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

604
035600/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190200,501909975,8190,8190,8190,8190,5258
20250408,190100,501909975,8190,8190,8190,8190,0
20250408,190000,501909975,8190,8190,8190,8190,0
20250408,185900,501909975,8190,8190,8190,8190,0
20250408,185800,501909975,8190,8190,8190,8190,0
20250408,185700,501909975,8190,8190,8190,8190,0
20250408,185600,501909975,8190,8190,8190,8190,0
20250408,185500,501909975,8190,8190,8190,8190,0
20250408,185400,501909975,8190,8190,8190,8190,0
20250408,185300,501909975,8190,8190,8190,8190,0
20250408,185200,501909975,8190,8190,8190,8190,0
20250408,185100,501909975,8190,8190,8190,8190,0
20250408,185000,501909975,8190,8190,8190,8190,0
20250408,184900,501909975,8190,8190,8190,8190,0
20250408,184800,501909975,8190,8190,8190,8190,0
20250408,184700,501909975,8190,8190,8190,8190,0
20250408,184600,501909975,8190,8190,8190,8190,0
20250408,184500,501909975,8190,8190,8190,8190,0
20250408,184400,501909975,8190,8190,8190,8190,0
20250408,184300,501909975,8190,8190,8190,8190,0
20250408,184200,501909975,8190,8190,8190,8190,0
20250408,184100,501909975,8190,8190,8190,8190,0
20250408,184000,501909975,8190,8190,8190,8190,0
20250408,183900,501909975,8190,8190,8190,8190,0
20250408,183800,501909975,8190,8190,8190,8190,0
20250408,183700,501909975,8190,8190,8190,8190,0
20250408,183600,501909975,8190,8190,8190,8190,0
20250408,183500,501909975,8190,8190,8190,8190,0
20250408,183400,501909975,8190,8190,8190,8190,0
20250408,183300,501909975,8190,8190,8190,8190,0
20250408,183200,501909975,8190,8190,8190,8190,5258
20250408,183100,501909975,8190,8190,8190,8190,0
20250408,183000,501909975,8190,8190,8190,8190,0
20250408,182900,501909975,8190,8190,8190,8190,0
20250408,182800,501909975,8190,8190,8190,8190,0
20250408,182700,501909975,8190,8190,8190,8190,0
20250408,182600,501909975,8190,8190,8190,8190,0
20250408,182500,501909975,8190,8190,8190,8190,0
20250408,182400,501909975,8190,8190,8190,8190,0
20250408,182300,501909975,8190,8190,8190,8190,0
20250408,182200,501909975,8190,8190,8190,8190,0
20250408,182100,501909975,8190,8190,8190,8190,0
20250408,182000,501909975,8190,8190,8190,8190,0
20250408,181900,501909975,8190,8190,8190,8190,0
20250408,181800,501909975,8190,8190,8190,8190,0
20250408,181700,501909975,8190,8190,8190,8190,0
20250408,181600,501909975,8190,8190,8190,8190,0
20250408,181500,501909975,8190,8190,8190,8190,0
20250408,181400,501909975,8190,8190,8190,8190,0
20250408,181300,501909975,8190,8190,8190,8190,0
20250408,181200,501909975,8190,8190,8190,8190,0
20250408,181100,501909975,8190,8190,8190,8190,0
20250408,181000,501909975,8190,8190,8190,8190,0
20250408,180900,501909975,8190,8190,8190,8190,0
20250408,180800,501909975,8190,8190,8190,8190,0
20250408,180700,501909975,8190,8190,8190,8190,0
20250408,180600,501909975,8190,8190,8190,8190,0
20250408,180500,501909975,8190,8190,8190,8190,0
20250408,180400,501909975,8190,8190,8190,8190,0
20250408,180300,501909975,8190,8190,8190,8190,0
20250408,180200,501909975,8190,8190,8190,8190,5258
20250408,180100,501909975,8190,8190,8190,8190,0
20250408,180000,501909975,8190,8190,8190,8190,0
20250408,175900,501909975,8190,8190,8190,8190,0
20250408,175800,501909975,8190,8190,8190,8190,0
20250408,175700,501909975,8190,8190,8190,8190,0
20250408,175600,501909975,8190,8190,8190,8190,0
20250408,175500,501909975,8190,8190,8190,8190,0
20250408,175400,501909975,8190,8190,8190,8190,0
20250408,175300,501909975,8190,8190,8190,8190,0
20250408,175200,501909975,8190,8190,8190,8190,0
20250408,175100,501909975,8190,8190,8190,8190,0
20250408,175000,501909975,8190,8190,8190,8190,0
20250408,174900,501909975,8190,8190,8190,8190,0
20250408,174800,501909975,8190,8190,8190,8190,0
20250408,174700,501909975,8190,8190,8190,8190,0
20250408,174600,501909975,8190,8190,8190,8190,0
20250408,174500,501909975,8190,8190,8190,8190,0
20250408,174400,501909975,8190,8190,8190,8190,0
20250408,174300,501909975,8190,8190,8190,8190,0
20250408,174200,501909975,8190,8190,8190,8190,0
20250408,174100,501909975,8190,8190,8190,8190,0
20250408,174000,501909975,8190,8190,8190,8190,0
20250408,173900,501909975,8190,8190,8190,8190,0
20250408,173800,501909975,8190,8190,8190,8190,0
20250408,173700,501909975,8190,8190,8190,8190,0
20250408,173600,501909975,8190,8190,8190,8190,0
20250408,173500,501909975,8190,8190,8190,8190,0
20250408,173400,501909975,8190,8190,8190,8190,0
20250408,173300,501909975,8190,8190,8190,8190,0
20250408,173200,501909975,8190,8190,8190,8190,5258
20250408,173100,501909975,8190,8190,8190,8190,0
20250408,173000,501909975,8190,8190,8190,8190,0
20250408,172900,501909975,8190,8190,8190,8190,0
20250408,172800,501909975,8190,8190,8190,8190,0
20250408,172700,501909975,8190,8190,8190,8190,0
20250408,172600,501909975,8190,8190,8190,8190,0
20250408,172500,501909975,8190,8190,8190,8190,0
20250408,172400,501909975,8190,8190,8190,8190,0
20250408,172300,501909975,8190,8190,8190,8190,0
20250408,172200,501909975,8190,8190,8190,8190,0
20250408,172100,501909975,8190,8190,8190,8190,0
20250408,172000,501909975,8190,8190,8190,8190,0
20250408,171900,501909975,8190,8190,8190,8190,0
20250408,171800,501909975,8190,8190,8190,8190,0
20250408,171700,501909975,8190,8190,8190,8190,0
20250408,171600,501909975,8190,8190,8190,8190,0
20250408,171500,501909975,8190,8190,8190,8190,0
20250408,171400,501909975,8190,8190,8190,8190,0
20250408,171300,501909975,8190,8190,8190,8190,0
20250408,171200,501909975,8190,8190,8190,8190,0
20250408,171100,501909975,8190,8190,8190,8190,0
20250408,171000,501909975,8190,8190,8190,8190,0
20250408,170900,501909975,8190,8190,8190,8190,0
20250408,170800,501909975,8190,8190,8190,8190,0
20250408,170700,501909975,8190,8190,8190,8190,0
20250408,170600,501909975,8190,8190,8190,8190,0
20250408,170500,501909975,8190,8190,8190,8190,0
20250408,170400,501909975,8190,8190,8190,8190,0
20250408,170300,501909975,8190,8190,8190,8190,0
20250408,170200,501909975,8190,8190,8190,8190,5258
20250408,170100,501909975,8190,8190,8190,8190,0
20250408,170000,501909975,8190,8190,8190,8190,0
20250408,165900,501909975,8190,8190,8190,8190,0
20250408,165800,501909975,8190,8190,8190,8190,0
20250408,165700,501909975,8190,8190,8190,8190,0
20250408,165600,501909975,8190,8190,8190,8190,0
20250408,165500,501909975,8190,8190,8190,8190,0
20250408,165400,501909975,8190,8190,8190,8190,0
20250408,165300,501909975,8190,8190,8190,8190,0
20250408,165200,501909975,8190,8190,8190,8190,0
20250408,165100,501909975,8190,8190,8190,8190,0
20250408,165000,501909975,8190,8190,8190,8190,0
20250408,164900,501909975,8190,8190,8190,8190,0
20250408,164800,501909975,8190,8190,8190,8190,0
20250408,164700,501909975,8190,8190,8190,8190,0
20250408,164600,501909975,8190,8190,8190,8190,0
20250408,164500,501909975,8190,8190,8190,8190,0
20250408,164400,501909975,8190,8190,8190,8190,0
20250408,164300,501909975,8190,8190,8190,8190,0
20250408,164200,501909975,8190,8190,8190,8190,0
20250408,164100,501909975,8190,8190,8190,8190,0
20250408,164000,501909975,8190,8190,8190,8190,0
20250408,163900,501909975,8190,8190,8190,8190,0
20250408,163800,501909975,8190,8190,8190,8190,0
20250408,163700,501909975,8190,8190,8190,8190,0
20250408,163600,501909975,8190,8190,8190,8190,0
20250408,163500,501909975,8190,8190,8190,8190,0
20250408,163400,501909975,8190,8190,8190,8190,0
20250408,163300,501909975,8190,8190,8190,8190,0
20250408,163200,501909975,8190,8190,8190,8190,5258
20250408,163100,501909975,8190,8190,8190,8190,0
20250408,163000,501909975,8190,8190,8190,8190,0
20250408,162900,501909975,8190,8190,8190,8190,0
20250408,162800,501909975,8190,8190,8190,8190,0
20250408,162700,501909975,8190,8190,8190,8190,0
20250408,162600,501909975,8190,8190,8190,8190,0
20250408,162500,501909975,8190,8190,8190,8190,0
20250408,162400,501909975,8190,8190,8190,8190,0
20250408,162300,501909975,8190,8190,8190,8190,0
20250408,162200,501909975,8190,8190,8190,8190,0
20250408,162100,501909975,8190,8190,8190,8190,0
20250408,162000,501909975,8190,8190,8190,8190,0
20250408,161900,501909975,8190,8190,8190,8190,0
20250408,161800,501909975,8190,8190,8190,8190,0
20250408,161700,501909975,8190,8190,8190,8190,0
20250408,161600,501909975,8190,8190,8190,8190,0
20250408,161500,501909975,8190,8190,8190,8190,0
20250408,161400,501909975,8190,8190,8190,8190,0
20250408,161300,501909975,8190,8190,8190,8190,0
20250408,161200,501909975,8190,8190,8190,8190,0
20250408,161100,501909975,8190,8190,8190,8190,0
20250408,161000,501909975,8190,8190,8190,8190,0
20250408,160900,501909975,8190,8190,8190,8190,0
20250408,160800,501909975,8190,8190,8190,8190,0
20250408,160700,501909975,8190,8190,8190,8190,0
20250408,160600,501909975,8190,8190,8190,8190,0
20250408,160500,501909975,8190,8190,8190,8190,0
20250408,160400,501909975,8190,8190,8190,8190,0
20250408,160300,501909975,8190,8190,8190,8190,0
20250408,160200,501909975,8190,8190,8190,8190,5258
20250408,160100,501909975,8190,8190,8190,8190,0
20250408,160000,501909975,8190,8190,8190,8190,0
20250408,155900,501909975,8190,8190,8190,8190,0
20250408,155800,501909975,8190,8190,8190,8190,0
20250408,155700,501909975,8190,8190,8190,8190,0
20250408,155600,501909975,8190,8190,8190,8190,0
20250408,155500,501909975,8190,8190,8190,8190,0
20250408,155400,501909975,8190,8190,8190,8190,0
20250408,155300,501909975,8190,8190,8190,8190,0
20250408,155200,501909975,8190,8190,8190,8190,0
20250408,155100,501909975,8190,8190,8190,8190,0
20250408,155000,501909975,8190,8190,8190,8190,0
20250408,154900,501909975,8190,8190,8190,8190,0
20250408,154800,501909975,8190,8190,8190,8190,0
20250408,154700,501909975,8190,8190,8190,8190,0
20250408,154600,501909975,8190,8190,8190,8190,0
20250408,154500,501909975,8190,8190,8190,8190,0
20250408,154400,501909975,8190,8190,8190,8190,0
20250408,154300,501909975,8190,8190,8190,8190,0
20250408,154200,501909975,8190,8190,8190,8190,0
20250408,154100,501909975,8190,8190,8190,8190,0
20250408,154000,501909975,8190,8190,8190,8190,0
20250408,153900,501909975,8190,8190,8190,8190,0
20250408,153800,501909975,8190,8190,8190,8190,0
20250408,153700,501909975,8190,8190,8190,8190,0
20250408,153600,501909975,8190,8190,8190,8190,0
20250408,153500,501909975,8190,8190,8190,8190,0
20250408,153400,501909975,8190,8190,8190,8190,0
20250408,153300,501909975,8190,8190,8190,8190,0
20250408,153200,501909975,8190,8190,8190,8190,5258
20250408,153100,501909975,8190,8190,8190,8190,0
20250408,153000,501909975,8190,8190,8190,8190,5258
20250408,152900,458846955,8120,8120,8120,8120,0
20250408,152800,458846955,8120,8120,8120,8120,0
20250408,152700,458846955,8120,8120,8120,8120,0
20250408,152600,458846955,8120,8120,8120,8120,0
20250408,152500,458846955,8120,8120,8120,8120,0
20250408,152400,458846955,8120,8120,8120,8120,0
20250408,152300,458846955,8120,8120,8120,8120,0
20250408,152200,458846955,8120,8120,8120,8120,0
20250408,152100,458846955,8120,8120,8120,8120,0
20250408,152000,458846955,8120,8120,8120,8120,0
20250408,151900,458846955,8120,8050,8120,8020,1654
20250408,151800,445484525,8050,8040,8050,8040,477
20250408,151700,441646285,8030,8030,8030,8030,67
20250408,151600,441108275,8040,8040,8040,8040,0
20250408,151500,441108275,8040,8030,8040,8030,1188
20250408,151400,431558585,8030,8010,8030,8010,74
20250408,151300,430965825,8010,8030,8030,8010,393
20250408,151200,427815195,8010,8030,8030,8010,437
20250408,151100,424309295,8040,8040,8040,8040,408
20250408,151000,421028975,8040,8050,8050,8040,241
20250408,150900,419089955,8060,8060,8060,8060,0
20250408,150800,419089955,8060,8060,8060,8060,137
20250408,150700,417985735,8070,8040,8070,8040,156
20250408,150600,416729865,8040,8050,8050,8040,61
20250408,150500,416239165,8050,8070,8070,8050,95
20250408,150400,415473515,8070,8070,8070,8070,0
20250408,150300,415473515,8070,8050,8070,8050,19
20250408,150200,415320205,8080,8060,8080,8060,354
20250408,150100,412462965,8060,8060,8060,8060,5
20250408,150000,412422665,8060,8080,8080,8050,203
20250408,145900,410785565,8080,8080,8080,8080,50
20250408,145800,410381565,8090,8090,8110,8080,313
20250408,145700,407847945,8080,8080,8080,8080,36
20250408,145600,407557065,8090,8100,8100,8090,96
20250408,145500,406779625,8090,8080,8100,8080,618
20250408,145400,401782825,8070,8070,8070,8070,10
20250408,145300,401702125,8070,8070,8070,8060,231
20250408,145200,399838495,8070,8070,8070,8070,97
20250408,145100,399055705,8070,8070,8070,8070,41
20250408,145000,398724835,8060,8060,8070,8060,133
20250408,144900,397652455,8050,8050,8050,8050,0
20250408,144800,397652455,8050,8060,8060,8050,13
20250408,144700,397547705,8060,8060,8060,8060,0
20250408,144600,397547705,8060,8060,8060,8060,0
20250408,144500,397547705,8060,8050,8060,8050,125
20250408,144400,396541445,8070,8070,8070,8070,144
20250408,144300,395379365,8070,8070,8070,8070,1
20250408,144200,395371295,8080,8080,8080,8080,0
20250408,144100,395371295,8080,8080,8080,8080,0
20250408,144000,395371295,8080,8080,8080,8080,0
20250408,143900,395371295,8080,8070,8080,8070,97
20250408,143800,394588395,8070,8050,8070,8050,804
20250408,143700,388108155,8040,8070,8070,8040,1297
20250408,143600,377670185,8070,8070,8070,8070,0
20250408,143500,377670185,8070,8070,8070,8070,84
20250408,143400,376992305,8070,8070,8070,8070,0
20250408,143300,376992305,8070,8070,8070,8070,2
20250408,143200,376976165,8080,8100,8100,8080,188
20250408,143100,375456545,8070,8070,8100,8070,237
20250408,143000,373541035,8060,8060,8060,8060,11
20250408,142900,373452375,8060,8060,8060,8060,13
20250408,142800,373347595,8080,8080,8080,8080,1
20250408,142700,373339515,8080,8060,8090,8060,224
20250408,142600,371530905,8100,8100,8100,8100,1
20250408,142500,371522805,8110,8070,8110,8050,16
20250408,142400,371393915,8040,8030,8070,8010,1450
20250408,142300,359723775,8040,8040,8040,8040,79
20250408,142200,359088615,8040,8060,8070,8040,1335
20250408,142100,348340945,8050,8060,8060,8050,291
20250408,142000,345996785,8070,8070,8070,8060,49
20250408,141900,345601565,8070,8070,8070,8070,114
20250408,141800,344681585,8070,8070,8070,8070,33
20250408,141700,344415275,8070,8070,8070,8070,21
20250408,141600,344245805,8070,8070,8070,8070,67
20250408,141500,343705115,8080,8080,8080,8080,1
20250408,141400,343697035,8080,8070,8080,8070,166
20250408,141300,342356085,8080,8080,8080,8080,52
20250408,141200,341935925,8070,8070,8070,8070,13
20250408,141100,341831015,8070,8070,8070,8070,8
20250408,141000,341766455,8070,8070,8070,8070,33
20250408,140900,341500145,8070,8070,8070,8070,35
20250408,140800,341217695,8070,8070,8070,8070,1015
20250408,140700,333026645,8080,8080,8080,8080,0
20250408,140600,333026645,8080,8080,8110,8080,525
20250408,140500,328782135,8090,8080,8090,8080,83
20250408,140400,328110885,8080,8080,8080,8080,35
20250408,140300,327828085,8080,8080,8080,8080,0
20250408,140200,327828085,8080,8080,8080,8080,0
20250408,140100,327828085,8080,8080,8080,8080,0
20250408,140000,327828085,8080,8080,8080,8080,2
20250408,135900,327811925,8080,8080,8080,8080,136
20250408,135800,326713045,8070,8090,8090,8070,816
20250408,135700,320118645,8090,8100,8100,8090,476
20250408,135600,316267745,8090,8090,8090,8090,120
20250408,135500,315296945,8100,8100,8100,8100,1
20250408,135400,315288845,8100,8100,8100,8100,0
20250408,135300,315288845,8100,8100,8100,8100,0
20250408,135200,315288845,8100,8100,8100,8100,5
20250408,135100,315248345,8090,8080,8090,8080,185
20250408,135000,313752905,8080,8080,8080,8080,1
20250408,134900,313744825,8070,8110,8110,8070,3088
20250408,134800,288769915,8110,8110,8110,8110,0
20250408,134700,288769915,8110,8110,8110,8110,109
20250408,134600,287885925,8100,8110,8110,8100,157
20250408,134500,286612845,8110,8120,8120,8110,157
20250408,134400,285338335,8120,8120,8120,8120,83
20250408,134300,284664375,8130,8120,8130,8120,29
20250408,134200,284428825,8130,8130,8130,8130,0
20250408,134100,284428825,8130,8120,8150,8120,220
20250408,134000,282639695,8110,8110,8110,8110,0
20250408,133900,282639695,8110,8120,8120,8110,320
20250408,133800,280044445,8120,8120,8120,8120,140
20250408,133700,278907645,8110,8110,8110,8110,0
20250408,133600,278907645,8110,8110,8110,8110,4
20250408,133500,278875205,8110,8110,8110,8110,23
20250408,133400,278688675,8120,8120,8120,8120,5
20250408,133300,278648075,8120,8120,8120,8120,0
20250408,133200,278648075,8120,8110,8120,8110,25
20250408,133100,278445275,8120,8110,8120,8110,244
20250408,133000,276466105,8120,8120,8120,8120,0
20250408,132900,276466105,8120,8120,8120,8120,22
20250408,132800,276287465,8130,8130,8130,8130,0
20250408,132700,276287465,8130,8130,8130,8130,0
20250408,132600,276287465,8130,8130,8130,8130,46
20250408,132500,275913485,8140,8140,8140,8140,0
20250408,132400,275913485,8140,8140,8140,8140,102
20250408,132300,275083205,8140,8130,8140,8130,240
20250408,132200,273131845,8120,8120,8120,8120,49
20250408,132100,272733965,8120,8130,8130,8120,94
20250408,132000,271969765,8135,8135,8135,8135,3
20250408,131900,271945360,8140,8140,8140,8140,4
20250408,131800,271912800,8150,8150,8150,8150,1
20250408,131700,271904650,8140,8150,8160,8130,36
20250408,131600,271611200,8160,8150,8170,8150,290
20250408,131500,269245380,8140,8140,8140,8140,0
20250408,131400,269245380,8140,8140,8140,8140,0
20250408,131300,269245380,8140,8140,8140,8140,116
20250408,131200,268301140,8150,8140,8150,8140,272
20250408,131100,266086430,8130,8130,8130,8130,19
20250408,131000,265931960,8140,8140,8140,8140,0
20250408,130900,265931960,8140,8140,8140,8140,1
20250408,130800,265923820,8140,8140,8140,8140,0
20250408,130700,265923820,8140,8140,8140,8140,9
20250408,130600,265850560,8140,8140,8140,8140,216
20250408,130500,264092320,8140,8140,8140,8140,1
20250408,130400,264084180,8140,8140,8140,8140,1
20250408,130300,264076040,8140,8140,8140,8140,3
20250408,130200,264051620,8130,8130,8130,8130,122
20250408,130100,263059760,8130,8130,8130,8130,0
20250408,130000,263059760,8130,8130,8130,8130,129
20250408,125900,262010990,8120,8120,8120,8120,21
20250408,125800,261840470,8130,8130,8130,8130,0
20250408,125700,261840470,8130,8130,8130,8130,8
20250408,125600,261775430,8120,8120,8130,8120,88
20250408,125500,261060550,8120,8120,8120,8120,6
20250408,125400,261011830,8120,8120,8120,8120,33
20250408,125300,260743870,8120,8120,8120,8120,35
20250408,125200,260459670,8130,8130,8130,8130,20
20250408,125100,260297070,8140,8140,8140,8140,4
20250408,125000,260264510,8140,8140,8140,8140,24
20250408,124900,260069150,8140,8150,8150,8140,68
20250408,124800,259515410,8160,8160,8160,8160,152
20250408,124700,258275090,8160,8150,8160,8150,140
20250408,124600,257133920,8160,8160,8160,8160,0
20250408,124500,257133920,8160,8160,8160,8160,0
20250408,124400,257133920,8160,8150,8160,8140,316
20250408,124300,254555420,8170,8140,8170,8140,550
20250408,124200,250077300,8140,8160,8160,8130,868
20250408,124100,243015970,8160,8160,8160,8160,0
20250408,124000,243015970,8160,8160,8160,8160,0
20250408,123900,243015970,8160,8160,8160,8160,0
20250408,123800,243015970,8160,8160,8160,8160,0
20250408,123700,243015970,8160,8160,8160,8160,0
20250408,123600,243015970,8160,8160,8160,8160,1
20250408,123500,243007810,8160,8160,8160,8160,0
20250408,123400,243007810,8160,8160,8160,8160,0
20250408,123300,243007810,8160,8190,8190,8160,186
20250408,123200,241490010,8170,8190,8190,8160,176
20250408,123100,240051320,8190,8180,8190,8180,24
20250408,123000,239854990,8180,8180,8180,8180,0
20250408,122900,239854990,8180,8180,8180,8180,0
20250408,122800,239854990,8180,8180,8180,8180,0
20250408,122700,239854990,8180,8170,8220,8170,345
20250408,122600,237029150,8180,8180,8180,8180,0
20250408,122500,237029150,8180,8180,8180,8180,0
20250408,122400,237029150,8180,8180,8180,8180,0
20250408,122300,237029150,8180,8180,8210,8180,96
20250408,122200,236242860,8180,8180,8210,8180,16
20250408,122100,236111950,8190,8190,8190,8190,0
20250408,122000,236111950,8190,8170,8190,8170,506
20250408,121900,231977790,8160,8170,8170,8160,30
20250408,121800,231732920,8175,8175,8175,8175,0
20250408,121700,231732920,8175,8175,8175,8175,0
20250408,121600,231732920,8175,8175,8175,8175,70
20250408,121500,231160670,8180,8180,8180,8180,0
20250408,121400,231160670,8180,8180,8180,8180,0
20250408,121300,231160670,8180,8170,8180,8160,198
20250408,121200,229543960,8180,8180,8180,8180,0
20250408,121100,229543960,8180,8190,8220,8180,1224
20250408,121000,219513900,8190,8190,8190,8190,0
20250408,120900,219513900,8190,8190,8190,8190,0
20250408,120800,219513900,8190,8190,8190,8190,0
20250408,120700,219513900,8190,8190,8190,8190,0
20250408,120600,219513900,8190,8190,8190,8190,0
20250408,120500,219513900,8190,8190,8190,8190,99
20250408,120400,218703090,8200,8190,8200,8190,758
20250408,120300,212494240,8190,8180,8190,8180,185
20250408,120200,210980230,8170,8170,8170,8170,9
20250408,120100,210906700,8170,8170,8170,8170,19
20250408,120000,210751470,8170,8170,8170,8170,34
20250408,115900,210473690,8170,8170,8170,8170,4
20250408,115800,210441010,8180,8180,8180,8180,0
20250408,115700,210441010,8180,8180,8180,8180,0
20250408,115600,210441010,8180,8180,8180,8180,0
20250408,115500,210441010,8180,8180,8180,8180,71
20250408,115400,209860230,8190,8190,8190,8190,218
20250408,115300,208074810,8190,8190,8190,8190,0
20250408,115200,208074810,8190,8190,8200,8190,161
20250408,115100,206756210,8190,8190,8190,8190,2
20250408,115000,206739830,8180,8180,8180,8180,0
20250408,114900,206739830,8180,8180,8180,8180,0
20250408,114800,206739830,8180,8180,8180,8180,0
20250408,114700,206739830,8180,8190,8190,8180,3
20250408,114600,206715280,8180,8190,8190,8180,127
20250408,114500,205675170,8200,8180,8200,8180,98
20250408,114400,204871630,8180,8170,8180,8160,616
20250408,114300,199838900,8180,8190,8190,8160,804
20250408,114200,193275470,8200,8200,8200,8200,0
20250408,114100,193275470,8200,8200,8200,8200,0
20250408,114000,193275470,8200,8200,8200,8200,0
20250408,113900,193275470,8200,8200,8200,8200,29
20250408,113800,193037670,8220,8220,8220,8220,0
20250408,113700,193037670,8220,8220,8220,8220,0
20250408,113600,193037670,8220,8220,8220,8220,0
20250408,113500,193037670,8220,8220,8220,8220,0
20250408,113400,193037670,8220,8210,8220,8210,3
20250408,113300,193013030,8220,8210,8220,8210,7
20250408,113200,192955530,8220,8200,8220,8200,2
20250408,113100,192939110,8220,8220,8220,8220,22
20250408,113000,192758270,8220,8240,8240,8220,19
20250408,112900,192602070,8230,8210,8240,8210,1014
20250408,112800,184263870,8200,8200,8200,8200,0
20250408,112700,184263870,8200,8200,8200,8200,0
20250408,112600,184263870,8200,8200,8200,8200,640
20250408,112500,179015870,8200,8200,8200,8200,0
20250408,112400,179015870,8200,8200,8200,8200,13
20250408,112300,178909270,8200,8200,8200,8200,255
20250408,112200,176818270,8210,8210,8210,8210,0
20250408,112100,176818270,8210,8210,8210,8210,0
20250408,112000,176818270,8210,8200,8210,8200,402
20250408,111900,173521850,8210,8210,8210,8210,0
20250408,111800,173521850,8210,8210,8210,8210,0
20250408,111700,173521850,8210,8210,8210,8210,50
20250408,111600,173111350,8210,8210,8210,8210,0
20250408,111500,173111350,8210,8210,8210,8210,0
20250408,111400,173111350,8210,8210,8210,8210,1
20250408,111300,173103140,8210,8210,8210,8200,468
20250408,111200,169265120,8210,8200,8210,8200,14
20250408,111100,169150220,8210,8210,8210,8210,0
20250408,111000,169150220,8210,8210,8210,8210,0
20250408,110900,169150220,8210,8210,8210,8210,1
20250408,110800,169142010,8190,8190,8190,8190,0
20250408,110700,169142010,8190,8200,8210,8190,539
20250408,110600,164722040,8210,8210,8210,8210,0
20250408,110500,164722040,8210,8220,8220,8170,2573
20250408,110400,143654450,8230,8230,8230,8230,80
20250408,110300,142996050,8230,8230,8230,8230,35
20250408,110200,142708000,8240,8220,8240,8220,80
20250408,110100,142049560,8220,8220,8230,8210,219
20250408,110000,140248930,8220,8220,8220,8220,0
20250408,105900,140248930,8220,8220,8220,8220,0
20250408,105800,140248930,8220,8210,8220,8210,2
20250408,105700,140232500,8220,8220,8240,8190,100
20250408,105600,139410540,8220,8200,8230,8190,564
20250408,105500,134777590,8200,8200,8220,8190,206
20250408,105400,133086560,8200,8210,8210,8200,76
20250408,105300,132463220,8220,8220,8230,8220,176
20250408,105200,131016180,8220,8210,8220,8210,212
20250408,105100,129275650,8210,8210,8210,8210,0
20250408,105000,129275650,8210,8210,8210,8210,0
20250408,104900,129275650,8210,8200,8210,8200,84
20250408,104800,128586840,8200,8200,8210,8200,9
20250408,104700,128513030,8200,8200,8200,8200,0
20250408,104600,128513030,8200,8200,8200,8200,0
20250408,104500,128513030,8200,8200,8200,8200,86
20250408,104400,127807830,8200,8190,8200,8160,101
20250408,104300,126982090,8210,8200,8210,8200,107
20250408,104200,126104680,8200,8190,8200,8190,3
20250408,104100,126080100,8190,8190,8190,8190,3
20250408,104000,126055530,8200,8200,8210,8200,318
20250408,103900,123446220,8210,8210,8210,8210,0
20250408,103800,123446220,8210,8210,8210,8210,0
20250408,103700,123446220,8210,8190,8210,8190,124
20250408,103600,122429760,8180,8180,8180,8180,0
20250408,103500,122429760,8180,8170,8180,8170,302
20250408,103400,119962400,8180,8180,8180,8180,9
20250408,103300,119888780,8180,8190,8190,8180,108
20250408,103200,119005330,8180,8190,8200,8180,85
20250408,103100,118308380,8200,8180,8200,8180,13
20250408,103000,118201860,8190,8190,8190,8180,33
20250408,102900,117931600,8210,8200,8210,8200,103
20250408,102800,117086410,8190,8200,8200,8190,11
20250408,102700,116996310,8210,8210,8210,8200,318
20250408,102600,114388010,8200,8200,8210,8200,262
20250408,102500,112239530,8200,8190,8200,8190,337
20250408,102400,109479480,8190,8190,8190,8190,5
20250408,102300,109438530,8190,8190,8190,8190,0
20250408,102200,109438530,8190,8180,8190,8180,246
20250408,102100,107424630,8180,8180,8180,8180,19
20250408,102000,107269210,8180,8170,8180,8170,88
20250408,101900,106549420,8170,8170,8180,8170,101
20250408,101800,105724240,8170,8170,8170,8170,1
20250408,101700,105716070,8170,8170,8170,8170,0
20250408,101600,105716070,8170,8170,8170,8170,53
20250408,101500,105283060,8180,8160,8180,8160,139
20250408,101400,104147950,8160,8160,8160,8160,2
20250408,101300,104131630,8160,8160,8160,8160,13
20250408,101200,104025550,8160,8160,8170,8150,11
20250408,101100,103935800,8160,8160,8200,8150,1041
20250408,101000,95437170,8160,8150,8160,8150,111
20250408,100900,94532510,8150,8150,8150,8150,2
20250408,100800,94516210,8150,8150,8150,8150,1
20250408,100700,94508060,8150,8150,8150,8150,0
20250408,100600,94508060,8150,8150,8150,8150,41
20250408,100500,94173910,8160,8160,8160,8160,1
20250408,100400,94165750,8150,8150,8160,8150,70
20250408,100300,93595240,8150,8150,8150,8150,7
20250408,100200,93538190,8150,8150,8150,8150,13
20250408,100100,93432240,8150,8140,8150,8100,1145
20250408,100000,84112430,8140,8160,8160,8140,2084
20250408,095900,67135290,8180,8180,8180,8180,2
20250408,095800,67118930,8180,8180,8180,8180,35
20250408,095700,66832630,8170,8180,8180,8170,172
20250408,095600,65427350,8180,8180,8180,8180,0
20250408,095500,65427350,8180,8180,8180,8180,1
20250408,095400,65419170,8180,8180,8180,8180,3
20250408,095300,65394630,8180,8180,8180,8180,3
20250408,095200,65370090,8180,8180,8180,8170,103
20250408,095100,64528230,8180,8180,8180,8180,3
20250408,095000,64503690,8180,8180,8180,8180,3
20250408,094900,64479150,8180,8180,8180,8180,6
20250408,094800,64430070,8180,8180,8180,8170,54
20250408,094700,63988720,8170,8180,8180,8170,106
20250408,094600,63122660,8180,8190,8200,8170,267
20250408,094500,60938510,8200,8190,8200,8190,60
20250408,094400,60446600,8200,8190,8200,8190,17
20250408,094300,60307230,8190,8200,8200,8190,211
20250408,094200,58579110,8200,8200,8200,8190,238
20250408,094100,56629510,8200,8180,8210,8180,89
20250408,094000,55900080,8180,8170,8210,8170,578
20250408,093900,51170150,8170,8170,8170,8170,2
20250408,093800,51153810,8170,8170,8170,8170,5
20250408,093700,51112960,8170,8170,8170,8170,3
20250408,093600,51088450,8170,8170,8170,8170,5
20250408,093500,51047600,8160,8180,8180,8160,378
20250408,093400,47962580,8180,8180,8180,8180,3
20250408,093300,47938040,8180,8180,8180,8180,37
20250408,093200,47635380,8180,8180,8180,8180,4
20250408,093100,47602660,8180,8180,8180,8180,4
20250408,093000,47569940,8180,8190,8200,8180,79
20250408,092900,46923450,8190,8190,8190,8180,122
20250408,092800,45925270,8190,8180,8190,8180,83
20250408,092700,45246020,8180,8200,8200,8160,216
20250408,092600,43476890,8200,8180,8200,8180,261
20250408,092500,41340980,8180,8180,8180,8180,4
20250408,092400,41308260,8180,8180,8180,8180,2
20250408,092300,41291900,8160,8170,8170,8160,111
20250408,092200,40386130,8180,8170,8180,8170,45
20250408,092100,40018470,8180,8170,8180,8170,61
20250408,092000,39520080,8180,8180,8190,8180,4
20250408,091900,39487350,8190,8170,8190,8160,159
20250408,091800,38187400,8160,8210,8210,8160,429
20250408,091700,34686650,8190,8180,8190,8170,277
20250408,091600,32423300,8190,8180,8210,8180,87
20250408,091500,31711510,8190,8200,8200,8180,138
20250408,091400,30582020,8210,8190,8210,8190,4
20250408,091300,30549220,8200,8210,8210,8200,52
20250408,091200,30122320,8220,8210,8220,8210,196
20250408,091100,28511220,8210,8220,8220,8210,3
20250408,091000,28486580,8230,8210,8230,8210,133
20250408,090900,27392640,8220,8190,8220,8190,75
20250408,090800,26777320,8200,8170,8200,8170,71
20250408,090700,26196080,8180,8180,8190,8180,25
20250408,090600,25991350,8180,8190,8190,8180,27
20250408,090500,25770480,8180,8200,8200,8170,1232
20250408,090400,15704960,8200,8200,8210,8180,136
20250408,090300,14590990,8200,8200,8200,8200,9
20250408,090200,14517190,8160,8160,8160,8160,0
20250408,090100,14517190,8160,8240,8240,8160,591
20250408,090000,9685110,8260,8170,8260,8170,1179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190200 501909975 8190 8190 8190 8190 5258
3 20250408 190100 501909975 8190 8190 8190 8190 0
4 20250408 190000 501909975 8190 8190 8190 8190 0
5 20250408 185900 501909975 8190 8190 8190 8190 0
6 20250408 185800 501909975 8190 8190 8190 8190 0
7 20250408 185700 501909975 8190 8190 8190 8190 0
8 20250408 185600 501909975 8190 8190 8190 8190 0
9 20250408 185500 501909975 8190 8190 8190 8190 0
10 20250408 185400 501909975 8190 8190 8190 8190 0
11 20250408 185300 501909975 8190 8190 8190 8190 0
12 20250408 185200 501909975 8190 8190 8190 8190 0
13 20250408 185100 501909975 8190 8190 8190 8190 0
14 20250408 185000 501909975 8190 8190 8190 8190 0
15 20250408 184900 501909975 8190 8190 8190 8190 0
16 20250408 184800 501909975 8190 8190 8190 8190 0
17 20250408 184700 501909975 8190 8190 8190 8190 0
18 20250408 184600 501909975 8190 8190 8190 8190 0
19 20250408 184500 501909975 8190 8190 8190 8190 0
20 20250408 184400 501909975 8190 8190 8190 8190 0
21 20250408 184300 501909975 8190 8190 8190 8190 0
22 20250408 184200 501909975 8190 8190 8190 8190 0
23 20250408 184100 501909975 8190 8190 8190 8190 0
24 20250408 184000 501909975 8190 8190 8190 8190 0
25 20250408 183900 501909975 8190 8190 8190 8190 0
26 20250408 183800 501909975 8190 8190 8190 8190 0
27 20250408 183700 501909975 8190 8190 8190 8190 0
28 20250408 183600 501909975 8190 8190 8190 8190 0
29 20250408 183500 501909975 8190 8190 8190 8190 0
30 20250408 183400 501909975 8190 8190 8190 8190 0
31 20250408 183300 501909975 8190 8190 8190 8190 0
32 20250408 183200 501909975 8190 8190 8190 8190 5258
33 20250408 183100 501909975 8190 8190 8190 8190 0
34 20250408 183000 501909975 8190 8190 8190 8190 0
35 20250408 182900 501909975 8190 8190 8190 8190 0
36 20250408 182800 501909975 8190 8190 8190 8190 0
37 20250408 182700 501909975 8190 8190 8190 8190 0
38 20250408 182600 501909975 8190 8190 8190 8190 0
39 20250408 182500 501909975 8190 8190 8190 8190 0
40 20250408 182400 501909975 8190 8190 8190 8190 0
41 20250408 182300 501909975 8190 8190 8190 8190 0
42 20250408 182200 501909975 8190 8190 8190 8190 0
43 20250408 182100 501909975 8190 8190 8190 8190 0
44 20250408 182000 501909975 8190 8190 8190 8190 0
45 20250408 181900 501909975 8190 8190 8190 8190 0
46 20250408 181800 501909975 8190 8190 8190 8190 0
47 20250408 181700 501909975 8190 8190 8190 8190 0
48 20250408 181600 501909975 8190 8190 8190 8190 0
49 20250408 181500 501909975 8190 8190 8190 8190 0
50 20250408 181400 501909975 8190 8190 8190 8190 0
51 20250408 181300 501909975 8190 8190 8190 8190 0
52 20250408 181200 501909975 8190 8190 8190 8190 0
53 20250408 181100 501909975 8190 8190 8190 8190 0
54 20250408 181000 501909975 8190 8190 8190 8190 0
55 20250408 180900 501909975 8190 8190 8190 8190 0
56 20250408 180800 501909975 8190 8190 8190 8190 0
57 20250408 180700 501909975 8190 8190 8190 8190 0
58 20250408 180600 501909975 8190 8190 8190 8190 0
59 20250408 180500 501909975 8190 8190 8190 8190 0
60 20250408 180400 501909975 8190 8190 8190 8190 0
61 20250408 180300 501909975 8190 8190 8190 8190 0
62 20250408 180200 501909975 8190 8190 8190 8190 5258
63 20250408 180100 501909975 8190 8190 8190 8190 0
64 20250408 180000 501909975 8190 8190 8190 8190 0
65 20250408 175900 501909975 8190 8190 8190 8190 0
66 20250408 175800 501909975 8190 8190 8190 8190 0
67 20250408 175700 501909975 8190 8190 8190 8190 0
68 20250408 175600 501909975 8190 8190 8190 8190 0
69 20250408 175500 501909975 8190 8190 8190 8190 0
70 20250408 175400 501909975 8190 8190 8190 8190 0
71 20250408 175300 501909975 8190 8190 8190 8190 0
72 20250408 175200 501909975 8190 8190 8190 8190 0
73 20250408 175100 501909975 8190 8190 8190 8190 0
74 20250408 175000 501909975 8190 8190 8190 8190 0
75 20250408 174900 501909975 8190 8190 8190 8190 0
76 20250408 174800 501909975 8190 8190 8190 8190 0
77 20250408 174700 501909975 8190 8190 8190 8190 0
78 20250408 174600 501909975 8190 8190 8190 8190 0
79 20250408 174500 501909975 8190 8190 8190 8190 0
80 20250408 174400 501909975 8190 8190 8190 8190 0
81 20250408 174300 501909975 8190 8190 8190 8190 0
82 20250408 174200 501909975 8190 8190 8190 8190 0
83 20250408 174100 501909975 8190 8190 8190 8190 0
84 20250408 174000 501909975 8190 8190 8190 8190 0
85 20250408 173900 501909975 8190 8190 8190 8190 0
86 20250408 173800 501909975 8190 8190 8190 8190 0
87 20250408 173700 501909975 8190 8190 8190 8190 0
88 20250408 173600 501909975 8190 8190 8190 8190 0
89 20250408 173500 501909975 8190 8190 8190 8190 0
90 20250408 173400 501909975 8190 8190 8190 8190 0
91 20250408 173300 501909975 8190 8190 8190 8190 0
92 20250408 173200 501909975 8190 8190 8190 8190 5258
93 20250408 173100 501909975 8190 8190 8190 8190 0
94 20250408 173000 501909975 8190 8190 8190 8190 0
95 20250408 172900 501909975 8190 8190 8190 8190 0
96 20250408 172800 501909975 8190 8190 8190 8190 0
97 20250408 172700 501909975 8190 8190 8190 8190 0
98 20250408 172600 501909975 8190 8190 8190 8190 0
99 20250408 172500 501909975 8190 8190 8190 8190 0
100 20250408 172400 501909975 8190 8190 8190 8190 0
101 20250408 172300 501909975 8190 8190 8190 8190 0
102 20250408 172200 501909975 8190 8190 8190 8190 0
103 20250408 172100 501909975 8190 8190 8190 8190 0
104 20250408 172000 501909975 8190 8190 8190 8190 0
105 20250408 171900 501909975 8190 8190 8190 8190 0
106 20250408 171800 501909975 8190 8190 8190 8190 0
107 20250408 171700 501909975 8190 8190 8190 8190 0
108 20250408 171600 501909975 8190 8190 8190 8190 0
109 20250408 171500 501909975 8190 8190 8190 8190 0
110 20250408 171400 501909975 8190 8190 8190 8190 0
111 20250408 171300 501909975 8190 8190 8190 8190 0
112 20250408 171200 501909975 8190 8190 8190 8190 0
113 20250408 171100 501909975 8190 8190 8190 8190 0
114 20250408 171000 501909975 8190 8190 8190 8190 0
115 20250408 170900 501909975 8190 8190 8190 8190 0
116 20250408 170800 501909975 8190 8190 8190 8190 0
117 20250408 170700 501909975 8190 8190 8190 8190 0
118 20250408 170600 501909975 8190 8190 8190 8190 0
119 20250408 170500 501909975 8190 8190 8190 8190 0
120 20250408 170400 501909975 8190 8190 8190 8190 0
121 20250408 170300 501909975 8190 8190 8190 8190 0
122 20250408 170200 501909975 8190 8190 8190 8190 5258
123 20250408 170100 501909975 8190 8190 8190 8190 0
124 20250408 170000 501909975 8190 8190 8190 8190 0
125 20250408 165900 501909975 8190 8190 8190 8190 0
126 20250408 165800 501909975 8190 8190 8190 8190 0
127 20250408 165700 501909975 8190 8190 8190 8190 0
128 20250408 165600 501909975 8190 8190 8190 8190 0
129 20250408 165500 501909975 8190 8190 8190 8190 0
130 20250408 165400 501909975 8190 8190 8190 8190 0
131 20250408 165300 501909975 8190 8190 8190 8190 0
132 20250408 165200 501909975 8190 8190 8190 8190 0
133 20250408 165100 501909975 8190 8190 8190 8190 0
134 20250408 165000 501909975 8190 8190 8190 8190 0
135 20250408 164900 501909975 8190 8190 8190 8190 0
136 20250408 164800 501909975 8190 8190 8190 8190 0
137 20250408 164700 501909975 8190 8190 8190 8190 0
138 20250408 164600 501909975 8190 8190 8190 8190 0
139 20250408 164500 501909975 8190 8190 8190 8190 0
140 20250408 164400 501909975 8190 8190 8190 8190 0
141 20250408 164300 501909975 8190 8190 8190 8190 0
142 20250408 164200 501909975 8190 8190 8190 8190 0
143 20250408 164100 501909975 8190 8190 8190 8190 0
144 20250408 164000 501909975 8190 8190 8190 8190 0
145 20250408 163900 501909975 8190 8190 8190 8190 0
146 20250408 163800 501909975 8190 8190 8190 8190 0
147 20250408 163700 501909975 8190 8190 8190 8190 0
148 20250408 163600 501909975 8190 8190 8190 8190 0
149 20250408 163500 501909975 8190 8190 8190 8190 0
150 20250408 163400 501909975 8190 8190 8190 8190 0
151 20250408 163300 501909975 8190 8190 8190 8190 0
152 20250408 163200 501909975 8190 8190 8190 8190 5258
153 20250408 163100 501909975 8190 8190 8190 8190 0
154 20250408 163000 501909975 8190 8190 8190 8190 0
155 20250408 162900 501909975 8190 8190 8190 8190 0
156 20250408 162800 501909975 8190 8190 8190 8190 0
157 20250408 162700 501909975 8190 8190 8190 8190 0
158 20250408 162600 501909975 8190 8190 8190 8190 0
159 20250408 162500 501909975 8190 8190 8190 8190 0
160 20250408 162400 501909975 8190 8190 8190 8190 0
161 20250408 162300 501909975 8190 8190 8190 8190 0
162 20250408 162200 501909975 8190 8190 8190 8190 0
163 20250408 162100 501909975 8190 8190 8190 8190 0
164 20250408 162000 501909975 8190 8190 8190 8190 0
165 20250408 161900 501909975 8190 8190 8190 8190 0
166 20250408 161800 501909975 8190 8190 8190 8190 0
167 20250408 161700 501909975 8190 8190 8190 8190 0
168 20250408 161600 501909975 8190 8190 8190 8190 0
169 20250408 161500 501909975 8190 8190 8190 8190 0
170 20250408 161400 501909975 8190 8190 8190 8190 0
171 20250408 161300 501909975 8190 8190 8190 8190 0
172 20250408 161200 501909975 8190 8190 8190 8190 0
173 20250408 161100 501909975 8190 8190 8190 8190 0
174 20250408 161000 501909975 8190 8190 8190 8190 0
175 20250408 160900 501909975 8190 8190 8190 8190 0
176 20250408 160800 501909975 8190 8190 8190 8190 0
177 20250408 160700 501909975 8190 8190 8190 8190 0
178 20250408 160600 501909975 8190 8190 8190 8190 0
179 20250408 160500 501909975 8190 8190 8190 8190 0
180 20250408 160400 501909975 8190 8190 8190 8190 0
181 20250408 160300 501909975 8190 8190 8190 8190 0
182 20250408 160200 501909975 8190 8190 8190 8190 5258
183 20250408 160100 501909975 8190 8190 8190 8190 0
184 20250408 160000 501909975 8190 8190 8190 8190 0
185 20250408 155900 501909975 8190 8190 8190 8190 0
186 20250408 155800 501909975 8190 8190 8190 8190 0
187 20250408 155700 501909975 8190 8190 8190 8190 0
188 20250408 155600 501909975 8190 8190 8190 8190 0
189 20250408 155500 501909975 8190 8190 8190 8190 0
190 20250408 155400 501909975 8190 8190 8190 8190 0
191 20250408 155300 501909975 8190 8190 8190 8190 0
192 20250408 155200 501909975 8190 8190 8190 8190 0
193 20250408 155100 501909975 8190 8190 8190 8190 0
194 20250408 155000 501909975 8190 8190 8190 8190 0
195 20250408 154900 501909975 8190 8190 8190 8190 0
196 20250408 154800 501909975 8190 8190 8190 8190 0
197 20250408 154700 501909975 8190 8190 8190 8190 0
198 20250408 154600 501909975 8190 8190 8190 8190 0
199 20250408 154500 501909975 8190 8190 8190 8190 0
200 20250408 154400 501909975 8190 8190 8190 8190 0
201 20250408 154300 501909975 8190 8190 8190 8190 0
202 20250408 154200 501909975 8190 8190 8190 8190 0
203 20250408 154100 501909975 8190 8190 8190 8190 0
204 20250408 154000 501909975 8190 8190 8190 8190 0
205 20250408 153900 501909975 8190 8190 8190 8190 0
206 20250408 153800 501909975 8190 8190 8190 8190 0
207 20250408 153700 501909975 8190 8190 8190 8190 0
208 20250408 153600 501909975 8190 8190 8190 8190 0
209 20250408 153500 501909975 8190 8190 8190 8190 0
210 20250408 153400 501909975 8190 8190 8190 8190 0
211 20250408 153300 501909975 8190 8190 8190 8190 0
212 20250408 153200 501909975 8190 8190 8190 8190 5258
213 20250408 153100 501909975 8190 8190 8190 8190 0
214 20250408 153000 501909975 8190 8190 8190 8190 5258
215 20250408 152900 458846955 8120 8120 8120 8120 0
216 20250408 152800 458846955 8120 8120 8120 8120 0
217 20250408 152700 458846955 8120 8120 8120 8120 0
218 20250408 152600 458846955 8120 8120 8120 8120 0
219 20250408 152500 458846955 8120 8120 8120 8120 0
220 20250408 152400 458846955 8120 8120 8120 8120 0
221 20250408 152300 458846955 8120 8120 8120 8120 0
222 20250408 152200 458846955 8120 8120 8120 8120 0
223 20250408 152100 458846955 8120 8120 8120 8120 0
224 20250408 152000 458846955 8120 8120 8120 8120 0
225 20250408 151900 458846955 8120 8050 8120 8020 1654
226 20250408 151800 445484525 8050 8040 8050 8040 477
227 20250408 151700 441646285 8030 8030 8030 8030 67
228 20250408 151600 441108275 8040 8040 8040 8040 0
229 20250408 151500 441108275 8040 8030 8040 8030 1188
230 20250408 151400 431558585 8030 8010 8030 8010 74
231 20250408 151300 430965825 8010 8030 8030 8010 393
232 20250408 151200 427815195 8010 8030 8030 8010 437
233 20250408 151100 424309295 8040 8040 8040 8040 408
234 20250408 151000 421028975 8040 8050 8050 8040 241
235 20250408 150900 419089955 8060 8060 8060 8060 0
236 20250408 150800 419089955 8060 8060 8060 8060 137
237 20250408 150700 417985735 8070 8040 8070 8040 156
238 20250408 150600 416729865 8040 8050 8050 8040 61
239 20250408 150500 416239165 8050 8070 8070 8050 95
240 20250408 150400 415473515 8070 8070 8070 8070 0
241 20250408 150300 415473515 8070 8050 8070 8050 19
242 20250408 150200 415320205 8080 8060 8080 8060 354
243 20250408 150100 412462965 8060 8060 8060 8060 5
244 20250408 150000 412422665 8060 8080 8080 8050 203
245 20250408 145900 410785565 8080 8080 8080 8080 50
246 20250408 145800 410381565 8090 8090 8110 8080 313
247 20250408 145700 407847945 8080 8080 8080 8080 36
248 20250408 145600 407557065 8090 8100 8100 8090 96
249 20250408 145500 406779625 8090 8080 8100 8080 618
250 20250408 145400 401782825 8070 8070 8070 8070 10
251 20250408 145300 401702125 8070 8070 8070 8060 231
252 20250408 145200 399838495 8070 8070 8070 8070 97
253 20250408 145100 399055705 8070 8070 8070 8070 41
254 20250408 145000 398724835 8060 8060 8070 8060 133
255 20250408 144900 397652455 8050 8050 8050 8050 0
256 20250408 144800 397652455 8050 8060 8060 8050 13
257 20250408 144700 397547705 8060 8060 8060 8060 0
258 20250408 144600 397547705 8060 8060 8060 8060 0
259 20250408 144500 397547705 8060 8050 8060 8050 125
260 20250408 144400 396541445 8070 8070 8070 8070 144
261 20250408 144300 395379365 8070 8070 8070 8070 1
262 20250408 144200 395371295 8080 8080 8080 8080 0
263 20250408 144100 395371295 8080 8080 8080 8080 0
264 20250408 144000 395371295 8080 8080 8080 8080 0
265 20250408 143900 395371295 8080 8070 8080 8070 97
266 20250408 143800 394588395 8070 8050 8070 8050 804
267 20250408 143700 388108155 8040 8070 8070 8040 1297
268 20250408 143600 377670185 8070 8070 8070 8070 0
269 20250408 143500 377670185 8070 8070 8070 8070 84
270 20250408 143400 376992305 8070 8070 8070 8070 0
271 20250408 143300 376992305 8070 8070 8070 8070 2
272 20250408 143200 376976165 8080 8100 8100 8080 188
273 20250408 143100 375456545 8070 8070 8100 8070 237
274 20250408 143000 373541035 8060 8060 8060 8060 11
275 20250408 142900 373452375 8060 8060 8060 8060 13
276 20250408 142800 373347595 8080 8080 8080 8080 1
277 20250408 142700 373339515 8080 8060 8090 8060 224
278 20250408 142600 371530905 8100 8100 8100 8100 1
279 20250408 142500 371522805 8110 8070 8110 8050 16
280 20250408 142400 371393915 8040 8030 8070 8010 1450
281 20250408 142300 359723775 8040 8040 8040 8040 79
282 20250408 142200 359088615 8040 8060 8070 8040 1335
283 20250408 142100 348340945 8050 8060 8060 8050 291
284 20250408 142000 345996785 8070 8070 8070 8060 49
285 20250408 141900 345601565 8070 8070 8070 8070 114
286 20250408 141800 344681585 8070 8070 8070 8070 33
287 20250408 141700 344415275 8070 8070 8070 8070 21
288 20250408 141600 344245805 8070 8070 8070 8070 67
289 20250408 141500 343705115 8080 8080 8080 8080 1
290 20250408 141400 343697035 8080 8070 8080 8070 166
291 20250408 141300 342356085 8080 8080 8080 8080 52
292 20250408 141200 341935925 8070 8070 8070 8070 13
293 20250408 141100 341831015 8070 8070 8070 8070 8
294 20250408 141000 341766455 8070 8070 8070 8070 33
295 20250408 140900 341500145 8070 8070 8070 8070 35
296 20250408 140800 341217695 8070 8070 8070 8070 1015
297 20250408 140700 333026645 8080 8080 8080 8080 0
298 20250408 140600 333026645 8080 8080 8110 8080 525
299 20250408 140500 328782135 8090 8080 8090 8080 83
300 20250408 140400 328110885 8080 8080 8080 8080 35
301 20250408 140300 327828085 8080 8080 8080 8080 0
302 20250408 140200 327828085 8080 8080 8080 8080 0
303 20250408 140100 327828085 8080 8080 8080 8080 0
304 20250408 140000 327828085 8080 8080 8080 8080 2
305 20250408 135900 327811925 8080 8080 8080 8080 136
306 20250408 135800 326713045 8070 8090 8090 8070 816
307 20250408 135700 320118645 8090 8100 8100 8090 476
308 20250408 135600 316267745 8090 8090 8090 8090 120
309 20250408 135500 315296945 8100 8100 8100 8100 1
310 20250408 135400 315288845 8100 8100 8100 8100 0
311 20250408 135300 315288845 8100 8100 8100 8100 0
312 20250408 135200 315288845 8100 8100 8100 8100 5
313 20250408 135100 315248345 8090 8080 8090 8080 185
314 20250408 135000 313752905 8080 8080 8080 8080 1
315 20250408 134900 313744825 8070 8110 8110 8070 3088
316 20250408 134800 288769915 8110 8110 8110 8110 0
317 20250408 134700 288769915 8110 8110 8110 8110 109
318 20250408 134600 287885925 8100 8110 8110 8100 157
319 20250408 134500 286612845 8110 8120 8120 8110 157
320 20250408 134400 285338335 8120 8120 8120 8120 83
321 20250408 134300 284664375 8130 8120 8130 8120 29
322 20250408 134200 284428825 8130 8130 8130 8130 0
323 20250408 134100 284428825 8130 8120 8150 8120 220
324 20250408 134000 282639695 8110 8110 8110 8110 0
325 20250408 133900 282639695 8110 8120 8120 8110 320
326 20250408 133800 280044445 8120 8120 8120 8120 140
327 20250408 133700 278907645 8110 8110 8110 8110 0
328 20250408 133600 278907645 8110 8110 8110 8110 4
329 20250408 133500 278875205 8110 8110 8110 8110 23
330 20250408 133400 278688675 8120 8120 8120 8120 5
331 20250408 133300 278648075 8120 8120 8120 8120 0
332 20250408 133200 278648075 8120 8110 8120 8110 25
333 20250408 133100 278445275 8120 8110 8120 8110 244
334 20250408 133000 276466105 8120 8120 8120 8120 0
335 20250408 132900 276466105 8120 8120 8120 8120 22
336 20250408 132800 276287465 8130 8130 8130 8130 0
337 20250408 132700 276287465 8130 8130 8130 8130 0
338 20250408 132600 276287465 8130 8130 8130 8130 46
339 20250408 132500 275913485 8140 8140 8140 8140 0
340 20250408 132400 275913485 8140 8140 8140 8140 102
341 20250408 132300 275083205 8140 8130 8140 8130 240
342 20250408 132200 273131845 8120 8120 8120 8120 49
343 20250408 132100 272733965 8120 8130 8130 8120 94
344 20250408 132000 271969765 8135 8135 8135 8135 3
345 20250408 131900 271945360 8140 8140 8140 8140 4
346 20250408 131800 271912800 8150 8150 8150 8150 1
347 20250408 131700 271904650 8140 8150 8160 8130 36
348 20250408 131600 271611200 8160 8150 8170 8150 290
349 20250408 131500 269245380 8140 8140 8140 8140 0
350 20250408 131400 269245380 8140 8140 8140 8140 0
351 20250408 131300 269245380 8140 8140 8140 8140 116
352 20250408 131200 268301140 8150 8140 8150 8140 272
353 20250408 131100 266086430 8130 8130 8130 8130 19
354 20250408 131000 265931960 8140 8140 8140 8140 0
355 20250408 130900 265931960 8140 8140 8140 8140 1
356 20250408 130800 265923820 8140 8140 8140 8140 0
357 20250408 130700 265923820 8140 8140 8140 8140 9
358 20250408 130600 265850560 8140 8140 8140 8140 216
359 20250408 130500 264092320 8140 8140 8140 8140 1
360 20250408 130400 264084180 8140 8140 8140 8140 1
361 20250408 130300 264076040 8140 8140 8140 8140 3
362 20250408 130200 264051620 8130 8130 8130 8130 122
363 20250408 130100 263059760 8130 8130 8130 8130 0
364 20250408 130000 263059760 8130 8130 8130 8130 129
365 20250408 125900 262010990 8120 8120 8120 8120 21
366 20250408 125800 261840470 8130 8130 8130 8130 0
367 20250408 125700 261840470 8130 8130 8130 8130 8
368 20250408 125600 261775430 8120 8120 8130 8120 88
369 20250408 125500 261060550 8120 8120 8120 8120 6
370 20250408 125400 261011830 8120 8120 8120 8120 33
371 20250408 125300 260743870 8120 8120 8120 8120 35
372 20250408 125200 260459670 8130 8130 8130 8130 20
373 20250408 125100 260297070 8140 8140 8140 8140 4
374 20250408 125000 260264510 8140 8140 8140 8140 24
375 20250408 124900 260069150 8140 8150 8150 8140 68
376 20250408 124800 259515410 8160 8160 8160 8160 152
377 20250408 124700 258275090 8160 8150 8160 8150 140
378 20250408 124600 257133920 8160 8160 8160 8160 0
379 20250408 124500 257133920 8160 8160 8160 8160 0
380 20250408 124400 257133920 8160 8150 8160 8140 316
381 20250408 124300 254555420 8170 8140 8170 8140 550
382 20250408 124200 250077300 8140 8160 8160 8130 868
383 20250408 124100 243015970 8160 8160 8160 8160 0
384 20250408 124000 243015970 8160 8160 8160 8160 0
385 20250408 123900 243015970 8160 8160 8160 8160 0
386 20250408 123800 243015970 8160 8160 8160 8160 0
387 20250408 123700 243015970 8160 8160 8160 8160 0
388 20250408 123600 243015970 8160 8160 8160 8160 1
389 20250408 123500 243007810 8160 8160 8160 8160 0
390 20250408 123400 243007810 8160 8160 8160 8160 0
391 20250408 123300 243007810 8160 8190 8190 8160 186
392 20250408 123200 241490010 8170 8190 8190 8160 176
393 20250408 123100 240051320 8190 8180 8190 8180 24
394 20250408 123000 239854990 8180 8180 8180 8180 0
395 20250408 122900 239854990 8180 8180 8180 8180 0
396 20250408 122800 239854990 8180 8180 8180 8180 0
397 20250408 122700 239854990 8180 8170 8220 8170 345
398 20250408 122600 237029150 8180 8180 8180 8180 0
399 20250408 122500 237029150 8180 8180 8180 8180 0
400 20250408 122400 237029150 8180 8180 8180 8180 0
401 20250408 122300 237029150 8180 8180 8210 8180 96
402 20250408 122200 236242860 8180 8180 8210 8180 16
403 20250408 122100 236111950 8190 8190 8190 8190 0
404 20250408 122000 236111950 8190 8170 8190 8170 506
405 20250408 121900 231977790 8160 8170 8170 8160 30
406 20250408 121800 231732920 8175 8175 8175 8175 0
407 20250408 121700 231732920 8175 8175 8175 8175 0
408 20250408 121600 231732920 8175 8175 8175 8175 70
409 20250408 121500 231160670 8180 8180 8180 8180 0
410 20250408 121400 231160670 8180 8180 8180 8180 0
411 20250408 121300 231160670 8180 8170 8180 8160 198
412 20250408 121200 229543960 8180 8180 8180 8180 0
413 20250408 121100 229543960 8180 8190 8220 8180 1224
414 20250408 121000 219513900 8190 8190 8190 8190 0
415 20250408 120900 219513900 8190 8190 8190 8190 0
416 20250408 120800 219513900 8190 8190 8190 8190 0
417 20250408 120700 219513900 8190 8190 8190 8190 0
418 20250408 120600 219513900 8190 8190 8190 8190 0
419 20250408 120500 219513900 8190 8190 8190 8190 99
420 20250408 120400 218703090 8200 8190 8200 8190 758
421 20250408 120300 212494240 8190 8180 8190 8180 185
422 20250408 120200 210980230 8170 8170 8170 8170 9
423 20250408 120100 210906700 8170 8170 8170 8170 19
424 20250408 120000 210751470 8170 8170 8170 8170 34
425 20250408 115900 210473690 8170 8170 8170 8170 4
426 20250408 115800 210441010 8180 8180 8180 8180 0
427 20250408 115700 210441010 8180 8180 8180 8180 0
428 20250408 115600 210441010 8180 8180 8180 8180 0
429 20250408 115500 210441010 8180 8180 8180 8180 71
430 20250408 115400 209860230 8190 8190 8190 8190 218
431 20250408 115300 208074810 8190 8190 8190 8190 0
432 20250408 115200 208074810 8190 8190 8200 8190 161
433 20250408 115100 206756210 8190 8190 8190 8190 2
434 20250408 115000 206739830 8180 8180 8180 8180 0
435 20250408 114900 206739830 8180 8180 8180 8180 0
436 20250408 114800 206739830 8180 8180 8180 8180 0
437 20250408 114700 206739830 8180 8190 8190 8180 3
438 20250408 114600 206715280 8180 8190 8190 8180 127
439 20250408 114500 205675170 8200 8180 8200 8180 98
440 20250408 114400 204871630 8180 8170 8180 8160 616
441 20250408 114300 199838900 8180 8190 8190 8160 804
442 20250408 114200 193275470 8200 8200 8200 8200 0
443 20250408 114100 193275470 8200 8200 8200 8200 0
444 20250408 114000 193275470 8200 8200 8200 8200 0
445 20250408 113900 193275470 8200 8200 8200 8200 29
446 20250408 113800 193037670 8220 8220 8220 8220 0
447 20250408 113700 193037670 8220 8220 8220 8220 0
448 20250408 113600 193037670 8220 8220 8220 8220 0
449 20250408 113500 193037670 8220 8220 8220 8220 0
450 20250408 113400 193037670 8220 8210 8220 8210 3
451 20250408 113300 193013030 8220 8210 8220 8210 7
452 20250408 113200 192955530 8220 8200 8220 8200 2
453 20250408 113100 192939110 8220 8220 8220 8220 22
454 20250408 113000 192758270 8220 8240 8240 8220 19
455 20250408 112900 192602070 8230 8210 8240 8210 1014
456 20250408 112800 184263870 8200 8200 8200 8200 0
457 20250408 112700 184263870 8200 8200 8200 8200 0
458 20250408 112600 184263870 8200 8200 8200 8200 640
459 20250408 112500 179015870 8200 8200 8200 8200 0
460 20250408 112400 179015870 8200 8200 8200 8200 13
461 20250408 112300 178909270 8200 8200 8200 8200 255
462 20250408 112200 176818270 8210 8210 8210 8210 0
463 20250408 112100 176818270 8210 8210 8210 8210 0
464 20250408 112000 176818270 8210 8200 8210 8200 402
465 20250408 111900 173521850 8210 8210 8210 8210 0
466 20250408 111800 173521850 8210 8210 8210 8210 0
467 20250408 111700 173521850 8210 8210 8210 8210 50
468 20250408 111600 173111350 8210 8210 8210 8210 0
469 20250408 111500 173111350 8210 8210 8210 8210 0
470 20250408 111400 173111350 8210 8210 8210 8210 1
471 20250408 111300 173103140 8210 8210 8210 8200 468
472 20250408 111200 169265120 8210 8200 8210 8200 14
473 20250408 111100 169150220 8210 8210 8210 8210 0
474 20250408 111000 169150220 8210 8210 8210 8210 0
475 20250408 110900 169150220 8210 8210 8210 8210 1
476 20250408 110800 169142010 8190 8190 8190 8190 0
477 20250408 110700 169142010 8190 8200 8210 8190 539
478 20250408 110600 164722040 8210 8210 8210 8210 0
479 20250408 110500 164722040 8210 8220 8220 8170 2573
480 20250408 110400 143654450 8230 8230 8230 8230 80
481 20250408 110300 142996050 8230 8230 8230 8230 35
482 20250408 110200 142708000 8240 8220 8240 8220 80
483 20250408 110100 142049560 8220 8220 8230 8210 219
484 20250408 110000 140248930 8220 8220 8220 8220 0
485 20250408 105900 140248930 8220 8220 8220 8220 0
486 20250408 105800 140248930 8220 8210 8220 8210 2
487 20250408 105700 140232500 8220 8220 8240 8190 100
488 20250408 105600 139410540 8220 8200 8230 8190 564
489 20250408 105500 134777590 8200 8200 8220 8190 206
490 20250408 105400 133086560 8200 8210 8210 8200 76
491 20250408 105300 132463220 8220 8220 8230 8220 176
492 20250408 105200 131016180 8220 8210 8220 8210 212
493 20250408 105100 129275650 8210 8210 8210 8210 0
494 20250408 105000 129275650 8210 8210 8210 8210 0
495 20250408 104900 129275650 8210 8200 8210 8200 84
496 20250408 104800 128586840 8200 8200 8210 8200 9
497 20250408 104700 128513030 8200 8200 8200 8200 0
498 20250408 104600 128513030 8200 8200 8200 8200 0
499 20250408 104500 128513030 8200 8200 8200 8200 86
500 20250408 104400 127807830 8200 8190 8200 8160 101
501 20250408 104300 126982090 8210 8200 8210 8200 107
502 20250408 104200 126104680 8200 8190 8200 8190 3
503 20250408 104100 126080100 8190 8190 8190 8190 3
504 20250408 104000 126055530 8200 8200 8210 8200 318
505 20250408 103900 123446220 8210 8210 8210 8210 0
506 20250408 103800 123446220 8210 8210 8210 8210 0
507 20250408 103700 123446220 8210 8190 8210 8190 124
508 20250408 103600 122429760 8180 8180 8180 8180 0
509 20250408 103500 122429760 8180 8170 8180 8170 302
510 20250408 103400 119962400 8180 8180 8180 8180 9
511 20250408 103300 119888780 8180 8190 8190 8180 108
512 20250408 103200 119005330 8180 8190 8200 8180 85
513 20250408 103100 118308380 8200 8180 8200 8180 13
514 20250408 103000 118201860 8190 8190 8190 8180 33
515 20250408 102900 117931600 8210 8200 8210 8200 103
516 20250408 102800 117086410 8190 8200 8200 8190 11
517 20250408 102700 116996310 8210 8210 8210 8200 318
518 20250408 102600 114388010 8200 8200 8210 8200 262
519 20250408 102500 112239530 8200 8190 8200 8190 337
520 20250408 102400 109479480 8190 8190 8190 8190 5
521 20250408 102300 109438530 8190 8190 8190 8190 0
522 20250408 102200 109438530 8190 8180 8190 8180 246
523 20250408 102100 107424630 8180 8180 8180 8180 19
524 20250408 102000 107269210 8180 8170 8180 8170 88
525 20250408 101900 106549420 8170 8170 8180 8170 101
526 20250408 101800 105724240 8170 8170 8170 8170 1
527 20250408 101700 105716070 8170 8170 8170 8170 0
528 20250408 101600 105716070 8170 8170 8170 8170 53
529 20250408 101500 105283060 8180 8160 8180 8160 139
530 20250408 101400 104147950 8160 8160 8160 8160 2
531 20250408 101300 104131630 8160 8160 8160 8160 13
532 20250408 101200 104025550 8160 8160 8170 8150 11
533 20250408 101100 103935800 8160 8160 8200 8150 1041
534 20250408 101000 95437170 8160 8150 8160 8150 111
535 20250408 100900 94532510 8150 8150 8150 8150 2
536 20250408 100800 94516210 8150 8150 8150 8150 1
537 20250408 100700 94508060 8150 8150 8150 8150 0
538 20250408 100600 94508060 8150 8150 8150 8150 41
539 20250408 100500 94173910 8160 8160 8160 8160 1
540 20250408 100400 94165750 8150 8150 8160 8150 70
541 20250408 100300 93595240 8150 8150 8150 8150 7
542 20250408 100200 93538190 8150 8150 8150 8150 13
543 20250408 100100 93432240 8150 8140 8150 8100 1145
544 20250408 100000 84112430 8140 8160 8160 8140 2084
545 20250408 095900 67135290 8180 8180 8180 8180 2
546 20250408 095800 67118930 8180 8180 8180 8180 35
547 20250408 095700 66832630 8170 8180 8180 8170 172
548 20250408 095600 65427350 8180 8180 8180 8180 0
549 20250408 095500 65427350 8180 8180 8180 8180 1
550 20250408 095400 65419170 8180 8180 8180 8180 3
551 20250408 095300 65394630 8180 8180 8180 8180 3
552 20250408 095200 65370090 8180 8180 8180 8170 103
553 20250408 095100 64528230 8180 8180 8180 8180 3
554 20250408 095000 64503690 8180 8180 8180 8180 3
555 20250408 094900 64479150 8180 8180 8180 8180 6
556 20250408 094800 64430070 8180 8180 8180 8170 54
557 20250408 094700 63988720 8170 8180 8180 8170 106
558 20250408 094600 63122660 8180 8190 8200 8170 267
559 20250408 094500 60938510 8200 8190 8200 8190 60
560 20250408 094400 60446600 8200 8190 8200 8190 17
561 20250408 094300 60307230 8190 8200 8200 8190 211
562 20250408 094200 58579110 8200 8200 8200 8190 238
563 20250408 094100 56629510 8200 8180 8210 8180 89
564 20250408 094000 55900080 8180 8170 8210 8170 578
565 20250408 093900 51170150 8170 8170 8170 8170 2
566 20250408 093800 51153810 8170 8170 8170 8170 5
567 20250408 093700 51112960 8170 8170 8170 8170 3
568 20250408 093600 51088450 8170 8170 8170 8170 5
569 20250408 093500 51047600 8160 8180 8180 8160 378
570 20250408 093400 47962580 8180 8180 8180 8180 3
571 20250408 093300 47938040 8180 8180 8180 8180 37
572 20250408 093200 47635380 8180 8180 8180 8180 4
573 20250408 093100 47602660 8180 8180 8180 8180 4
574 20250408 093000 47569940 8180 8190 8200 8180 79
575 20250408 092900 46923450 8190 8190 8190 8180 122
576 20250408 092800 45925270 8190 8180 8190 8180 83
577 20250408 092700 45246020 8180 8200 8200 8160 216
578 20250408 092600 43476890 8200 8180 8200 8180 261
579 20250408 092500 41340980 8180 8180 8180 8180 4
580 20250408 092400 41308260 8180 8180 8180 8180 2
581 20250408 092300 41291900 8160 8170 8170 8160 111
582 20250408 092200 40386130 8180 8170 8180 8170 45
583 20250408 092100 40018470 8180 8170 8180 8170 61
584 20250408 092000 39520080 8180 8180 8190 8180 4
585 20250408 091900 39487350 8190 8170 8190 8160 159
586 20250408 091800 38187400 8160 8210 8210 8160 429
587 20250408 091700 34686650 8190 8180 8190 8170 277
588 20250408 091600 32423300 8190 8180 8210 8180 87
589 20250408 091500 31711510 8190 8200 8200 8180 138
590 20250408 091400 30582020 8210 8190 8210 8190 4
591 20250408 091300 30549220 8200 8210 8210 8200 52
592 20250408 091200 30122320 8220 8210 8220 8210 196
593 20250408 091100 28511220 8210 8220 8220 8210 3
594 20250408 091000 28486580 8230 8210 8230 8210 133
595 20250408 090900 27392640 8220 8190 8220 8190 75
596 20250408 090800 26777320 8200 8170 8200 8170 71
597 20250408 090700 26196080 8180 8180 8190 8180 25
598 20250408 090600 25991350 8180 8190 8190 8180 27
599 20250408 090500 25770480 8180 8200 8200 8170 1232
600 20250408 090400 15704960 8200 8200 8210 8180 136
601 20250408 090300 14590990 8200 8200 8200 8200 9
602 20250408 090200 14517190 8160 8160 8160 8160 0
603 20250408 090100 14517190 8160 8240 8240 8160 591
604 20250408 090000 9685110 8260 8170 8260 8170 1179