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

586
014710/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184400,24170656420,6820,6820,6820,6820,3289
20250408,184300,24170656420,6820,6820,6820,6820,0
20250408,184200,24170656420,6820,6820,6820,6820,0
20250408,184100,24170656420,6820,6820,6820,6820,0
20250408,184000,24170656420,6820,6820,6820,6820,0
20250408,183900,24170656420,6820,6820,6820,6820,0
20250408,183800,24170656420,6820,6820,6820,6820,0
20250408,183700,24170656420,6820,6820,6820,6820,0
20250408,183600,24170656420,6820,6820,6820,6820,0
20250408,183500,24170656420,6820,6820,6820,6820,0
20250408,183400,24170656420,6820,6820,6820,6820,0
20250408,183300,24170656420,6820,6820,6820,6820,0
20250408,183200,24170656420,6820,6820,6820,6820,0
20250408,183100,24170656420,6820,6820,6820,6820,0
20250408,183000,24170656420,6820,6820,6820,6820,0
20250408,182900,24170656420,6820,6820,6820,6820,0
20250408,182800,24170656420,6820,6820,6820,6820,0
20250408,182700,24170656420,6820,6820,6820,6820,0
20250408,182600,24170656420,6820,6820,6820,6820,0
20250408,182500,24170656420,6820,6820,6820,6820,0
20250408,182400,24170656420,6820,6820,6820,6820,0
20250408,182300,24170656420,6820,6820,6820,6820,0
20250408,182200,24170656420,6820,6820,6820,6820,0
20250408,182100,24170656420,6820,6820,6820,6820,0
20250408,182000,24170656420,6820,6820,6820,6820,0
20250408,181900,24170656420,6820,6820,6820,6820,0
20250408,181800,24170656420,6820,6820,6820,6820,0
20250408,181700,24170656420,6820,6820,6820,6820,0
20250408,181600,24170656420,6820,6820,6820,6820,0
20250408,181500,24170656420,6820,6820,6820,6820,0
20250408,181400,24170656420,6820,6820,6820,6820,3289
20250408,181300,24170656420,6820,6820,6820,6820,0
20250408,181200,24170656420,6820,6820,6820,6820,0
20250408,181100,24170656420,6820,6820,6820,6820,0
20250408,181000,24170656420,6820,6820,6820,6820,0
20250408,180900,24170656420,6820,6820,6820,6820,0
20250408,180800,24170656420,6820,6820,6820,6820,0
20250408,180700,24170656420,6820,6820,6820,6820,0
20250408,180600,24170656420,6820,6820,6820,6820,0
20250408,180500,24170656420,6820,6820,6820,6820,0
20250408,180400,24170656420,6820,6820,6820,6820,0
20250408,180300,24170656420,6820,6820,6820,6820,0
20250408,180200,24170656420,6820,6820,6820,6820,0
20250408,180100,24170656420,6820,6820,6820,6820,0
20250408,180000,24170656420,6820,6820,6820,6820,0
20250408,175900,24170656420,6820,6820,6820,6820,0
20250408,175800,24170656420,6820,6820,6820,6820,0
20250408,175700,24170656420,6820,6820,6820,6820,0
20250408,175600,24170656420,6820,6820,6820,6820,0
20250408,175500,24170656420,6820,6820,6820,6820,0
20250408,175400,24170656420,6820,6820,6820,6820,0
20250408,175300,24170656420,6820,6820,6820,6820,0
20250408,175200,24170656420,6820,6820,6820,6820,0
20250408,175100,24170656420,6820,6820,6820,6820,0
20250408,175000,24170656420,6820,6820,6820,6820,0
20250408,174900,24170656420,6820,6820,6820,6820,0
20250408,174800,24170656420,6820,6820,6820,6820,0
20250408,174700,24170656420,6820,6820,6820,6820,0
20250408,174600,24170656420,6820,6820,6820,6820,0
20250408,174500,24170656420,6820,6820,6820,6820,0
20250408,174400,24170656420,6820,6820,6820,6820,3289
20250408,174300,24170656420,6820,6820,6820,6820,0
20250408,174200,24170656420,6820,6820,6820,6820,0
20250408,174100,24170656420,6820,6820,6820,6820,0
20250408,174000,24170656420,6820,6820,6820,6820,0
20250408,173900,24170656420,6820,6820,6820,6820,0
20250408,173800,24170656420,6820,6820,6820,6820,0
20250408,173700,24170656420,6820,6820,6820,6820,0
20250408,173600,24170656420,6820,6820,6820,6820,0
20250408,173500,24170656420,6820,6820,6820,6820,0
20250408,173400,24170656420,6820,6820,6820,6820,0
20250408,173300,24170656420,6820,6820,6820,6820,0
20250408,173200,24170656420,6820,6820,6820,6820,0
20250408,173100,24170656420,6820,6820,6820,6820,0
20250408,173000,24170656420,6820,6820,6820,6820,0
20250408,172900,24170656420,6820,6820,6820,6820,0
20250408,172800,24170656420,6820,6820,6820,6820,0
20250408,172700,24170656420,6820,6820,6820,6820,0
20250408,172600,24170656420,6820,6820,6820,6820,0
20250408,172500,24170656420,6820,6820,6820,6820,0
20250408,172400,24170656420,6820,6820,6820,6820,0
20250408,172300,24170656420,6820,6820,6820,6820,0
20250408,172200,24170656420,6820,6820,6820,6820,0
20250408,172100,24170656420,6820,6820,6820,6820,0
20250408,172000,24170656420,6820,6820,6820,6820,0
20250408,171900,24170656420,6820,6820,6820,6820,0
20250408,171800,24170656420,6820,6820,6820,6820,0
20250408,171700,24170656420,6820,6820,6820,6820,0
20250408,171600,24170656420,6820,6820,6820,6820,0
20250408,171500,24170656420,6820,6820,6820,6820,0
20250408,171400,24170656420,6820,6820,6820,6820,3289
20250408,171300,24170656420,6820,6820,6820,6820,0
20250408,171200,24170656420,6820,6820,6820,6820,0
20250408,171100,24170656420,6820,6820,6820,6820,0
20250408,171000,24170656420,6820,6820,6820,6820,0
20250408,170900,24170656420,6820,6820,6820,6820,0
20250408,170800,24170656420,6820,6820,6820,6820,0
20250408,170700,24170656420,6820,6820,6820,6820,0
20250408,170600,24170656420,6820,6820,6820,6820,0
20250408,170500,24170656420,6820,6820,6820,6820,0
20250408,170400,24170656420,6820,6820,6820,6820,0
20250408,170300,24170656420,6820,6820,6820,6820,0
20250408,170200,24170656420,6820,6820,6820,6820,0
20250408,170100,24170656420,6820,6820,6820,6820,0
20250408,170000,24170656420,6820,6820,6820,6820,0
20250408,165900,24170656420,6820,6820,6820,6820,0
20250408,165800,24170656420,6820,6820,6820,6820,0
20250408,165700,24170656420,6820,6820,6820,6820,0
20250408,165600,24170656420,6820,6820,6820,6820,0
20250408,165500,24170656420,6820,6820,6820,6820,0
20250408,165400,24170656420,6820,6820,6820,6820,0
20250408,165300,24170656420,6820,6820,6820,6820,0
20250408,165200,24170656420,6820,6820,6820,6820,0
20250408,165100,24170656420,6820,6820,6820,6820,0
20250408,165000,24170656420,6820,6820,6820,6820,0
20250408,164900,24170656420,6820,6820,6820,6820,0
20250408,164800,24170656420,6820,6820,6820,6820,0
20250408,164700,24170656420,6820,6820,6820,6820,0
20250408,164600,24170656420,6820,6820,6820,6820,0
20250408,164500,24170656420,6820,6820,6820,6820,0
20250408,164400,24170656420,6820,6820,6820,6820,3289
20250408,164300,24170656420,6820,6820,6820,6820,0
20250408,164200,24170656420,6820,6820,6820,6820,0
20250408,164100,24170656420,6820,6820,6820,6820,0
20250408,164000,24170656420,6820,6820,6820,6820,0
20250408,163900,24170656420,6820,6820,6820,6820,0
20250408,163800,24170656420,6820,6820,6820,6820,0
20250408,163700,24170656420,6820,6820,6820,6820,0
20250408,163600,24170656420,6820,6820,6820,6820,0
20250408,163500,24170656420,6820,6820,6820,6820,0
20250408,163400,24170656420,6820,6820,6820,6820,0
20250408,163300,24170656420,6820,6820,6820,6820,0
20250408,163200,24170656420,6820,6820,6820,6820,0
20250408,163100,24170656420,6820,6820,6820,6820,0
20250408,163000,24170656420,6820,6820,6820,6820,0
20250408,162900,24170656420,6820,6820,6820,6820,0
20250408,162800,24170656420,6820,6820,6820,6820,0
20250408,162700,24170656420,6820,6820,6820,6820,0
20250408,162600,24170656420,6820,6820,6820,6820,0
20250408,162500,24170656420,6820,6820,6820,6820,0
20250408,162400,24170656420,6820,6820,6820,6820,0
20250408,162300,24170656420,6820,6820,6820,6820,0
20250408,162200,24170656420,6820,6820,6820,6820,0
20250408,162100,24170656420,6820,6820,6820,6820,0
20250408,162000,24170656420,6820,6820,6820,6820,0
20250408,161900,24170656420,6820,6820,6820,6820,0
20250408,161800,24170656420,6820,6820,6820,6820,0
20250408,161700,24170656420,6820,6820,6820,6820,0
20250408,161600,24170656420,6820,6820,6820,6820,0
20250408,161500,24170656420,6820,6820,6820,6820,0
20250408,161400,24170656420,6820,6820,6820,6820,3289
20250408,161300,24170656420,6820,6820,6820,6820,0
20250408,161200,24170656420,6820,6820,6820,6820,0
20250408,161100,24170656420,6820,6820,6820,6820,0
20250408,161000,24170656420,6820,6820,6820,6820,0
20250408,160900,24170656420,6820,6820,6820,6820,0
20250408,160800,24170656420,6820,6820,6820,6820,0
20250408,160700,24170656420,6820,6820,6820,6820,0
20250408,160600,24170656420,6820,6820,6820,6820,0
20250408,160500,24170656420,6820,6820,6820,6820,0
20250408,160400,24170656420,6820,6820,6820,6820,0
20250408,160300,24170656420,6820,6820,6820,6820,0
20250408,160200,24170656420,6820,6820,6820,6820,0
20250408,160100,24170656420,6820,6820,6820,6820,0
20250408,160000,24170656420,6820,6820,6820,6820,0
20250408,155900,24170656420,6820,6820,6820,6820,0
20250408,155800,24170656420,6820,6820,6820,6820,0
20250408,155700,24170656420,6820,6820,6820,6820,0
20250408,155600,24170656420,6820,6820,6820,6820,0
20250408,155500,24170656420,6820,6820,6820,6820,0
20250408,155400,24170656420,6820,6820,6820,6820,0
20250408,155300,24170656420,6820,6820,6820,6820,0
20250408,155200,24170656420,6820,6820,6820,6820,0
20250408,155100,24170656420,6820,6820,6820,6820,0
20250408,155000,24170656420,6820,6820,6820,6820,0
20250408,154900,24170656420,6820,6820,6820,6820,0
20250408,154800,24170656420,6820,6820,6820,6820,0
20250408,154700,24170656420,6820,6820,6820,6820,0
20250408,154600,24170656420,6820,6820,6820,6820,0
20250408,154500,24170656420,6820,6820,6820,6820,0
20250408,154400,24170656420,6820,6820,6820,6820,3289
20250408,154300,24170656420,6820,6820,6820,6820,0
20250408,154200,24170656420,6820,6820,6820,6820,0
20250408,154100,24170656420,6820,6820,6820,6820,0
20250408,154000,24170656420,6820,6820,6820,6820,0
20250408,153900,24170656420,6820,6820,6820,6820,0
20250408,153800,24170656420,6820,6820,6820,6820,0
20250408,153700,24170656420,6820,6820,6820,6820,0
20250408,153600,24170656420,6820,6820,6820,6820,0
20250408,153500,24170656420,6820,6820,6820,6820,0
20250408,153400,24170656420,6820,6820,6820,6820,0
20250408,153300,24170656420,6820,6820,6820,6820,0
20250408,153200,24170656420,6820,6820,6820,6820,0
20250408,153100,24170656420,6820,6820,6820,6820,0
20250408,153000,24170656420,6820,6820,6820,6820,3289
20250408,152900,24148225440,6820,6820,6820,6820,0
20250408,152800,24148225440,6820,6820,6820,6820,0
20250408,152700,24148225440,6820,6820,6820,6820,0
20250408,152600,24148225440,6820,6820,6820,6820,0
20250408,152500,24148225440,6820,6820,6820,6820,0
20250408,152400,24148225440,6820,6820,6820,6820,0
20250408,152300,24148225440,6820,6820,6820,6820,0
20250408,152200,24148225440,6820,6820,6820,6820,0
20250408,152100,24148225440,6820,6820,6820,6820,0
20250408,152000,24148225440,6820,6820,6820,6820,0
20250408,151900,24148225440,6820,6820,6820,6820,49
20250408,151800,24147891260,6820,6820,6820,6820,82
20250408,151700,24147332020,6820,6820,6820,6820,221
20250408,151600,24145824800,6820,6820,6820,6820,10
20250408,151500,24145756600,6820,6820,6820,6820,1209
20250408,151400,24137511220,6820,6820,6820,6820,20
20250408,151300,24137374820,6820,6820,6820,6820,100
20250408,151200,24136692820,6820,6820,6820,6820,960
20250408,151100,24130145620,6820,6820,6820,6820,806
20250408,151000,24124648700,6820,6820,6820,6820,0
20250408,150900,24124648700,6820,6820,6820,6820,2852
20250408,150800,24105198060,6820,6820,6820,6820,40
20250408,150700,24104925260,6820,6820,6820,6820,3
20250408,150600,24104904800,6820,6820,6820,6820,25
20250408,150500,24104734300,6820,6820,6820,6820,0
20250408,150400,24104734300,6820,6820,6820,6820,60
20250408,150300,24104325100,6820,6820,6820,6820,100
20250408,150200,24103643100,6820,6820,6820,6820,40
20250408,150100,24103370300,6820,6820,6820,6820,37
20250408,150000,24103117960,6820,6820,6820,6820,88
20250408,145900,24102517800,6820,6820,6820,6820,264
20250408,145800,24100717320,6820,6820,6820,6820,43
20250408,145700,24100424060,6820,6820,6820,6820,175
20250408,145600,24099230560,6820,6820,6820,6820,5848
20250408,145500,24059347200,6820,6820,6820,6820,1001
20250408,145400,24052520380,6820,6820,6820,6820,201
20250408,145300,24051149560,6820,6820,6820,6820,408
20250408,145200,24048367000,6820,6820,6820,6820,6232
20250408,145100,24005864760,6820,6820,6820,6820,0
20250408,145000,24005864760,6820,6820,6820,6820,79
20250408,144900,24005325980,6820,6820,6820,6820,0
20250408,144800,24005325980,6820,6820,6820,6820,3317
20250408,144700,23982704040,6820,6820,6820,6820,440
20250408,144600,23979703240,6820,6820,6820,6820,526
20250408,144500,23976115920,6820,6820,6820,6820,0
20250408,144400,23976115920,6820,6820,6820,6820,3848
20250408,144300,23949872560,6820,6820,6820,6820,1839
20250408,144200,23937330580,6820,6820,6820,6820,2300
20250408,144100,23921644580,6820,6820,6820,6820,380
20250408,144000,23919052980,6820,6820,6820,6820,263
20250408,143900,23917259320,6820,6820,6820,6820,739
20250408,143800,23912219340,6820,6820,6820,6820,11
20250408,143700,23912144320,6820,6820,6820,6820,53
20250408,143600,23911782860,6820,6820,6820,6820,1130
20250408,143500,23904076260,6820,6820,6820,6820,462
20250408,143400,23900925420,6820,6820,6820,6820,0
20250408,143300,23900925420,6820,6820,6820,6820,195
20250408,143200,23899595520,6820,6820,6820,6820,482
20250408,143100,23896308280,6820,6820,6820,6820,177
20250408,143000,23895101140,6820,6820,6820,6820,3330
20250408,142900,23872390540,6820,6820,6820,6820,6853
20250408,142800,23825653080,6820,6820,6820,6820,5243
20250408,142700,23789895820,6820,6820,6820,6820,6402
20250408,142600,23746234180,6820,6820,6820,6820,11794
20250408,142500,23665799100,6820,6820,6820,6820,8637
20250408,142400,23606894760,6820,6820,6820,6820,26842
20250408,142300,23423832320,6820,6820,6820,6820,196732
20250408,142200,22082120080,6820,6820,6820,6820,20729
20250408,142100,21940748300,6820,6820,6820,6820,2000
20250408,142000,21927108300,6820,6820,6820,6820,3521
20250408,141900,21903095080,6820,6820,6820,6820,215
20250408,141800,21901628780,6820,6820,6820,6820,76
20250408,141700,21901110460,6820,6820,6820,6820,1930
20250408,141600,21887947860,6820,6820,6820,6820,0
20250408,141500,21887947860,6820,6820,6820,6820,342
20250408,141400,21885615420,6820,6820,6820,6820,128
20250408,141300,21884742460,6820,6820,6820,6820,1
20250408,141200,21884735640,6820,6820,6820,6820,280
20250408,141100,21882826040,6820,6820,6820,6820,565
20250408,141000,21878972740,6820,6820,6820,6820,2066
20250408,140900,21864882620,6820,6820,6820,6820,442
20250408,140800,21861868180,6820,6820,6820,6820,35
20250408,140700,21861629480,6820,6820,6820,6820,0
20250408,140600,21861629480,6820,6820,6820,6820,205
20250408,140500,21860231380,6820,6820,6820,6820,104
20250408,140400,21859522100,6820,6820,6820,6820,201
20250408,140300,21858151280,6820,6820,6820,6820,10
20250408,140200,21858083080,6820,6820,6820,6820,3221
20250408,140100,21836115860,6820,6820,6820,6820,0
20250408,140000,21836115860,6820,6820,6820,6820,22
20250408,135900,21835965820,6820,6820,6820,6820,1041
20250408,135800,21828866200,6820,6820,6820,6820,244
20250408,135700,21827202120,6820,6820,6820,6820,1
20250408,135600,21827195300,6820,6820,6820,6820,100
20250408,135500,21826513300,6820,6820,6820,6820,348
20250408,135400,21824139940,6820,6820,6820,6820,7
20250408,135300,21824092200,6820,6820,6820,6820,32
20250408,135200,21823873960,6820,6820,6820,6820,7
20250408,135100,21823826220,6820,6820,6820,6820,10
20250408,135000,21823758020,6820,6820,6820,6820,151
20250408,134900,21822728200,6820,6820,6820,6820,130
20250408,134800,21821841600,6820,6820,6820,6820,100
20250408,134700,21821159600,6820,6820,6820,6820,266
20250408,134600,21819345480,6820,6820,6820,6820,10
20250408,134500,21819277280,6820,6820,6820,6820,63
20250408,134400,21818847620,6820,6820,6820,6820,103
20250408,134300,21818145160,6820,6820,6820,6820,271
20250408,134200,21816296940,6820,6820,6820,6820,700
20250408,134100,21811522940,6820,6820,6820,6820,362
20250408,134000,21809054100,6820,6820,6820,6820,5842
20250408,133900,21769211660,6820,6820,6820,6820,0
20250408,133800,21769211660,6820,6820,6820,6820,361
20250408,133700,21766749640,6820,6820,6820,6820,69
20250408,133600,21766279060,6820,6820,6820,6820,19
20250408,133500,21766149480,6820,6820,6820,6820,8
20250408,133400,21766094920,6820,6820,6820,6820,6572
20250408,133300,21721273880,6820,6820,6820,6820,38
20250408,133200,21721014720,6820,6820,6820,6820,1113
20250408,133100,21713424060,6820,6820,6820,6820,79
20250408,133000,21712885280,6820,6820,6820,6820,24
20250408,132900,21712721600,6820,6820,6820,6820,100
20250408,132800,21712039600,6820,6820,6820,6820,112
20250408,132700,21711275760,6820,6820,6820,6820,43
20250408,132600,21710982500,6820,6820,6820,6820,3177
20250408,132500,21689315360,6820,6820,6820,6820,100
20250408,132400,21688633360,6820,6820,6820,6820,3
20250408,132300,21688612900,6820,6820,6820,6820,672
20250408,132200,21684029860,6820,6820,6820,6820,250
20250408,132100,21682324860,6820,6820,6820,6820,0
20250408,132000,21682324860,6820,6820,6820,6820,0
20250408,131900,21682324860,6820,6820,6820,6820,44
20250408,131800,21682024780,6820,6820,6820,6820,254
20250408,131700,21680292500,6820,6820,6820,6820,19
20250408,131600,21680162920,6820,6820,6820,6820,2059
20250408,131500,21666120540,6820,6820,6820,6820,0
20250408,131400,21666120540,6820,6820,6820,6820,210
20250408,131300,21664688340,6820,6820,6820,6820,0
20250408,131200,21664688340,6820,6820,6820,6820,0
20250408,131100,21664688340,6820,6820,6820,6820,4005
20250408,131000,21637374240,6820,6820,6820,6820,240
20250408,130900,21635737440,6820,6820,6820,6820,0
20250408,130800,21635737440,6820,6820,6820,6820,152
20250408,130700,21634700800,6820,6820,6820,6820,19
20250408,130600,21634571220,6820,6820,6820,6820,0
20250408,130500,21634571220,6820,6820,6820,6820,5
20250408,130400,21634537120,6820,6820,6820,6820,69
20250408,130300,21634066540,6820,6820,6820,6820,410
20250408,130200,21631270340,6820,6820,6820,6820,170
20250408,130100,21630110940,6820,6820,6820,6820,1
20250408,130000,21630104120,6820,6820,6820,6820,691
20250408,125900,21625391500,6820,6820,6820,6820,215
20250408,125800,21623925200,6820,6820,6820,6820,25
20250408,125700,21623754700,6820,6820,6820,6820,223
20250408,125600,21622233840,6820,6820,6820,6820,4
20250408,125500,21622206560,6820,6820,6820,6820,235
20250408,125400,21620603860,6820,6820,6820,6820,0
20250408,125300,21620603860,6820,6820,6820,6820,93
20250408,125200,21619969600,6820,6820,6820,6820,100
20250408,125100,21619287600,6820,6820,6820,6820,1
20250408,125000,21619280780,6820,6820,6820,6820,202
20250408,124900,21617903140,6820,6820,6820,6820,3
20250408,124800,21617882680,6820,6820,6820,6820,52
20250408,124700,21617528040,6820,6820,6820,6820,2
20250408,124600,21617514400,6820,6820,6820,6820,295
20250408,124500,21615502500,6820,6820,6820,6820,393
20250408,124400,21612822240,6820,6820,6820,6820,600
20250408,124300,21608730240,6820,6820,6820,6820,1275
20250408,124200,21600034740,6820,6820,6820,6820,61
20250408,124100,21599618720,6820,6820,6820,6820,125
20250408,124000,21598766220,6820,6820,6820,6820,22
20250408,123900,21598616180,6820,6820,6820,6820,272
20250408,123800,21596761140,6820,6820,6820,6820,11
20250408,123700,21596686120,6820,6820,6820,6820,265
20250408,123600,21594878820,6820,6820,6820,6820,1
20250408,123500,21594872000,6820,6820,6820,6820,25
20250408,123400,21594701500,6820,6820,6820,6820,16
20250408,123300,21594592380,6820,6820,6820,6820,150
20250408,123200,21593569380,6820,6820,6820,6820,835
20250408,123100,21587874680,6820,6820,6820,6820,25
20250408,123000,21587704180,6820,6820,6820,6820,200
20250408,122900,21586340180,6820,6820,6820,6820,377
20250408,122800,21583769040,6820,6820,6820,6820,91
20250408,122700,21583148420,6820,6820,6820,6820,1373
20250408,122600,21573784560,6820,6820,6820,6820,300
20250408,122500,21571738560,6820,6820,6820,6820,5118
20250408,122400,21536833800,6820,6820,6820,6820,151
20250408,122300,21535803980,6820,6820,6820,6820,2
20250408,122200,21535790340,6820,6820,6820,6820,2310
20250408,122100,21520036140,6820,6820,6820,6820,956
20250408,122000,21513516220,6820,6820,6820,6820,61
20250408,121900,21513100200,6820,6820,6820,6820,646
20250408,121800,21508694480,6820,6820,6820,6820,17
20250408,121700,21508578540,6820,6820,6820,6820,100
20250408,121600,21507896540,6820,6820,6820,6820,10880
20250408,121500,21433694940,6820,6820,6820,6820,209
20250408,121400,21432269560,6820,6820,6820,6820,650
20250408,121300,21427836560,6820,6820,6820,6820,249
20250408,121200,21426138380,6820,6820,6820,6820,104
20250408,121100,21425429100,6820,6820,6820,6820,73
20250408,121000,21424931240,6820,6820,6820,6820,373
20250408,120900,21422387380,6820,6820,6820,6820,31
20250408,120800,21422175960,6820,6820,6820,6820,1380
20250408,120700,21412764360,6820,6820,6820,6820,501
20250408,120600,21409347540,6820,6820,6820,6820,99
20250408,120500,21408672360,6820,6820,6820,6820,1530
20250408,120400,21398237760,6820,6820,6820,6820,105
20250408,120300,21397521660,6820,6820,6820,6820,1230
20250408,120200,21389133060,6820,6820,6820,6820,30
20250408,120100,21388928460,6820,6820,6820,6820,859
20250408,120000,21383070080,6820,6820,6820,6820,744
20250408,115900,21377996000,6820,6820,6820,6820,1160
20250408,115800,21370084800,6820,6820,6820,6820,1214
20250408,115700,21361805320,6820,6820,6820,6820,489
20250408,115600,21358470340,6820,6820,6820,6820,2615
20250408,115500,21340636040,6820,6820,6820,6820,8484
20250408,115400,21282775160,6820,6820,6820,6820,7264
20250408,115300,21233234680,6820,6820,6820,6820,1257
20250408,115200,21224661940,6820,6820,6820,6820,3203
20250408,115100,21202817480,6820,6820,6820,6820,2427
20250408,115000,21186265340,6820,6820,6820,6820,668
20250408,114900,21181709580,6820,6820,6820,6820,1545
20250408,114800,21171172680,6820,6820,6820,6820,6178
20250408,114700,21129038720,6820,6820,6820,6820,5215
20250408,114600,21093472420,6820,6820,6820,6820,1640
20250408,114500,21082287620,6820,6820,6820,6820,10481
20250408,114400,21010807200,6820,6820,6820,6820,5510
20250408,114300,20973229000,6820,6820,6820,6820,86494
20250408,114200,20383339920,6820,6510,6820,6500,269797
20250408,114100,18569888860,6510,6420,6530,6420,42341
20250408,114000,18295455250,6420,6430,6430,6420,5445
20250408,113900,18260470300,6420,6410,6430,6410,4771
20250408,113800,18229848150,6420,6385,6420,6380,2480
20250408,113700,18213980725,6390,6380,6400,6370,2862
20250408,113600,18195723610,6400,6430,6430,6370,11911
20250408,113500,18119567725,6430,6410,6430,6400,12810
20250408,113400,18037321410,6410,6370,6410,6330,10573
20250408,113300,17970095910,6370,6390,6400,6370,6358
20250408,113200,17929502730,6390,6370,6430,6370,33425
20250408,113100,17715517670,6360,6330,6380,6330,9044
20250408,113000,17658071670,6330,6290,6330,6290,7226
20250408,112900,17612465820,6300,6325,6325,6290,30338
20250408,112800,17421212440,6320,6340,6345,6320,9075
20250408,112700,17363793095,6345,6330,6360,6330,8748
20250408,112600,17308364140,6330,6370,6380,6330,7028
20250408,112500,17263683270,6380,6340,6400,6330,9081
20250408,112400,17205821590,6340,6360,6370,6330,18303
20250408,112300,17089705890,6370,6380,6380,6350,13381
20250408,112200,17004653525,6360,6400,6410,6360,17682
20250408,112100,16891800495,6410,6390,6410,6390,4264
20250408,112000,16864510280,6380,6390,6410,6380,5130
20250408,111900,16831700100,6380,6410,6410,6360,30812
20250408,111800,16634752940,6410,6450,6480,6410,15526
20250408,111700,16534882420,6480,6430,6500,6420,20167
20250408,111600,16404500700,6440,6440,6450,6420,7982
20250408,111500,16353147980,6440,6430,6440,6400,17527
20250408,111400,16240720980,6440,6430,6470,6410,22557
20250408,111300,16095589040,6435,6450,6500,6430,15145
20250408,111200,15997574780,6460,6490,6500,6410,25690
20250408,111100,15831707475,6500,6440,6500,6430,24982
20250408,111000,15670061575,6450,6520,6520,6420,65983
20250408,110900,15243555015,6520,6480,6560,6470,123010
20250408,110800,14440855720,6460,6480,6510,6410,115462
20250408,110700,13695098430,6480,6540,6540,6480,59483
20250408,110600,13307128070,6540,6540,6540,6540,0
20250408,110500,13307128070,6540,6290,6540,6290,160331
20250408,110400,12275182370,6290,6210,6320,6200,26858
20250408,110300,12106586910,6210,6270,6290,6200,43244
20250408,110200,11836119100,6270,6190,6290,6180,24426
20250408,110100,11683805415,6200,6200,6250,6160,41607
20250408,110000,11426206475,6200,6210,6310,6160,44740
20250408,105900,11147544435,6210,6240,6320,6200,69099
20250408,105800,10715379340,6220,6210,6260,6190,46734
20250408,105700,10424536855,6190,6140,6320,6130,129596
20250408,105600,9615297895,6150,6110,6200,6080,65204
20250408,105500,9214809740,6110,5990,6150,5930,64715
20250408,105400,8823214460,5980,5880,5990,5860,12265
20250408,105300,8750480910,5880,5890,5900,5870,5248
20250408,105200,8719589010,5900,5890,5900,5880,799
20250408,105100,8714886540,5920,5910,5920,5870,3184
20250408,105000,8696134860,5910,5930,5940,5900,3602
20250408,104900,8674799050,5930,5950,5960,5920,5330
20250408,104800,8643126150,5950,5910,5960,5885,9832
20250408,104700,8584912335,5900,5920,5940,5870,5633
20250408,104600,8551648655,5920,5880,5980,5880,21455
20250408,104500,8424058205,5880,5865,5920,5850,8324
20250408,104400,8375064455,5850,5870,5890,5850,5084
20250408,104300,8345216675,5860,5840,5880,5830,11029
20250408,104200,8280626960,5840,5790,5850,5760,5680
20250408,104100,8247637915,5790,5760,5820,5730,7654
20250408,104000,8203367290,5760,5760,5770,5740,6264
20250408,103900,8167318360,5760,5740,5760,5740,1200
20250408,103800,8160420220,5750,5720,5750,5710,4829
20250408,103700,8132773635,5730,5730,5740,5720,1588
20250408,103600,8123685975,5730,5720,5740,5700,4544
20250408,103500,8097743025,5700,5750,5760,5700,9807
20250408,103400,8041573375,5750,5770,5790,5740,6114
20250408,103300,8006352705,5760,5770,5780,5740,7514
20250408,103200,7963055545,5760,5710,5790,5700,6858
20250408,103100,7923672755,5720,5740,5760,5680,14241
20250408,103000,7842390875,5760,5740,5770,5720,7998
20250408,102900,7796487105,5740,5830,5840,5700,37702
20250408,102800,7580050005,5820,5850,5900,5820,7829
20250408,102700,7534148575,5830,5840,5870,5830,4044
20250408,102600,7510553475,5840,5860,5870,5800,12153
20250408,102500,7439789735,5830,5940,5950,5830,16391
20250408,102400,7343775065,5910,5960,5970,5910,10838
20250408,102300,7279402395,5960,5890,5960,5850,10474
20250408,102200,7217590505,5890,5860,5890,5840,9123
20250408,102100,7164207815,5860,5850,5900,5840,2198
20250408,102000,7151311505,5840,5860,5860,5830,5052
20250408,101900,7121752605,5860,5890,5900,5840,5534
20250408,101800,7089307375,5890,5860,5890,5830,4825
20250408,101700,7061069935,5860,5850,5870,5810,10916
20250408,101600,6997365185,5850,5930,5940,5850,16868
20250408,101500,6898136175,5930,5980,5990,5910,24230
20250408,101400,6753499795,5980,5970,5990,5920,17352
20250408,101300,6650112545,5970,5890,6030,5890,72453
20250408,101200,6216986360,5890,5800,5930,5790,15487
20250408,101100,6126061420,5800,5810,5820,5780,5047
20250408,101000,6096813540,5820,5810,5820,5780,7134
20250408,100900,6055431320,5810,5850,5850,5810,7687
20250408,100800,6010657790,5820,5850,5900,5820,15565
20250408,100700,5919526830,5850,5810,5880,5790,11076
20250408,100600,5854922570,5790,5780,5840,5770,24110
20250408,100500,5715303830,5780,5830,5880,5780,30706
20250408,100400,5536578270,5830,5940,5940,5830,66659
20250408,100300,5144512345,5950,5990,6000,5920,26711
20250408,100200,4985265405,5960,6010,6010,5860,66586
20250408,100100,4590010835,6030,5990,6090,5850,142277
20250408,100000,3742962505,6000,5950,6000,5930,58756
20250408,095900,3392933605,5840,5840,5840,5840,0
20250408,095800,3392933605,5840,5750,5840,5750,39118
20250408,095700,3165335705,5750,5780,5820,5730,27324
20250408,095600,3007456025,5780,5790,5830,5750,41128
20250408,095500,2768889545,5790,5720,5800,5660,46318
20250408,095400,2501884895,5710,5690,5780,5690,18286
20250408,095300,2396907095,5690,5680,5710,5660,6230
20250408,095200,2361436215,5690,5640,5690,5610,7378
20250408,095100,2319804815,5650,5650,5670,5620,5842
20250408,095000,2286808335,5640,5610,5660,5610,3860
20250408,094900,2265048925,5630,5690,5700,5590,10127
20250408,094800,2208034235,5690,5670,5740,5620,33622
20250408,094700,2016405100,5650,5680,5730,5620,11999
20250408,094600,1948122390,5680,5670,5750,5670,28341
20250408,094500,1786360230,5670,5700,5700,5630,12821
20250408,094400,1713840320,5690,5630,5720,5600,22527
20250408,094300,1586276500,5650,5690,5750,5630,32818
20250408,094200,1399546800,5700,5620,5700,5570,50954
20250408,094100,1111584350,5620,5500,5660,5470,38627
20250408,094000,896100960,5500,5440,5530,5430,9965
20250408,093900,841430520,5450,5410,5460,5400,3918
20250408,093800,820217390,5410,5390,5410,5390,1045
20250408,093700,814574350,5380,5400,5400,5370,3493
20250408,093600,795788680,5410,5420,5420,5380,2040
20250408,093500,784762260,5430,5450,5470,5430,8677
20250408,093400,737407770,5460,5390,5460,5370,5691
20250408,093300,706542090,5380,5360,5380,5360,1600
20250408,093200,697956090,5380,5390,5390,5350,5736
20250408,093100,667147940,5390,5400,5400,5390,1964
20250408,093000,656550920,5400,5400,5410,5400,1208
20250408,092900,650026620,5400,5430,5440,5400,1243
20250408,092800,643301130,5430,5420,5440,5420,3592
20250408,092700,623809010,5420,5410,5430,5400,2778
20250408,092600,608752330,5400,5430,5430,5400,779
20250408,092500,604540060,5430,5410,5430,5410,1304
20250408,092400,597472080,5410,5420,5450,5390,3978
20250408,092300,575919730,5430,5415,5460,5400,2969
20250408,092200,559788680,5420,5440,5460,5420,3194
20250408,092100,542402025,5440,5360,5460,5360,5715
20250408,092000,511374245,5350,5360,5370,5350,693
20250408,091900,507661155,5360,5350,5370,5350,672
20250408,091800,504063925,5350,5350,5360,5350,934
20250408,091700,499066975,5340,5350,5350,5340,3372
20250408,091600,481040695,5360,5370,5380,5360,3373
20250408,091500,462936355,5370,5360,5370,5360,618
20250408,091400,459621695,5380,5330,5380,5330,24785
20250408,091300,326845835,5340,5360,5360,5340,503
20250408,091200,324159795,5340,5350,5350,5340,1033
20250408,091100,318640555,5360,5350,5370,5350,1478
20250408,091000,310722770,5350,5340,5350,5340,706
20250408,090900,306951360,5330,5300,5330,5300,559
20250408,090800,303974990,5300,5280,5330,5280,3900
20250408,090700,283303590,5290,5290,5310,5280,2733
20250408,090600,268824610,5280,5280,5290,5260,1457
20250408,090500,261147360,5260,5270,5280,5250,8865
20250408,090400,214584430,5280,5340,5360,5280,4298
20250408,090300,191802730,5340,5350,5350,5270,5879
20250408,090200,160653050,5350,5370,5410,5350,6066
20250408,090100,128154250,5370,5420,5450,5370,8569
20250408,090000,81764985,5420,5310,5500,5310,13710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184400 24170656420 6820 6820 6820 6820 3289
3 20250408 184300 24170656420 6820 6820 6820 6820 0
4 20250408 184200 24170656420 6820 6820 6820 6820 0
5 20250408 184100 24170656420 6820 6820 6820 6820 0
6 20250408 184000 24170656420 6820 6820 6820 6820 0
7 20250408 183900 24170656420 6820 6820 6820 6820 0
8 20250408 183800 24170656420 6820 6820 6820 6820 0
9 20250408 183700 24170656420 6820 6820 6820 6820 0
10 20250408 183600 24170656420 6820 6820 6820 6820 0
11 20250408 183500 24170656420 6820 6820 6820 6820 0
12 20250408 183400 24170656420 6820 6820 6820 6820 0
13 20250408 183300 24170656420 6820 6820 6820 6820 0
14 20250408 183200 24170656420 6820 6820 6820 6820 0
15 20250408 183100 24170656420 6820 6820 6820 6820 0
16 20250408 183000 24170656420 6820 6820 6820 6820 0
17 20250408 182900 24170656420 6820 6820 6820 6820 0
18 20250408 182800 24170656420 6820 6820 6820 6820 0
19 20250408 182700 24170656420 6820 6820 6820 6820 0
20 20250408 182600 24170656420 6820 6820 6820 6820 0
21 20250408 182500 24170656420 6820 6820 6820 6820 0
22 20250408 182400 24170656420 6820 6820 6820 6820 0
23 20250408 182300 24170656420 6820 6820 6820 6820 0
24 20250408 182200 24170656420 6820 6820 6820 6820 0
25 20250408 182100 24170656420 6820 6820 6820 6820 0
26 20250408 182000 24170656420 6820 6820 6820 6820 0
27 20250408 181900 24170656420 6820 6820 6820 6820 0
28 20250408 181800 24170656420 6820 6820 6820 6820 0
29 20250408 181700 24170656420 6820 6820 6820 6820 0
30 20250408 181600 24170656420 6820 6820 6820 6820 0
31 20250408 181500 24170656420 6820 6820 6820 6820 0
32 20250408 181400 24170656420 6820 6820 6820 6820 3289
33 20250408 181300 24170656420 6820 6820 6820 6820 0
34 20250408 181200 24170656420 6820 6820 6820 6820 0
35 20250408 181100 24170656420 6820 6820 6820 6820 0
36 20250408 181000 24170656420 6820 6820 6820 6820 0
37 20250408 180900 24170656420 6820 6820 6820 6820 0
38 20250408 180800 24170656420 6820 6820 6820 6820 0
39 20250408 180700 24170656420 6820 6820 6820 6820 0
40 20250408 180600 24170656420 6820 6820 6820 6820 0
41 20250408 180500 24170656420 6820 6820 6820 6820 0
42 20250408 180400 24170656420 6820 6820 6820 6820 0
43 20250408 180300 24170656420 6820 6820 6820 6820 0
44 20250408 180200 24170656420 6820 6820 6820 6820 0
45 20250408 180100 24170656420 6820 6820 6820 6820 0
46 20250408 180000 24170656420 6820 6820 6820 6820 0
47 20250408 175900 24170656420 6820 6820 6820 6820 0
48 20250408 175800 24170656420 6820 6820 6820 6820 0
49 20250408 175700 24170656420 6820 6820 6820 6820 0
50 20250408 175600 24170656420 6820 6820 6820 6820 0
51 20250408 175500 24170656420 6820 6820 6820 6820 0
52 20250408 175400 24170656420 6820 6820 6820 6820 0
53 20250408 175300 24170656420 6820 6820 6820 6820 0
54 20250408 175200 24170656420 6820 6820 6820 6820 0
55 20250408 175100 24170656420 6820 6820 6820 6820 0
56 20250408 175000 24170656420 6820 6820 6820 6820 0
57 20250408 174900 24170656420 6820 6820 6820 6820 0
58 20250408 174800 24170656420 6820 6820 6820 6820 0
59 20250408 174700 24170656420 6820 6820 6820 6820 0
60 20250408 174600 24170656420 6820 6820 6820 6820 0
61 20250408 174500 24170656420 6820 6820 6820 6820 0
62 20250408 174400 24170656420 6820 6820 6820 6820 3289
63 20250408 174300 24170656420 6820 6820 6820 6820 0
64 20250408 174200 24170656420 6820 6820 6820 6820 0
65 20250408 174100 24170656420 6820 6820 6820 6820 0
66 20250408 174000 24170656420 6820 6820 6820 6820 0
67 20250408 173900 24170656420 6820 6820 6820 6820 0
68 20250408 173800 24170656420 6820 6820 6820 6820 0
69 20250408 173700 24170656420 6820 6820 6820 6820 0
70 20250408 173600 24170656420 6820 6820 6820 6820 0
71 20250408 173500 24170656420 6820 6820 6820 6820 0
72 20250408 173400 24170656420 6820 6820 6820 6820 0
73 20250408 173300 24170656420 6820 6820 6820 6820 0
74 20250408 173200 24170656420 6820 6820 6820 6820 0
75 20250408 173100 24170656420 6820 6820 6820 6820 0
76 20250408 173000 24170656420 6820 6820 6820 6820 0
77 20250408 172900 24170656420 6820 6820 6820 6820 0
78 20250408 172800 24170656420 6820 6820 6820 6820 0
79 20250408 172700 24170656420 6820 6820 6820 6820 0
80 20250408 172600 24170656420 6820 6820 6820 6820 0
81 20250408 172500 24170656420 6820 6820 6820 6820 0
82 20250408 172400 24170656420 6820 6820 6820 6820 0
83 20250408 172300 24170656420 6820 6820 6820 6820 0
84 20250408 172200 24170656420 6820 6820 6820 6820 0
85 20250408 172100 24170656420 6820 6820 6820 6820 0
86 20250408 172000 24170656420 6820 6820 6820 6820 0
87 20250408 171900 24170656420 6820 6820 6820 6820 0
88 20250408 171800 24170656420 6820 6820 6820 6820 0
89 20250408 171700 24170656420 6820 6820 6820 6820 0
90 20250408 171600 24170656420 6820 6820 6820 6820 0
91 20250408 171500 24170656420 6820 6820 6820 6820 0
92 20250408 171400 24170656420 6820 6820 6820 6820 3289
93 20250408 171300 24170656420 6820 6820 6820 6820 0
94 20250408 171200 24170656420 6820 6820 6820 6820 0
95 20250408 171100 24170656420 6820 6820 6820 6820 0
96 20250408 171000 24170656420 6820 6820 6820 6820 0
97 20250408 170900 24170656420 6820 6820 6820 6820 0
98 20250408 170800 24170656420 6820 6820 6820 6820 0
99 20250408 170700 24170656420 6820 6820 6820 6820 0
100 20250408 170600 24170656420 6820 6820 6820 6820 0
101 20250408 170500 24170656420 6820 6820 6820 6820 0
102 20250408 170400 24170656420 6820 6820 6820 6820 0
103 20250408 170300 24170656420 6820 6820 6820 6820 0
104 20250408 170200 24170656420 6820 6820 6820 6820 0
105 20250408 170100 24170656420 6820 6820 6820 6820 0
106 20250408 170000 24170656420 6820 6820 6820 6820 0
107 20250408 165900 24170656420 6820 6820 6820 6820 0
108 20250408 165800 24170656420 6820 6820 6820 6820 0
109 20250408 165700 24170656420 6820 6820 6820 6820 0
110 20250408 165600 24170656420 6820 6820 6820 6820 0
111 20250408 165500 24170656420 6820 6820 6820 6820 0
112 20250408 165400 24170656420 6820 6820 6820 6820 0
113 20250408 165300 24170656420 6820 6820 6820 6820 0
114 20250408 165200 24170656420 6820 6820 6820 6820 0
115 20250408 165100 24170656420 6820 6820 6820 6820 0
116 20250408 165000 24170656420 6820 6820 6820 6820 0
117 20250408 164900 24170656420 6820 6820 6820 6820 0
118 20250408 164800 24170656420 6820 6820 6820 6820 0
119 20250408 164700 24170656420 6820 6820 6820 6820 0
120 20250408 164600 24170656420 6820 6820 6820 6820 0
121 20250408 164500 24170656420 6820 6820 6820 6820 0
122 20250408 164400 24170656420 6820 6820 6820 6820 3289
123 20250408 164300 24170656420 6820 6820 6820 6820 0
124 20250408 164200 24170656420 6820 6820 6820 6820 0
125 20250408 164100 24170656420 6820 6820 6820 6820 0
126 20250408 164000 24170656420 6820 6820 6820 6820 0
127 20250408 163900 24170656420 6820 6820 6820 6820 0
128 20250408 163800 24170656420 6820 6820 6820 6820 0
129 20250408 163700 24170656420 6820 6820 6820 6820 0
130 20250408 163600 24170656420 6820 6820 6820 6820 0
131 20250408 163500 24170656420 6820 6820 6820 6820 0
132 20250408 163400 24170656420 6820 6820 6820 6820 0
133 20250408 163300 24170656420 6820 6820 6820 6820 0
134 20250408 163200 24170656420 6820 6820 6820 6820 0
135 20250408 163100 24170656420 6820 6820 6820 6820 0
136 20250408 163000 24170656420 6820 6820 6820 6820 0
137 20250408 162900 24170656420 6820 6820 6820 6820 0
138 20250408 162800 24170656420 6820 6820 6820 6820 0
139 20250408 162700 24170656420 6820 6820 6820 6820 0
140 20250408 162600 24170656420 6820 6820 6820 6820 0
141 20250408 162500 24170656420 6820 6820 6820 6820 0
142 20250408 162400 24170656420 6820 6820 6820 6820 0
143 20250408 162300 24170656420 6820 6820 6820 6820 0
144 20250408 162200 24170656420 6820 6820 6820 6820 0
145 20250408 162100 24170656420 6820 6820 6820 6820 0
146 20250408 162000 24170656420 6820 6820 6820 6820 0
147 20250408 161900 24170656420 6820 6820 6820 6820 0
148 20250408 161800 24170656420 6820 6820 6820 6820 0
149 20250408 161700 24170656420 6820 6820 6820 6820 0
150 20250408 161600 24170656420 6820 6820 6820 6820 0
151 20250408 161500 24170656420 6820 6820 6820 6820 0
152 20250408 161400 24170656420 6820 6820 6820 6820 3289
153 20250408 161300 24170656420 6820 6820 6820 6820 0
154 20250408 161200 24170656420 6820 6820 6820 6820 0
155 20250408 161100 24170656420 6820 6820 6820 6820 0
156 20250408 161000 24170656420 6820 6820 6820 6820 0
157 20250408 160900 24170656420 6820 6820 6820 6820 0
158 20250408 160800 24170656420 6820 6820 6820 6820 0
159 20250408 160700 24170656420 6820 6820 6820 6820 0
160 20250408 160600 24170656420 6820 6820 6820 6820 0
161 20250408 160500 24170656420 6820 6820 6820 6820 0
162 20250408 160400 24170656420 6820 6820 6820 6820 0
163 20250408 160300 24170656420 6820 6820 6820 6820 0
164 20250408 160200 24170656420 6820 6820 6820 6820 0
165 20250408 160100 24170656420 6820 6820 6820 6820 0
166 20250408 160000 24170656420 6820 6820 6820 6820 0
167 20250408 155900 24170656420 6820 6820 6820 6820 0
168 20250408 155800 24170656420 6820 6820 6820 6820 0
169 20250408 155700 24170656420 6820 6820 6820 6820 0
170 20250408 155600 24170656420 6820 6820 6820 6820 0
171 20250408 155500 24170656420 6820 6820 6820 6820 0
172 20250408 155400 24170656420 6820 6820 6820 6820 0
173 20250408 155300 24170656420 6820 6820 6820 6820 0
174 20250408 155200 24170656420 6820 6820 6820 6820 0
175 20250408 155100 24170656420 6820 6820 6820 6820 0
176 20250408 155000 24170656420 6820 6820 6820 6820 0
177 20250408 154900 24170656420 6820 6820 6820 6820 0
178 20250408 154800 24170656420 6820 6820 6820 6820 0
179 20250408 154700 24170656420 6820 6820 6820 6820 0
180 20250408 154600 24170656420 6820 6820 6820 6820 0
181 20250408 154500 24170656420 6820 6820 6820 6820 0
182 20250408 154400 24170656420 6820 6820 6820 6820 3289
183 20250408 154300 24170656420 6820 6820 6820 6820 0
184 20250408 154200 24170656420 6820 6820 6820 6820 0
185 20250408 154100 24170656420 6820 6820 6820 6820 0
186 20250408 154000 24170656420 6820 6820 6820 6820 0
187 20250408 153900 24170656420 6820 6820 6820 6820 0
188 20250408 153800 24170656420 6820 6820 6820 6820 0
189 20250408 153700 24170656420 6820 6820 6820 6820 0
190 20250408 153600 24170656420 6820 6820 6820 6820 0
191 20250408 153500 24170656420 6820 6820 6820 6820 0
192 20250408 153400 24170656420 6820 6820 6820 6820 0
193 20250408 153300 24170656420 6820 6820 6820 6820 0
194 20250408 153200 24170656420 6820 6820 6820 6820 0
195 20250408 153100 24170656420 6820 6820 6820 6820 0
196 20250408 153000 24170656420 6820 6820 6820 6820 3289
197 20250408 152900 24148225440 6820 6820 6820 6820 0
198 20250408 152800 24148225440 6820 6820 6820 6820 0
199 20250408 152700 24148225440 6820 6820 6820 6820 0
200 20250408 152600 24148225440 6820 6820 6820 6820 0
201 20250408 152500 24148225440 6820 6820 6820 6820 0
202 20250408 152400 24148225440 6820 6820 6820 6820 0
203 20250408 152300 24148225440 6820 6820 6820 6820 0
204 20250408 152200 24148225440 6820 6820 6820 6820 0
205 20250408 152100 24148225440 6820 6820 6820 6820 0
206 20250408 152000 24148225440 6820 6820 6820 6820 0
207 20250408 151900 24148225440 6820 6820 6820 6820 49
208 20250408 151800 24147891260 6820 6820 6820 6820 82
209 20250408 151700 24147332020 6820 6820 6820 6820 221
210 20250408 151600 24145824800 6820 6820 6820 6820 10
211 20250408 151500 24145756600 6820 6820 6820 6820 1209
212 20250408 151400 24137511220 6820 6820 6820 6820 20
213 20250408 151300 24137374820 6820 6820 6820 6820 100
214 20250408 151200 24136692820 6820 6820 6820 6820 960
215 20250408 151100 24130145620 6820 6820 6820 6820 806
216 20250408 151000 24124648700 6820 6820 6820 6820 0
217 20250408 150900 24124648700 6820 6820 6820 6820 2852
218 20250408 150800 24105198060 6820 6820 6820 6820 40
219 20250408 150700 24104925260 6820 6820 6820 6820 3
220 20250408 150600 24104904800 6820 6820 6820 6820 25
221 20250408 150500 24104734300 6820 6820 6820 6820 0
222 20250408 150400 24104734300 6820 6820 6820 6820 60
223 20250408 150300 24104325100 6820 6820 6820 6820 100
224 20250408 150200 24103643100 6820 6820 6820 6820 40
225 20250408 150100 24103370300 6820 6820 6820 6820 37
226 20250408 150000 24103117960 6820 6820 6820 6820 88
227 20250408 145900 24102517800 6820 6820 6820 6820 264
228 20250408 145800 24100717320 6820 6820 6820 6820 43
229 20250408 145700 24100424060 6820 6820 6820 6820 175
230 20250408 145600 24099230560 6820 6820 6820 6820 5848
231 20250408 145500 24059347200 6820 6820 6820 6820 1001
232 20250408 145400 24052520380 6820 6820 6820 6820 201
233 20250408 145300 24051149560 6820 6820 6820 6820 408
234 20250408 145200 24048367000 6820 6820 6820 6820 6232
235 20250408 145100 24005864760 6820 6820 6820 6820 0
236 20250408 145000 24005864760 6820 6820 6820 6820 79
237 20250408 144900 24005325980 6820 6820 6820 6820 0
238 20250408 144800 24005325980 6820 6820 6820 6820 3317
239 20250408 144700 23982704040 6820 6820 6820 6820 440
240 20250408 144600 23979703240 6820 6820 6820 6820 526
241 20250408 144500 23976115920 6820 6820 6820 6820 0
242 20250408 144400 23976115920 6820 6820 6820 6820 3848
243 20250408 144300 23949872560 6820 6820 6820 6820 1839
244 20250408 144200 23937330580 6820 6820 6820 6820 2300
245 20250408 144100 23921644580 6820 6820 6820 6820 380
246 20250408 144000 23919052980 6820 6820 6820 6820 263
247 20250408 143900 23917259320 6820 6820 6820 6820 739
248 20250408 143800 23912219340 6820 6820 6820 6820 11
249 20250408 143700 23912144320 6820 6820 6820 6820 53
250 20250408 143600 23911782860 6820 6820 6820 6820 1130
251 20250408 143500 23904076260 6820 6820 6820 6820 462
252 20250408 143400 23900925420 6820 6820 6820 6820 0
253 20250408 143300 23900925420 6820 6820 6820 6820 195
254 20250408 143200 23899595520 6820 6820 6820 6820 482
255 20250408 143100 23896308280 6820 6820 6820 6820 177
256 20250408 143000 23895101140 6820 6820 6820 6820 3330
257 20250408 142900 23872390540 6820 6820 6820 6820 6853
258 20250408 142800 23825653080 6820 6820 6820 6820 5243
259 20250408 142700 23789895820 6820 6820 6820 6820 6402
260 20250408 142600 23746234180 6820 6820 6820 6820 11794
261 20250408 142500 23665799100 6820 6820 6820 6820 8637
262 20250408 142400 23606894760 6820 6820 6820 6820 26842
263 20250408 142300 23423832320 6820 6820 6820 6820 196732
264 20250408 142200 22082120080 6820 6820 6820 6820 20729
265 20250408 142100 21940748300 6820 6820 6820 6820 2000
266 20250408 142000 21927108300 6820 6820 6820 6820 3521
267 20250408 141900 21903095080 6820 6820 6820 6820 215
268 20250408 141800 21901628780 6820 6820 6820 6820 76
269 20250408 141700 21901110460 6820 6820 6820 6820 1930
270 20250408 141600 21887947860 6820 6820 6820 6820 0
271 20250408 141500 21887947860 6820 6820 6820 6820 342
272 20250408 141400 21885615420 6820 6820 6820 6820 128
273 20250408 141300 21884742460 6820 6820 6820 6820 1
274 20250408 141200 21884735640 6820 6820 6820 6820 280
275 20250408 141100 21882826040 6820 6820 6820 6820 565
276 20250408 141000 21878972740 6820 6820 6820 6820 2066
277 20250408 140900 21864882620 6820 6820 6820 6820 442
278 20250408 140800 21861868180 6820 6820 6820 6820 35
279 20250408 140700 21861629480 6820 6820 6820 6820 0
280 20250408 140600 21861629480 6820 6820 6820 6820 205
281 20250408 140500 21860231380 6820 6820 6820 6820 104
282 20250408 140400 21859522100 6820 6820 6820 6820 201
283 20250408 140300 21858151280 6820 6820 6820 6820 10
284 20250408 140200 21858083080 6820 6820 6820 6820 3221
285 20250408 140100 21836115860 6820 6820 6820 6820 0
286 20250408 140000 21836115860 6820 6820 6820 6820 22
287 20250408 135900 21835965820 6820 6820 6820 6820 1041
288 20250408 135800 21828866200 6820 6820 6820 6820 244
289 20250408 135700 21827202120 6820 6820 6820 6820 1
290 20250408 135600 21827195300 6820 6820 6820 6820 100
291 20250408 135500 21826513300 6820 6820 6820 6820 348
292 20250408 135400 21824139940 6820 6820 6820 6820 7
293 20250408 135300 21824092200 6820 6820 6820 6820 32
294 20250408 135200 21823873960 6820 6820 6820 6820 7
295 20250408 135100 21823826220 6820 6820 6820 6820 10
296 20250408 135000 21823758020 6820 6820 6820 6820 151
297 20250408 134900 21822728200 6820 6820 6820 6820 130
298 20250408 134800 21821841600 6820 6820 6820 6820 100
299 20250408 134700 21821159600 6820 6820 6820 6820 266
300 20250408 134600 21819345480 6820 6820 6820 6820 10
301 20250408 134500 21819277280 6820 6820 6820 6820 63
302 20250408 134400 21818847620 6820 6820 6820 6820 103
303 20250408 134300 21818145160 6820 6820 6820 6820 271
304 20250408 134200 21816296940 6820 6820 6820 6820 700
305 20250408 134100 21811522940 6820 6820 6820 6820 362
306 20250408 134000 21809054100 6820 6820 6820 6820 5842
307 20250408 133900 21769211660 6820 6820 6820 6820 0
308 20250408 133800 21769211660 6820 6820 6820 6820 361
309 20250408 133700 21766749640 6820 6820 6820 6820 69
310 20250408 133600 21766279060 6820 6820 6820 6820 19
311 20250408 133500 21766149480 6820 6820 6820 6820 8
312 20250408 133400 21766094920 6820 6820 6820 6820 6572
313 20250408 133300 21721273880 6820 6820 6820 6820 38
314 20250408 133200 21721014720 6820 6820 6820 6820 1113
315 20250408 133100 21713424060 6820 6820 6820 6820 79
316 20250408 133000 21712885280 6820 6820 6820 6820 24
317 20250408 132900 21712721600 6820 6820 6820 6820 100
318 20250408 132800 21712039600 6820 6820 6820 6820 112
319 20250408 132700 21711275760 6820 6820 6820 6820 43
320 20250408 132600 21710982500 6820 6820 6820 6820 3177
321 20250408 132500 21689315360 6820 6820 6820 6820 100
322 20250408 132400 21688633360 6820 6820 6820 6820 3
323 20250408 132300 21688612900 6820 6820 6820 6820 672
324 20250408 132200 21684029860 6820 6820 6820 6820 250
325 20250408 132100 21682324860 6820 6820 6820 6820 0
326 20250408 132000 21682324860 6820 6820 6820 6820 0
327 20250408 131900 21682324860 6820 6820 6820 6820 44
328 20250408 131800 21682024780 6820 6820 6820 6820 254
329 20250408 131700 21680292500 6820 6820 6820 6820 19
330 20250408 131600 21680162920 6820 6820 6820 6820 2059
331 20250408 131500 21666120540 6820 6820 6820 6820 0
332 20250408 131400 21666120540 6820 6820 6820 6820 210
333 20250408 131300 21664688340 6820 6820 6820 6820 0
334 20250408 131200 21664688340 6820 6820 6820 6820 0
335 20250408 131100 21664688340 6820 6820 6820 6820 4005
336 20250408 131000 21637374240 6820 6820 6820 6820 240
337 20250408 130900 21635737440 6820 6820 6820 6820 0
338 20250408 130800 21635737440 6820 6820 6820 6820 152
339 20250408 130700 21634700800 6820 6820 6820 6820 19
340 20250408 130600 21634571220 6820 6820 6820 6820 0
341 20250408 130500 21634571220 6820 6820 6820 6820 5
342 20250408 130400 21634537120 6820 6820 6820 6820 69
343 20250408 130300 21634066540 6820 6820 6820 6820 410
344 20250408 130200 21631270340 6820 6820 6820 6820 170
345 20250408 130100 21630110940 6820 6820 6820 6820 1
346 20250408 130000 21630104120 6820 6820 6820 6820 691
347 20250408 125900 21625391500 6820 6820 6820 6820 215
348 20250408 125800 21623925200 6820 6820 6820 6820 25
349 20250408 125700 21623754700 6820 6820 6820 6820 223
350 20250408 125600 21622233840 6820 6820 6820 6820 4
351 20250408 125500 21622206560 6820 6820 6820 6820 235
352 20250408 125400 21620603860 6820 6820 6820 6820 0
353 20250408 125300 21620603860 6820 6820 6820 6820 93
354 20250408 125200 21619969600 6820 6820 6820 6820 100
355 20250408 125100 21619287600 6820 6820 6820 6820 1
356 20250408 125000 21619280780 6820 6820 6820 6820 202
357 20250408 124900 21617903140 6820 6820 6820 6820 3
358 20250408 124800 21617882680 6820 6820 6820 6820 52
359 20250408 124700 21617528040 6820 6820 6820 6820 2
360 20250408 124600 21617514400 6820 6820 6820 6820 295
361 20250408 124500 21615502500 6820 6820 6820 6820 393
362 20250408 124400 21612822240 6820 6820 6820 6820 600
363 20250408 124300 21608730240 6820 6820 6820 6820 1275
364 20250408 124200 21600034740 6820 6820 6820 6820 61
365 20250408 124100 21599618720 6820 6820 6820 6820 125
366 20250408 124000 21598766220 6820 6820 6820 6820 22
367 20250408 123900 21598616180 6820 6820 6820 6820 272
368 20250408 123800 21596761140 6820 6820 6820 6820 11
369 20250408 123700 21596686120 6820 6820 6820 6820 265
370 20250408 123600 21594878820 6820 6820 6820 6820 1
371 20250408 123500 21594872000 6820 6820 6820 6820 25
372 20250408 123400 21594701500 6820 6820 6820 6820 16
373 20250408 123300 21594592380 6820 6820 6820 6820 150
374 20250408 123200 21593569380 6820 6820 6820 6820 835
375 20250408 123100 21587874680 6820 6820 6820 6820 25
376 20250408 123000 21587704180 6820 6820 6820 6820 200
377 20250408 122900 21586340180 6820 6820 6820 6820 377
378 20250408 122800 21583769040 6820 6820 6820 6820 91
379 20250408 122700 21583148420 6820 6820 6820 6820 1373
380 20250408 122600 21573784560 6820 6820 6820 6820 300
381 20250408 122500 21571738560 6820 6820 6820 6820 5118
382 20250408 122400 21536833800 6820 6820 6820 6820 151
383 20250408 122300 21535803980 6820 6820 6820 6820 2
384 20250408 122200 21535790340 6820 6820 6820 6820 2310
385 20250408 122100 21520036140 6820 6820 6820 6820 956
386 20250408 122000 21513516220 6820 6820 6820 6820 61
387 20250408 121900 21513100200 6820 6820 6820 6820 646
388 20250408 121800 21508694480 6820 6820 6820 6820 17
389 20250408 121700 21508578540 6820 6820 6820 6820 100
390 20250408 121600 21507896540 6820 6820 6820 6820 10880
391 20250408 121500 21433694940 6820 6820 6820 6820 209
392 20250408 121400 21432269560 6820 6820 6820 6820 650
393 20250408 121300 21427836560 6820 6820 6820 6820 249
394 20250408 121200 21426138380 6820 6820 6820 6820 104
395 20250408 121100 21425429100 6820 6820 6820 6820 73
396 20250408 121000 21424931240 6820 6820 6820 6820 373
397 20250408 120900 21422387380 6820 6820 6820 6820 31
398 20250408 120800 21422175960 6820 6820 6820 6820 1380
399 20250408 120700 21412764360 6820 6820 6820 6820 501
400 20250408 120600 21409347540 6820 6820 6820 6820 99
401 20250408 120500 21408672360 6820 6820 6820 6820 1530
402 20250408 120400 21398237760 6820 6820 6820 6820 105
403 20250408 120300 21397521660 6820 6820 6820 6820 1230
404 20250408 120200 21389133060 6820 6820 6820 6820 30
405 20250408 120100 21388928460 6820 6820 6820 6820 859
406 20250408 120000 21383070080 6820 6820 6820 6820 744
407 20250408 115900 21377996000 6820 6820 6820 6820 1160
408 20250408 115800 21370084800 6820 6820 6820 6820 1214
409 20250408 115700 21361805320 6820 6820 6820 6820 489
410 20250408 115600 21358470340 6820 6820 6820 6820 2615
411 20250408 115500 21340636040 6820 6820 6820 6820 8484
412 20250408 115400 21282775160 6820 6820 6820 6820 7264
413 20250408 115300 21233234680 6820 6820 6820 6820 1257
414 20250408 115200 21224661940 6820 6820 6820 6820 3203
415 20250408 115100 21202817480 6820 6820 6820 6820 2427
416 20250408 115000 21186265340 6820 6820 6820 6820 668
417 20250408 114900 21181709580 6820 6820 6820 6820 1545
418 20250408 114800 21171172680 6820 6820 6820 6820 6178
419 20250408 114700 21129038720 6820 6820 6820 6820 5215
420 20250408 114600 21093472420 6820 6820 6820 6820 1640
421 20250408 114500 21082287620 6820 6820 6820 6820 10481
422 20250408 114400 21010807200 6820 6820 6820 6820 5510
423 20250408 114300 20973229000 6820 6820 6820 6820 86494
424 20250408 114200 20383339920 6820 6510 6820 6500 269797
425 20250408 114100 18569888860 6510 6420 6530 6420 42341
426 20250408 114000 18295455250 6420 6430 6430 6420 5445
427 20250408 113900 18260470300 6420 6410 6430 6410 4771
428 20250408 113800 18229848150 6420 6385 6420 6380 2480
429 20250408 113700 18213980725 6390 6380 6400 6370 2862
430 20250408 113600 18195723610 6400 6430 6430 6370 11911
431 20250408 113500 18119567725 6430 6410 6430 6400 12810
432 20250408 113400 18037321410 6410 6370 6410 6330 10573
433 20250408 113300 17970095910 6370 6390 6400 6370 6358
434 20250408 113200 17929502730 6390 6370 6430 6370 33425
435 20250408 113100 17715517670 6360 6330 6380 6330 9044
436 20250408 113000 17658071670 6330 6290 6330 6290 7226
437 20250408 112900 17612465820 6300 6325 6325 6290 30338
438 20250408 112800 17421212440 6320 6340 6345 6320 9075
439 20250408 112700 17363793095 6345 6330 6360 6330 8748
440 20250408 112600 17308364140 6330 6370 6380 6330 7028
441 20250408 112500 17263683270 6380 6340 6400 6330 9081
442 20250408 112400 17205821590 6340 6360 6370 6330 18303
443 20250408 112300 17089705890 6370 6380 6380 6350 13381
444 20250408 112200 17004653525 6360 6400 6410 6360 17682
445 20250408 112100 16891800495 6410 6390 6410 6390 4264
446 20250408 112000 16864510280 6380 6390 6410 6380 5130
447 20250408 111900 16831700100 6380 6410 6410 6360 30812
448 20250408 111800 16634752940 6410 6450 6480 6410 15526
449 20250408 111700 16534882420 6480 6430 6500 6420 20167
450 20250408 111600 16404500700 6440 6440 6450 6420 7982
451 20250408 111500 16353147980 6440 6430 6440 6400 17527
452 20250408 111400 16240720980 6440 6430 6470 6410 22557
453 20250408 111300 16095589040 6435 6450 6500 6430 15145
454 20250408 111200 15997574780 6460 6490 6500 6410 25690
455 20250408 111100 15831707475 6500 6440 6500 6430 24982
456 20250408 111000 15670061575 6450 6520 6520 6420 65983
457 20250408 110900 15243555015 6520 6480 6560 6470 123010
458 20250408 110800 14440855720 6460 6480 6510 6410 115462
459 20250408 110700 13695098430 6480 6540 6540 6480 59483
460 20250408 110600 13307128070 6540 6540 6540 6540 0
461 20250408 110500 13307128070 6540 6290 6540 6290 160331
462 20250408 110400 12275182370 6290 6210 6320 6200 26858
463 20250408 110300 12106586910 6210 6270 6290 6200 43244
464 20250408 110200 11836119100 6270 6190 6290 6180 24426
465 20250408 110100 11683805415 6200 6200 6250 6160 41607
466 20250408 110000 11426206475 6200 6210 6310 6160 44740
467 20250408 105900 11147544435 6210 6240 6320 6200 69099
468 20250408 105800 10715379340 6220 6210 6260 6190 46734
469 20250408 105700 10424536855 6190 6140 6320 6130 129596
470 20250408 105600 9615297895 6150 6110 6200 6080 65204
471 20250408 105500 9214809740 6110 5990 6150 5930 64715
472 20250408 105400 8823214460 5980 5880 5990 5860 12265
473 20250408 105300 8750480910 5880 5890 5900 5870 5248
474 20250408 105200 8719589010 5900 5890 5900 5880 799
475 20250408 105100 8714886540 5920 5910 5920 5870 3184
476 20250408 105000 8696134860 5910 5930 5940 5900 3602
477 20250408 104900 8674799050 5930 5950 5960 5920 5330
478 20250408 104800 8643126150 5950 5910 5960 5885 9832
479 20250408 104700 8584912335 5900 5920 5940 5870 5633
480 20250408 104600 8551648655 5920 5880 5980 5880 21455
481 20250408 104500 8424058205 5880 5865 5920 5850 8324
482 20250408 104400 8375064455 5850 5870 5890 5850 5084
483 20250408 104300 8345216675 5860 5840 5880 5830 11029
484 20250408 104200 8280626960 5840 5790 5850 5760 5680
485 20250408 104100 8247637915 5790 5760 5820 5730 7654
486 20250408 104000 8203367290 5760 5760 5770 5740 6264
487 20250408 103900 8167318360 5760 5740 5760 5740 1200
488 20250408 103800 8160420220 5750 5720 5750 5710 4829
489 20250408 103700 8132773635 5730 5730 5740 5720 1588
490 20250408 103600 8123685975 5730 5720 5740 5700 4544
491 20250408 103500 8097743025 5700 5750 5760 5700 9807
492 20250408 103400 8041573375 5750 5770 5790 5740 6114
493 20250408 103300 8006352705 5760 5770 5780 5740 7514
494 20250408 103200 7963055545 5760 5710 5790 5700 6858
495 20250408 103100 7923672755 5720 5740 5760 5680 14241
496 20250408 103000 7842390875 5760 5740 5770 5720 7998
497 20250408 102900 7796487105 5740 5830 5840 5700 37702
498 20250408 102800 7580050005 5820 5850 5900 5820 7829
499 20250408 102700 7534148575 5830 5840 5870 5830 4044
500 20250408 102600 7510553475 5840 5860 5870 5800 12153
501 20250408 102500 7439789735 5830 5940 5950 5830 16391
502 20250408 102400 7343775065 5910 5960 5970 5910 10838
503 20250408 102300 7279402395 5960 5890 5960 5850 10474
504 20250408 102200 7217590505 5890 5860 5890 5840 9123
505 20250408 102100 7164207815 5860 5850 5900 5840 2198
506 20250408 102000 7151311505 5840 5860 5860 5830 5052
507 20250408 101900 7121752605 5860 5890 5900 5840 5534
508 20250408 101800 7089307375 5890 5860 5890 5830 4825
509 20250408 101700 7061069935 5860 5850 5870 5810 10916
510 20250408 101600 6997365185 5850 5930 5940 5850 16868
511 20250408 101500 6898136175 5930 5980 5990 5910 24230
512 20250408 101400 6753499795 5980 5970 5990 5920 17352
513 20250408 101300 6650112545 5970 5890 6030 5890 72453
514 20250408 101200 6216986360 5890 5800 5930 5790 15487
515 20250408 101100 6126061420 5800 5810 5820 5780 5047
516 20250408 101000 6096813540 5820 5810 5820 5780 7134
517 20250408 100900 6055431320 5810 5850 5850 5810 7687
518 20250408 100800 6010657790 5820 5850 5900 5820 15565
519 20250408 100700 5919526830 5850 5810 5880 5790 11076
520 20250408 100600 5854922570 5790 5780 5840 5770 24110
521 20250408 100500 5715303830 5780 5830 5880 5780 30706
522 20250408 100400 5536578270 5830 5940 5940 5830 66659
523 20250408 100300 5144512345 5950 5990 6000 5920 26711
524 20250408 100200 4985265405 5960 6010 6010 5860 66586
525 20250408 100100 4590010835 6030 5990 6090 5850 142277
526 20250408 100000 3742962505 6000 5950 6000 5930 58756
527 20250408 095900 3392933605 5840 5840 5840 5840 0
528 20250408 095800 3392933605 5840 5750 5840 5750 39118
529 20250408 095700 3165335705 5750 5780 5820 5730 27324
530 20250408 095600 3007456025 5780 5790 5830 5750 41128
531 20250408 095500 2768889545 5790 5720 5800 5660 46318
532 20250408 095400 2501884895 5710 5690 5780 5690 18286
533 20250408 095300 2396907095 5690 5680 5710 5660 6230
534 20250408 095200 2361436215 5690 5640 5690 5610 7378
535 20250408 095100 2319804815 5650 5650 5670 5620 5842
536 20250408 095000 2286808335 5640 5610 5660 5610 3860
537 20250408 094900 2265048925 5630 5690 5700 5590 10127
538 20250408 094800 2208034235 5690 5670 5740 5620 33622
539 20250408 094700 2016405100 5650 5680 5730 5620 11999
540 20250408 094600 1948122390 5680 5670 5750 5670 28341
541 20250408 094500 1786360230 5670 5700 5700 5630 12821
542 20250408 094400 1713840320 5690 5630 5720 5600 22527
543 20250408 094300 1586276500 5650 5690 5750 5630 32818
544 20250408 094200 1399546800 5700 5620 5700 5570 50954
545 20250408 094100 1111584350 5620 5500 5660 5470 38627
546 20250408 094000 896100960 5500 5440 5530 5430 9965
547 20250408 093900 841430520 5450 5410 5460 5400 3918
548 20250408 093800 820217390 5410 5390 5410 5390 1045
549 20250408 093700 814574350 5380 5400 5400 5370 3493
550 20250408 093600 795788680 5410 5420 5420 5380 2040
551 20250408 093500 784762260 5430 5450 5470 5430 8677
552 20250408 093400 737407770 5460 5390 5460 5370 5691
553 20250408 093300 706542090 5380 5360 5380 5360 1600
554 20250408 093200 697956090 5380 5390 5390 5350 5736
555 20250408 093100 667147940 5390 5400 5400 5390 1964
556 20250408 093000 656550920 5400 5400 5410 5400 1208
557 20250408 092900 650026620 5400 5430 5440 5400 1243
558 20250408 092800 643301130 5430 5420 5440 5420 3592
559 20250408 092700 623809010 5420 5410 5430 5400 2778
560 20250408 092600 608752330 5400 5430 5430 5400 779
561 20250408 092500 604540060 5430 5410 5430 5410 1304
562 20250408 092400 597472080 5410 5420 5450 5390 3978
563 20250408 092300 575919730 5430 5415 5460 5400 2969
564 20250408 092200 559788680 5420 5440 5460 5420 3194
565 20250408 092100 542402025 5440 5360 5460 5360 5715
566 20250408 092000 511374245 5350 5360 5370 5350 693
567 20250408 091900 507661155 5360 5350 5370 5350 672
568 20250408 091800 504063925 5350 5350 5360 5350 934
569 20250408 091700 499066975 5340 5350 5350 5340 3372
570 20250408 091600 481040695 5360 5370 5380 5360 3373
571 20250408 091500 462936355 5370 5360 5370 5360 618
572 20250408 091400 459621695 5380 5330 5380 5330 24785
573 20250408 091300 326845835 5340 5360 5360 5340 503
574 20250408 091200 324159795 5340 5350 5350 5340 1033
575 20250408 091100 318640555 5360 5350 5370 5350 1478
576 20250408 091000 310722770 5350 5340 5350 5340 706
577 20250408 090900 306951360 5330 5300 5330 5300 559
578 20250408 090800 303974990 5300 5280 5330 5280 3900
579 20250408 090700 283303590 5290 5290 5310 5280 2733
580 20250408 090600 268824610 5280 5280 5290 5260 1457
581 20250408 090500 261147360 5260 5270 5280 5250 8865
582 20250408 090400 214584430 5280 5340 5360 5280 4298
583 20250408 090300 191802730 5340 5350 5350 5270 5879
584 20250408 090200 160653050 5350 5370 5410 5350 6066
585 20250408 090100 128154250 5370 5420 5450 5370 8569
586 20250408 090000 81764985 5420 5310 5500 5310 13710