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

619
052710/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191700,421022650,7080,7080,7080,7080,993
20250408,191600,421022650,7080,7080,7080,7080,0
20250408,191500,421022650,7080,7080,7080,7080,0
20250408,191400,421022650,7080,7080,7080,7080,0
20250408,191300,421022650,7080,7080,7080,7080,0
20250408,191200,421022650,7080,7080,7080,7080,0
20250408,191100,421022650,7080,7080,7080,7080,0
20250408,191000,421022650,7080,7080,7080,7080,0
20250408,190900,421022650,7080,7080,7080,7080,0
20250408,190800,421022650,7080,7080,7080,7080,0
20250408,190700,421022650,7080,7080,7080,7080,0
20250408,190600,421022650,7080,7080,7080,7080,0
20250408,190500,421022650,7080,7080,7080,7080,0
20250408,190400,421022650,7080,7080,7080,7080,0
20250408,190300,421022650,7080,7080,7080,7080,0
20250408,190200,421022650,7080,7080,7080,7080,0
20250408,190100,421022650,7080,7080,7080,7080,0
20250408,190000,421022650,7080,7080,7080,7080,0
20250408,185900,421022650,7080,7080,7080,7080,0
20250408,185800,421022650,7080,7080,7080,7080,0
20250408,185700,421022650,7080,7080,7080,7080,0
20250408,185600,421022650,7080,7080,7080,7080,0
20250408,185500,421022650,7080,7080,7080,7080,0
20250408,185400,421022650,7080,7080,7080,7080,0
20250408,185300,421022650,7080,7080,7080,7080,0
20250408,185200,421022650,7080,7080,7080,7080,0
20250408,185100,421022650,7080,7080,7080,7080,0
20250408,185000,421022650,7080,7080,7080,7080,0
20250408,184900,421022650,7080,7080,7080,7080,0
20250408,184800,421022650,7080,7080,7080,7080,0
20250408,184700,421022650,7080,7080,7080,7080,993
20250408,184600,421022650,7080,7080,7080,7080,0
20250408,184500,421022650,7080,7080,7080,7080,0
20250408,184400,421022650,7080,7080,7080,7080,0
20250408,184300,421022650,7080,7080,7080,7080,0
20250408,184200,421022650,7080,7080,7080,7080,0
20250408,184100,421022650,7080,7080,7080,7080,0
20250408,184000,421022650,7080,7080,7080,7080,0
20250408,183900,421022650,7080,7080,7080,7080,0
20250408,183800,421022650,7080,7080,7080,7080,0
20250408,183700,421022650,7080,7080,7080,7080,0
20250408,183600,421022650,7080,7080,7080,7080,0
20250408,183500,421022650,7080,7080,7080,7080,0
20250408,183400,421022650,7080,7080,7080,7080,0
20250408,183300,421022650,7080,7080,7080,7080,0
20250408,183200,421022650,7080,7080,7080,7080,0
20250408,183100,421022650,7080,7080,7080,7080,0
20250408,183000,421022650,7080,7080,7080,7080,0
20250408,182900,421022650,7080,7080,7080,7080,0
20250408,182800,421022650,7080,7080,7080,7080,0
20250408,182700,421022650,7080,7080,7080,7080,0
20250408,182600,421022650,7080,7080,7080,7080,0
20250408,182500,421022650,7080,7080,7080,7080,0
20250408,182400,421022650,7080,7080,7080,7080,0
20250408,182300,421022650,7080,7080,7080,7080,0
20250408,182200,421022650,7080,7080,7080,7080,0
20250408,182100,421022650,7080,7080,7080,7080,0
20250408,182000,421022650,7080,7080,7080,7080,0
20250408,181900,421022650,7080,7080,7080,7080,0
20250408,181800,421022650,7080,7080,7080,7080,0
20250408,181700,421022650,7080,7080,7080,7080,993
20250408,181600,421022650,7080,7080,7080,7080,0
20250408,181500,421022650,7080,7080,7080,7080,0
20250408,181400,421022650,7080,7080,7080,7080,0
20250408,181300,421022650,7080,7080,7080,7080,0
20250408,181200,421022650,7080,7080,7080,7080,0
20250408,181100,421022650,7080,7080,7080,7080,0
20250408,181000,421022650,7080,7080,7080,7080,0
20250408,180900,421022650,7080,7080,7080,7080,0
20250408,180800,421022650,7080,7080,7080,7080,0
20250408,180700,421022650,7080,7080,7080,7080,0
20250408,180600,421022650,7080,7080,7080,7080,0
20250408,180500,421022650,7080,7080,7080,7080,0
20250408,180400,421022650,7080,7080,7080,7080,0
20250408,180300,421022650,7080,7080,7080,7080,0
20250408,180200,421022650,7080,7080,7080,7080,0
20250408,180100,421022650,7080,7080,7080,7080,0
20250408,180000,421022650,7080,7080,7080,7080,0
20250408,175900,421022650,7080,7080,7080,7080,0
20250408,175800,421022650,7080,7080,7080,7080,0
20250408,175700,421022650,7080,7080,7080,7080,0
20250408,175600,421022650,7080,7080,7080,7080,0
20250408,175500,421022650,7080,7080,7080,7080,0
20250408,175400,421022650,7080,7080,7080,7080,0
20250408,175300,421022650,7080,7080,7080,7080,0
20250408,175200,421022650,7080,7080,7080,7080,0
20250408,175100,421022650,7080,7080,7080,7080,0
20250408,175000,421022650,7080,7080,7080,7080,0
20250408,174900,421022650,7080,7080,7080,7080,0
20250408,174800,421022650,7080,7080,7080,7080,0
20250408,174700,421022650,7080,7080,7080,7080,993
20250408,174600,421022650,7080,7080,7080,7080,0
20250408,174500,421022650,7080,7080,7080,7080,0
20250408,174400,421022650,7080,7080,7080,7080,0
20250408,174300,421022650,7080,7080,7080,7080,0
20250408,174200,421022650,7080,7080,7080,7080,0
20250408,174100,421022650,7080,7080,7080,7080,0
20250408,174000,421022650,7080,7080,7080,7080,0
20250408,173900,421022650,7080,7080,7080,7080,0
20250408,173800,421022650,7080,7080,7080,7080,0
20250408,173700,421022650,7080,7080,7080,7080,0
20250408,173600,421022650,7080,7080,7080,7080,0
20250408,173500,421022650,7080,7080,7080,7080,0
20250408,173400,421022650,7080,7080,7080,7080,0
20250408,173300,421022650,7080,7080,7080,7080,0
20250408,173200,421022650,7080,7080,7080,7080,0
20250408,173100,421022650,7080,7080,7080,7080,0
20250408,173000,421022650,7080,7080,7080,7080,0
20250408,172900,421022650,7080,7080,7080,7080,0
20250408,172800,421022650,7080,7080,7080,7080,0
20250408,172700,421022650,7080,7080,7080,7080,0
20250408,172600,421022650,7080,7080,7080,7080,0
20250408,172500,421022650,7080,7080,7080,7080,0
20250408,172400,421022650,7080,7080,7080,7080,0
20250408,172300,421022650,7080,7080,7080,7080,0
20250408,172200,421022650,7080,7080,7080,7080,0
20250408,172100,421022650,7080,7080,7080,7080,0
20250408,172000,421022650,7080,7080,7080,7080,0
20250408,171900,421022650,7080,7080,7080,7080,0
20250408,171800,421022650,7080,7080,7080,7080,0
20250408,171700,421022650,7080,7080,7080,7080,993
20250408,171600,421022650,7080,7080,7080,7080,0
20250408,171500,421022650,7080,7080,7080,7080,0
20250408,171400,421022650,7080,7080,7080,7080,0
20250408,171300,421022650,7080,7080,7080,7080,0
20250408,171200,421022650,7080,7080,7080,7080,0
20250408,171100,421022650,7080,7080,7080,7080,0
20250408,171000,421022650,7080,7080,7080,7080,0
20250408,170900,421022650,7080,7080,7080,7080,0
20250408,170800,421022650,7080,7080,7080,7080,0
20250408,170700,421022650,7080,7080,7080,7080,0
20250408,170600,421022650,7080,7080,7080,7080,0
20250408,170500,421022650,7080,7080,7080,7080,0
20250408,170400,421022650,7080,7080,7080,7080,0
20250408,170300,421022650,7080,7080,7080,7080,0
20250408,170200,421022650,7080,7080,7080,7080,0
20250408,170100,421022650,7080,7080,7080,7080,0
20250408,170000,421022650,7080,7080,7080,7080,0
20250408,165900,421022650,7080,7080,7080,7080,0
20250408,165800,421022650,7080,7080,7080,7080,0
20250408,165700,421022650,7080,7080,7080,7080,0
20250408,165600,421022650,7080,7080,7080,7080,0
20250408,165500,421022650,7080,7080,7080,7080,0
20250408,165400,421022650,7080,7080,7080,7080,0
20250408,165300,421022650,7080,7080,7080,7080,0
20250408,165200,421022650,7080,7080,7080,7080,0
20250408,165100,421022650,7080,7080,7080,7080,0
20250408,165000,421022650,7080,7080,7080,7080,0
20250408,164900,421022650,7080,7080,7080,7080,0
20250408,164800,421022650,7080,7080,7080,7080,0
20250408,164700,421022650,7080,7080,7080,7080,993
20250408,164600,421022650,7080,7080,7080,7080,0
20250408,164500,421022650,7080,7080,7080,7080,0
20250408,164400,421022650,7080,7080,7080,7080,0
20250408,164300,421022650,7080,7080,7080,7080,0
20250408,164200,421022650,7080,7080,7080,7080,0
20250408,164100,421022650,7080,7080,7080,7080,0
20250408,164000,421022650,7080,7080,7080,7080,0
20250408,163900,421022650,7080,7080,7080,7080,0
20250408,163800,421022650,7080,7080,7080,7080,0
20250408,163700,421022650,7080,7080,7080,7080,0
20250408,163600,421022650,7080,7080,7080,7080,0
20250408,163500,421022650,7080,7080,7080,7080,0
20250408,163400,421022650,7080,7080,7080,7080,0
20250408,163300,421022650,7080,7080,7080,7080,0
20250408,163200,421022650,7080,7080,7080,7080,0
20250408,163100,421022650,7080,7080,7080,7080,0
20250408,163000,421022650,7080,7080,7080,7080,0
20250408,162900,421022650,7080,7080,7080,7080,0
20250408,162800,421022650,7080,7080,7080,7080,0
20250408,162700,421022650,7080,7080,7080,7080,0
20250408,162600,421022650,7080,7080,7080,7080,0
20250408,162500,421022650,7080,7080,7080,7080,0
20250408,162400,421022650,7080,7080,7080,7080,0
20250408,162300,421022650,7080,7080,7080,7080,0
20250408,162200,421022650,7080,7080,7080,7080,0
20250408,162100,421022650,7080,7080,7080,7080,0
20250408,162000,421022650,7080,7080,7080,7080,0
20250408,161900,421022650,7080,7080,7080,7080,0
20250408,161800,421022650,7080,7080,7080,7080,0
20250408,161700,421022650,7080,7080,7080,7080,993
20250408,161600,421022650,7080,7080,7080,7080,0
20250408,161500,421022650,7080,7080,7080,7080,0
20250408,161400,421022650,7080,7080,7080,7080,0
20250408,161300,421022650,7080,7080,7080,7080,0
20250408,161200,421022650,7080,7080,7080,7080,0
20250408,161100,421022650,7080,7080,7080,7080,0
20250408,161000,421022650,7080,7080,7080,7080,0
20250408,160900,421022650,7080,7080,7080,7080,0
20250408,160800,421022650,7080,7080,7080,7080,0
20250408,160700,421022650,7080,7080,7080,7080,0
20250408,160600,421022650,7080,7080,7080,7080,0
20250408,160500,421022650,7080,7080,7080,7080,0
20250408,160400,421022650,7080,7080,7080,7080,0
20250408,160300,421022650,7080,7080,7080,7080,0
20250408,160200,421022650,7080,7080,7080,7080,0
20250408,160100,421022650,7080,7080,7080,7080,0
20250408,160000,421022650,7080,7080,7080,7080,0
20250408,155900,421022650,7080,7080,7080,7080,0
20250408,155800,421022650,7080,7080,7080,7080,0
20250408,155700,421022650,7080,7080,7080,7080,0
20250408,155600,421022650,7080,7080,7080,7080,0
20250408,155500,421022650,7080,7080,7080,7080,0
20250408,155400,421022650,7080,7080,7080,7080,0
20250408,155300,421022650,7080,7080,7080,7080,0
20250408,155200,421022650,7080,7080,7080,7080,0
20250408,155100,421022650,7080,7080,7080,7080,0
20250408,155000,421022650,7080,7080,7080,7080,0
20250408,154900,421022650,7080,7080,7080,7080,0
20250408,154800,421022650,7080,7080,7080,7080,0
20250408,154700,421022650,7080,7080,7080,7080,993
20250408,154600,421022650,7080,7080,7080,7080,0
20250408,154500,421022650,7080,7080,7080,7080,0
20250408,154400,421022650,7080,7080,7080,7080,0
20250408,154300,421022650,7080,7080,7080,7080,0
20250408,154200,421022650,7080,7080,7080,7080,0
20250408,154100,421022650,7080,7080,7080,7080,0
20250408,154000,421022650,7080,7080,7080,7080,0
20250408,153900,421022650,7080,7080,7080,7080,0
20250408,153800,421022650,7080,7080,7080,7080,0
20250408,153700,421022650,7080,7080,7080,7080,0
20250408,153600,421022650,7080,7080,7080,7080,0
20250408,153500,421022650,7080,7080,7080,7080,0
20250408,153400,421022650,7080,7080,7080,7080,0
20250408,153300,421022650,7080,7080,7080,7080,0
20250408,153200,421022650,7080,7080,7080,7080,0
20250408,153100,421022650,7080,7080,7080,7080,0
20250408,153000,421022650,7080,7080,7080,7080,993
20250408,152900,413992210,7090,7090,7090,7090,0
20250408,152800,413992210,7090,7090,7090,7090,0
20250408,152700,413992210,7090,7090,7090,7090,0
20250408,152600,413992210,7090,7090,7090,7090,0
20250408,152500,413992210,7090,7090,7090,7090,0
20250408,152400,413992210,7090,7090,7090,7090,0
20250408,152300,413992210,7090,7090,7090,7090,0
20250408,152200,413992210,7090,7090,7090,7090,0
20250408,152100,413992210,7090,7090,7090,7090,0
20250408,152000,413992210,7090,7090,7090,7090,0
20250408,151900,413992210,7090,7080,7090,7080,78
20250408,151800,413439910,7100,7090,7100,7090,2
20250408,151700,413425720,7080,7080,7080,7080,80
20250408,151600,412859320,7060,7060,7060,7060,0
20250408,151500,412859320,7060,7060,7060,7060,42
20250408,151400,412562800,7110,7110,7110,7110,0
20250408,151300,412562800,7110,7110,7110,7110,0
20250408,151200,412562800,7110,7110,7110,7110,2
20250408,151100,412548580,7060,7060,7060,7060,0
20250408,151000,412548580,7060,7060,7060,7060,0
20250408,150900,412548580,7060,7060,7060,7060,0
20250408,150800,412548580,7060,7060,7060,7060,0
20250408,150700,412548580,7060,7060,7060,7050,938
20250408,150600,405933940,7060,7095,7095,7060,5826
20250408,150500,364801220,7070,7070,7070,7070,0
20250408,150400,364801220,7070,7070,7070,7070,0
20250408,150300,364801220,7070,7070,7070,7070,0
20250408,150200,364801220,7070,7070,7070,7070,0
20250408,150100,364801220,7070,7100,7100,7070,15
20250408,150000,364694900,7110,7110,7110,7110,41
20250408,145900,364403390,7120,7110,7120,7110,31
20250408,145800,364182710,7110,7110,7110,7110,20
20250408,145700,364040510,7100,7100,7120,7100,144
20250408,145600,363016770,7100,7100,7100,7100,94
20250408,145500,362349370,7100,7100,7100,7100,295
20250408,145400,360254870,7100,7100,7100,7100,0
20250408,145300,360254870,7100,7100,7100,7100,0
20250408,145200,360254870,7100,7100,7100,7100,2
20250408,145100,360240670,7100,7100,7100,7100,1
20250408,145000,360233570,7100,7100,7100,7100,13
20250408,144900,360141270,7100,7100,7100,7100,8
20250408,144800,360084470,7090,7090,7090,7090,54
20250408,144700,359701610,7100,7100,7100,7100,2
20250408,144600,359687410,7100,7100,7100,7100,0
20250408,144500,359687410,7100,7120,7120,7100,222
20250408,144400,358108990,7120,7120,7120,7120,6
20250408,144300,358066270,7130,7130,7130,7130,42
20250408,144200,357766810,7130,7130,7130,7130,146
20250408,144100,356725830,7140,7140,7140,7140,0
20250408,144000,356725830,7140,7140,7140,7140,0
20250408,143900,356725830,7140,7120,7140,7120,9
20250408,143800,356661730,7110,7110,7110,7110,0
20250408,143700,356661730,7110,7100,7110,7100,437
20250408,143600,353558110,7100,7100,7100,7100,2
20250408,143500,353543910,7110,7110,7110,7110,0
20250408,143400,353543910,7110,7100,7110,7100,148
20250408,143300,352493000,7090,7090,7090,7090,61
20250408,143200,352060510,7090,7090,7090,7090,94
20250408,143100,351394050,7080,7070,7080,7060,564
20250408,143000,347407020,7080,7100,7100,7080,674
20250408,142900,342633510,7120,7120,7120,7120,0
20250408,142800,342633510,7120,7120,7120,7120,0
20250408,142700,342633510,7120,7120,7120,7120,0
20250408,142600,342633510,7120,7120,7120,7120,1
20250408,142500,342626390,7130,7130,7130,7130,0
20250408,142400,342626390,7130,7130,7130,7130,1
20250408,142300,342619260,7130,7130,7130,7130,1
20250408,142200,342612130,7130,7130,7130,7130,2
20250408,142100,342597870,7130,7130,7130,7130,0
20250408,142000,342597870,7130,7130,7130,7130,0
20250408,141900,342597870,7130,7130,7130,7130,3
20250408,141800,342576480,7130,7130,7130,7130,1
20250408,141700,342569350,7140,7140,7140,7140,15
20250408,141600,342462250,7140,7140,7140,7140,18
20250408,141500,342333730,7140,7140,7140,7140,3
20250408,141400,342312310,7140,7140,7140,7140,21
20250408,141300,342162370,7130,7130,7130,7130,0
20250408,141200,342162370,7130,7130,7130,7120,140
20250408,141100,341164270,7130,7120,7130,7120,21
20250408,141000,341014640,7120,7120,7120,7120,61
20250408,140900,340580320,7100,7100,7100,7100,190
20250408,140800,339231320,7110,7130,7130,7110,121
20250408,140700,338369590,7120,7120,7120,7120,0
20250408,140600,338369590,7120,7120,7120,7120,0
20250408,140500,338369590,7120,7140,7140,7120,141
20250408,140400,337364480,7150,7150,7150,7150,0
20250408,140300,337364480,7150,7150,7150,7150,1
20250408,140200,337357330,7160,7160,7160,7160,3
20250408,140100,337335850,7160,7160,7160,7160,2
20250408,140000,337321530,7150,7150,7160,7150,14
20250408,135900,337221410,7140,7150,7150,7140,41
20250408,135800,336928630,7160,7160,7160,7160,27
20250408,135700,336735310,7150,7150,7150,7150,14
20250408,135600,336635210,7150,7160,7160,7150,122
20250408,135500,335762890,7160,7160,7160,7160,14
20250408,135400,335662650,7160,7160,7160,7160,0
20250408,135300,335662650,7160,7160,7160,7160,55
20250408,135200,335268850,7160,7160,7160,7160,14
20250408,135100,335168610,7150,7150,7150,7150,264
20250408,135000,333281010,7160,7160,7160,7160,8
20250408,134900,333223730,7160,7160,7160,7160,25
20250408,134800,333044730,7160,7160,7160,7160,8
20250408,134700,332987450,7150,7150,7150,7150,0
20250408,134600,332987450,7150,7150,7150,7150,35
20250408,134500,332737200,7150,7150,7150,7150,14
20250408,134400,332637100,7150,7150,7150,7150,24
20250408,134300,332465500,7150,7150,7150,7150,46
20250408,134200,332136600,7150,7150,7150,7150,25
20250408,134100,331957850,7150,7150,7150,7150,34
20250408,134000,331714750,7150,7150,7150,7150,77
20250408,133900,331164200,7150,7160,7160,7150,45
20250408,133800,330842240,7160,7160,7160,7160,57
20250408,133700,330434120,7160,7160,7160,7160,2
20250408,133600,330419800,7150,7160,7160,7150,38
20250408,133500,330148080,7140,7160,7160,7140,77
20250408,133400,329597790,7150,7180,7180,7150,69
20250408,133300,329103540,7160,7170,7170,7160,32
20250408,133200,328874230,7180,7180,7180,7180,22
20250408,133100,328716270,7180,7180,7180,7180,93
20250408,133000,328048530,7190,7190,7190,7190,22
20250408,132900,327890350,7190,7180,7190,7180,54
20250408,132800,327502610,7190,7190,7190,7190,0
20250408,132700,327502610,7190,7190,7190,7190,26
20250408,132600,327315670,7180,7180,7180,7180,2502
20250408,132500,309351310,7150,7150,7150,7150,56
20250408,132400,308950910,7150,7150,7150,7150,0
20250408,132300,308950910,7150,7150,7150,7150,0
20250408,132200,308950910,7150,7160,7160,7150,89
20250408,132100,308314550,7160,7160,7160,7160,9
20250408,132000,308250110,7150,7150,7150,7150,0
20250408,131900,308250110,7150,7150,7150,7150,9
20250408,131800,308185760,7150,7150,7150,7150,0
20250408,131700,308185760,7150,7170,7170,7150,308
20250408,131600,305982000,7180,7180,7180,7180,0
20250408,131500,305982000,7180,7180,7180,7180,0
20250408,131400,305982000,7180,7180,7180,7180,0
20250408,131300,305982000,7180,7180,7180,7180,27
20250408,131200,305788140,7200,7200,7200,7200,0
20250408,131100,305788140,7200,7200,7200,7200,0
20250408,131000,305788140,7200,7200,7200,7200,697
20250408,130900,300769740,7200,7200,7200,7200,0
20250408,130800,300769740,7200,7200,7200,7200,20
20250408,130700,300625740,7210,7210,7210,7210,0
20250408,130600,300625740,7210,7220,7220,7210,83
20250408,130500,300027180,7230,7230,7230,7230,0
20250408,130400,300027180,7230,7240,7240,7230,123
20250408,130300,299137590,7230,7230,7230,7230,0
20250408,130200,299137590,7230,7230,7230,7230,85
20250408,130100,298523040,7270,7270,7270,7270,64
20250408,130000,298057760,7270,7270,7270,7270,0
20250408,125900,298057760,7270,7270,7270,7270,40
20250408,125800,297766960,7240,7240,7240,7240,9
20250408,125700,297701800,7240,7240,7240,7240,58
20250408,125600,297281880,7230,7240,7240,7230,179
20250408,125500,295986810,7240,7240,7240,7240,36
20250408,125400,295726170,7240,7240,7240,7240,0
20250408,125300,295726170,7240,7240,7240,7240,66
20250408,125200,295248330,7240,7240,7240,7220,150
20250408,125100,294164270,7210,7210,7210,7210,0
20250408,125000,294164270,7210,7240,7240,7210,72
20250408,124900,293643410,7220,7220,7220,7220,96
20250408,124800,292950290,7220,7220,7220,7220,48
20250408,124700,292603730,7220,7220,7220,7220,0
20250408,124600,292603730,7220,7220,7220,7220,53
20250408,124500,292221070,7220,7220,7220,7220,88
20250408,124400,291585710,7220,7220,7220,7220,51
20250408,124300,291217490,7210,7210,7210,7210,0
20250408,124200,291217490,7210,7220,7220,7210,234
20250408,124100,289528910,7220,7220,7220,7220,0
20250408,124000,289528910,7220,7220,7220,7220,56
20250408,123900,289124590,7220,7220,7220,7220,86
20250408,123800,288503670,7210,7220,7220,7210,75
20250408,123700,287962350,7220,7220,7220,7220,0
20250408,123600,287962350,7220,7220,7220,7220,47
20250408,123500,287623010,7220,7220,7220,7220,97
20250408,123400,286922670,7220,7205,7220,7205,162
20250408,123300,285754530,7220,7220,7220,7220,0
20250408,123200,285754530,7220,7220,7220,7220,42
20250408,123100,285451290,7220,7220,7220,7220,0
20250408,123000,285451290,7220,7220,7220,7220,60
20250408,122900,285018090,7210,7210,7210,7210,131
20250408,122800,284073580,7220,7190,7220,7190,78
20250408,122700,283511470,7200,7240,7240,7200,2490
20250408,122600,265551600,7290,7250,7290,7250,145
20250408,122500,264497790,7250,7270,7270,7250,527
20250408,122400,260676820,7300,7300,7300,7300,40
20250408,122300,260384820,7300,7300,7300,7300,0
20250408,122200,260384820,7300,7280,7300,7280,153
20250408,122100,259269740,7280,7280,7280,7280,41
20250408,122000,258971260,7300,7300,7300,7300,42
20250408,121900,258664660,7290,7300,7300,7290,145
20250408,121800,257607030,7300,7300,7300,7300,0
20250408,121700,257607030,7300,7300,7300,7300,45
20250408,121600,257278530,7290,7290,7290,7290,0
20250408,121500,257278530,7290,7280,7290,7280,114
20250408,121400,256447630,7280,7280,7280,7280,1
20250408,121300,256440350,7280,7290,7290,7280,128
20250408,121200,255508040,7290,7290,7290,7290,0
20250408,121100,255508040,7290,7290,7290,7290,67
20250408,121000,255019610,7290,7290,7290,7290,0
20250408,120900,255019610,7290,7290,7290,7290,37
20250408,120800,254749880,7280,7280,7280,7280,91
20250408,120700,254087400,7290,7290,7290,7290,59
20250408,120600,253657290,7280,7280,7280,7280,32
20250408,120500,253424330,7280,7290,7290,7280,100
20250408,120400,252695820,7290,7290,7290,7290,15
20250408,120300,252586470,7290,7290,7290,7290,58
20250408,120200,252163650,7280,7280,7280,7280,94
20250408,120100,251479330,7290,7290,7290,7290,45
20250408,120000,251151280,7290,7290,7290,7290,100
20250408,115900,250422280,7290,7290,7290,7290,75
20250408,115800,249875530,7280,7290,7290,7280,86
20250408,115700,249249440,7300,7300,7300,7300,49
20250408,115600,248891740,7300,7300,7300,7300,0
20250408,115500,248891740,7300,7280,7300,7280,155
20250408,115400,247762200,7300,7300,7300,7300,0
20250408,115300,247762200,7300,7300,7300,7300,47
20250408,115200,247419100,7300,7280,7300,7280,101
20250408,115100,246683420,7300,7300,7300,7300,80
20250408,115000,246099420,7300,7300,7300,7300,0
20250408,114900,246099420,7300,7300,7300,7300,43
20250408,114800,245785520,7290,7290,7300,7290,182
20250408,114700,244458730,7290,7290,7290,7290,52
20250408,114600,244079650,7290,7290,7290,7290,52
20250408,114500,243700570,7290,7290,7290,7290,88
20250408,114400,243059050,7290,7290,7290,7290,53
20250408,114300,242672680,7290,7290,7290,7290,0
20250408,114200,242672680,7290,7290,7290,7290,142
20250408,114100,241637500,7290,7290,7290,7290,3
20250408,114000,241615630,7290,7290,7290,7290,57
20250408,113900,241200100,7290,7290,7290,7290,0
20250408,113800,241200100,7290,7290,7290,7290,48
20250408,113700,240850180,7290,7290,7290,7290,0
20250408,113600,240850180,7290,7290,7290,7290,62
20250408,113500,240398200,7280,7280,7280,7280,94
20250408,113400,239713880,7290,7290,7290,7290,41
20250408,113300,239414990,7290,7290,7290,7290,0
20250408,113200,239414990,7290,7290,7290,7290,148
20250408,113100,238336070,7290,7290,7290,7290,84
20250408,113000,237723710,7290,7290,7290,7290,51
20250408,112900,237351920,7290,7290,7290,7290,0
20250408,112800,237351920,7290,7290,7290,7290,54
20250408,112700,236958260,7280,7280,7280,7280,0
20250408,112600,236958260,7280,7280,7280,7280,369
20250408,112500,234271940,7280,7280,7280,7280,184
20250408,112400,232932420,7280,7280,7280,7280,137
20250408,112300,231935060,7280,7300,7300,7280,30
20250408,112200,231716300,7300,7300,7300,7300,43
20250408,112100,231402400,7300,7300,7300,7300,190
20250408,112000,230015400,7310,7310,7310,7310,61
20250408,111900,229569490,7310,7300,7310,7300,102
20250408,111800,228824870,7310,7310,7310,7310,44
20250408,111700,228503230,7310,7310,7310,7310,0
20250408,111600,228503230,7310,7310,7310,7310,59
20250408,111500,228071940,7310,7300,7310,7290,534
20250408,111400,224175460,7300,7300,7300,7300,0
20250408,111300,224175460,7300,7300,7300,7300,66
20250408,111200,223693660,7300,7300,7300,7300,0
20250408,111100,223693660,7300,7300,7300,7300,39
20250408,111000,223408960,7300,7300,7300,7300,6
20250408,110900,223365160,7300,7310,7310,7290,2167
20250408,110800,207545310,7310,7310,7310,7310,96
20250408,110700,206843550,7310,7310,7310,7310,38
20250408,110600,206565770,7310,7310,7310,7310,0
20250408,110500,206565770,7310,7310,7310,7310,142
20250408,110400,205527750,7300,7300,7300,7300,35
20250408,110300,205272250,7310,7310,7310,7310,46
20250408,110200,204935990,7310,7310,7310,7310,0
20250408,110100,204935990,7310,7310,7310,7310,143
20250408,110000,203890660,7310,7310,7310,7310,2
20250408,105900,203876040,7310,7310,7310,7310,50
20250408,105800,203510540,7310,7310,7310,7310,0
20250408,105700,203510540,7310,7310,7310,7310,59
20250408,105600,203079250,7310,7310,7310,7310,0
20250408,105500,203079250,7310,7300,7310,7300,45
20250408,105400,202750310,7300,7300,7300,7300,96
20250408,105300,202049510,7310,7310,7310,7310,64
20250408,105200,201581670,7310,7310,7310,7310,0
20250408,105100,201581670,7310,7290,7310,7290,184
20250408,105000,200238690,7300,7300,7300,7300,11
20250408,104900,200158390,7310,7310,7310,7310,55
20250408,104800,199756340,7310,7310,7310,7310,179
20250408,104700,198447850,7340,7340,7340,7340,51
20250408,104600,198073510,7340,7340,7340,7340,0
20250408,104500,198073510,7340,7340,7340,7340,63
20250408,104400,197611090,7340,7340,7340,7340,0
20250408,104300,197611090,7340,7340,7340,7340,40
20250408,104200,197317490,7310,7340,7340,7310,170
20250408,104100,196072840,7310,7340,7340,7310,57
20250408,104000,195655770,7330,7340,7340,7330,49
20250408,103900,195296210,7340,7340,7340,7340,0
20250408,103800,195296210,7340,7310,7340,7300,282
20250408,103700,193233190,7340,7340,7340,7340,0
20250408,103600,193233190,7340,7340,7340,7340,47
20250408,103500,192888210,7340,7340,7340,7340,0
20250408,103400,192888210,7340,7310,7340,7310,1780
20250408,103300,179855580,7310,7290,7310,7290,373
20250408,103200,177129810,7300,7300,7300,7300,63
20250408,103100,176669910,7290,7290,7290,7290,21
20250408,103000,176516820,7300,7280,7300,7280,60
20250408,102900,176078840,7280,7280,7280,7280,0
20250408,102800,176078840,7280,7290,7300,7280,156
20250408,102700,174941160,7310,7310,7310,7310,0
20250408,102600,174941160,7310,7290,7310,7290,159
20250408,102500,173779290,7290,7290,7290,7290,100
20250408,102400,173050290,7290,7290,7290,7290,134
20250408,102300,172073430,7290,7290,7290,7290,0
20250408,102200,172073430,7290,7290,7290,7290,55
20250408,102100,171672480,7290,7280,7290,7280,183
20250408,102000,170340180,7290,7290,7290,7290,49
20250408,101900,169982970,7270,7270,7270,7270,1
20250408,101800,169975700,7290,7290,7290,7290,60
20250408,101700,169538300,7290,7290,7290,7290,0
20250408,101600,169538300,7290,7280,7290,7280,52
20250408,101500,169159310,7280,7270,7280,7270,519
20250408,101400,165385990,7280,7280,7280,7280,158
20250408,101300,164235750,7290,7290,7290,7290,0
20250408,101200,164235750,7290,7290,7290,7290,45
20250408,101100,163907700,7290,7300,7300,7290,89
20250408,101000,163258030,7310,7310,7310,7310,54
20250408,100900,162863290,7310,7320,7320,7300,146
20250408,100800,161796470,7330,7330,7330,7330,0
20250408,100700,161796470,7330,7300,7330,7290,159
20250408,100600,160634030,7300,7300,7300,7300,21
20250408,100500,160480730,7330,7330,7330,7330,38
20250408,100400,160202190,7300,7300,7300,7300,3
20250408,100300,160180290,7340,7320,7340,7320,166
20250408,100200,158963130,7290,7300,7300,7290,1767
20250408,100100,146080720,7330,7330,7330,7330,41
20250408,100000,145780190,7290,7330,7330,7290,913
20250408,095900,139109150,7350,7350,7350,7350,54
20250408,095800,138712250,7350,7330,7350,7330,87
20250408,095700,138074500,7350,7360,7360,7330,556
20250408,095600,133997480,7360,7360,7360,7360,0
20250408,095500,133997480,7360,7360,7360,7360,57
20250408,095400,133577960,7360,7360,7360,7360,1
20250408,095300,133570600,7360,7360,7360,7360,47
20250408,095200,133224680,7360,7360,7360,7360,203
20250408,095100,131730600,7390,7320,7390,7320,8235
20250408,095000,71180140,7340,7340,7340,7340,0
20250408,094900,71180140,7340,7340,7340,7340,43
20250408,094800,70864520,7340,7340,7340,7340,0
20250408,094700,70864520,7340,7300,7340,7300,3223
20250408,094600,47284290,7300,7290,7300,7290,343
20250408,094500,44783760,7290,7290,7290,7290,39
20250408,094400,44499450,7290,7290,7290,7290,1
20250408,094300,44492160,7290,7290,7290,7290,59
20250408,094200,44062050,7290,7290,7290,7290,0
20250408,094100,44062050,7290,7250,7290,7250,549
20250408,094000,40070590,7270,7270,7270,7250,519
20250408,093900,36307660,7270,7270,7270,7270,65
20250408,093800,35835110,7270,7270,7270,7270,1
20250408,093700,35827840,7270,7260,7270,7260,120
20250408,093600,34956250,7270,7270,7270,7270,63
20250408,093500,34498240,7270,7260,7270,7260,50
20250408,093400,34134980,7260,7260,7270,7260,142
20250408,093300,33104050,7260,7250,7260,7250,47
20250408,093200,32763080,7260,7260,7260,7260,67
20250408,093100,32276660,7240,7240,7240,7240,0
20250408,093000,32276660,7240,7270,7270,7240,296
20250408,092900,30132510,7270,7270,7270,7270,0
20250408,092800,30132510,7270,7270,7270,7270,62
20250408,092700,29681770,7270,7270,7270,7270,0
20250408,092600,29681770,7270,7270,7270,7270,41
20250408,092500,29383700,7290,7290,7290,7290,0
20250408,092400,29383700,7290,7290,7290,7290,66
20250408,092300,28902560,7290,7290,7290,7290,0
20250408,092200,28902560,7290,7300,7300,7260,165
20250408,092100,27703080,7300,7270,7300,7270,5
20250408,092000,27666670,7270,7300,7300,7270,159
20250408,091900,26508730,7320,7320,7320,7320,0
20250408,091800,26508730,7320,7320,7320,7320,37
20250408,091700,26237890,7260,7300,7330,7260,604
20250408,091600,21847380,7340,7340,7340,7340,66
20250408,091500,21362940,7260,7250,7260,7250,11
20250408,091400,21283090,7340,7320,7340,7320,176
20250408,091300,19993160,7330,7330,7330,7330,0
20250408,091200,19993160,7330,7330,7330,7330,57
20250408,091100,19575350,7330,7330,7330,7330,0
20250408,091000,19575350,7330,7330,7330,7330,48
20250408,090900,19223510,7330,7330,7330,7330,0
20250408,090800,19223510,7330,7330,7330,7330,56
20250408,090700,18813030,7340,7340,7340,7340,0
20250408,090600,18813030,7340,7190,7340,7190,101
20250408,090500,18079640,7360,7360,7360,7360,2
20250408,090400,18064920,7350,7360,7360,7080,381
20250408,090300,15317660,7350,7350,7350,7350,49
20250408,090200,14957510,7320,7350,7350,7320,1002
20250408,090100,7622810,7250,7390,7390,7250,399
20250408,090000,4703240,7400,7400,7400,7360,638
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191700 421022650 7080 7080 7080 7080 993
3 20250408 191600 421022650 7080 7080 7080 7080 0
4 20250408 191500 421022650 7080 7080 7080 7080 0
5 20250408 191400 421022650 7080 7080 7080 7080 0
6 20250408 191300 421022650 7080 7080 7080 7080 0
7 20250408 191200 421022650 7080 7080 7080 7080 0
8 20250408 191100 421022650 7080 7080 7080 7080 0
9 20250408 191000 421022650 7080 7080 7080 7080 0
10 20250408 190900 421022650 7080 7080 7080 7080 0
11 20250408 190800 421022650 7080 7080 7080 7080 0
12 20250408 190700 421022650 7080 7080 7080 7080 0
13 20250408 190600 421022650 7080 7080 7080 7080 0
14 20250408 190500 421022650 7080 7080 7080 7080 0
15 20250408 190400 421022650 7080 7080 7080 7080 0
16 20250408 190300 421022650 7080 7080 7080 7080 0
17 20250408 190200 421022650 7080 7080 7080 7080 0
18 20250408 190100 421022650 7080 7080 7080 7080 0
19 20250408 190000 421022650 7080 7080 7080 7080 0
20 20250408 185900 421022650 7080 7080 7080 7080 0
21 20250408 185800 421022650 7080 7080 7080 7080 0
22 20250408 185700 421022650 7080 7080 7080 7080 0
23 20250408 185600 421022650 7080 7080 7080 7080 0
24 20250408 185500 421022650 7080 7080 7080 7080 0
25 20250408 185400 421022650 7080 7080 7080 7080 0
26 20250408 185300 421022650 7080 7080 7080 7080 0
27 20250408 185200 421022650 7080 7080 7080 7080 0
28 20250408 185100 421022650 7080 7080 7080 7080 0
29 20250408 185000 421022650 7080 7080 7080 7080 0
30 20250408 184900 421022650 7080 7080 7080 7080 0
31 20250408 184800 421022650 7080 7080 7080 7080 0
32 20250408 184700 421022650 7080 7080 7080 7080 993
33 20250408 184600 421022650 7080 7080 7080 7080 0
34 20250408 184500 421022650 7080 7080 7080 7080 0
35 20250408 184400 421022650 7080 7080 7080 7080 0
36 20250408 184300 421022650 7080 7080 7080 7080 0
37 20250408 184200 421022650 7080 7080 7080 7080 0
38 20250408 184100 421022650 7080 7080 7080 7080 0
39 20250408 184000 421022650 7080 7080 7080 7080 0
40 20250408 183900 421022650 7080 7080 7080 7080 0
41 20250408 183800 421022650 7080 7080 7080 7080 0
42 20250408 183700 421022650 7080 7080 7080 7080 0
43 20250408 183600 421022650 7080 7080 7080 7080 0
44 20250408 183500 421022650 7080 7080 7080 7080 0
45 20250408 183400 421022650 7080 7080 7080 7080 0
46 20250408 183300 421022650 7080 7080 7080 7080 0
47 20250408 183200 421022650 7080 7080 7080 7080 0
48 20250408 183100 421022650 7080 7080 7080 7080 0
49 20250408 183000 421022650 7080 7080 7080 7080 0
50 20250408 182900 421022650 7080 7080 7080 7080 0
51 20250408 182800 421022650 7080 7080 7080 7080 0
52 20250408 182700 421022650 7080 7080 7080 7080 0
53 20250408 182600 421022650 7080 7080 7080 7080 0
54 20250408 182500 421022650 7080 7080 7080 7080 0
55 20250408 182400 421022650 7080 7080 7080 7080 0
56 20250408 182300 421022650 7080 7080 7080 7080 0
57 20250408 182200 421022650 7080 7080 7080 7080 0
58 20250408 182100 421022650 7080 7080 7080 7080 0
59 20250408 182000 421022650 7080 7080 7080 7080 0
60 20250408 181900 421022650 7080 7080 7080 7080 0
61 20250408 181800 421022650 7080 7080 7080 7080 0
62 20250408 181700 421022650 7080 7080 7080 7080 993
63 20250408 181600 421022650 7080 7080 7080 7080 0
64 20250408 181500 421022650 7080 7080 7080 7080 0
65 20250408 181400 421022650 7080 7080 7080 7080 0
66 20250408 181300 421022650 7080 7080 7080 7080 0
67 20250408 181200 421022650 7080 7080 7080 7080 0
68 20250408 181100 421022650 7080 7080 7080 7080 0
69 20250408 181000 421022650 7080 7080 7080 7080 0
70 20250408 180900 421022650 7080 7080 7080 7080 0
71 20250408 180800 421022650 7080 7080 7080 7080 0
72 20250408 180700 421022650 7080 7080 7080 7080 0
73 20250408 180600 421022650 7080 7080 7080 7080 0
74 20250408 180500 421022650 7080 7080 7080 7080 0
75 20250408 180400 421022650 7080 7080 7080 7080 0
76 20250408 180300 421022650 7080 7080 7080 7080 0
77 20250408 180200 421022650 7080 7080 7080 7080 0
78 20250408 180100 421022650 7080 7080 7080 7080 0
79 20250408 180000 421022650 7080 7080 7080 7080 0
80 20250408 175900 421022650 7080 7080 7080 7080 0
81 20250408 175800 421022650 7080 7080 7080 7080 0
82 20250408 175700 421022650 7080 7080 7080 7080 0
83 20250408 175600 421022650 7080 7080 7080 7080 0
84 20250408 175500 421022650 7080 7080 7080 7080 0
85 20250408 175400 421022650 7080 7080 7080 7080 0
86 20250408 175300 421022650 7080 7080 7080 7080 0
87 20250408 175200 421022650 7080 7080 7080 7080 0
88 20250408 175100 421022650 7080 7080 7080 7080 0
89 20250408 175000 421022650 7080 7080 7080 7080 0
90 20250408 174900 421022650 7080 7080 7080 7080 0
91 20250408 174800 421022650 7080 7080 7080 7080 0
92 20250408 174700 421022650 7080 7080 7080 7080 993
93 20250408 174600 421022650 7080 7080 7080 7080 0
94 20250408 174500 421022650 7080 7080 7080 7080 0
95 20250408 174400 421022650 7080 7080 7080 7080 0
96 20250408 174300 421022650 7080 7080 7080 7080 0
97 20250408 174200 421022650 7080 7080 7080 7080 0
98 20250408 174100 421022650 7080 7080 7080 7080 0
99 20250408 174000 421022650 7080 7080 7080 7080 0
100 20250408 173900 421022650 7080 7080 7080 7080 0
101 20250408 173800 421022650 7080 7080 7080 7080 0
102 20250408 173700 421022650 7080 7080 7080 7080 0
103 20250408 173600 421022650 7080 7080 7080 7080 0
104 20250408 173500 421022650 7080 7080 7080 7080 0
105 20250408 173400 421022650 7080 7080 7080 7080 0
106 20250408 173300 421022650 7080 7080 7080 7080 0
107 20250408 173200 421022650 7080 7080 7080 7080 0
108 20250408 173100 421022650 7080 7080 7080 7080 0
109 20250408 173000 421022650 7080 7080 7080 7080 0
110 20250408 172900 421022650 7080 7080 7080 7080 0
111 20250408 172800 421022650 7080 7080 7080 7080 0
112 20250408 172700 421022650 7080 7080 7080 7080 0
113 20250408 172600 421022650 7080 7080 7080 7080 0
114 20250408 172500 421022650 7080 7080 7080 7080 0
115 20250408 172400 421022650 7080 7080 7080 7080 0
116 20250408 172300 421022650 7080 7080 7080 7080 0
117 20250408 172200 421022650 7080 7080 7080 7080 0
118 20250408 172100 421022650 7080 7080 7080 7080 0
119 20250408 172000 421022650 7080 7080 7080 7080 0
120 20250408 171900 421022650 7080 7080 7080 7080 0
121 20250408 171800 421022650 7080 7080 7080 7080 0
122 20250408 171700 421022650 7080 7080 7080 7080 993
123 20250408 171600 421022650 7080 7080 7080 7080 0
124 20250408 171500 421022650 7080 7080 7080 7080 0
125 20250408 171400 421022650 7080 7080 7080 7080 0
126 20250408 171300 421022650 7080 7080 7080 7080 0
127 20250408 171200 421022650 7080 7080 7080 7080 0
128 20250408 171100 421022650 7080 7080 7080 7080 0
129 20250408 171000 421022650 7080 7080 7080 7080 0
130 20250408 170900 421022650 7080 7080 7080 7080 0
131 20250408 170800 421022650 7080 7080 7080 7080 0
132 20250408 170700 421022650 7080 7080 7080 7080 0
133 20250408 170600 421022650 7080 7080 7080 7080 0
134 20250408 170500 421022650 7080 7080 7080 7080 0
135 20250408 170400 421022650 7080 7080 7080 7080 0
136 20250408 170300 421022650 7080 7080 7080 7080 0
137 20250408 170200 421022650 7080 7080 7080 7080 0
138 20250408 170100 421022650 7080 7080 7080 7080 0
139 20250408 170000 421022650 7080 7080 7080 7080 0
140 20250408 165900 421022650 7080 7080 7080 7080 0
141 20250408 165800 421022650 7080 7080 7080 7080 0
142 20250408 165700 421022650 7080 7080 7080 7080 0
143 20250408 165600 421022650 7080 7080 7080 7080 0
144 20250408 165500 421022650 7080 7080 7080 7080 0
145 20250408 165400 421022650 7080 7080 7080 7080 0
146 20250408 165300 421022650 7080 7080 7080 7080 0
147 20250408 165200 421022650 7080 7080 7080 7080 0
148 20250408 165100 421022650 7080 7080 7080 7080 0
149 20250408 165000 421022650 7080 7080 7080 7080 0
150 20250408 164900 421022650 7080 7080 7080 7080 0
151 20250408 164800 421022650 7080 7080 7080 7080 0
152 20250408 164700 421022650 7080 7080 7080 7080 993
153 20250408 164600 421022650 7080 7080 7080 7080 0
154 20250408 164500 421022650 7080 7080 7080 7080 0
155 20250408 164400 421022650 7080 7080 7080 7080 0
156 20250408 164300 421022650 7080 7080 7080 7080 0
157 20250408 164200 421022650 7080 7080 7080 7080 0
158 20250408 164100 421022650 7080 7080 7080 7080 0
159 20250408 164000 421022650 7080 7080 7080 7080 0
160 20250408 163900 421022650 7080 7080 7080 7080 0
161 20250408 163800 421022650 7080 7080 7080 7080 0
162 20250408 163700 421022650 7080 7080 7080 7080 0
163 20250408 163600 421022650 7080 7080 7080 7080 0
164 20250408 163500 421022650 7080 7080 7080 7080 0
165 20250408 163400 421022650 7080 7080 7080 7080 0
166 20250408 163300 421022650 7080 7080 7080 7080 0
167 20250408 163200 421022650 7080 7080 7080 7080 0
168 20250408 163100 421022650 7080 7080 7080 7080 0
169 20250408 163000 421022650 7080 7080 7080 7080 0
170 20250408 162900 421022650 7080 7080 7080 7080 0
171 20250408 162800 421022650 7080 7080 7080 7080 0
172 20250408 162700 421022650 7080 7080 7080 7080 0
173 20250408 162600 421022650 7080 7080 7080 7080 0
174 20250408 162500 421022650 7080 7080 7080 7080 0
175 20250408 162400 421022650 7080 7080 7080 7080 0
176 20250408 162300 421022650 7080 7080 7080 7080 0
177 20250408 162200 421022650 7080 7080 7080 7080 0
178 20250408 162100 421022650 7080 7080 7080 7080 0
179 20250408 162000 421022650 7080 7080 7080 7080 0
180 20250408 161900 421022650 7080 7080 7080 7080 0
181 20250408 161800 421022650 7080 7080 7080 7080 0
182 20250408 161700 421022650 7080 7080 7080 7080 993
183 20250408 161600 421022650 7080 7080 7080 7080 0
184 20250408 161500 421022650 7080 7080 7080 7080 0
185 20250408 161400 421022650 7080 7080 7080 7080 0
186 20250408 161300 421022650 7080 7080 7080 7080 0
187 20250408 161200 421022650 7080 7080 7080 7080 0
188 20250408 161100 421022650 7080 7080 7080 7080 0
189 20250408 161000 421022650 7080 7080 7080 7080 0
190 20250408 160900 421022650 7080 7080 7080 7080 0
191 20250408 160800 421022650 7080 7080 7080 7080 0
192 20250408 160700 421022650 7080 7080 7080 7080 0
193 20250408 160600 421022650 7080 7080 7080 7080 0
194 20250408 160500 421022650 7080 7080 7080 7080 0
195 20250408 160400 421022650 7080 7080 7080 7080 0
196 20250408 160300 421022650 7080 7080 7080 7080 0
197 20250408 160200 421022650 7080 7080 7080 7080 0
198 20250408 160100 421022650 7080 7080 7080 7080 0
199 20250408 160000 421022650 7080 7080 7080 7080 0
200 20250408 155900 421022650 7080 7080 7080 7080 0
201 20250408 155800 421022650 7080 7080 7080 7080 0
202 20250408 155700 421022650 7080 7080 7080 7080 0
203 20250408 155600 421022650 7080 7080 7080 7080 0
204 20250408 155500 421022650 7080 7080 7080 7080 0
205 20250408 155400 421022650 7080 7080 7080 7080 0
206 20250408 155300 421022650 7080 7080 7080 7080 0
207 20250408 155200 421022650 7080 7080 7080 7080 0
208 20250408 155100 421022650 7080 7080 7080 7080 0
209 20250408 155000 421022650 7080 7080 7080 7080 0
210 20250408 154900 421022650 7080 7080 7080 7080 0
211 20250408 154800 421022650 7080 7080 7080 7080 0
212 20250408 154700 421022650 7080 7080 7080 7080 993
213 20250408 154600 421022650 7080 7080 7080 7080 0
214 20250408 154500 421022650 7080 7080 7080 7080 0
215 20250408 154400 421022650 7080 7080 7080 7080 0
216 20250408 154300 421022650 7080 7080 7080 7080 0
217 20250408 154200 421022650 7080 7080 7080 7080 0
218 20250408 154100 421022650 7080 7080 7080 7080 0
219 20250408 154000 421022650 7080 7080 7080 7080 0
220 20250408 153900 421022650 7080 7080 7080 7080 0
221 20250408 153800 421022650 7080 7080 7080 7080 0
222 20250408 153700 421022650 7080 7080 7080 7080 0
223 20250408 153600 421022650 7080 7080 7080 7080 0
224 20250408 153500 421022650 7080 7080 7080 7080 0
225 20250408 153400 421022650 7080 7080 7080 7080 0
226 20250408 153300 421022650 7080 7080 7080 7080 0
227 20250408 153200 421022650 7080 7080 7080 7080 0
228 20250408 153100 421022650 7080 7080 7080 7080 0
229 20250408 153000 421022650 7080 7080 7080 7080 993
230 20250408 152900 413992210 7090 7090 7090 7090 0
231 20250408 152800 413992210 7090 7090 7090 7090 0
232 20250408 152700 413992210 7090 7090 7090 7090 0
233 20250408 152600 413992210 7090 7090 7090 7090 0
234 20250408 152500 413992210 7090 7090 7090 7090 0
235 20250408 152400 413992210 7090 7090 7090 7090 0
236 20250408 152300 413992210 7090 7090 7090 7090 0
237 20250408 152200 413992210 7090 7090 7090 7090 0
238 20250408 152100 413992210 7090 7090 7090 7090 0
239 20250408 152000 413992210 7090 7090 7090 7090 0
240 20250408 151900 413992210 7090 7080 7090 7080 78
241 20250408 151800 413439910 7100 7090 7100 7090 2
242 20250408 151700 413425720 7080 7080 7080 7080 80
243 20250408 151600 412859320 7060 7060 7060 7060 0
244 20250408 151500 412859320 7060 7060 7060 7060 42
245 20250408 151400 412562800 7110 7110 7110 7110 0
246 20250408 151300 412562800 7110 7110 7110 7110 0
247 20250408 151200 412562800 7110 7110 7110 7110 2
248 20250408 151100 412548580 7060 7060 7060 7060 0
249 20250408 151000 412548580 7060 7060 7060 7060 0
250 20250408 150900 412548580 7060 7060 7060 7060 0
251 20250408 150800 412548580 7060 7060 7060 7060 0
252 20250408 150700 412548580 7060 7060 7060 7050 938
253 20250408 150600 405933940 7060 7095 7095 7060 5826
254 20250408 150500 364801220 7070 7070 7070 7070 0
255 20250408 150400 364801220 7070 7070 7070 7070 0
256 20250408 150300 364801220 7070 7070 7070 7070 0
257 20250408 150200 364801220 7070 7070 7070 7070 0
258 20250408 150100 364801220 7070 7100 7100 7070 15
259 20250408 150000 364694900 7110 7110 7110 7110 41
260 20250408 145900 364403390 7120 7110 7120 7110 31
261 20250408 145800 364182710 7110 7110 7110 7110 20
262 20250408 145700 364040510 7100 7100 7120 7100 144
263 20250408 145600 363016770 7100 7100 7100 7100 94
264 20250408 145500 362349370 7100 7100 7100 7100 295
265 20250408 145400 360254870 7100 7100 7100 7100 0
266 20250408 145300 360254870 7100 7100 7100 7100 0
267 20250408 145200 360254870 7100 7100 7100 7100 2
268 20250408 145100 360240670 7100 7100 7100 7100 1
269 20250408 145000 360233570 7100 7100 7100 7100 13
270 20250408 144900 360141270 7100 7100 7100 7100 8
271 20250408 144800 360084470 7090 7090 7090 7090 54
272 20250408 144700 359701610 7100 7100 7100 7100 2
273 20250408 144600 359687410 7100 7100 7100 7100 0
274 20250408 144500 359687410 7100 7120 7120 7100 222
275 20250408 144400 358108990 7120 7120 7120 7120 6
276 20250408 144300 358066270 7130 7130 7130 7130 42
277 20250408 144200 357766810 7130 7130 7130 7130 146
278 20250408 144100 356725830 7140 7140 7140 7140 0
279 20250408 144000 356725830 7140 7140 7140 7140 0
280 20250408 143900 356725830 7140 7120 7140 7120 9
281 20250408 143800 356661730 7110 7110 7110 7110 0
282 20250408 143700 356661730 7110 7100 7110 7100 437
283 20250408 143600 353558110 7100 7100 7100 7100 2
284 20250408 143500 353543910 7110 7110 7110 7110 0
285 20250408 143400 353543910 7110 7100 7110 7100 148
286 20250408 143300 352493000 7090 7090 7090 7090 61
287 20250408 143200 352060510 7090 7090 7090 7090 94
288 20250408 143100 351394050 7080 7070 7080 7060 564
289 20250408 143000 347407020 7080 7100 7100 7080 674
290 20250408 142900 342633510 7120 7120 7120 7120 0
291 20250408 142800 342633510 7120 7120 7120 7120 0
292 20250408 142700 342633510 7120 7120 7120 7120 0
293 20250408 142600 342633510 7120 7120 7120 7120 1
294 20250408 142500 342626390 7130 7130 7130 7130 0
295 20250408 142400 342626390 7130 7130 7130 7130 1
296 20250408 142300 342619260 7130 7130 7130 7130 1
297 20250408 142200 342612130 7130 7130 7130 7130 2
298 20250408 142100 342597870 7130 7130 7130 7130 0
299 20250408 142000 342597870 7130 7130 7130 7130 0
300 20250408 141900 342597870 7130 7130 7130 7130 3
301 20250408 141800 342576480 7130 7130 7130 7130 1
302 20250408 141700 342569350 7140 7140 7140 7140 15
303 20250408 141600 342462250 7140 7140 7140 7140 18
304 20250408 141500 342333730 7140 7140 7140 7140 3
305 20250408 141400 342312310 7140 7140 7140 7140 21
306 20250408 141300 342162370 7130 7130 7130 7130 0
307 20250408 141200 342162370 7130 7130 7130 7120 140
308 20250408 141100 341164270 7130 7120 7130 7120 21
309 20250408 141000 341014640 7120 7120 7120 7120 61
310 20250408 140900 340580320 7100 7100 7100 7100 190
311 20250408 140800 339231320 7110 7130 7130 7110 121
312 20250408 140700 338369590 7120 7120 7120 7120 0
313 20250408 140600 338369590 7120 7120 7120 7120 0
314 20250408 140500 338369590 7120 7140 7140 7120 141
315 20250408 140400 337364480 7150 7150 7150 7150 0
316 20250408 140300 337364480 7150 7150 7150 7150 1
317 20250408 140200 337357330 7160 7160 7160 7160 3
318 20250408 140100 337335850 7160 7160 7160 7160 2
319 20250408 140000 337321530 7150 7150 7160 7150 14
320 20250408 135900 337221410 7140 7150 7150 7140 41
321 20250408 135800 336928630 7160 7160 7160 7160 27
322 20250408 135700 336735310 7150 7150 7150 7150 14
323 20250408 135600 336635210 7150 7160 7160 7150 122
324 20250408 135500 335762890 7160 7160 7160 7160 14
325 20250408 135400 335662650 7160 7160 7160 7160 0
326 20250408 135300 335662650 7160 7160 7160 7160 55
327 20250408 135200 335268850 7160 7160 7160 7160 14
328 20250408 135100 335168610 7150 7150 7150 7150 264
329 20250408 135000 333281010 7160 7160 7160 7160 8
330 20250408 134900 333223730 7160 7160 7160 7160 25
331 20250408 134800 333044730 7160 7160 7160 7160 8
332 20250408 134700 332987450 7150 7150 7150 7150 0
333 20250408 134600 332987450 7150 7150 7150 7150 35
334 20250408 134500 332737200 7150 7150 7150 7150 14
335 20250408 134400 332637100 7150 7150 7150 7150 24
336 20250408 134300 332465500 7150 7150 7150 7150 46
337 20250408 134200 332136600 7150 7150 7150 7150 25
338 20250408 134100 331957850 7150 7150 7150 7150 34
339 20250408 134000 331714750 7150 7150 7150 7150 77
340 20250408 133900 331164200 7150 7160 7160 7150 45
341 20250408 133800 330842240 7160 7160 7160 7160 57
342 20250408 133700 330434120 7160 7160 7160 7160 2
343 20250408 133600 330419800 7150 7160 7160 7150 38
344 20250408 133500 330148080 7140 7160 7160 7140 77
345 20250408 133400 329597790 7150 7180 7180 7150 69
346 20250408 133300 329103540 7160 7170 7170 7160 32
347 20250408 133200 328874230 7180 7180 7180 7180 22
348 20250408 133100 328716270 7180 7180 7180 7180 93
349 20250408 133000 328048530 7190 7190 7190 7190 22
350 20250408 132900 327890350 7190 7180 7190 7180 54
351 20250408 132800 327502610 7190 7190 7190 7190 0
352 20250408 132700 327502610 7190 7190 7190 7190 26
353 20250408 132600 327315670 7180 7180 7180 7180 2502
354 20250408 132500 309351310 7150 7150 7150 7150 56
355 20250408 132400 308950910 7150 7150 7150 7150 0
356 20250408 132300 308950910 7150 7150 7150 7150 0
357 20250408 132200 308950910 7150 7160 7160 7150 89
358 20250408 132100 308314550 7160 7160 7160 7160 9
359 20250408 132000 308250110 7150 7150 7150 7150 0
360 20250408 131900 308250110 7150 7150 7150 7150 9
361 20250408 131800 308185760 7150 7150 7150 7150 0
362 20250408 131700 308185760 7150 7170 7170 7150 308
363 20250408 131600 305982000 7180 7180 7180 7180 0
364 20250408 131500 305982000 7180 7180 7180 7180 0
365 20250408 131400 305982000 7180 7180 7180 7180 0
366 20250408 131300 305982000 7180 7180 7180 7180 27
367 20250408 131200 305788140 7200 7200 7200 7200 0
368 20250408 131100 305788140 7200 7200 7200 7200 0
369 20250408 131000 305788140 7200 7200 7200 7200 697
370 20250408 130900 300769740 7200 7200 7200 7200 0
371 20250408 130800 300769740 7200 7200 7200 7200 20
372 20250408 130700 300625740 7210 7210 7210 7210 0
373 20250408 130600 300625740 7210 7220 7220 7210 83
374 20250408 130500 300027180 7230 7230 7230 7230 0
375 20250408 130400 300027180 7230 7240 7240 7230 123
376 20250408 130300 299137590 7230 7230 7230 7230 0
377 20250408 130200 299137590 7230 7230 7230 7230 85
378 20250408 130100 298523040 7270 7270 7270 7270 64
379 20250408 130000 298057760 7270 7270 7270 7270 0
380 20250408 125900 298057760 7270 7270 7270 7270 40
381 20250408 125800 297766960 7240 7240 7240 7240 9
382 20250408 125700 297701800 7240 7240 7240 7240 58
383 20250408 125600 297281880 7230 7240 7240 7230 179
384 20250408 125500 295986810 7240 7240 7240 7240 36
385 20250408 125400 295726170 7240 7240 7240 7240 0
386 20250408 125300 295726170 7240 7240 7240 7240 66
387 20250408 125200 295248330 7240 7240 7240 7220 150
388 20250408 125100 294164270 7210 7210 7210 7210 0
389 20250408 125000 294164270 7210 7240 7240 7210 72
390 20250408 124900 293643410 7220 7220 7220 7220 96
391 20250408 124800 292950290 7220 7220 7220 7220 48
392 20250408 124700 292603730 7220 7220 7220 7220 0
393 20250408 124600 292603730 7220 7220 7220 7220 53
394 20250408 124500 292221070 7220 7220 7220 7220 88
395 20250408 124400 291585710 7220 7220 7220 7220 51
396 20250408 124300 291217490 7210 7210 7210 7210 0
397 20250408 124200 291217490 7210 7220 7220 7210 234
398 20250408 124100 289528910 7220 7220 7220 7220 0
399 20250408 124000 289528910 7220 7220 7220 7220 56
400 20250408 123900 289124590 7220 7220 7220 7220 86
401 20250408 123800 288503670 7210 7220 7220 7210 75
402 20250408 123700 287962350 7220 7220 7220 7220 0
403 20250408 123600 287962350 7220 7220 7220 7220 47
404 20250408 123500 287623010 7220 7220 7220 7220 97
405 20250408 123400 286922670 7220 7205 7220 7205 162
406 20250408 123300 285754530 7220 7220 7220 7220 0
407 20250408 123200 285754530 7220 7220 7220 7220 42
408 20250408 123100 285451290 7220 7220 7220 7220 0
409 20250408 123000 285451290 7220 7220 7220 7220 60
410 20250408 122900 285018090 7210 7210 7210 7210 131
411 20250408 122800 284073580 7220 7190 7220 7190 78
412 20250408 122700 283511470 7200 7240 7240 7200 2490
413 20250408 122600 265551600 7290 7250 7290 7250 145
414 20250408 122500 264497790 7250 7270 7270 7250 527
415 20250408 122400 260676820 7300 7300 7300 7300 40
416 20250408 122300 260384820 7300 7300 7300 7300 0
417 20250408 122200 260384820 7300 7280 7300 7280 153
418 20250408 122100 259269740 7280 7280 7280 7280 41
419 20250408 122000 258971260 7300 7300 7300 7300 42
420 20250408 121900 258664660 7290 7300 7300 7290 145
421 20250408 121800 257607030 7300 7300 7300 7300 0
422 20250408 121700 257607030 7300 7300 7300 7300 45
423 20250408 121600 257278530 7290 7290 7290 7290 0
424 20250408 121500 257278530 7290 7280 7290 7280 114
425 20250408 121400 256447630 7280 7280 7280 7280 1
426 20250408 121300 256440350 7280 7290 7290 7280 128
427 20250408 121200 255508040 7290 7290 7290 7290 0
428 20250408 121100 255508040 7290 7290 7290 7290 67
429 20250408 121000 255019610 7290 7290 7290 7290 0
430 20250408 120900 255019610 7290 7290 7290 7290 37
431 20250408 120800 254749880 7280 7280 7280 7280 91
432 20250408 120700 254087400 7290 7290 7290 7290 59
433 20250408 120600 253657290 7280 7280 7280 7280 32
434 20250408 120500 253424330 7280 7290 7290 7280 100
435 20250408 120400 252695820 7290 7290 7290 7290 15
436 20250408 120300 252586470 7290 7290 7290 7290 58
437 20250408 120200 252163650 7280 7280 7280 7280 94
438 20250408 120100 251479330 7290 7290 7290 7290 45
439 20250408 120000 251151280 7290 7290 7290 7290 100
440 20250408 115900 250422280 7290 7290 7290 7290 75
441 20250408 115800 249875530 7280 7290 7290 7280 86
442 20250408 115700 249249440 7300 7300 7300 7300 49
443 20250408 115600 248891740 7300 7300 7300 7300 0
444 20250408 115500 248891740 7300 7280 7300 7280 155
445 20250408 115400 247762200 7300 7300 7300 7300 0
446 20250408 115300 247762200 7300 7300 7300 7300 47
447 20250408 115200 247419100 7300 7280 7300 7280 101
448 20250408 115100 246683420 7300 7300 7300 7300 80
449 20250408 115000 246099420 7300 7300 7300 7300 0
450 20250408 114900 246099420 7300 7300 7300 7300 43
451 20250408 114800 245785520 7290 7290 7300 7290 182
452 20250408 114700 244458730 7290 7290 7290 7290 52
453 20250408 114600 244079650 7290 7290 7290 7290 52
454 20250408 114500 243700570 7290 7290 7290 7290 88
455 20250408 114400 243059050 7290 7290 7290 7290 53
456 20250408 114300 242672680 7290 7290 7290 7290 0
457 20250408 114200 242672680 7290 7290 7290 7290 142
458 20250408 114100 241637500 7290 7290 7290 7290 3
459 20250408 114000 241615630 7290 7290 7290 7290 57
460 20250408 113900 241200100 7290 7290 7290 7290 0
461 20250408 113800 241200100 7290 7290 7290 7290 48
462 20250408 113700 240850180 7290 7290 7290 7290 0
463 20250408 113600 240850180 7290 7290 7290 7290 62
464 20250408 113500 240398200 7280 7280 7280 7280 94
465 20250408 113400 239713880 7290 7290 7290 7290 41
466 20250408 113300 239414990 7290 7290 7290 7290 0
467 20250408 113200 239414990 7290 7290 7290 7290 148
468 20250408 113100 238336070 7290 7290 7290 7290 84
469 20250408 113000 237723710 7290 7290 7290 7290 51
470 20250408 112900 237351920 7290 7290 7290 7290 0
471 20250408 112800 237351920 7290 7290 7290 7290 54
472 20250408 112700 236958260 7280 7280 7280 7280 0
473 20250408 112600 236958260 7280 7280 7280 7280 369
474 20250408 112500 234271940 7280 7280 7280 7280 184
475 20250408 112400 232932420 7280 7280 7280 7280 137
476 20250408 112300 231935060 7280 7300 7300 7280 30
477 20250408 112200 231716300 7300 7300 7300 7300 43
478 20250408 112100 231402400 7300 7300 7300 7300 190
479 20250408 112000 230015400 7310 7310 7310 7310 61
480 20250408 111900 229569490 7310 7300 7310 7300 102
481 20250408 111800 228824870 7310 7310 7310 7310 44
482 20250408 111700 228503230 7310 7310 7310 7310 0
483 20250408 111600 228503230 7310 7310 7310 7310 59
484 20250408 111500 228071940 7310 7300 7310 7290 534
485 20250408 111400 224175460 7300 7300 7300 7300 0
486 20250408 111300 224175460 7300 7300 7300 7300 66
487 20250408 111200 223693660 7300 7300 7300 7300 0
488 20250408 111100 223693660 7300 7300 7300 7300 39
489 20250408 111000 223408960 7300 7300 7300 7300 6
490 20250408 110900 223365160 7300 7310 7310 7290 2167
491 20250408 110800 207545310 7310 7310 7310 7310 96
492 20250408 110700 206843550 7310 7310 7310 7310 38
493 20250408 110600 206565770 7310 7310 7310 7310 0
494 20250408 110500 206565770 7310 7310 7310 7310 142
495 20250408 110400 205527750 7300 7300 7300 7300 35
496 20250408 110300 205272250 7310 7310 7310 7310 46
497 20250408 110200 204935990 7310 7310 7310 7310 0
498 20250408 110100 204935990 7310 7310 7310 7310 143
499 20250408 110000 203890660 7310 7310 7310 7310 2
500 20250408 105900 203876040 7310 7310 7310 7310 50
501 20250408 105800 203510540 7310 7310 7310 7310 0
502 20250408 105700 203510540 7310 7310 7310 7310 59
503 20250408 105600 203079250 7310 7310 7310 7310 0
504 20250408 105500 203079250 7310 7300 7310 7300 45
505 20250408 105400 202750310 7300 7300 7300 7300 96
506 20250408 105300 202049510 7310 7310 7310 7310 64
507 20250408 105200 201581670 7310 7310 7310 7310 0
508 20250408 105100 201581670 7310 7290 7310 7290 184
509 20250408 105000 200238690 7300 7300 7300 7300 11
510 20250408 104900 200158390 7310 7310 7310 7310 55
511 20250408 104800 199756340 7310 7310 7310 7310 179
512 20250408 104700 198447850 7340 7340 7340 7340 51
513 20250408 104600 198073510 7340 7340 7340 7340 0
514 20250408 104500 198073510 7340 7340 7340 7340 63
515 20250408 104400 197611090 7340 7340 7340 7340 0
516 20250408 104300 197611090 7340 7340 7340 7340 40
517 20250408 104200 197317490 7310 7340 7340 7310 170
518 20250408 104100 196072840 7310 7340 7340 7310 57
519 20250408 104000 195655770 7330 7340 7340 7330 49
520 20250408 103900 195296210 7340 7340 7340 7340 0
521 20250408 103800 195296210 7340 7310 7340 7300 282
522 20250408 103700 193233190 7340 7340 7340 7340 0
523 20250408 103600 193233190 7340 7340 7340 7340 47
524 20250408 103500 192888210 7340 7340 7340 7340 0
525 20250408 103400 192888210 7340 7310 7340 7310 1780
526 20250408 103300 179855580 7310 7290 7310 7290 373
527 20250408 103200 177129810 7300 7300 7300 7300 63
528 20250408 103100 176669910 7290 7290 7290 7290 21
529 20250408 103000 176516820 7300 7280 7300 7280 60
530 20250408 102900 176078840 7280 7280 7280 7280 0
531 20250408 102800 176078840 7280 7290 7300 7280 156
532 20250408 102700 174941160 7310 7310 7310 7310 0
533 20250408 102600 174941160 7310 7290 7310 7290 159
534 20250408 102500 173779290 7290 7290 7290 7290 100
535 20250408 102400 173050290 7290 7290 7290 7290 134
536 20250408 102300 172073430 7290 7290 7290 7290 0
537 20250408 102200 172073430 7290 7290 7290 7290 55
538 20250408 102100 171672480 7290 7280 7290 7280 183
539 20250408 102000 170340180 7290 7290 7290 7290 49
540 20250408 101900 169982970 7270 7270 7270 7270 1
541 20250408 101800 169975700 7290 7290 7290 7290 60
542 20250408 101700 169538300 7290 7290 7290 7290 0
543 20250408 101600 169538300 7290 7280 7290 7280 52
544 20250408 101500 169159310 7280 7270 7280 7270 519
545 20250408 101400 165385990 7280 7280 7280 7280 158
546 20250408 101300 164235750 7290 7290 7290 7290 0
547 20250408 101200 164235750 7290 7290 7290 7290 45
548 20250408 101100 163907700 7290 7300 7300 7290 89
549 20250408 101000 163258030 7310 7310 7310 7310 54
550 20250408 100900 162863290 7310 7320 7320 7300 146
551 20250408 100800 161796470 7330 7330 7330 7330 0
552 20250408 100700 161796470 7330 7300 7330 7290 159
553 20250408 100600 160634030 7300 7300 7300 7300 21
554 20250408 100500 160480730 7330 7330 7330 7330 38
555 20250408 100400 160202190 7300 7300 7300 7300 3
556 20250408 100300 160180290 7340 7320 7340 7320 166
557 20250408 100200 158963130 7290 7300 7300 7290 1767
558 20250408 100100 146080720 7330 7330 7330 7330 41
559 20250408 100000 145780190 7290 7330 7330 7290 913
560 20250408 095900 139109150 7350 7350 7350 7350 54
561 20250408 095800 138712250 7350 7330 7350 7330 87
562 20250408 095700 138074500 7350 7360 7360 7330 556
563 20250408 095600 133997480 7360 7360 7360 7360 0
564 20250408 095500 133997480 7360 7360 7360 7360 57
565 20250408 095400 133577960 7360 7360 7360 7360 1
566 20250408 095300 133570600 7360 7360 7360 7360 47
567 20250408 095200 133224680 7360 7360 7360 7360 203
568 20250408 095100 131730600 7390 7320 7390 7320 8235
569 20250408 095000 71180140 7340 7340 7340 7340 0
570 20250408 094900 71180140 7340 7340 7340 7340 43
571 20250408 094800 70864520 7340 7340 7340 7340 0
572 20250408 094700 70864520 7340 7300 7340 7300 3223
573 20250408 094600 47284290 7300 7290 7300 7290 343
574 20250408 094500 44783760 7290 7290 7290 7290 39
575 20250408 094400 44499450 7290 7290 7290 7290 1
576 20250408 094300 44492160 7290 7290 7290 7290 59
577 20250408 094200 44062050 7290 7290 7290 7290 0
578 20250408 094100 44062050 7290 7250 7290 7250 549
579 20250408 094000 40070590 7270 7270 7270 7250 519
580 20250408 093900 36307660 7270 7270 7270 7270 65
581 20250408 093800 35835110 7270 7270 7270 7270 1
582 20250408 093700 35827840 7270 7260 7270 7260 120
583 20250408 093600 34956250 7270 7270 7270 7270 63
584 20250408 093500 34498240 7270 7260 7270 7260 50
585 20250408 093400 34134980 7260 7260 7270 7260 142
586 20250408 093300 33104050 7260 7250 7260 7250 47
587 20250408 093200 32763080 7260 7260 7260 7260 67
588 20250408 093100 32276660 7240 7240 7240 7240 0
589 20250408 093000 32276660 7240 7270 7270 7240 296
590 20250408 092900 30132510 7270 7270 7270 7270 0
591 20250408 092800 30132510 7270 7270 7270 7270 62
592 20250408 092700 29681770 7270 7270 7270 7270 0
593 20250408 092600 29681770 7270 7270 7270 7270 41
594 20250408 092500 29383700 7290 7290 7290 7290 0
595 20250408 092400 29383700 7290 7290 7290 7290 66
596 20250408 092300 28902560 7290 7290 7290 7290 0
597 20250408 092200 28902560 7290 7300 7300 7260 165
598 20250408 092100 27703080 7300 7270 7300 7270 5
599 20250408 092000 27666670 7270 7300 7300 7270 159
600 20250408 091900 26508730 7320 7320 7320 7320 0
601 20250408 091800 26508730 7320 7320 7320 7320 37
602 20250408 091700 26237890 7260 7300 7330 7260 604
603 20250408 091600 21847380 7340 7340 7340 7340 66
604 20250408 091500 21362940 7260 7250 7260 7250 11
605 20250408 091400 21283090 7340 7320 7340 7320 176
606 20250408 091300 19993160 7330 7330 7330 7330 0
607 20250408 091200 19993160 7330 7330 7330 7330 57
608 20250408 091100 19575350 7330 7330 7330 7330 0
609 20250408 091000 19575350 7330 7330 7330 7330 48
610 20250408 090900 19223510 7330 7330 7330 7330 0
611 20250408 090800 19223510 7330 7330 7330 7330 56
612 20250408 090700 18813030 7340 7340 7340 7340 0
613 20250408 090600 18813030 7340 7190 7340 7190 101
614 20250408 090500 18079640 7360 7360 7360 7360 2
615 20250408 090400 18064920 7350 7360 7360 7080 381
616 20250408 090300 15317660 7350 7350 7350 7350 49
617 20250408 090200 14957510 7320 7350 7350 7320 1002
618 20250408 090100 7622810 7250 7390 7390 7250 399
619 20250408 090000 4703240 7400 7400 7400 7360 638