408 155400 1130048645 7630 7630 7630 7630 0
168 20250408 155300 1130048645 7630 7630 7630 7630 0
169 20250408 155200 1130048645 7630 7630 7630 7630 0
170 20250408 155100 1130048645 7630 7630 7630 7630 0
171 20250408 155000 1130048645 7630 7630 7630 7630 0
172 20250408 154900 1130048645 7630 7630 7630 7630 0
173 20250408 154800 1130048645 7630 7630 7630 7630 0
174 20250408 154700 1130048645 7630 7630 7630 7630 0
175 20250408 154600 1130048645 7630 7630 7630 7630 0
176 20250408 154500 1130048645 7630 7630 7630 7630 0
177 20250408 154400 1130048645 7630 7630 7630 7630 0
178 20250408 154300 1130048645 7630 7630 7630 7630 0
179 20250408 154200 1130048645 7630 7630 7630 7630 0
180 20250408 154100 1130048645 7630 7630 7630 7630 0
181 20250408 154000 1130048645 7630 7630 7630 7630 0
182 20250408 153900 1130048645 7630 7630 7630 7630 1395
183 20250408 153800 1130048645 7630 7630 7630 7630 0
184 20250408 153700 1130048645 7630 7630 7630 7630 0
185 20250408 153600 1130048645 7630 7630 7630 7630 0
186 20250408 153500 1130048645 7630 7630 7630 7630 0
187 20250408 153400 1130048645 7630 7630 7630 7630 0
188 20250408 153300 1130048645 7630 7630 7630 7630 0
189 20250408 153200 1130048645 7630 7630 7630 7630 0
190 20250408 153100 1130048645 7630 7630 7630 7630 0
191 20250408 153000 1130048645 7630 7630 7630 7630 1395
192 20250408 152900 1119404795 7620 7620 7620 7620 0
193 20250408 152800 1119404795 7620 7620 7620 7620 0
194 20250408 152700 1119404795 7620 7620 7620 7620 0
195 20250408 152600 1119404795 7620 7620 7620 7620 0
196 20250408 152500 1119404795 7620 7620 7620 7620 0
197 20250408 152400 1119404795 7620 7620 7620 7620 0
198 20250408 152300 1119404795 7620 7620 7620 7620 0
199 20250408 152200 1119404795 7620 7620 7620 7620 0
200 20250408 152100 1119404795 7620 7620 7620 7620 0
201 20250408 152000 1119404795 7620 7620 7620 7620 0
202 20250408 151900 1119404795 7620 7620 7620 7620 1
203 20250408 151800 1119397175 7590 7600 7600 7590 27
204 20250408 151700 1119192195 7620 7620 7620 7620 0
205 20250408 151600 1119192195 7620 7600 7620 7600 6
206 20250408 151500 1119146575 7600 7610 7630 7570 699
207 20250408 151400 1113843595 7630 7630 7630 7630 0
208 20250408 151300 1113843595 7630 7610 7630 7610 2
209 20250408 151200 1113828355 7630 7610 7630 7610 47
210 20250408 151100 1113470325 7610 7610 7610 7610 50
211 20250408 151000 1113089825 7610 7610 7610 7610 0
212 20250408 150900 1113089825 7610 7610 7610 7610 0
213 20250408 150800 1113089825 7610 7620 7620 7610 93
214 20250408 150700 1112381185 7630 7630 7630 7630 0
215 20250408 150600 1112381185 7630 7630 7630 7630 81
216 20250408 150500 1111763155 7620 7620 7620 7620 100
217 20250408 150400 1111001155 7630 7630 7630 7630 100
218 20250408 150300 1110238155 7630 7630 7630 7630 124
219 20250408 150200 1109292035 7630 7630 7630 7630 113
220 20250408 150100 1108429845 7630 7630 7630 7630 9
221 20250408 150000 1108361175 7630 7630 7630 7630 0
222 20250408 145900 1108361175 7630 7630 7630 7630 27
223 20250408 145800 1108155165 7630 7630 7630 7630 1
224 20250408 145700 1108147535 7620 7620 7620 7620 438
225 20250408 145600 1104809975 7610 7610 7610 7610 0
226 20250408 145500 1104809975 7610 7610 7610 7610 0
227 20250408 145400 1104809975 7610 7610 7610 7610 0
228 20250408 145300 1104809975 7610 7610 7610 7610 0
229 20250408 145200 1104809975 7610 7610 7610 7610 0
230 20250408 145100 1104809975 7610 7610 7610 7610 1
231 20250408 145000 1104802365 7620 7620 7620 7620 55
232 20250408 144900 1104383265 7610 7610 7610 7610 0
233 20250408 144800 1104383265 7610 7610 7610 7610 40
234 20250408 144700 1104078865 7620 7620 7620 7620 70
235 20250408 144600 1103545465 7630 7630 7630 7630 0
236 20250408 144500 1103545465 7630 7630 7630 7630 0
237 20250408 144400 1103545465 7630 7630 7630 7630 0
238 20250408 144300 1103545465 7630 7630 7630 7630 0
239 20250408 144200 1103545465 7630 7630 7630 7630 0
240 20250408 144100 1103545465 7630 7630 7630 7630 0
241 20250408 144000 1103545465 7630 7580 7630 7580 3
242 20250408 143900 1103522635 7620 7620 7620 7620 0
243 20250408 143800 1103522635 7620 7620 7620 7620 0
244 20250408 143700 1103522635 7620 7590 7620 7590 1229
245 20250408 143600 1094179845 7550 7580 7580 7550 659
246 20250408 143500 1089190955 7580 7580 7580 7580 1
247 20250408 143400 1089183375 7590 7590 7590 7590 0
248 20250408 143300 1089183375 7590 7590 7590 7590 173
249 20250408 143200 1087870305 7610 7610 7610 7610 225
250 20250408 143100 1086158055 7610 7550 7610 7550 1114
251 20250408 143000 1077697475 7550 7550 7550 7550 0
252 20250408 142900 1077697475 7550 7550 7550 7550 5
253 20250408 142800 1077659725 7550 7550 7550 7550 150
254 20250408 142700 1076527225 7550 7550 7550 7550 2
255 20250408 142600 1076512125 7580 7580 7580 7580 0
256 20250408 142500 1076512125 7580 7580 7580 7580 1
257 20250408 142400 1076504545 7550 7550 7550 7550 11
258 20250408 142300 1076421495 7550 7550 7560 7550 476
259 20250408 142200 1072825935 7550 7540 7550 7540 199
260 20250408 142100 1071324705 7540 7490 7540 7490 202
261 20250408 142000 1069806625 7480 7520 7520 7480 500
262 20250408 141900 1066060305 7520 7520 7520 7520 30
263 20250408 141800 1065834705 7480 7480 7480 7480 771
264 20250408 141700 1060067625 7480 7530 7530 7480 627
265 20250408 141600 1055372615 7530 7520 7530 7520 156
266 20250408 141500 1054198425 7510 7600 7600 7430 8311
267 20250408 141400 991952625 7540 7590 7590 7520 349
268 20250408 141300 989307505 7630 7640 7640 7460 1967
269 20250408 141200 974444975 7650 7650 7650 7650 14
270 20250408 141100 974337875 7640 7640 7640 7640 0
271 20250408 141000 974337875 7640 7640 7640 7640 101
272 20250408 140900 973566235 7640 7640 7640 7640 0
273 20250408 140800 973566235 7640 7640 7640 7640 50
274 20250408 140700 973184235 7640 7640 7640 7640 50
275 20250408 140600 972802235 7640 7640 7640 7640 0
276 20250408 140500 972802235 7640 7640 7640 7640 100
277 20250408 140400 972038235 7640 7640 7640 7640 102
278 20250408 140300 971258955 7640 7650 7650 7640 103
279 20250408 140200 970471035 7650 7660 7660 7650 102
280 20250408 140100 969690715 7640 7620 7640 7620 663
281 20250408 140000 964625415 7570 7640 7640 7370 5340
282 20250408 135900 924716665 7640 7640 7640 7640 1058
283 20250408 135800 916633545 7600 7620 7620 7600 248
284 20250408 135700 914748125 7640 7640 7640 7640 0
285 20250408 135600 914748125 7640 7640 7640 7640 0
286 20250408 135500 914748125 7640 7610 7640 7610 52
287 20250408 135400 914352345 7610 7610 7610 7610 210
288 20250408 135300 912754245 7640 7640 7640 7640 0
289 20250408 135200 912754245 7640 7640 7640 7640 0
290 20250408 135100 912754245 7640 7640 7640 7640 24
291 20250408 135000 912570885 7640 7640 7640 7640 0
292 20250408 134900 912570885 7640 7610 7640 7610 200
293 20250408 134800 911048405 7610 7610 7610 7610 0
294 20250408 134700 911048405 7610 7610 7610 7610 0
295 20250408 134600 911048405 7610 7610 7610 7610 0
296 20250408 134500 911048405 7610 7610 7610 7610 0
297 20250408 134400 911048405 7610 7610 7610 7610 101
298 20250408 134300 910279795 7610 7610 7610 7610 130
299 20250408 134200 909290495 7640 7640 7640 7610 674
300 20250408 134100 904154605 7640 7640 7640 7640 0
301 20250408 134000 904154605 7640 7630 7640 7630 35
302 20250408 133900 903887485 7640 7640 7640 7640 0
303 20250408 133800 903887485 7640 7640 7640 7640 0
304 20250408 133700 903887485 7640 7640 7640 7640 0
305 20250408 133600 903887485 7640 7640 7640 7640 0
306 20250408 133500 903887485 7640 7640 7640 7610 247
307 20250408 133400 902004575 7630 7630 7630 7630 0
308 20250408 133300 902004575 7630 7630 7630 7630 0
309 20250408 133200 902004575 7630 7640 7640 7630 58
310 20250408 133100 901561495 7650 7640 7650 7640 240
311 20250408 133000 899727885 7650 7650 7650 7650 61
312 20250408 132900 899261235 7650 7650 7650 7650 50
313 20250408 132800 898878735 7710 7710 7710 7710 0
314 20250408 132700 898878735 7710 7710 7710 7710 13
315 20250408 132600 898778505 7700 7700 7700 7700 1
316 20250408 132500 898770805 7660 7660 7660 7660 130
317 20250408 132400 897775005 7650 7650 7650 7650 200
318 20250408 132300 896245005 7650 7640 7650 7640 1007
319 20250408 132200 888551455 7660 7640 7660 7640 5
320 20250408 132100 888513235 7640 7640 7640 7620 4194
321 20250408 132000 856538735 7640 7640 7640 7640 296
322 20250408 131900 854277295 7640 7640 7640 7640 0
323 20250408 131800 854277295 7640 7640 7640 7640 0
324 20250408 131700 854277295 7640 7640 7640 7640 0
325 20250408 131600 854277295 7640 7640 7640 7640 0
326 20250408 131500 854277295 7640 7640 7640 7640 77
327 20250408 131400 853689015 7640 7640 7640 7640 3
328 20250408 131300 853666095 7640 7650 7650 7640 1130
329 20250408 131200 845030225 7660 7660 7660 7660 10
330 20250408 131100 844953625 7660 7660 7660 7660 200
331 20250408 131000 843421625 7650 7680 7690 7650 1828
332 20250408 130900 829394255 7680 7680 7680 7680 0
333 20250408 130800 829394255 7680 7680 7680 7680 0
334 20250408 130700 829394255 7680 7680 7680 7680 0
335 20250408 130600 829394255 7680 7680 7680 7680 0
336 20250408 130500 829394255 7680 7680 7680 7680 472
337 20250408 130400 825769295 7680 7680 7680 7680 0
338 20250408 130300 825769295 7680 7680 7680 7680 0
339 20250408 130200 825769295 7680 7680 7680 7680 0
340 20250408 130100 825769295 7680 7680 7680 7680 30
341 20250408 130000 825538895 7680 7660 7680 7650 417
342 20250408 125900 822345175 7680 7680 7680 7680 0
343 20250408 125800 822345175 7680 7670 7680 7670 124
344 20250408 125700 821393905 7670 7670 7670 7670 55
345 20250408 125600 820972055 7680 7690 7690 7680 213
346 20250408 125500 819334205 7700 7700 7700 7700 112
347 20250408 125400 818471805 7700 7700 7700 7700 0
348 20250408 125300 818471805 7700 7700 7700 7700 0
349 20250408 125200 818471805 7700 7720 7720 7700 200
350 20250408 125100 816930735 7730 7730 7730 7730 50
351 20250408 125000 816544235 7730 7730 7730 7730 0
352 20250408 124900 816544235 7730 7730 7730 7730 0
353 20250408 124800 816544235 7730 7730 7730 7730 5
354 20250408 124700 816505585 7710 7710 7710 7710 0
355 20250408 124600 816505585 7710 7720 7720 7710 157
356 20250408 124500 815294735 7710 7710 7710 7710 1
357 20250408 124400 815287025 7710 7710 7710 7710 100
358 20250408 124300 814516025 7700 7720 7720 7700 200
359 20250408 124200 812973025 7720 7730 7730 7720 32
360 20250408 124100 812725755 7730 7730 7730 7730 24
361 20250408 124000 812540235 7730 7730 7730 7730 0
362 20250408 123900 812540235 7730 7730 7730 7730 0
363 20250408 123800 812540235 7730 7730 7730 7730 0
364 20250408 123700 812540235 7730 7730 7730 7730 92
365 20250408 123600 811829075 7740 7750 7750 7740 161
366 20250408 123500 810581605 7760 7760 7760 7760 0
367 20250408 123400 810581605 7760 7770 7770 7760 159
368 20250408 123300 809347435 7790 7790 7790 7790 0
369 20250408 123200 809347435 7790 7775 7790 7775 134
370 20250408 123100 808305305 7780 7780 7780 7780 319
371 20250408 123000 805823485 7760 7760 7760 7760 0
372 20250408 122900 805823485 7760 7760 7760 7760 47
373 20250408 122800 805458765 7770 7770 7770 7770 0
374 20250408 122700 805458765 7770 7770 7770 7770 0
375 20250408 122600 805458765 7770 7780 7780 7770 15
376 20250408 122500 805342195 7780 7780 7780 7780 0
377 20250408 122400 805342195 7780 7780 7780 7780 0
378 20250408 122300 805342195 7780 7780 7780 7780 0
379 20250408 122200 805342195 7780 7780 7780 7780 0
380 20250408 122100 805342195 7780 7740 7780 7740 635
381 20250408 122000 800408885 7740 7750 7750 7740 43
382 20250408 121900 800075665 7750 7750 7750 7750 100
383 20250408 121800 799300665 7750 7740 7750 7740 106
384 20250408 121700 798480015 7730 7730 7730 7730 0
385 20250408 121600 798480015 7730 7730 7730 7730 44
386 20250408 121500 798139895 7740 7740 7740 7740 0
387 20250408 121400 798139895 7740 7740 7740 7740 0
388 20250408 121300 798139895 7740 7710 7740 7710 2923
389 20250408 121200 775524855 7710 7710 7710 7710 34
390 20250408 121100 775262715 7720 7720 7720 7720 65
391 20250408 121000 774760915 7740 7740 7740 7740 0
392 20250408 120900 774760915 7740 7740 7740 7740 193
393 20250408 120800 773267095 7740 7750 7750 7740 278
394 20250408 120700 771115265 7740 7740 7740 7740 6
395 20250408 120600 771068825 7740 7750 7750 7740 15
396 20250408 120500 770952625 7760 7760 7760 7760 0
397 20250408 120400 770952625 7760 7740 7760 7740 141
398 20250408 120300 769859025 7740 7730 7740 7730 167
399 20250408 120200 768568105 7740 7740 7740 7740 1
400 20250408 120100 768560365 7730 7690 7730 7690 403
401 20250408 120000 765446745 7690 7690 7690 7690 1
402 20250408 115900 765439055 7720 7720 7720 7720 5
403 20250408 115800 765400455 7720 7720 7720 7720 470
404 20250408 115700 761772055 7720 7720 7720 7720 0
405 20250408 115600 761772055 7720 7720 7720 7720 58
406 20250408 115500 761324295 7690 7690 7690 7690 36
407 20250408 115400 761047455 7680 7730 7730 7680 61
408 20250408 115300 760578875 7670 7680 7680 7670 106
409 20250408 115200 759765095 7730 7730 7730 7730 300
410 20250408 115100 757446095 7690 7690 7690 7690 43
411 20250408 115000 757115425 7730 7730 7730 7730 155
412 20250408 114900 755917275 7730 7730 7730 7730 2
413 20250408 114800 755901815 7730 7730 7730 7730 4
414 20250408 114700 755870895 7720 7720 7720 7720 100
415 20250408 114600 755098895 7710 7710 7710 7710 0
416 20250408 114500 755098895 7710 7710 7720 7640 2178
417 20250408 114400 738390115 7710 7710 7710 7710 777
418 20250408 114300 732399445 7700 7700 7700 7700 61
419 20250408 114200 731929745 7700 7710 7710 7700 550
420 20250408 114100 727689745 7760 7760 7760 7760 0
421 20250408 114000 727689745 7760 7760 7760 7760 0
422 20250408 113900 727689745 7760 7760 7760 7760 1
423 20250408 113800 727681985 7690 7700 7700 7690 417
424 20250408 113700 724471255 7700 7710 7710 7700 500
425 20250408 113600 720620235 7760 7720 7760 7720 936
426 20250408 113500 713379995 7680 7680 7680 7680 50
427 20250408 113400 712995995 7680 7705 7705 7680 370
428 20250408 113300 710148155 7680 7680 7680 7680 141
429 20250408 113200 709065275 7670 7720 7730 7670 1006
430 20250408 113100 701290275 7680 7680 7680 7680 0
431 20250408 113000 701290275 7680 7680 7680 7680 60
432 20250408 112900 700829475 7690 7680 7690 7680 77
433 20250408 112800 700237585 7670 7670 7680 7670 316
434 20250408 112700 697813585 7670 7685 7685 7670 252
435 20250408 112600 695879685 7690 7690 7690 7690 0
436 20250408 112500 695879685 7690 7700 7700 7670 606
437 20250408 112400 691228665 7690 7700 7730 7690 252
438 20250408 112300 689290045 7740 7740 7740 7740 0
439 20250408 112200 689290045 7740 7700 7740 7700 30
440 20250408 112100 689059005 7750 7750 7750 7750 10
441 20250408 112000 688981505 7750 7710 7750 7710 332
442 20250408 111900 686421305 7710 7710 7710 7710 0
443 20250408 111800 686421305 7710 7730 7750 7710 4
444 20250408 111700 686390365 7720 7730 7730 7720 302
445 20250408 111600 684058915 7750 7750 7750 7750 0
446 20250408 111500 684058915 7750 7750 7750 7750 0
447 20250408 111400 684058915 7750 7750 7750 7750 0
448 20250408 111300 684058915 7750 7750 7750 7750 1
449 20250408 111200 684051165 7720 7720 7720 7720 0
450 20250408 111100 684051165 7720 7730 7730 7720 1148
451 20250408 111000 675178475 7740 7740 7740 7740 100
452 20250408 110900 674404475 7760 7760 7760 7760 50
453 20250408 110800 674016475 7760 7760 7760 7760 1
454 20250408 110700 674008715 7740 7740 7740 7740 0
455 20250408 110600 674008715 7740 7770 7770 7740 116
456 20250408 110500 673107875 7790 7790 7790 7790 0
457 20250408 110400 673107875 7790 7760 7790 7760 70
458 20250408 110300 672563535 7770 7750 7770 7740 74
459 20250408 110200 671990275 7770 7770 7770 7770 20
460 20250408 110100 671834875 7800 7800 7800 7800 410
461 20250408 110000 668636875 7800 7800 7800 7800 0
462 20250408 105900 668636875 7800 7800 7800 7800 0
463 20250408 105800 668636875 7800 7800 7800 7730 206
464 20250408 105700 667041955 7800 7800 7800 7800 5
465 20250408 105600 667002955 7760 7740 7760 7740 1588
466 20250408 105500 654711295 7750 7800 7800 7750 440
467 20250408 105400 651298345 7780 7800 7800 7780 825
468 20250408 105300 644876445 7810 7810 7810 7800 494
469 20250408 105200 641019315 7800 7800 7800 7800 54
470 20250408 105100 640598115 7790 7790 7790 7790 0
471 20250408 105000 640598115 7790 7790 7790 7790 0
472 20250408 104900 640598115 7790 7790 7790 7790 0
473 20250408 104800 640598115 7790 7790 7790 7790 2
474 20250408 104700 640582535 7780 7770 7780 7770 160
475 20250408 104600 639338085 7770 7770 7770 7770 60
476 20250408 104500 638871885 7770 7770 7770 7770 5
477 20250408 104400 638833035 7770 7770 7780 7770 3501
478 20250408 104300 611629445 7770 7830 7830 7770 2649
479 20250408 104200 591010295 7830 7840 7840 7830 900
480 20250408 104100 583957795 7840 7830 7850 7830 524
481 20250408 104000 579848345 7820 7810 7820 7810 374
482 20250408 103900 576924035 7780 7780 7780 7780 164
483 20250408 103800 575648115 7820 7830 7830 7820 48
484 20250408 103700 575272725 7830 7740 7830 7740 2601
485 20250408 103600 554987575 7770 7770 7770 7770 0
486 20250408 103500 554987575 7770 7770 7770 7770 0
487 20250408 103400 554987575 7770 7770 7770 7770 20
488 20250408 103300 554832175 7780 7780 7780 7780 0
489 20250408 103200 554832175 7780 7780 7780 7780 0
490 20250408 103100 554832175 7780 7780 7780 7780 0
491 20250408 103000 554832175 7780 7780 7780 7780 44
492 20250408 102900 554489855 7730 7760 7780 7730 1169
493 20250408 102800 545427595 7760 7760 7760 7760 132
494 20250408 102700 544403275 7750 7750 7750 7750 103
495 20250408 102600 543605025 7750 7750 7750 7750 1
496 20250408 102500 543597275 7770 7770 7770 7770 0
497 20250408 102400 543597275 7770 7770 7770 7770 0
498 20250408 102300 543597275 7770 7770 7770 7770 0
499 20250408 102200 543597275 7770 7770 7770 7770 2
500 20250408 102100 543581735 7770 7770 7770 7770 0
501 20250408 102000 543581735 7770 7690 7770 7690 30
502 20250408 101900 543349835 7780 7780 7780 7780 31
503 20250408 101800 543108655 7760 7760 7760 7760 0
504 20250408 101700 543108655 7760 7720 7760 7720 967
505 20250408 101600 535611275 7650 7790 7790 7650 1439
506 20250408 101500 524570155 7790 7740 7790 7740 60
507 20250408 101400 524105705 7740 7740 7740 7740 211
508 20250408 101300 522472565 7790 7750 7790 7750 2
509 20250408 101200 522457025 7800 7800 7800 7800 241
510 20250408 101100 520577225 7790 7730 7790 7730 590
511 20250408 101000 515981255 7780 7740 7780 7740 405
512 20250408 100900 512835175 7720 7650 7720 7650 887
513 20250408 100800 505989345 7650 7650 7650 7650 30
514 20250408 100700 505759845 7650 7660 7660 7650 108
515 20250408 100600 504932645 7710 7710 7710 7710 0
516 20250408 100500 504932645 7710 7710 7710 7710 0
517 20250408 100400 504932645 7710 7710 7710 7710 468
518 20250408 100300 501324365 7720 7720 7720 7720 0
519 20250408 100200 501324365 7720 7720 7720 7720 164
520 20250408 100100 500058285 7720 7720 7720 7720 0
521 20250408 100000 500058285 7720 7680 7720 7680 100
522 20250408 095900 499288455 7680 7640 7680 7640 4958
523 20250408 095800 461370575 7640 7720 7720 7640 681
524 20250408 095700 456158155 7720 7720 7720 7720 1
525 20250408 095600 456150435 7660 7730 7730 7660 58
526 20250408 095500 455702165 7730 7730 7730 7730 0
527 20250408 095400 455702165 7730 7730 7730 7730 1
528 20250408 095300 455694435 7660 7660 7660 7660 12
529 20250408 095200 455602515 7720 7650 7720 7650 101
530 20250408 095100 454829795 7720 7700 7720 7700 504
531 20250408 095000 450938935 7690 7640 7690 7630 3325
532 20250408 094900 425529855 7650 7680 7680 7650 928
533 20250408 094800 418429105 7690 7690 7690 7690 0
534 20250408 094700 418429105 7690 7700 7700 7690 922
535 20250408 094600 411329855 7710 7745 7760 7700 6270
536 20250408 094500 363003760 7760 7750 7760 7730 132
537 20250408 094400 361981630 7770 7820 7820 7770 1824
538 20250408 094300 347760170 7800 7820 7830 7800 973
539 20250408 094200 340157310 7830 7830 7830 7820 279
540 20250408 094100 337972840 7830 7810 7830 7810 1011
541 20250408 094000 330071220 7810 7830 7840 7810 831
542 20250408 093900 323565880 7830 7870 7880 7830 461
543 20250408 093800 319945280 7870 7820 7870 7800 1466
544 20250408 093700 308472930 7810 7810 7810 7800 2730
545 20250408 093600 287176370 7800 7750 7810 7750 4234
546 20250408 093500 254272510 7720 7730 7750 7720 210
547 20250408 093400 252647720 7730 7720 7730 7720 5
548 20250408 093300 252609090 7710 7710 7710 7710 0
549 20250408 093200 252609090 7710 7710 7710 7710 0
550 20250408 093100 252609090 7710 7740 7740 7710 301
551 20250408 093000 250287180 7750 7750 7750 7750 22
552 20250408 092900 250116680 7760 7740 7760 7730 877
553 20250408 092800 243335720 7730 7690 7730 7690 329
554 20250408 092700 240800140 7690 7680 7700 7680 1047
555 20250408 092600 232748930 7680 7680 7680 7680 72
556 20250408 092500 232195970 7640 7670 7670 7630 661
557 20250408 092400 227138380 7730 7670 7730 7670 34
558 20250408 092300 226877480 7670 7730 7730 7670 231
559 20250408 092200 225101770 7770 7750 7770 7720 1003
560 20250408 092100 217357990 7750 7780 7840 7750 2010
561 20250408 092000 201640220 7780 7810 7810 7770 520
562 20250408 091900 197590520 7770 7810 7840 7770 1830
563 20250408 091800 183319250 7810 7720 7810 7720 1636
564 20250408 091700 170585170 7740 7690 7740 7690 1951
565 20250408 091600 155562420 7640 7650 7650 7640 215
566 20250408 091500 153919470 7650 7650 7660 7650 639
567 20250408 091400 149028890 7650 7690 7700 7650 4012
568 20250408 091300 118139390 7690 7650 7690 7650 701
569 20250408 091200 112755530 7690 7650 7690 7650 17
570 20250408 091100 112625360 7640 7650 7650 7640 1729
571 20250408 091000 99410380 7700 7700 7700 7650 248
572 20250408 090900 97501780 7700 7690 7700 7690 1597
573 20250408 090800 85205570 7690 7600 7690 7590 4082
574 20250408 090700 54102980 7630 7630 7630 7630 0
575 20250408 090600 54102980 7630 7600 7630 7600 201
576 20250408 090500 52574180 7630 7590 7630 7590 120
577 20250408 090400 51662420 7640 7630 7640 7590 87
578 20250408 090300 50998990 7640 7580 7640 7580 90
579 20250408 090200 50315230 7640 7650 7650 7550 2671
580 20250408 090100 30035090 7650 7640 7730 7640 397
581 20250408 090000 26979300 7650 7590 7740 7580 3548