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

602
033640/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190000,329891000,6530,6530,6530,6530,832
20250408,185900,329891000,6530,6530,6530,6530,0
20250408,185800,329891000,6530,6530,6530,6530,0
20250408,185700,329891000,6530,6530,6530,6530,0
20250408,185600,329891000,6530,6530,6530,6530,0
20250408,185500,329891000,6530,6530,6530,6530,0
20250408,185400,329891000,6530,6530,6530,6530,0
20250408,185300,329891000,6530,6530,6530,6530,0
20250408,185200,329891000,6530,6530,6530,6530,0
20250408,185100,329891000,6530,6530,6530,6530,0
20250408,185000,329891000,6530,6530,6530,6530,0
20250408,184900,329891000,6530,6530,6530,6530,0
20250408,184800,329891000,6530,6530,6530,6530,0
20250408,184700,329891000,6530,6530,6530,6530,0
20250408,184600,329891000,6530,6530,6530,6530,0
20250408,184500,329891000,6530,6530,6530,6530,0
20250408,184400,329891000,6530,6530,6530,6530,0
20250408,184300,329891000,6530,6530,6530,6530,0
20250408,184200,329891000,6530,6530,6530,6530,0
20250408,184100,329891000,6530,6530,6530,6530,0
20250408,184000,329891000,6530,6530,6530,6530,0
20250408,183900,329891000,6530,6530,6530,6530,0
20250408,183800,329891000,6530,6530,6530,6530,0
20250408,183700,329891000,6530,6530,6530,6530,0
20250408,183600,329891000,6530,6530,6530,6530,0
20250408,183500,329891000,6530,6530,6530,6530,0
20250408,183400,329891000,6530,6530,6530,6530,0
20250408,183300,329891000,6530,6530,6530,6530,0
20250408,183200,329891000,6530,6530,6530,6530,0
20250408,183100,329891000,6530,6530,6530,6530,0
20250408,183000,329891000,6530,6530,6530,6530,832
20250408,182900,329891000,6530,6530,6530,6530,0
20250408,182800,329891000,6530,6530,6530,6530,0
20250408,182700,329891000,6530,6530,6530,6530,0
20250408,182600,329891000,6530,6530,6530,6530,0
20250408,182500,329891000,6530,6530,6530,6530,0
20250408,182400,329891000,6530,6530,6530,6530,0
20250408,182300,329891000,6530,6530,6530,6530,0
20250408,182200,329891000,6530,6530,6530,6530,0
20250408,182100,329891000,6530,6530,6530,6530,0
20250408,182000,329891000,6530,6530,6530,6530,0
20250408,181900,329891000,6530,6530,6530,6530,0
20250408,181800,329891000,6530,6530,6530,6530,0
20250408,181700,329891000,6530,6530,6530,6530,0
20250408,181600,329891000,6530,6530,6530,6530,0
20250408,181500,329891000,6530,6530,6530,6530,0
20250408,181400,329891000,6530,6530,6530,6530,0
20250408,181300,329891000,6530,6530,6530,6530,0
20250408,181200,329891000,6530,6530,6530,6530,0
20250408,181100,329891000,6530,6530,6530,6530,0
20250408,181000,329891000,6530,6530,6530,6530,0
20250408,180900,329891000,6530,6530,6530,6530,0
20250408,180800,329891000,6530,6530,6530,6530,0
20250408,180700,329891000,6530,6530,6530,6530,0
20250408,180600,329891000,6530,6530,6530,6530,0
20250408,180500,329891000,6530,6530,6530,6530,0
20250408,180400,329891000,6530,6530,6530,6530,0
20250408,180300,329891000,6530,6530,6530,6530,0
20250408,180200,329891000,6530,6530,6530,6530,0
20250408,180100,329891000,6530,6530,6530,6530,0
20250408,180000,329891000,6530,6530,6530,6530,832
20250408,175900,329891000,6530,6530,6530,6530,0
20250408,175800,329891000,6530,6530,6530,6530,0
20250408,175700,329891000,6530,6530,6530,6530,0
20250408,175600,329891000,6530,6530,6530,6530,0
20250408,175500,329891000,6530,6530,6530,6530,0
20250408,175400,329891000,6530,6530,6530,6530,0
20250408,175300,329891000,6530,6530,6530,6530,0
20250408,175200,329891000,6530,6530,6530,6530,0
20250408,175100,329891000,6530,6530,6530,6530,0
20250408,175000,329891000,6530,6530,6530,6530,0
20250408,174900,329891000,6530,6530,6530,6530,0
20250408,174800,329891000,6530,6530,6530,6530,0
20250408,174700,329891000,6530,6530,6530,6530,0
20250408,174600,329891000,6530,6530,6530,6530,0
20250408,174500,329891000,6530,6530,6530,6530,0
20250408,174400,329891000,6530,6530,6530,6530,0
20250408,174300,329891000,6530,6530,6530,6530,0
20250408,174200,329891000,6530,6530,6530,6530,0
20250408,174100,329891000,6530,6530,6530,6530,0
20250408,174000,329891000,6530,6530,6530,6530,0
20250408,173900,329891000,6530,6530,6530,6530,0
20250408,173800,329891000,6530,6530,6530,6530,0
20250408,173700,329891000,6530,6530,6530,6530,0
20250408,173600,329891000,6530,6530,6530,6530,0
20250408,173500,329891000,6530,6530,6530,6530,0
20250408,173400,329891000,6530,6530,6530,6530,0
20250408,173300,329891000,6530,6530,6530,6530,0
20250408,173200,329891000,6530,6530,6530,6530,0
20250408,173100,329891000,6530,6530,6530,6530,0
20250408,173000,329891000,6530,6530,6530,6530,832
20250408,172900,329891000,6530,6530,6530,6530,0
20250408,172800,329891000,6530,6530,6530,6530,0
20250408,172700,329891000,6530,6530,6530,6530,0
20250408,172600,329891000,6530,6530,6530,6530,0
20250408,172500,329891000,6530,6530,6530,6530,0
20250408,172400,329891000,6530,6530,6530,6530,0
20250408,172300,329891000,6530,6530,6530,6530,0
20250408,172200,329891000,6530,6530,6530,6530,0
20250408,172100,329891000,6530,6530,6530,6530,0
20250408,172000,329891000,6530,6530,6530,6530,0
20250408,171900,329891000,6530,6530,6530,6530,0
20250408,171800,329891000,6530,6530,6530,6530,0
20250408,171700,329891000,6530,6530,6530,6530,0
20250408,171600,329891000,6530,6530,6530,6530,0
20250408,171500,329891000,6530,6530,6530,6530,0
20250408,171400,329891000,6530,6530,6530,6530,0
20250408,171300,329891000,6530,6530,6530,6530,0
20250408,171200,329891000,6530,6530,6530,6530,0
20250408,171100,329891000,6530,6530,6530,6530,0
20250408,171000,329891000,6530,6530,6530,6530,0
20250408,170900,329891000,6530,6530,6530,6530,0
20250408,170800,329891000,6530,6530,6530,6530,0
20250408,170700,329891000,6530,6530,6530,6530,0
20250408,170600,329891000,6530,6530,6530,6530,0
20250408,170500,329891000,6530,6530,6530,6530,0
20250408,170400,329891000,6530,6530,6530,6530,0
20250408,170300,329891000,6530,6530,6530,6530,0
20250408,170200,329891000,6530,6530,6530,6530,0
20250408,170100,329891000,6530,6530,6530,6530,0
20250408,170000,329891000,6530,6530,6530,6530,832
20250408,165900,329891000,6530,6530,6530,6530,0
20250408,165800,329891000,6530,6530,6530,6530,0
20250408,165700,329891000,6530,6530,6530,6530,0
20250408,165600,329891000,6530,6530,6530,6530,0
20250408,165500,329891000,6530,6530,6530,6530,0
20250408,165400,329891000,6530,6530,6530,6530,0
20250408,165300,329891000,6530,6530,6530,6530,0
20250408,165200,329891000,6530,6530,6530,6530,0
20250408,165100,329891000,6530,6530,6530,6530,0
20250408,165000,329891000,6530,6530,6530,6530,0
20250408,164900,329891000,6530,6530,6530,6530,0
20250408,164800,329891000,6530,6530,6530,6530,0
20250408,164700,329891000,6530,6530,6530,6530,0
20250408,164600,329891000,6530,6530,6530,6530,0
20250408,164500,329891000,6530,6530,6530,6530,0
20250408,164400,329891000,6530,6530,6530,6530,0
20250408,164300,329891000,6530,6530,6530,6530,0
20250408,164200,329891000,6530,6530,6530,6530,0
20250408,164100,329891000,6530,6530,6530,6530,0
20250408,164000,329891000,6530,6530,6530,6530,0
20250408,163900,329891000,6530,6530,6530,6530,0
20250408,163800,329891000,6530,6530,6530,6530,0
20250408,163700,329891000,6530,6530,6530,6530,0
20250408,163600,329891000,6530,6530,6530,6530,0
20250408,163500,329891000,6530,6530,6530,6530,0
20250408,163400,329891000,6530,6530,6530,6530,0
20250408,163300,329891000,6530,6530,6530,6530,0
20250408,163200,329891000,6530,6530,6530,6530,0
20250408,163100,329891000,6530,6530,6530,6530,0
20250408,163000,329891000,6530,6530,6530,6530,832
20250408,162900,329891000,6530,6530,6530,6530,0
20250408,162800,329891000,6530,6530,6530,6530,0
20250408,162700,329891000,6530,6530,6530,6530,0
20250408,162600,329891000,6530,6530,6530,6530,0
20250408,162500,329891000,6530,6530,6530,6530,0
20250408,162400,329891000,6530,6530,6530,6530,0
20250408,162300,329891000,6530,6530,6530,6530,0
20250408,162200,329891000,6530,6530,6530,6530,0
20250408,162100,329891000,6530,6530,6530,6530,0
20250408,162000,329891000,6530,6530,6530,6530,0
20250408,161900,329891000,6530,6530,6530,6530,0
20250408,161800,329891000,6530,6530,6530,6530,0
20250408,161700,329891000,6530,6530,6530,6530,0
20250408,161600,329891000,6530,6530,6530,6530,0
20250408,161500,329891000,6530,6530,6530,6530,0
20250408,161400,329891000,6530,6530,6530,6530,0
20250408,161300,329891000,6530,6530,6530,6530,0
20250408,161200,329891000,6530,6530,6530,6530,0
20250408,161100,329891000,6530,6530,6530,6530,0
20250408,161000,329891000,6530,6530,6530,6530,0
20250408,160900,329891000,6530,6530,6530,6530,0
20250408,160800,329891000,6530,6530,6530,6530,0
20250408,160700,329891000,6530,6530,6530,6530,0
20250408,160600,329891000,6530,6530,6530,6530,0
20250408,160500,329891000,6530,6530,6530,6530,0
20250408,160400,329891000,6530,6530,6530,6530,0
20250408,160300,329891000,6530,6530,6530,6530,0
20250408,160200,329891000,6530,6530,6530,6530,0
20250408,160100,329891000,6530,6530,6530,6530,0
20250408,160000,329891000,6530,6530,6530,6530,832
20250408,155900,329891000,6530,6530,6530,6530,0
20250408,155800,329891000,6530,6530,6530,6530,0
20250408,155700,329891000,6530,6530,6530,6530,0
20250408,155600,329891000,6530,6530,6530,6530,0
20250408,155500,329891000,6530,6530,6530,6530,0
20250408,155400,329891000,6530,6530,6530,6530,0
20250408,155300,329891000,6530,6530,6530,6530,0
20250408,155200,329891000,6530,6530,6530,6530,0
20250408,155100,329891000,6530,6530,6530,6530,0
20250408,155000,329891000,6530,6530,6530,6530,0
20250408,154900,329891000,6530,6530,6530,6530,0
20250408,154800,329891000,6530,6530,6530,6530,0
20250408,154700,329891000,6530,6530,6530,6530,0
20250408,154600,329891000,6530,6530,6530,6530,0
20250408,154500,329891000,6530,6530,6530,6530,0
20250408,154400,329891000,6530,6530,6530,6530,0
20250408,154300,329891000,6530,6530,6530,6530,0
20250408,154200,329891000,6530,6530,6530,6530,0
20250408,154100,329891000,6530,6530,6530,6530,0
20250408,154000,329891000,6530,6530,6530,6530,0
20250408,153900,329891000,6530,6530,6530,6530,0
20250408,153800,329891000,6530,6530,6530,6530,0
20250408,153700,329891000,6530,6530,6530,6530,0
20250408,153600,329891000,6530,6530,6530,6530,0
20250408,153500,329891000,6530,6530,6530,6530,0
20250408,153400,329891000,6530,6530,6530,6530,0
20250408,153300,329891000,6530,6530,6530,6530,0
20250408,153200,329891000,6530,6530,6530,6530,0
20250408,153100,329891000,6530,6530,6530,6530,0
20250408,153000,329891000,6530,6530,6530,6530,1664
20250408,152900,324458040,6470,6470,6470,6470,0
20250408,152800,324458040,6470,6470,6470,6470,0
20250408,152700,324458040,6470,6470,6470,6470,0
20250408,152600,324458040,6470,6470,6470,6470,0
20250408,152500,324458040,6470,6470,6470,6470,0
20250408,152400,324458040,6470,6470,6470,6470,0
20250408,152300,324458040,6470,6470,6470,6470,0
20250408,152200,324458040,6470,6470,6470,6470,0
20250408,152100,324458040,6470,6470,6470,6470,0
20250408,152000,324458040,6470,6470,6470,6470,0
20250408,151900,324458040,6470,6470,6490,6470,283
20250408,151800,322626850,6470,6480,6490,6470,194
20250408,151700,321369910,6490,6480,6490,6480,31
20250408,151600,321168950,6480,6480,6480,6480,73
20250408,151500,320695910,6480,6500,6500,6480,205
20250408,151400,319365100,6500,6510,6510,6500,112
20250408,151300,318636220,6500,6510,6510,6490,556
20250408,151200,315020140,6510,6510,6510,6510,23
20250408,151100,314870410,6510,6510,6510,6510,0
20250408,151000,314870410,6510,6510,6510,6510,0
20250408,150900,314870410,6510,6520,6520,6510,321
20250408,150800,312777650,6520,6530,6530,6510,246
20250408,150700,311171450,6540,6540,6540,6540,0
20250408,150600,311171450,6540,6540,6540,6540,0
20250408,150500,311171450,6540,6540,6540,6540,71
20250408,150400,310707110,6540,6540,6540,6540,0
20250408,150300,310707110,6540,6540,6540,6540,163
20250408,150200,309641090,6540,6520,6540,6520,179
20250408,150100,308471430,6520,6520,6520,6520,5
20250408,150000,308438830,6520,6520,6520,6520,0
20250408,145900,308438830,6520,6540,6540,6520,143
20250408,145800,307503780,6540,6530,6540,6530,147
20250408,145700,306542600,6520,6530,6530,6520,118
20250408,145600,305772090,6520,6530,6530,6520,399
20250408,145500,303166950,6530,6520,6530,6520,174
20250408,145400,302031300,6520,6520,6520,6510,191
20250408,145300,300786330,6510,6510,6520,6510,114
20250408,145200,300043770,6520,6520,6520,6510,384
20250408,145100,297542470,6510,6510,6510,6510,0
20250408,145000,297542470,6510,6510,6510,6510,69
20250408,144900,297093280,6510,6510,6510,6510,0
20250408,144800,297093280,6510,6510,6510,6510,0
20250408,144700,297093280,6510,6510,6510,6510,0
20250408,144600,297093280,6510,6510,6510,6510,0
20250408,144500,297093280,6510,6510,6510,6510,100
20250408,144400,296442280,6520,6520,6520,6520,0
20250408,144300,296442280,6520,6520,6520,6520,84
20250408,144200,295894600,6520,6520,6520,6520,0
20250408,144100,295894600,6520,6520,6520,6520,0
20250408,144000,295894600,6520,6520,6520,6520,77
20250408,143900,295392560,6520,6520,6520,6520,473
20250408,143800,292308600,6510,6510,6510,6510,0
20250408,143700,292308600,6510,6520,6520,6500,531
20250408,143600,288847380,6520,6520,6520,6520,0
20250408,143500,288847380,6520,6520,6520,6520,50
20250408,143400,288521380,6520,6520,6520,6520,0
20250408,143300,288521380,6520,6520,6520,6520,0
20250408,143200,288521380,6520,6520,6520,6520,124
20250408,143100,287712900,6520,6510,6520,6510,243
20250408,143000,286128630,6510,6500,6510,6500,55
20250408,142900,285770960,6520,6520,6520,6520,0
20250408,142800,285770960,6520,6520,6520,6520,0
20250408,142700,285770960,6520,6510,6530,6500,329
20250408,142600,283626680,6500,6500,6500,6500,0
20250408,142500,283626680,6500,6500,6500,6500,0
20250408,142400,283626680,6500,6500,6500,6500,8
20250408,142300,283574680,6510,6510,6510,6510,0
20250408,142200,283574680,6510,6490,6510,6490,485
20250408,142100,280424500,6480,6500,6500,6480,349
20250408,142000,278159680,6490,6500,6500,6490,43
20250408,141900,277880300,6500,6500,6500,6500,1
20250408,141800,277873800,6490,6500,6500,6490,56
20250408,141700,277509820,6500,6520,6520,6500,660
20250408,141600,273214410,6520,6520,6520,6520,14
20250408,141500,273123130,6520,6520,6520,6520,9
20250408,141400,273064450,6520,6520,6520,6520,9
20250408,141300,273005770,6520,6520,6520,6520,0
20250408,141200,273005770,6520,6520,6520,6520,56
20250408,141100,272640650,6520,6520,6520,6520,0
20250408,141000,272640650,6520,6520,6520,6520,0
20250408,140900,272640650,6520,6530,6530,6520,151
20250408,140800,271654670,6530,6530,6530,6530,0
20250408,140700,271654670,6530,6530,6530,6530,0
20250408,140600,271654670,6530,6530,6530,6530,0
20250408,140500,271654670,6530,6540,6540,6530,40
20250408,140400,271393300,6540,6540,6540,6540,92
20250408,140300,270791620,6550,6550,6550,6550,19
20250408,140200,270667170,6550,6550,6550,6550,0
20250408,140100,270667170,6550,6550,6550,6550,84
20250408,140000,270116970,6550,6530,6550,6530,509
20250408,135900,266785510,6530,6530,6530,6530,13
20250408,135800,266700620,6530,6530,6530,6530,233
20250408,135700,265179130,6530,6530,6540,6530,386
20250408,135600,262658220,6520,6520,6520,6520,10
20250408,135500,262593020,6520,6520,6520,6520,0
20250408,135400,262593020,6520,6520,6520,6520,29
20250408,135300,262403940,6520,6520,6520,6520,0
20250408,135200,262403940,6520,6520,6520,6520,0
20250408,135100,262403940,6520,6520,6520,6520,8
20250408,135000,262351780,6520,6520,6520,6520,59
20250408,134900,261967100,6520,6520,6520,6520,0
20250408,134800,261967100,6520,6510,6520,6510,11
20250408,134700,261895390,6520,6520,6520,6510,314
20250408,134600,259848260,6520,6520,6520,6520,0
20250408,134500,259848260,6520,6520,6520,6520,0
20250408,134400,259848260,6520,6530,6530,6520,18
20250408,134300,259730730,6510,6510,6510,6510,0
20250408,134200,259730730,6510,6510,6510,6510,0
20250408,134100,259730730,6510,6510,6510,6510,0
20250408,134000,259730730,6510,6520,6520,6510,171
20250408,133900,258616650,6510,6520,6520,6510,266
20250408,133800,256882480,6520,6520,6530,6520,141
20250408,133700,255963150,6520,6530,6530,6520,3034
20250408,133600,236157720,6540,6540,6540,6540,24
20250408,133500,236000760,6550,6550,6550,6550,1
20250408,133400,235994210,6540,6550,6550,6540,172
20250408,133300,234867860,6550,6550,6550,6550,0
20250408,133200,234867860,6550,6550,6550,6550,0
20250408,133100,234867860,6550,6560,6560,6550,292
20250408,133000,232952740,6550,6550,6550,6550,0
20250408,132900,232952740,6550,6550,6550,6550,0
20250408,132800,232952740,6550,6550,6550,6550,0
20250408,132700,232952740,6550,6550,6550,6550,0
20250408,132600,232952740,6550,6550,6550,6550,0
20250408,132500,232952740,6550,6550,6550,6550,0
20250408,132400,232952740,6550,6550,6550,6550,0
20250408,132300,232952740,6550,6540,6550,6530,226
20250408,132200,231473590,6530,6530,6530,6530,1
20250408,132100,231467060,6530,6540,6540,6530,17
20250408,132000,231355890,6530,6530,6530,6530,0
20250408,131900,231355890,6530,6530,6530,6530,0
20250408,131800,231355890,6530,6540,6540,6530,330
20250408,131700,229198030,6540,6540,6540,6540,5
20250408,131600,229165330,6540,6550,6550,6540,35
20250408,131500,228936100,6540,6540,6540,6540,1
20250408,131400,228929560,6540,6540,6540,6540,224
20250408,131300,227464600,6540,6540,6540,6540,1
20250408,131200,227458060,6540,6540,6550,6540,145
20250408,131100,226509430,6530,6530,6530,6530,8
20250408,131000,226457190,6530,6530,6530,6530,2
20250408,130900,226444130,6530,6530,6530,6530,11
20250408,130800,226372300,6510,6540,6540,6510,576
20250408,130700,222611630,6540,6540,6540,6540,40
20250408,130600,222350030,6530,6550,6550,6530,234
20250408,130500,220818790,6540,6540,6540,6540,0
20250408,130400,220818790,6540,6540,6540,6540,0
20250408,130300,220818790,6540,6540,6540,6540,12
20250408,130200,220740310,6550,6540,6550,6540,32
20250408,130100,220530860,6540,6560,6560,6540,17
20250408,130000,220419360,6540,6550,6560,6540,210
20250408,125900,219043610,6540,6540,6540,6530,121
20250408,125800,218252290,6530,6530,6530,6530,62
20250408,125700,217847430,6510,6510,6510,6510,18
20250408,125600,217730250,6520,6530,6530,6510,179
20250408,125500,216562610,6520,6530,6530,6520,20
20250408,125400,216432020,6520,6520,6520,6520,1
20250408,125300,216425500,6530,6530,6530,6520,35
20250408,125200,216196960,6530,6530,6530,6530,0
20250408,125100,216196960,6530,6530,6530,6530,0
20250408,125000,216196960,6530,6530,6530,6530,0
20250408,124900,216196960,6530,6530,6530,6520,111
20250408,124800,215472220,6530,6530,6530,6530,0
20250408,124700,215472220,6530,6550,6550,6530,22
20250408,124600,215328160,6550,6550,6550,6550,2
20250408,124500,215315060,6530,6540,6540,6530,168
20250408,124400,214216480,6540,6540,6540,6540,0
20250408,124300,214216480,6540,6540,6540,6540,0
20250408,124200,214216480,6540,6550,6550,6530,136
20250408,124100,213326890,6570,6570,6570,6570,0
20250408,124000,213326890,6570,6570,6570,6570,0
20250408,123900,213326890,6570,6570,6570,6570,0
20250408,123800,213326890,6570,6570,6570,6570,0
20250408,123700,213326890,6570,6570,6570,6570,1
20250408,123600,213320320,6550,6550,6550,6550,0
20250408,123500,213320320,6550,6570,6570,6550,22
20250408,123400,213175820,6570,6570,6570,6570,0
20250408,123300,213175820,6570,6570,6570,6570,7
20250408,123200,213129830,6570,6580,6580,6560,49
20250408,123100,212807650,6560,6560,6570,6560,78
20250408,123000,212295530,6560,6560,6580,6560,89
20250408,122900,211710660,6560,6570,6570,6560,178
20250408,122800,210541300,6580,6580,6580,6580,10
20250408,122700,210475500,6570,6570,6570,6570,45
20250408,122600,210179850,6560,6560,6560,6560,0
20250408,122500,210179850,6560,6570,6570,6560,48
20250408,122400,209864610,6570,6580,6580,6570,21
20250408,122300,209726440,6570,6570,6570,6570,41
20250408,122200,209457070,6560,6570,6570,6560,8
20250408,122100,209404580,6570,6570,6570,6570,10
20250408,122000,209338880,6570,6570,6570,6570,0
20250408,121900,209338880,6570,6570,6570,6570,0
20250408,121800,209338880,6570,6570,6570,6570,4
20250408,121700,209312600,6570,6570,6570,6570,5
20250408,121600,209279750,6570,6570,6570,6570,4
20250408,121500,209253470,6560,6560,6560,6560,3
20250408,121400,209233790,6560,6570,6570,6560,56
20250408,121300,208866110,6580,6580,6580,6580,0
20250408,121200,208866110,6580,6580,6580,6580,23
20250408,121100,208714770,6580,6580,6580,6580,0
20250408,121000,208714770,6580,6580,6580,6580,0
20250408,120900,208714770,6580,6580,6580,6580,0
20250408,120800,208714770,6580,6580,6580,6580,0
20250408,120700,208714770,6580,6580,6580,6580,5
20250408,120600,208681870,6580,6580,6580,6580,2
20250408,120500,208668710,6590,6590,6590,6590,83
20250408,120400,208121740,6590,6600,6600,6590,106
20250408,120300,207422170,6590,6580,6590,6580,58
20250408,120200,207040130,6570,6560,6570,6560,19
20250408,120100,206915320,6560,6560,6560,6560,3
20250408,120000,206895640,6570,6570,6570,6570,6
20250408,115900,206856220,6570,6570,6570,6570,32
20250408,115800,206645980,6550,6550,6550,6550,0
20250408,115700,206645980,6550,6550,6550,6550,0
20250408,115600,206645980,6550,6580,6580,6550,165
20250408,115500,205564080,6590,6590,6590,6590,52
20250408,115400,205221400,6600,6600,6600,6600,0
20250408,115300,205221400,6600,6600,6600,6600,0
20250408,115200,205221400,6600,6610,6610,6600,143
20250408,115100,204276210,6610,6610,6610,6610,3
20250408,115000,204256380,6610,6610,6620,6610,43
20250408,114900,203971780,6610,6610,6610,6610,3
20250408,114800,203951950,6620,6620,6620,6620,5
20250408,114700,203918850,6620,6620,6620,6620,78
20250408,114600,203402490,6620,6620,6620,6620,22
20250408,114500,203256850,6630,6620,6630,6620,96
20250408,114400,202620820,6620,6620,6620,6620,201
20250408,114300,201290200,6630,6630,6630,6630,18
20250408,114200,201170860,6630,6630,6630,6630,24
20250408,114100,201011740,6630,6630,6630,6630,47
20250408,114000,200700130,6630,6620,6630,6620,63
20250408,113900,200282890,6620,6620,6620,6620,41
20250408,113800,200011470,6620,6620,6620,6620,4
20250408,113700,199984990,6630,6630,6630,6630,5
20250408,113600,199951840,6630,6630,6630,6630,11
20250408,113500,199878910,6630,6630,6630,6630,16
20250408,113400,199772830,6640,6640,6640,6640,0
20250408,113300,199772830,6640,6640,6640,6640,29
20250408,113200,199580270,6640,6640,6640,6640,0
20250408,113100,199580270,6640,6640,6640,6640,0
20250408,113000,199580270,6640,6640,6640,6640,84
20250408,112900,199022510,6640,6670,6670,6640,567
20250408,112800,195247240,6660,6660,6670,6660,296
20250408,112700,193275690,6650,6650,6650,6650,0
20250408,112600,193275690,6650,6640,6650,6640,82
20250408,112500,192730890,6630,6630,6630,6630,0
20250408,112400,192730890,6630,6630,6630,6630,0
20250408,112300,192730890,6630,6640,6640,6630,112
20250408,112200,191987450,6650,6640,6650,6640,84
20250408,112100,191429390,6640,6640,6640,6640,0
20250408,112000,191429390,6640,6640,6640,6640,6
20250408,111900,191389550,6640,6640,6640,6640,183
20250408,111800,190174430,6640,6600,6640,6600,1841
20250408,111700,178001750,6600,6600,6600,6600,0
20250408,111600,178001750,6600,6600,6600,6600,0
20250408,111500,178001750,6600,6600,6600,6600,0
20250408,111400,178001750,6600,6600,6600,6600,3
20250408,111300,177981950,6600,6600,6620,6600,992
20250408,111200,171424800,6610,6600,6610,6560,3126
20250408,111100,150868660,6620,6640,6640,6620,382
20250408,111000,148334450,6630,6630,6630,6630,0
20250408,110900,148334450,6630,6630,6630,6630,0
20250408,110800,148334450,6630,6630,6630,6630,30
20250408,110700,148135550,6630,6640,6640,6630,24
20250408,110600,147976230,6640,6640,6640,6640,25
20250408,110500,147810230,6640,6650,6650,6640,95
20250408,110400,147178590,6650,6630,6650,6630,149
20250408,110300,146188800,6640,6650,6650,6640,15
20250408,110200,146089080,6660,6640,6660,6640,263
20250408,110100,144339240,6630,6620,6630,6620,66
20250408,110000,143901680,6630,6640,6640,6630,14
20250408,105900,143808840,6640,6640,6640,6640,77
20250408,105800,143297560,6660,6660,6660,6660,0
20250408,105700,143297560,6660,6660,6660,6660,0
20250408,105600,143297560,6660,6650,6660,6640,790
20250408,105500,138039850,6650,6620,6650,6610,816
20250408,105400,132632360,6620,6620,6620,6620,451
20250408,105300,129646740,6620,6620,6620,6620,12
20250408,105200,129567300,6620,6620,6620,6620,0
20250408,105100,129567300,6620,6620,6620,6620,26
20250408,105000,129395180,6630,6630,6630,6630,0
20250408,104900,129395180,6630,6630,6630,6630,1
20250408,104800,129388550,6620,6610,6620,6610,39
20250408,104700,129130440,6600,6610,6610,6600,9
20250408,104600,129071000,6620,6630,6630,6620,206
20250408,104500,127707270,6620,6620,6620,6620,0
20250408,104400,127707270,6620,6620,6620,6620,0
20250408,104300,127707270,6620,6610,6620,6610,383
20250408,104200,125175390,6620,6610,6620,6610,19
20250408,104100,125049630,6630,6630,6630,6630,31
20250408,104000,124844100,6630,6590,6650,6590,322
20250408,103900,122706090,6610,6620,6620,6610,152
20250408,103800,121700190,6620,6620,6620,6620,22
20250408,103700,121554550,6630,6630,6630,6620,259
20250408,103600,119839600,6620,6640,6640,6620,331
20250408,103500,117641900,6650,6630,6650,6630,320
20250408,103400,115519280,6620,6630,6630,6620,12
20250408,103300,115439730,6620,6620,6620,6620,54
20250408,103200,115082250,6620,6610,6620,6610,108
20250408,103100,114367430,6620,6610,6630,6610,167
20250408,103000,113262420,6590,6610,6610,6590,161
20250408,102900,112198510,6620,6620,6620,6620,0
20250408,102800,112198510,6620,6620,6620,6620,0
20250408,102700,112198510,6620,6630,6630,6620,79
20250408,102600,111674840,6620,6610,6640,6610,278
20250408,102500,109833590,6620,6610,6620,6610,265
20250408,102400,108079420,6620,6600,6620,6600,105
20250408,102300,107385460,6610,6600,6620,6600,184
20250408,102200,106169350,6600,6590,6610,6590,221
20250408,102100,104710070,6600,6600,6610,6600,258
20250408,102000,103007260,6600,6570,6600,6570,221
20250408,101900,101550940,6580,6560,6580,6560,1229
20250408,101800,93468230,6560,6570,6570,6560,107
20250408,101700,92765900,6570,6570,6570,6560,72
20250408,101600,92293310,6570,6580,6580,6570,91
20250408,101500,91694660,6590,6580,6590,6580,209
20250408,101400,90319430,6580,6580,6580,6580,3
20250408,101300,90299690,6570,6570,6570,6560,139
20250408,101200,89386960,6560,6570,6570,6560,114
20250408,101100,88638780,6570,6570,6570,6570,43
20250408,101000,88356270,6560,6550,6560,6540,104
20250408,100900,87674990,6550,6550,6550,6550,2
20250408,100800,87661890,6550,6550,6550,6550,2
20250408,100700,87648790,6530,6530,6530,6530,90
20250408,100600,87061090,6550,6540,6550,6540,114
20250408,100500,86315510,6560,6560,6560,6560,1
20250408,100400,86308950,6550,6550,6560,6550,97
20250408,100300,85673580,6550,6560,6560,6550,37
20250408,100200,85431220,6550,6580,6580,6550,325
20250408,100100,83301990,6580,6580,6580,6580,2
20250408,100000,83288830,6570,6600,6600,6570,94
20250408,095900,82671220,6600,6600,6600,6600,2
20250408,095800,82658020,6600,6580,6600,6570,346
20250408,095700,80384660,6590,6620,6620,6590,166
20250408,095600,79287530,6620,6600,6620,6600,206
20250408,095500,77927270,6600,6600,6600,6600,101
20250408,095400,77260670,6600,6610,6610,6600,38
20250408,095300,77009860,6610,6600,6610,6600,11
20250408,095200,76937240,6610,6610,6620,6610,97
20250408,095100,76296050,6610,6620,6620,6610,22
20250408,095000,76150420,6610,6610,6610,6610,6
20250408,094900,76110760,6620,6610,6620,6610,151
20250408,094800,75112630,6620,6610,6620,6610,214
20250408,094700,73697660,6610,6590,6610,6590,186
20250408,094600,72471050,6590,6590,6590,6590,1
20250408,094500,72464460,6580,6590,6590,6580,75
20250408,094400,71970360,6600,6600,6600,6590,17
20250408,094300,71858210,6600,6600,6600,6570,245
20250408,094200,70244990,6610,6600,6610,6600,139
20250408,094100,69327580,6600,6590,6600,6580,318
20250408,094000,67229410,6580,6570,6600,6570,248
20250408,093900,65595630,6560,6560,6600,6560,230
20250408,093800,64083140,6560,6570,6570,6560,111
20250408,093700,63354060,6580,6580,6580,6580,6
20250408,093600,63314580,6570,6570,6570,6570,98
20250408,093500,62670720,6560,6590,6590,6560,82
20250408,093400,62132700,6590,6590,6590,6580,100
20250408,093300,61474090,6600,6600,6600,6600,1
20250408,093200,61467490,6610,6550,6610,6550,42
20250408,093100,61192210,6610,6590,6620,6580,179
20250408,093000,60012330,6620,6620,6620,6620,4
20250408,092900,59985850,6590,6590,6620,6590,172
20250408,092800,58850480,6590,6570,6590,6570,426
20250408,092700,56047920,6570,6540,6570,6520,822
20250408,092600,50679420,6570,6570,6570,6540,234
20250408,092500,49142950,6560,6530,6560,6530,714
20250408,092400,44471660,6540,6530,6560,6530,116
20250408,092300,43713780,6560,6580,6580,6550,333
20250408,092200,41530330,6590,6560,6590,6560,35
20250408,092100,41300700,6600,6600,6600,6600,2
20250408,092000,41287500,6600,6560,6600,6560,84
20250408,091900,40734660,6600,6600,6600,6560,508
20250408,091800,37390780,6600,6610,6610,6600,6
20250408,091700,37351160,6620,6620,6620,6620,0
20250408,091600,37351160,6620,6560,6620,6560,39
20250408,091500,37095260,6620,6620,6620,6620,2
20250408,091400,37082020,6630,6620,6640,6620,89
20250408,091300,36492510,6620,6620,6640,6610,948
20250408,091200,30216980,6650,6570,6650,6570,327
20250408,091100,28055500,6630,6590,6635,6590,1055
20250408,091000,21088960,6600,6600,6600,6600,3
20250408,090900,21069160,6600,6600,6600,6600,42
20250408,090800,20791960,6610,6610,6610,6610,9
20250408,090700,20732470,6610,6600,6640,6600,657
20250408,090600,16391940,6600,6590,6600,6510,1439
20250408,090500,6991640,6610,6610,6640,6610,63
20250408,090400,6574960,6590,6590,6590,6590,8
20250408,090300,6522240,6600,6580,6600,6520,232
20250408,090200,5000940,6530,6530,6530,6530,0
20250408,090100,5000940,6530,6650,6660,6510,72
20250408,090000,4526550,6680,6680,6690,6590,682
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190000 329891000 6530 6530 6530 6530 832
3 20250408 185900 329891000 6530 6530 6530 6530 0
4 20250408 185800 329891000 6530 6530 6530 6530 0
5 20250408 185700 329891000 6530 6530 6530 6530 0
6 20250408 185600 329891000 6530 6530 6530 6530 0
7 20250408 185500 329891000 6530 6530 6530 6530 0
8 20250408 185400 329891000 6530 6530 6530 6530 0
9 20250408 185300 329891000 6530 6530 6530 6530 0
10 20250408 185200 329891000 6530 6530 6530 6530 0
11 20250408 185100 329891000 6530 6530 6530 6530 0
12 20250408 185000 329891000 6530 6530 6530 6530 0
13 20250408 184900 329891000 6530 6530 6530 6530 0
14 20250408 184800 329891000 6530 6530 6530 6530 0
15 20250408 184700 329891000 6530 6530 6530 6530 0
16 20250408 184600 329891000 6530 6530 6530 6530 0
17 20250408 184500 329891000 6530 6530 6530 6530 0
18 20250408 184400 329891000 6530 6530 6530 6530 0
19 20250408 184300 329891000 6530 6530 6530 6530 0
20 20250408 184200 329891000 6530 6530 6530 6530 0
21 20250408 184100 329891000 6530 6530 6530 6530 0
22 20250408 184000 329891000 6530 6530 6530 6530 0
23 20250408 183900 329891000 6530 6530 6530 6530 0
24 20250408 183800 329891000 6530 6530 6530 6530 0
25 20250408 183700 329891000 6530 6530 6530 6530 0
26 20250408 183600 329891000 6530 6530 6530 6530 0
27 20250408 183500 329891000 6530 6530 6530 6530 0
28 20250408 183400 329891000 6530 6530 6530 6530 0
29 20250408 183300 329891000 6530 6530 6530 6530 0
30 20250408 183200 329891000 6530 6530 6530 6530 0
31 20250408 183100 329891000 6530 6530 6530 6530 0
32 20250408 183000 329891000 6530 6530 6530 6530 832
33 20250408 182900 329891000 6530 6530 6530 6530 0
34 20250408 182800 329891000 6530 6530 6530 6530 0
35 20250408 182700 329891000 6530 6530 6530 6530 0
36 20250408 182600 329891000 6530 6530 6530 6530 0
37 20250408 182500 329891000 6530 6530 6530 6530 0
38 20250408 182400 329891000 6530 6530 6530 6530 0
39 20250408 182300 329891000 6530 6530 6530 6530 0
40 20250408 182200 329891000 6530 6530 6530 6530 0
41 20250408 182100 329891000 6530 6530 6530 6530 0
42 20250408 182000 329891000 6530 6530 6530 6530 0
43 20250408 181900 329891000 6530 6530 6530 6530 0
44 20250408 181800 329891000 6530 6530 6530 6530 0
45 20250408 181700 329891000 6530 6530 6530 6530 0
46 20250408 181600 329891000 6530 6530 6530 6530 0
47 20250408 181500 329891000 6530 6530 6530 6530 0
48 20250408 181400 329891000 6530 6530 6530 6530 0
49 20250408 181300 329891000 6530 6530 6530 6530 0
50 20250408 181200 329891000 6530 6530 6530 6530 0
51 20250408 181100 329891000 6530 6530 6530 6530 0
52 20250408 181000 329891000 6530 6530 6530 6530 0
53 20250408 180900 329891000 6530 6530 6530 6530 0
54 20250408 180800 329891000 6530 6530 6530 6530 0
55 20250408 180700 329891000 6530 6530 6530 6530 0
56 20250408 180600 329891000 6530 6530 6530 6530 0
57 20250408 180500 329891000 6530 6530 6530 6530 0
58 20250408 180400 329891000 6530 6530 6530 6530 0
59 20250408 180300 329891000 6530 6530 6530 6530 0
60 20250408 180200 329891000 6530 6530 6530 6530 0
61 20250408 180100 329891000 6530 6530 6530 6530 0
62 20250408 180000 329891000 6530 6530 6530 6530 832
63 20250408 175900 329891000 6530 6530 6530 6530 0
64 20250408 175800 329891000 6530 6530 6530 6530 0
65 20250408 175700 329891000 6530 6530 6530 6530 0
66 20250408 175600 329891000 6530 6530 6530 6530 0
67 20250408 175500 329891000 6530 6530 6530 6530 0
68 20250408 175400 329891000 6530 6530 6530 6530 0
69 20250408 175300 329891000 6530 6530 6530 6530 0
70 20250408 175200 329891000 6530 6530 6530 6530 0
71 20250408 175100 329891000 6530 6530 6530 6530 0
72 20250408 175000 329891000 6530 6530 6530 6530 0
73 20250408 174900 329891000 6530 6530 6530 6530 0
74 20250408 174800 329891000 6530 6530 6530 6530 0
75 20250408 174700 329891000 6530 6530 6530 6530 0
76 20250408 174600 329891000 6530 6530 6530 6530 0
77 20250408 174500 329891000 6530 6530 6530 6530 0
78 20250408 174400 329891000 6530 6530 6530 6530 0
79 20250408 174300 329891000 6530 6530 6530 6530 0
80 20250408 174200 329891000 6530 6530 6530 6530 0
81 20250408 174100 329891000 6530 6530 6530 6530 0
82 20250408 174000 329891000 6530 6530 6530 6530 0
83 20250408 173900 329891000 6530 6530 6530 6530 0
84 20250408 173800 329891000 6530 6530 6530 6530 0
85 20250408 173700 329891000 6530 6530 6530 6530 0
86 20250408 173600 329891000 6530 6530 6530 6530 0
87 20250408 173500 329891000 6530 6530 6530 6530 0
88 20250408 173400 329891000 6530 6530 6530 6530 0
89 20250408 173300 329891000 6530 6530 6530 6530 0
90 20250408 173200 329891000 6530 6530 6530 6530 0
91 20250408 173100 329891000 6530 6530 6530 6530 0
92 20250408 173000 329891000 6530 6530 6530 6530 832
93 20250408 172900 329891000 6530 6530 6530 6530 0
94 20250408 172800 329891000 6530 6530 6530 6530 0
95 20250408 172700 329891000 6530 6530 6530 6530 0
96 20250408 172600 329891000 6530 6530 6530 6530 0
97 20250408 172500 329891000 6530 6530 6530 6530 0
98 20250408 172400 329891000 6530 6530 6530 6530 0
99 20250408 172300 329891000 6530 6530 6530 6530 0
100 20250408 172200 329891000 6530 6530 6530 6530 0
101 20250408 172100 329891000 6530 6530 6530 6530 0
102 20250408 172000 329891000 6530 6530 6530 6530 0
103 20250408 171900 329891000 6530 6530 6530 6530 0
104 20250408 171800 329891000 6530 6530 6530 6530 0
105 20250408 171700 329891000 6530 6530 6530 6530 0
106 20250408 171600 329891000 6530 6530 6530 6530 0
107 20250408 171500 329891000 6530 6530 6530 6530 0
108 20250408 171400 329891000 6530 6530 6530 6530 0
109 20250408 171300 329891000 6530 6530 6530 6530 0
110 20250408 171200 329891000 6530 6530 6530 6530 0
111 20250408 171100 329891000 6530 6530 6530 6530 0
112 20250408 171000 329891000 6530 6530 6530 6530 0
113 20250408 170900 329891000 6530 6530 6530 6530 0
114 20250408 170800 329891000 6530 6530 6530 6530 0
115 20250408 170700 329891000 6530 6530 6530 6530 0
116 20250408 170600 329891000 6530 6530 6530 6530 0
117 20250408 170500 329891000 6530 6530 6530 6530 0
118 20250408 170400 329891000 6530 6530 6530 6530 0
119 20250408 170300 329891000 6530 6530 6530 6530 0
120 20250408 170200 329891000 6530 6530 6530 6530 0
121 20250408 170100 329891000 6530 6530 6530 6530 0
122 20250408 170000 329891000 6530 6530 6530 6530 832
123 20250408 165900 329891000 6530 6530 6530 6530 0
124 20250408 165800 329891000 6530 6530 6530 6530 0
125 20250408 165700 329891000 6530 6530 6530 6530 0
126 20250408 165600 329891000 6530 6530 6530 6530 0
127 20250408 165500 329891000 6530 6530 6530 6530 0
128 20250408 165400 329891000 6530 6530 6530 6530 0
129 20250408 165300 329891000 6530 6530 6530 6530 0
130 20250408 165200 329891000 6530 6530 6530 6530 0
131 20250408 165100 329891000 6530 6530 6530 6530 0
132 20250408 165000 329891000 6530 6530 6530 6530 0
133 20250408 164900 329891000 6530 6530 6530 6530 0
134 20250408 164800 329891000 6530 6530 6530 6530 0
135 20250408 164700 329891000 6530 6530 6530 6530 0
136 20250408 164600 329891000 6530 6530 6530 6530 0
137 20250408 164500 329891000 6530 6530 6530 6530 0
138 20250408 164400 329891000 6530 6530 6530 6530 0
139 20250408 164300 329891000 6530 6530 6530 6530 0
140 20250408 164200 329891000 6530 6530 6530 6530 0
141 20250408 164100 329891000 6530 6530 6530 6530 0
142 20250408 164000 329891000 6530 6530 6530 6530 0
143 20250408 163900 329891000 6530 6530 6530 6530 0
144 20250408 163800 329891000 6530 6530 6530 6530 0
145 20250408 163700 329891000 6530 6530 6530 6530 0
146 20250408 163600 329891000 6530 6530 6530 6530 0
147 20250408 163500 329891000 6530 6530 6530 6530 0
148 20250408 163400 329891000 6530 6530 6530 6530 0
149 20250408 163300 329891000 6530 6530 6530 6530 0
150 20250408 163200 329891000 6530 6530 6530 6530 0
151 20250408 163100 329891000 6530 6530 6530 6530 0
152 20250408 163000 329891000 6530 6530 6530 6530 832
153 20250408 162900 329891000 6530 6530 6530 6530 0
154 20250408 162800 329891000 6530 6530 6530 6530 0
155 20250408 162700 329891000 6530 6530 6530 6530 0
156 20250408 162600 329891000 6530 6530 6530 6530 0
157 20250408 162500 329891000 6530 6530 6530 6530 0
158 20250408 162400 329891000 6530 6530 6530 6530 0
159 20250408 162300 329891000 6530 6530 6530 6530 0
160 20250408 162200 329891000 6530 6530 6530 6530 0
161 20250408 162100 329891000 6530 6530 6530 6530 0
162 20250408 162000 329891000 6530 6530 6530 6530 0
163 20250408 161900 329891000 6530 6530 6530 6530 0
164 20250408 161800 329891000 6530 6530 6530 6530 0
165 20250408 161700 329891000 6530 6530 6530 6530 0
166 20250408 161600 329891000 6530 6530 6530 6530 0
167 20250408 161500 329891000 6530 6530 6530 6530 0
168 20250408 161400 329891000 6530 6530 6530 6530 0
169 20250408 161300 329891000 6530 6530 6530 6530 0
170 20250408 161200 329891000 6530 6530 6530 6530 0
171 20250408 161100 329891000 6530 6530 6530 6530 0
172 20250408 161000 329891000 6530 6530 6530 6530 0
173 20250408 160900 329891000 6530 6530 6530 6530 0
174 20250408 160800 329891000 6530 6530 6530 6530 0
175 20250408 160700 329891000 6530 6530 6530 6530 0
176 20250408 160600 329891000 6530 6530 6530 6530 0
177 20250408 160500 329891000 6530 6530 6530 6530 0
178 20250408 160400 329891000 6530 6530 6530 6530 0
179 20250408 160300 329891000 6530 6530 6530 6530 0
180 20250408 160200 329891000 6530 6530 6530 6530 0
181 20250408 160100 329891000 6530 6530 6530 6530 0
182 20250408 160000 329891000 6530 6530 6530 6530 832
183 20250408 155900 329891000 6530 6530 6530 6530 0
184 20250408 155800 329891000 6530 6530 6530 6530 0
185 20250408 155700 329891000 6530 6530 6530 6530 0
186 20250408 155600 329891000 6530 6530 6530 6530 0
187 20250408 155500 329891000 6530 6530 6530 6530 0
188 20250408 155400 329891000 6530 6530 6530 6530 0
189 20250408 155300 329891000 6530 6530 6530 6530 0
190 20250408 155200 329891000 6530 6530 6530 6530 0
191 20250408 155100 329891000 6530 6530 6530 6530 0
192 20250408 155000 329891000 6530 6530 6530 6530 0
193 20250408 154900 329891000 6530 6530 6530 6530 0
194 20250408 154800 329891000 6530 6530 6530 6530 0
195 20250408 154700 329891000 6530 6530 6530 6530 0
196 20250408 154600 329891000 6530 6530 6530 6530 0
197 20250408 154500 329891000 6530 6530 6530 6530 0
198 20250408 154400 329891000 6530 6530 6530 6530 0
199 20250408 154300 329891000 6530 6530 6530 6530 0
200 20250408 154200 329891000 6530 6530 6530 6530 0
201 20250408 154100 329891000 6530 6530 6530 6530 0
202 20250408 154000 329891000 6530 6530 6530 6530 0
203 20250408 153900 329891000 6530 6530 6530 6530 0
204 20250408 153800 329891000 6530 6530 6530 6530 0
205 20250408 153700 329891000 6530 6530 6530 6530 0
206 20250408 153600 329891000 6530 6530 6530 6530 0
207 20250408 153500 329891000 6530 6530 6530 6530 0
208 20250408 153400 329891000 6530 6530 6530 6530 0
209 20250408 153300 329891000 6530 6530 6530 6530 0
210 20250408 153200 329891000 6530 6530 6530 6530 0
211 20250408 153100 329891000 6530 6530 6530 6530 0
212 20250408 153000 329891000 6530 6530 6530 6530 1664
213 20250408 152900 324458040 6470 6470 6470 6470 0
214 20250408 152800 324458040 6470 6470 6470 6470 0
215 20250408 152700 324458040 6470 6470 6470 6470 0
216 20250408 152600 324458040 6470 6470 6470 6470 0
217 20250408 152500 324458040 6470 6470 6470 6470 0
218 20250408 152400 324458040 6470 6470 6470 6470 0
219 20250408 152300 324458040 6470 6470 6470 6470 0
220 20250408 152200 324458040 6470 6470 6470 6470 0
221 20250408 152100 324458040 6470 6470 6470 6470 0
222 20250408 152000 324458040 6470 6470 6470 6470 0
223 20250408 151900 324458040 6470 6470 6490 6470 283
224 20250408 151800 322626850 6470 6480 6490 6470 194
225 20250408 151700 321369910 6490 6480 6490 6480 31
226 20250408 151600 321168950 6480 6480 6480 6480 73
227 20250408 151500 320695910 6480 6500 6500 6480 205
228 20250408 151400 319365100 6500 6510 6510 6500 112
229 20250408 151300 318636220 6500 6510 6510 6490 556
230 20250408 151200 315020140 6510 6510 6510 6510 23
231 20250408 151100 314870410 6510 6510 6510 6510 0
232 20250408 151000 314870410 6510 6510 6510 6510 0
233 20250408 150900 314870410 6510 6520 6520 6510 321
234 20250408 150800 312777650 6520 6530 6530 6510 246
235 20250408 150700 311171450 6540 6540 6540 6540 0
236 20250408 150600 311171450 6540 6540 6540 6540 0
237 20250408 150500 311171450 6540 6540 6540 6540 71
238 20250408 150400 310707110 6540 6540 6540 6540 0
239 20250408 150300 310707110 6540 6540 6540 6540 163
240 20250408 150200 309641090 6540 6520 6540 6520 179
241 20250408 150100 308471430 6520 6520 6520 6520 5
242 20250408 150000 308438830 6520 6520 6520 6520 0
243 20250408 145900 308438830 6520 6540 6540 6520 143
244 20250408 145800 307503780 6540 6530 6540 6530 147
245 20250408 145700 306542600 6520 6530 6530 6520 118
246 20250408 145600 305772090 6520 6530 6530 6520 399
247 20250408 145500 303166950 6530 6520 6530 6520 174
248 20250408 145400 302031300 6520 6520 6520 6510 191
249 20250408 145300 300786330 6510 6510 6520 6510 114
250 20250408 145200 300043770 6520 6520 6520 6510 384
251 20250408 145100 297542470 6510 6510 6510 6510 0
252 20250408 145000 297542470 6510 6510 6510 6510 69
253 20250408 144900 297093280 6510 6510 6510 6510 0
254 20250408 144800 297093280 6510 6510 6510 6510 0
255 20250408 144700 297093280 6510 6510 6510 6510 0
256 20250408 144600 297093280 6510 6510 6510 6510 0
257 20250408 144500 297093280 6510 6510 6510 6510 100
258 20250408 144400 296442280 6520 6520 6520 6520 0
259 20250408 144300 296442280 6520 6520 6520 6520 84
260 20250408 144200 295894600 6520 6520 6520 6520 0
261 20250408 144100 295894600 6520 6520 6520 6520 0
262 20250408 144000 295894600 6520 6520 6520 6520 77
263 20250408 143900 295392560 6520 6520 6520 6520 473
264 20250408 143800 292308600 6510 6510 6510 6510 0
265 20250408 143700 292308600 6510 6520 6520 6500 531
266 20250408 143600 288847380 6520 6520 6520 6520 0
267 20250408 143500 288847380 6520 6520 6520 6520 50
268 20250408 143400 288521380 6520 6520 6520 6520 0
269 20250408 143300 288521380 6520 6520 6520 6520 0
270 20250408 143200 288521380 6520 6520 6520 6520 124
271 20250408 143100 287712900 6520 6510 6520 6510 243
272 20250408 143000 286128630 6510 6500 6510 6500 55
273 20250408 142900 285770960 6520 6520 6520 6520 0
274 20250408 142800 285770960 6520 6520 6520 6520 0
275 20250408 142700 285770960 6520 6510 6530 6500 329
276 20250408 142600 283626680 6500 6500 6500 6500 0
277 20250408 142500 283626680 6500 6500 6500 6500 0
278 20250408 142400 283626680 6500 6500 6500 6500 8
279 20250408 142300 283574680 6510 6510 6510 6510 0
280 20250408 142200 283574680 6510 6490 6510 6490 485
281 20250408 142100 280424500 6480 6500 6500 6480 349
282 20250408 142000 278159680 6490 6500 6500 6490 43
283 20250408 141900 277880300 6500 6500 6500 6500 1
284 20250408 141800 277873800 6490 6500 6500 6490 56
285 20250408 141700 277509820 6500 6520 6520 6500 660
286 20250408 141600 273214410 6520 6520 6520 6520 14
287 20250408 141500 273123130 6520 6520 6520 6520 9
288 20250408 141400 273064450 6520 6520 6520 6520 9
289 20250408 141300 273005770 6520 6520 6520 6520 0
290 20250408 141200 273005770 6520 6520 6520 6520 56
291 20250408 141100 272640650 6520 6520 6520 6520 0
292 20250408 141000 272640650 6520 6520 6520 6520 0
293 20250408 140900 272640650 6520 6530 6530 6520 151
294 20250408 140800 271654670 6530 6530 6530 6530 0
295 20250408 140700 271654670 6530 6530 6530 6530 0
296 20250408 140600 271654670 6530 6530 6530 6530 0
297 20250408 140500 271654670 6530 6540 6540 6530 40
298 20250408 140400 271393300 6540 6540 6540 6540 92
299 20250408 140300 270791620 6550 6550 6550 6550 19
300 20250408 140200 270667170 6550 6550 6550 6550 0
301 20250408 140100 270667170 6550 6550 6550 6550 84
302 20250408 140000 270116970 6550 6530 6550 6530 509
303 20250408 135900 266785510 6530 6530 6530 6530 13
304 20250408 135800 266700620 6530 6530 6530 6530 233
305 20250408 135700 265179130 6530 6530 6540 6530 386
306 20250408 135600 262658220 6520 6520 6520 6520 10
307 20250408 135500 262593020 6520 6520 6520 6520 0
308 20250408 135400 262593020 6520 6520 6520 6520 29
309 20250408 135300 262403940 6520 6520 6520 6520 0
310 20250408 135200 262403940 6520 6520 6520 6520 0
311 20250408 135100 262403940 6520 6520 6520 6520 8
312 20250408 135000 262351780 6520 6520 6520 6520 59
313 20250408 134900 261967100 6520 6520 6520 6520 0
314 20250408 134800 261967100 6520 6510 6520 6510 11
315 20250408 134700 261895390 6520 6520 6520 6510 314
316 20250408 134600 259848260 6520 6520 6520 6520 0
317 20250408 134500 259848260 6520 6520 6520 6520 0
318 20250408 134400 259848260 6520 6530 6530 6520 18
319 20250408 134300 259730730 6510 6510 6510 6510 0
320 20250408 134200 259730730 6510 6510 6510 6510 0
321 20250408 134100 259730730 6510 6510 6510 6510 0
322 20250408 134000 259730730 6510 6520 6520 6510 171
323 20250408 133900 258616650 6510 6520 6520 6510 266
324 20250408 133800 256882480 6520 6520 6530 6520 141
325 20250408 133700 255963150 6520 6530 6530 6520 3034
326 20250408 133600 236157720 6540 6540 6540 6540 24
327 20250408 133500 236000760 6550 6550 6550 6550 1
328 20250408 133400 235994210 6540 6550 6550 6540 172
329 20250408 133300 234867860 6550 6550 6550 6550 0
330 20250408 133200 234867860 6550 6550 6550 6550 0
331 20250408 133100 234867860 6550 6560 6560 6550 292
332 20250408 133000 232952740 6550 6550 6550 6550 0
333 20250408 132900 232952740 6550 6550 6550 6550 0
334 20250408 132800 232952740 6550 6550 6550 6550 0
335 20250408 132700 232952740 6550 6550 6550 6550 0
336 20250408 132600 232952740 6550 6550 6550 6550 0
337 20250408 132500 232952740 6550 6550 6550 6550 0
338 20250408 132400 232952740 6550 6550 6550 6550 0
339 20250408 132300 232952740 6550 6540 6550 6530 226
340 20250408 132200 231473590 6530 6530 6530 6530 1
341 20250408 132100 231467060 6530 6540 6540 6530 17
342 20250408 132000 231355890 6530 6530 6530 6530 0
343 20250408 131900 231355890 6530 6530 6530 6530 0
344 20250408 131800 231355890 6530 6540 6540 6530 330
345 20250408 131700 229198030 6540 6540 6540 6540 5
346 20250408 131600 229165330 6540 6550 6550 6540 35
347 20250408 131500 228936100 6540 6540 6540 6540 1
348 20250408 131400 228929560 6540 6540 6540 6540 224
349 20250408 131300 227464600 6540 6540 6540 6540 1
350 20250408 131200 227458060 6540 6540 6550 6540 145
351 20250408 131100 226509430 6530 6530 6530 6530 8
352 20250408 131000 226457190 6530 6530 6530 6530 2
353 20250408 130900 226444130 6530 6530 6530 6530 11
354 20250408 130800 226372300 6510 6540 6540 6510 576
355 20250408 130700 222611630 6540 6540 6540 6540 40
356 20250408 130600 222350030 6530 6550 6550 6530 234
357 20250408 130500 220818790 6540 6540 6540 6540 0
358 20250408 130400 220818790 6540 6540 6540 6540 0
359 20250408 130300 220818790 6540 6540 6540 6540 12
360 20250408 130200 220740310 6550 6540 6550 6540 32
361 20250408 130100 220530860 6540 6560 6560 6540 17
362 20250408 130000 220419360 6540 6550 6560 6540 210
363 20250408 125900 219043610 6540 6540 6540 6530 121
364 20250408 125800 218252290 6530 6530 6530 6530 62
365 20250408 125700 217847430 6510 6510 6510 6510 18
366 20250408 125600 217730250 6520 6530 6530 6510 179
367 20250408 125500 216562610 6520 6530 6530 6520 20
368 20250408 125400 216432020 6520 6520 6520 6520 1
369 20250408 125300 216425500 6530 6530 6530 6520 35
370 20250408 125200 216196960 6530 6530 6530 6530 0
371 20250408 125100 216196960 6530 6530 6530 6530 0
372 20250408 125000 216196960 6530 6530 6530 6530 0
373 20250408 124900 216196960 6530 6530 6530 6520 111
374 20250408 124800 215472220 6530 6530 6530 6530 0
375 20250408 124700 215472220 6530 6550 6550 6530 22
376 20250408 124600 215328160 6550 6550 6550 6550 2
377 20250408 124500 215315060 6530 6540 6540 6530 168
378 20250408 124400 214216480 6540 6540 6540 6540 0
379 20250408 124300 214216480 6540 6540 6540 6540 0
380 20250408 124200 214216480 6540 6550 6550 6530 136
381 20250408 124100 213326890 6570 6570 6570 6570 0
382 20250408 124000 213326890 6570 6570 6570 6570 0
383 20250408 123900 213326890 6570 6570 6570 6570 0
384 20250408 123800 213326890 6570 6570 6570 6570 0
385 20250408 123700 213326890 6570 6570 6570 6570 1
386 20250408 123600 213320320 6550 6550 6550 6550 0
387 20250408 123500 213320320 6550 6570 6570 6550 22
388 20250408 123400 213175820 6570 6570 6570 6570 0
389 20250408 123300 213175820 6570 6570 6570 6570 7
390 20250408 123200 213129830 6570 6580 6580 6560 49
391 20250408 123100 212807650 6560 6560 6570 6560 78
392 20250408 123000 212295530 6560 6560 6580 6560 89
393 20250408 122900 211710660 6560 6570 6570 6560 178
394 20250408 122800 210541300 6580 6580 6580 6580 10
395 20250408 122700 210475500 6570 6570 6570 6570 45
396 20250408 122600 210179850 6560 6560 6560 6560 0
397 20250408 122500 210179850 6560 6570 6570 6560 48
398 20250408 122400 209864610 6570 6580 6580 6570 21
399 20250408 122300 209726440 6570 6570 6570 6570 41
400 20250408 122200 209457070 6560 6570 6570 6560 8
401 20250408 122100 209404580 6570 6570 6570 6570 10
402 20250408 122000 209338880 6570 6570 6570 6570 0
403 20250408 121900 209338880 6570 6570 6570 6570 0
404 20250408 121800 209338880 6570 6570 6570 6570 4
405 20250408 121700 209312600 6570 6570 6570 6570 5
406 20250408 121600 209279750 6570 6570 6570 6570 4
407 20250408 121500 209253470 6560 6560 6560 6560 3
408 20250408 121400 209233790 6560 6570 6570 6560 56
409 20250408 121300 208866110 6580 6580 6580 6580 0
410 20250408 121200 208866110 6580 6580 6580 6580 23
411 20250408 121100 208714770 6580 6580 6580 6580 0
412 20250408 121000 208714770 6580 6580 6580 6580 0
413 20250408 120900 208714770 6580 6580 6580 6580 0
414 20250408 120800 208714770 6580 6580 6580 6580 0
415 20250408 120700 208714770 6580 6580 6580 6580 5
416 20250408 120600 208681870 6580 6580 6580 6580 2
417 20250408 120500 208668710 6590 6590 6590 6590 83
418 20250408 120400 208121740 6590 6600 6600 6590 106
419 20250408 120300 207422170 6590 6580 6590 6580 58
420 20250408 120200 207040130 6570 6560 6570 6560 19
421 20250408 120100 206915320 6560 6560 6560 6560 3
422 20250408 120000 206895640 6570 6570 6570 6570 6
423 20250408 115900 206856220 6570 6570 6570 6570 32
424 20250408 115800 206645980 6550 6550 6550 6550 0
425 20250408 115700 206645980 6550 6550 6550 6550 0
426 20250408 115600 206645980 6550 6580 6580 6550 165
427 20250408 115500 205564080 6590 6590 6590 6590 52
428 20250408 115400 205221400 6600 6600 6600 6600 0
429 20250408 115300 205221400 6600 6600 6600 6600 0
430 20250408 115200 205221400 6600 6610 6610 6600 143
431 20250408 115100 204276210 6610 6610 6610 6610 3
432 20250408 115000 204256380 6610 6610 6620 6610 43
433 20250408 114900 203971780 6610 6610 6610 6610 3
434 20250408 114800 203951950 6620 6620 6620 6620 5
435 20250408 114700 203918850 6620 6620 6620 6620 78
436 20250408 114600 203402490 6620 6620 6620 6620 22
437 20250408 114500 203256850 6630 6620 6630 6620 96
438 20250408 114400 202620820 6620 6620 6620 6620 201
439 20250408 114300 201290200 6630 6630 6630 6630 18
440 20250408 114200 201170860 6630 6630 6630 6630 24
441 20250408 114100 201011740 6630 6630 6630 6630 47
442 20250408 114000 200700130 6630 6620 6630 6620 63
443 20250408 113900 200282890 6620 6620 6620 6620 41
444 20250408 113800 200011470 6620 6620 6620 6620 4
445 20250408 113700 199984990 6630 6630 6630 6630 5
446 20250408 113600 199951840 6630 6630 6630 6630 11
447 20250408 113500 199878910 6630 6630 6630 6630 16
448 20250408 113400 199772830 6640 6640 6640 6640 0
449 20250408 113300 199772830 6640 6640 6640 6640 29
450 20250408 113200 199580270 6640 6640 6640 6640 0
451 20250408 113100 199580270 6640 6640 6640 6640 0
452 20250408 113000 199580270 6640 6640 6640 6640 84
453 20250408 112900 199022510 6640 6670 6670 6640 567
454 20250408 112800 195247240 6660 6660 6670 6660 296
455 20250408 112700 193275690 6650 6650 6650 6650 0
456 20250408 112600 193275690 6650 6640 6650 6640 82
457 20250408 112500 192730890 6630 6630 6630 6630 0
458 20250408 112400 192730890 6630 6630 6630 6630 0
459 20250408 112300 192730890 6630 6640 6640 6630 112
460 20250408 112200 191987450 6650 6640 6650 6640 84
461 20250408 112100 191429390 6640 6640 6640 6640 0
462 20250408 112000 191429390 6640 6640 6640 6640 6
463 20250408 111900 191389550 6640 6640 6640 6640 183
464 20250408 111800 190174430 6640 6600 6640 6600 1841
465 20250408 111700 178001750 6600 6600 6600 6600 0
466 20250408 111600 178001750 6600 6600 6600 6600 0
467 20250408 111500 178001750 6600 6600 6600 6600 0
468 20250408 111400 178001750 6600 6600 6600 6600 3
469 20250408 111300 177981950 6600 6600 6620 6600 992
470 20250408 111200 171424800 6610 6600 6610 6560 3126
471 20250408 111100 150868660 6620 6640 6640 6620 382
472 20250408 111000 148334450 6630 6630 6630 6630 0
473 20250408 110900 148334450 6630 6630 6630 6630 0
474 20250408 110800 148334450 6630 6630 6630 6630 30
475 20250408 110700 148135550 6630 6640 6640 6630 24
476 20250408 110600 147976230 6640 6640 6640 6640 25
477 20250408 110500 147810230 6640 6650 6650 6640 95
478 20250408 110400 147178590 6650 6630 6650 6630 149
479 20250408 110300 146188800 6640 6650 6650 6640 15
480 20250408 110200 146089080 6660 6640 6660 6640 263
481 20250408 110100 144339240 6630 6620 6630 6620 66
482 20250408 110000 143901680 6630 6640 6640 6630 14
483 20250408 105900 143808840 6640 6640 6640 6640 77
484 20250408 105800 143297560 6660 6660 6660 6660 0
485 20250408 105700 143297560 6660 6660 6660 6660 0
486 20250408 105600 143297560 6660 6650 6660 6640 790
487 20250408 105500 138039850 6650 6620 6650 6610 816
488 20250408 105400 132632360 6620 6620 6620 6620 451
489 20250408 105300 129646740 6620 6620 6620 6620 12
490 20250408 105200 129567300 6620 6620 6620 6620 0
491 20250408 105100 129567300 6620 6620 6620 6620 26
492 20250408 105000 129395180 6630 6630 6630 6630 0
493 20250408 104900 129395180 6630 6630 6630 6630 1
494 20250408 104800 129388550 6620 6610 6620 6610 39
495 20250408 104700 129130440 6600 6610 6610 6600 9
496 20250408 104600 129071000 6620 6630 6630 6620 206
497 20250408 104500 127707270 6620 6620 6620 6620 0
498 20250408 104400 127707270 6620 6620 6620 6620 0
499 20250408 104300 127707270 6620 6610 6620 6610 383
500 20250408 104200 125175390 6620 6610 6620 6610 19
501 20250408 104100 125049630 6630 6630 6630 6630 31
502 20250408 104000 124844100 6630 6590 6650 6590 322
503 20250408 103900 122706090 6610 6620 6620 6610 152
504 20250408 103800 121700190 6620 6620 6620 6620 22
505 20250408 103700 121554550 6630 6630 6630 6620 259
506 20250408 103600 119839600 6620 6640 6640 6620 331
507 20250408 103500 117641900 6650 6630 6650 6630 320
508 20250408 103400 115519280 6620 6630 6630 6620 12
509 20250408 103300 115439730 6620 6620 6620 6620 54
510 20250408 103200 115082250 6620 6610 6620 6610 108
511 20250408 103100 114367430 6620 6610 6630 6610 167
512 20250408 103000 113262420 6590 6610 6610 6590 161
513 20250408 102900 112198510 6620 6620 6620 6620 0
514 20250408 102800 112198510 6620 6620 6620 6620 0
515 20250408 102700 112198510 6620 6630 6630 6620 79
516 20250408 102600 111674840 6620 6610 6640 6610 278
517 20250408 102500 109833590 6620 6610 6620 6610 265
518 20250408 102400 108079420 6620 6600 6620 6600 105
519 20250408 102300 107385460 6610 6600 6620 6600 184
520 20250408 102200 106169350 6600 6590 6610 6590 221
521 20250408 102100 104710070 6600 6600 6610 6600 258
522 20250408 102000 103007260 6600 6570 6600 6570 221
523 20250408 101900 101550940 6580 6560 6580 6560 1229
524 20250408 101800 93468230 6560 6570 6570 6560 107
525 20250408 101700 92765900 6570 6570 6570 6560 72
526 20250408 101600 92293310 6570 6580 6580 6570 91
527 20250408 101500 91694660 6590 6580 6590 6580 209
528 20250408 101400 90319430 6580 6580 6580 6580 3
529 20250408 101300 90299690 6570 6570 6570 6560 139
530 20250408 101200 89386960 6560 6570 6570 6560 114
531 20250408 101100 88638780 6570 6570 6570 6570 43
532 20250408 101000 88356270 6560 6550 6560 6540 104
533 20250408 100900 87674990 6550 6550 6550 6550 2
534 20250408 100800 87661890 6550 6550 6550 6550 2
535 20250408 100700 87648790 6530 6530 6530 6530 90
536 20250408 100600 87061090 6550 6540 6550 6540 114
537 20250408 100500 86315510 6560 6560 6560 6560 1
538 20250408 100400 86308950 6550 6550 6560 6550 97
539 20250408 100300 85673580 6550 6560 6560 6550 37
540 20250408 100200 85431220 6550 6580 6580 6550 325
541 20250408 100100 83301990 6580 6580 6580 6580 2
542 20250408 100000 83288830 6570 6600 6600 6570 94
543 20250408 095900 82671220 6600 6600 6600 6600 2
544 20250408 095800 82658020 6600 6580 6600 6570 346
545 20250408 095700 80384660 6590 6620 6620 6590 166
546 20250408 095600 79287530 6620 6600 6620 6600 206
547 20250408 095500 77927270 6600 6600 6600 6600 101
548 20250408 095400 77260670 6600 6610 6610 6600 38
549 20250408 095300 77009860 6610 6600 6610 6600 11
550 20250408 095200 76937240 6610 6610 6620 6610 97
551 20250408 095100 76296050 6610 6620 6620 6610 22
552 20250408 095000 76150420 6610 6610 6610 6610 6
553 20250408 094900 76110760 6620 6610 6620 6610 151
554 20250408 094800 75112630 6620 6610 6620 6610 214
555 20250408 094700 73697660 6610 6590 6610 6590 186
556 20250408 094600 72471050 6590 6590 6590 6590 1
557 20250408 094500 72464460 6580 6590 6590 6580 75
558 20250408 094400 71970360 6600 6600 6600 6590 17
559 20250408 094300 71858210 6600 6600 6600 6570 245
560 20250408 094200 70244990 6610 6600 6610 6600 139
561 20250408 094100 69327580 6600 6590 6600 6580 318
562 20250408 094000 67229410 6580 6570 6600 6570 248
563 20250408 093900 65595630 6560 6560 6600 6560 230
564 20250408 093800 64083140 6560 6570 6570 6560 111
565 20250408 093700 63354060 6580 6580 6580 6580 6
566 20250408 093600 63314580 6570 6570 6570 6570 98
567 20250408 093500 62670720 6560 6590 6590 6560 82
568 20250408 093400 62132700 6590 6590 6590 6580 100
569 20250408 093300 61474090 6600 6600 6600 6600 1
570 20250408 093200 61467490 6610 6550 6610 6550 42
571 20250408 093100 61192210 6610 6590 6620 6580 179
572 20250408 093000 60012330 6620 6620 6620 6620 4
573 20250408 092900 59985850 6590 6590 6620 6590 172
574 20250408 092800 58850480 6590 6570 6590 6570 426
575 20250408 092700 56047920 6570 6540 6570 6520 822
576 20250408 092600 50679420 6570 6570 6570 6540 234
577 20250408 092500 49142950 6560 6530 6560 6530 714
578 20250408 092400 44471660 6540 6530 6560 6530 116
579 20250408 092300 43713780 6560 6580 6580 6550 333
580 20250408 092200 41530330 6590 6560 6590 6560 35
581 20250408 092100 41300700 6600 6600 6600 6600 2
582 20250408 092000 41287500 6600 6560 6600 6560 84
583 20250408 091900 40734660 6600 6600 6600 6560 508
584 20250408 091800 37390780 6600 6610 6610 6600 6
585 20250408 091700 37351160 6620 6620 6620 6620 0
586 20250408 091600 37351160 6620 6560 6620 6560 39
587 20250408 091500 37095260 6620 6620 6620 6620 2
588 20250408 091400 37082020 6630 6620 6640 6620 89
589 20250408 091300 36492510 6620 6620 6640 6610 948
590 20250408 091200 30216980 6650 6570 6650 6570 327
591 20250408 091100 28055500 6630 6590 6635 6590 1055
592 20250408 091000 21088960 6600 6600 6600 6600 3
593 20250408 090900 21069160 6600 6600 6600 6600 42
594 20250408 090800 20791960 6610 6610 6610 6610 9
595 20250408 090700 20732470 6610 6600 6640 6600 657
596 20250408 090600 16391940 6600 6590 6600 6510 1439
597 20250408 090500 6991640 6610 6610 6640 6610 63
598 20250408 090400 6574960 6590 6590 6590 6590 8
599 20250408 090300 6522240 6600 6580 6600 6520 232
600 20250408 090200 5000940 6530 6530 6530 6530 0
601 20250408 090100 5000940 6530 6650 6660 6510 72
602 20250408 090000 4526550 6680 6680 6690 6590 682