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

622
056080/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192000,619281915,6530,6530,6530,6530,3202
20250408,191900,619281915,6530,6530,6530,6530,0
20250408,191800,619281915,6530,6530,6530,6530,0
20250408,191700,619281915,6530,6530,6530,6530,0
20250408,191600,619281915,6530,6530,6530,6530,0
20250408,191500,619281915,6530,6530,6530,6530,0
20250408,191400,619281915,6530,6530,6530,6530,0
20250408,191300,619281915,6530,6530,6530,6530,0
20250408,191200,619281915,6530,6530,6530,6530,0
20250408,191100,619281915,6530,6530,6530,6530,0
20250408,191000,619281915,6530,6530,6530,6530,0
20250408,190900,619281915,6530,6530,6530,6530,0
20250408,190800,619281915,6530,6530,6530,6530,0
20250408,190700,619281915,6530,6530,6530,6530,0
20250408,190600,619281915,6530,6530,6530,6530,0
20250408,190500,619281915,6530,6530,6530,6530,0
20250408,190400,619281915,6530,6530,6530,6530,0
20250408,190300,619281915,6530,6530,6530,6530,0
20250408,190200,619281915,6530,6530,6530,6530,0
20250408,190100,619281915,6530,6530,6530,6530,0
20250408,190000,619281915,6530,6530,6530,6530,0
20250408,185900,619281915,6530,6530,6530,6530,0
20250408,185800,619281915,6530,6530,6530,6530,0
20250408,185700,619281915,6530,6530,6530,6530,0
20250408,185600,619281915,6530,6530,6530,6530,0
20250408,185500,619281915,6530,6530,6530,6530,0
20250408,185400,619281915,6530,6530,6530,6530,0
20250408,185300,619281915,6530,6530,6530,6530,0
20250408,185200,619281915,6530,6530,6530,6530,0
20250408,185100,619281915,6530,6530,6530,6530,0
20250408,185000,619281915,6530,6530,6530,6530,3202
20250408,184900,619281915,6530,6530,6530,6530,0
20250408,184800,619281915,6530,6530,6530,6530,0
20250408,184700,619281915,6530,6530,6530,6530,0
20250408,184600,619281915,6530,6530,6530,6530,0
20250408,184500,619281915,6530,6530,6530,6530,0
20250408,184400,619281915,6530,6530,6530,6530,0
20250408,184300,619281915,6530,6530,6530,6530,0
20250408,184200,619281915,6530,6530,6530,6530,0
20250408,184100,619281915,6530,6530,6530,6530,0
20250408,184000,619281915,6530,6530,6530,6530,0
20250408,183900,619281915,6530,6530,6530,6530,0
20250408,183800,619281915,6530,6530,6530,6530,0
20250408,183700,619281915,6530,6530,6530,6530,0
20250408,183600,619281915,6530,6530,6530,6530,0
20250408,183500,619281915,6530,6530,6530,6530,0
20250408,183400,619281915,6530,6530,6530,6530,0
20250408,183300,619281915,6530,6530,6530,6530,0
20250408,183200,619281915,6530,6530,6530,6530,0
20250408,183100,619281915,6530,6530,6530,6530,0
20250408,183000,619281915,6530,6530,6530,6530,0
20250408,182900,619281915,6530,6530,6530,6530,0
20250408,182800,619281915,6530,6530,6530,6530,0
20250408,182700,619281915,6530,6530,6530,6530,0
20250408,182600,619281915,6530,6530,6530,6530,0
20250408,182500,619281915,6530,6530,6530,6530,0
20250408,182400,619281915,6530,6530,6530,6530,0
20250408,182300,619281915,6530,6530,6530,6530,0
20250408,182200,619281915,6530,6530,6530,6530,0
20250408,182100,619281915,6530,6530,6530,6530,0
20250408,182000,619281915,6530,6530,6530,6530,3202
20250408,181900,619281915,6530,6530,6530,6530,0
20250408,181800,619281915,6530,6530,6530,6530,0
20250408,181700,619281915,6530,6530,6530,6530,0
20250408,181600,619281915,6530,6530,6530,6530,0
20250408,181500,619281915,6530,6530,6530,6530,0
20250408,181400,619281915,6530,6530,6530,6530,0
20250408,181300,619281915,6530,6530,6530,6530,0
20250408,181200,619281915,6530,6530,6530,6530,0
20250408,181100,619281915,6530,6530,6530,6530,0
20250408,181000,619281915,6530,6530,6530,6530,0
20250408,180900,619281915,6530,6530,6530,6530,0
20250408,180800,619281915,6530,6530,6530,6530,0
20250408,180700,619281915,6530,6530,6530,6530,0
20250408,180600,619281915,6530,6530,6530,6530,0
20250408,180500,619281915,6530,6530,6530,6530,0
20250408,180400,619281915,6530,6530,6530,6530,0
20250408,180300,619281915,6530,6530,6530,6530,0
20250408,180200,619281915,6530,6530,6530,6530,0
20250408,180100,619281915,6530,6530,6530,6530,0
20250408,180000,619281915,6530,6530,6530,6530,0
20250408,175900,619281915,6530,6530,6530,6530,0
20250408,175800,619281915,6530,6530,6530,6530,0
20250408,175700,619281915,6530,6530,6530,6530,0
20250408,175600,619281915,6530,6530,6530,6530,0
20250408,175500,619281915,6530,6530,6530,6530,0
20250408,175400,619281915,6530,6530,6530,6530,0
20250408,175300,619281915,6530,6530,6530,6530,0
20250408,175200,619281915,6530,6530,6530,6530,0
20250408,175100,619281915,6530,6530,6530,6530,0
20250408,175000,619281915,6530,6530,6530,6530,3202
20250408,174900,619281915,6530,6530,6530,6530,0
20250408,174800,619281915,6530,6530,6530,6530,0
20250408,174700,619281915,6530,6530,6530,6530,0
20250408,174600,619281915,6530,6530,6530,6530,0
20250408,174500,619281915,6530,6530,6530,6530,0
20250408,174400,619281915,6530,6530,6530,6530,0
20250408,174300,619281915,6530,6530,6530,6530,0
20250408,174200,619281915,6530,6530,6530,6530,0
20250408,174100,619281915,6530,6530,6530,6530,0
20250408,174000,619281915,6530,6530,6530,6530,0
20250408,173900,619281915,6530,6530,6530,6530,0
20250408,173800,619281915,6530,6530,6530,6530,0
20250408,173700,619281915,6530,6530,6530,6530,0
20250408,173600,619281915,6530,6530,6530,6530,0
20250408,173500,619281915,6530,6530,6530,6530,0
20250408,173400,619281915,6530,6530,6530,6530,0
20250408,173300,619281915,6530,6530,6530,6530,0
20250408,173200,619281915,6530,6530,6530,6530,0
20250408,173100,619281915,6530,6530,6530,6530,0
20250408,173000,619281915,6530,6530,6530,6530,0
20250408,172900,619281915,6530,6530,6530,6530,0
20250408,172800,619281915,6530,6530,6530,6530,0
20250408,172700,619281915,6530,6530,6530,6530,0
20250408,172600,619281915,6530,6530,6530,6530,0
20250408,172500,619281915,6530,6530,6530,6530,0
20250408,172400,619281915,6530,6530,6530,6530,0
20250408,172300,619281915,6530,6530,6530,6530,0
20250408,172200,619281915,6530,6530,6530,6530,0
20250408,172100,619281915,6530,6530,6530,6530,0
20250408,172000,619281915,6530,6530,6530,6530,3202
20250408,171900,619281915,6530,6530,6530,6530,0
20250408,171800,619281915,6530,6530,6530,6530,0
20250408,171700,619281915,6530,6530,6530,6530,0
20250408,171600,619281915,6530,6530,6530,6530,0
20250408,171500,619281915,6530,6530,6530,6530,0
20250408,171400,619281915,6530,6530,6530,6530,0
20250408,171300,619281915,6530,6530,6530,6530,0
20250408,171200,619281915,6530,6530,6530,6530,0
20250408,171100,619281915,6530,6530,6530,6530,0
20250408,171000,619281915,6530,6530,6530,6530,0
20250408,170900,619281915,6530,6530,6530,6530,0
20250408,170800,619281915,6530,6530,6530,6530,0
20250408,170700,619281915,6530,6530,6530,6530,0
20250408,170600,619281915,6530,6530,6530,6530,0
20250408,170500,619281915,6530,6530,6530,6530,0
20250408,170400,619281915,6530,6530,6530,6530,0
20250408,170300,619281915,6530,6530,6530,6530,0
20250408,170200,619281915,6530,6530,6530,6530,0
20250408,170100,619281915,6530,6530,6530,6530,0
20250408,170000,619281915,6530,6530,6530,6530,0
20250408,165900,619281915,6530,6530,6530,6530,0
20250408,165800,619281915,6530,6530,6530,6530,0
20250408,165700,619281915,6530,6530,6530,6530,0
20250408,165600,619281915,6530,6530,6530,6530,0
20250408,165500,619281915,6530,6530,6530,6530,0
20250408,165400,619281915,6530,6530,6530,6530,0
20250408,165300,619281915,6530,6530,6530,6530,0
20250408,165200,619281915,6530,6530,6530,6530,0
20250408,165100,619281915,6530,6530,6530,6530,0
20250408,165000,619281915,6530,6530,6530,6530,3202
20250408,164900,619281915,6530,6530,6530,6530,0
20250408,164800,619281915,6530,6530,6530,6530,0
20250408,164700,619281915,6530,6530,6530,6530,0
20250408,164600,619281915,6530,6530,6530,6530,0
20250408,164500,619281915,6530,6530,6530,6530,0
20250408,164400,619281915,6530,6530,6530,6530,0
20250408,164300,619281915,6530,6530,6530,6530,0
20250408,164200,619281915,6530,6530,6530,6530,0
20250408,164100,619281915,6530,6530,6530,6530,0
20250408,164000,619281915,6530,6530,6530,6530,0
20250408,163900,619281915,6530,6530,6530,6530,0
20250408,163800,619281915,6530,6530,6530,6530,0
20250408,163700,619281915,6530,6530,6530,6530,0
20250408,163600,619281915,6530,6530,6530,6530,0
20250408,163500,619281915,6530,6530,6530,6530,0
20250408,163400,619281915,6530,6530,6530,6530,0
20250408,163300,619281915,6530,6530,6530,6530,0
20250408,163200,619281915,6530,6530,6530,6530,0
20250408,163100,619281915,6530,6530,6530,6530,0
20250408,163000,619281915,6530,6530,6530,6530,0
20250408,162900,619281915,6530,6530,6530,6530,0
20250408,162800,619281915,6530,6530,6530,6530,0
20250408,162700,619281915,6530,6530,6530,6530,0
20250408,162600,619281915,6530,6530,6530,6530,0
20250408,162500,619281915,6530,6530,6530,6530,0
20250408,162400,619281915,6530,6530,6530,6530,0
20250408,162300,619281915,6530,6530,6530,6530,0
20250408,162200,619281915,6530,6530,6530,6530,0
20250408,162100,619281915,6530,6530,6530,6530,0
20250408,162000,619281915,6530,6530,6530,6530,3202
20250408,161900,619281915,6530,6530,6530,6530,0
20250408,161800,619281915,6530,6530,6530,6530,0
20250408,161700,619281915,6530,6530,6530,6530,0
20250408,161600,619281915,6530,6530,6530,6530,0
20250408,161500,619281915,6530,6530,6530,6530,0
20250408,161400,619281915,6530,6530,6530,6530,0
20250408,161300,619281915,6530,6530,6530,6530,0
20250408,161200,619281915,6530,6530,6530,6530,0
20250408,161100,619281915,6530,6530,6530,6530,0
20250408,161000,619281915,6530,6530,6530,6530,0
20250408,160900,619281915,6530,6530,6530,6530,0
20250408,160800,619281915,6530,6530,6530,6530,0
20250408,160700,619281915,6530,6530,6530,6530,0
20250408,160600,619281915,6530,6530,6530,6530,0
20250408,160500,619281915,6530,6530,6530,6530,0
20250408,160400,619281915,6530,6530,6530,6530,0
20250408,160300,619281915,6530,6530,6530,6530,0
20250408,160200,619281915,6530,6530,6530,6530,0
20250408,160100,619281915,6530,6530,6530,6530,0
20250408,160000,619281915,6530,6530,6530,6530,0
20250408,155900,619281915,6530,6530,6530,6530,0
20250408,155800,619281915,6530,6530,6530,6530,0
20250408,155700,619281915,6530,6530,6530,6530,0
20250408,155600,619281915,6530,6530,6530,6530,0
20250408,155500,619281915,6530,6530,6530,6530,0
20250408,155400,619281915,6530,6530,6530,6530,0
20250408,155300,619281915,6530,6530,6530,6530,0
20250408,155200,619281915,6530,6530,6530,6530,0
20250408,155100,619281915,6530,6530,6530,6530,0
20250408,155000,619281915,6530,6530,6530,6530,3202
20250408,154900,619281915,6530,6530,6530,6530,0
20250408,154800,619281915,6530,6530,6530,6530,0
20250408,154700,619281915,6530,6530,6530,6530,0
20250408,154600,619281915,6530,6530,6530,6530,0
20250408,154500,619281915,6530,6530,6530,6530,0
20250408,154400,619281915,6530,6530,6530,6530,0
20250408,154300,619281915,6530,6530,6530,6530,0
20250408,154200,619281915,6530,6530,6530,6530,0
20250408,154100,619281915,6530,6530,6530,6530,0
20250408,154000,619281915,6530,6530,6530,6530,0
20250408,153900,619281915,6530,6530,6530,6530,0
20250408,153800,619281915,6530,6530,6530,6530,0
20250408,153700,619281915,6530,6530,6530,6530,0
20250408,153600,619281915,6530,6530,6530,6530,0
20250408,153500,619281915,6530,6530,6530,6530,0
20250408,153400,619281915,6530,6530,6530,6530,0
20250408,153300,619281915,6530,6530,6530,6530,0
20250408,153200,619281915,6530,6530,6530,6530,0
20250408,153100,619281915,6530,6530,6530,6530,0
20250408,153000,619281915,6530,6530,6530,6530,3202
20250408,152900,598372855,6540,6540,6540,6540,0
20250408,152800,598372855,6540,6540,6540,6540,0
20250408,152700,598372855,6540,6540,6540,6540,0
20250408,152600,598372855,6540,6540,6540,6540,0
20250408,152500,598372855,6540,6540,6540,6540,0
20250408,152400,598372855,6540,6540,6540,6540,0
20250408,152300,598372855,6540,6540,6540,6540,0
20250408,152200,598372855,6540,6540,6540,6540,0
20250408,152100,598372855,6540,6540,6540,6540,0
20250408,152000,598372855,6540,6540,6540,6540,0
20250408,151900,598372855,6540,6530,6540,6530,278
20250408,151800,596556125,6530,6530,6530,6530,0
20250408,151700,596556125,6530,6530,6530,6530,195
20250408,151600,595282775,6530,6530,6530,6520,1129
20250408,151500,587914405,6530,6540,6540,6530,105
20250408,151400,587228505,6540,6540,6540,6540,400
20250408,151300,584612505,6540,6540,6540,6540,0
20250408,151200,584612505,6540,6540,6540,6540,25
20250408,151100,584449005,6540,6550,6550,6530,88
20250408,151000,583874015,6540,6530,6540,6530,173
20250408,150900,582744315,6550,6550,6550,6550,0
20250408,150800,582744315,6550,6550,6550,6550,76
20250408,150700,582246515,6520,6550,6550,6520,7
20250408,150600,582200815,6550,6550,6550,6550,128
20250408,150500,581362415,6550,6550,6550,6550,3
20250408,150400,581342765,6550,6550,6550,6550,50
20250408,150300,581015265,6550,6550,6550,6530,111
20250408,150200,580289285,6560,6540,6560,6540,394
20250408,150100,577706275,6520,6520,6520,6520,0
20250408,150000,577706275,6520,6520,6520,6520,0
20250408,145900,577706275,6520,6540,6540,6520,70
20250408,145800,577249445,6540,6540,6540,6540,0
20250408,145700,577249445,6540,6540,6540,6540,178
20250408,145600,576085325,6520,6520,6520,6520,2
20250408,145500,576072285,6520,6530,6530,6520,368
20250408,145400,573672385,6530,6550,6550,6510,488
20250408,145300,570488085,6530,6540,6540,6530,30
20250408,145200,570292085,6530,6530,6530,6530,0
20250408,145100,570292085,6530,6530,6530,6530,118
20250408,145000,569521545,6530,6530,6530,6520,539
20250408,144900,566002075,6530,6530,6530,6530,11
20250408,144800,565930245,6530,6530,6530,6530,37
20250408,144700,565688635,6530,6530,6530,6530,59
20250408,144600,565303365,6530,6530,6530,6530,0
20250408,144500,565303365,6530,6530,6530,6530,0
20250408,144400,565303365,6530,6530,6530,6530,902
20250408,144300,559413305,6540,6540,6540,6540,7
20250408,144200,559367525,6540,6540,6540,6540,0
20250408,144100,559367525,6540,6540,6540,6540,0
20250408,144000,559367525,6540,6540,6540,6540,1
20250408,143900,559360985,6540,6540,6540,6540,1
20250408,143800,559354445,6550,6550,6550,6550,102
20250408,143700,558686345,6530,6530,6530,6530,0
20250408,143600,558686345,6530,6530,6530,6530,20
20250408,143500,558555745,6550,6540,6550,6530,307
20250408,143400,556549395,6540,6540,6540,6540,187
20250408,143300,555326415,6540,6540,6540,6540,0
20250408,143200,555326415,6540,6540,6540,6540,0
20250408,143100,555326415,6540,6540,6540,6540,168
20250408,143000,554227695,6530,6530,6530,6520,247
20250408,142900,552617225,6530,6530,6530,6530,20
20250408,142800,552486625,6530,6530,6530,6530,208
20250408,142700,551128385,6530,6530,6530,6530,0
20250408,142600,551128385,6530,6540,6540,6530,895
20250408,142500,545283185,6540,6550,6550,6540,81
20250408,142400,544753435,6540,6550,6560,6540,1130
20250408,142300,537358845,6560,6560,6560,6560,0
20250408,142200,537358845,6560,6560,6560,6560,440
20250408,142100,534472445,6560,6560,6560,6560,700
20250408,142000,529880445,6560,6560,6560,6560,0
20250408,141900,529880445,6560,6560,6560,6560,1
20250408,141800,529873885,6560,6560,6560,6560,68
20250408,141700,529427805,6560,6560,6560,6560,301
20250408,141600,527453245,6560,6560,6560,6560,50
20250408,141500,527125245,6560,6560,6560,6560,6
20250408,141400,527085885,6560,6560,6560,6560,106
20250408,141300,526390525,6560,6560,6560,6560,545
20250408,141200,522815325,6540,6540,6540,6540,0
20250408,141100,522815325,6540,6540,6540,6540,0
20250408,141000,522815325,6540,6540,6540,6540,0
20250408,140900,522815325,6540,6540,6540,6540,0
20250408,140800,522815325,6540,6540,6540,6540,0
20250408,140700,522815325,6540,6540,6540,6540,0
20250408,140600,522815325,6540,6540,6540,6540,0
20250408,140500,522815325,6540,6540,6540,6540,0
20250408,140400,522815325,6540,6540,6540,6540,0
20250408,140300,522815325,6540,6560,6560,6540,100
20250408,140200,522160705,6570,6570,6570,6570,0
20250408,140100,522160705,6570,6560,6570,6560,214
20250408,140000,520754735,6550,6550,6550,6550,0
20250408,135900,520754735,6550,6550,6550,6550,0
20250408,135800,520754735,6550,6550,6550,6550,27
20250408,135700,520577885,6570,6570,6570,6570,20
20250408,135600,520446485,6570,6570,6570,6570,50
20250408,135500,520117985,6570,6570,6570,6570,0
20250408,135400,520117985,6570,6570,6570,6570,0
20250408,135300,520117985,6570,6570,6570,6570,0
20250408,135200,520117985,6570,6570,6570,6570,0
20250408,135100,520117985,6570,6560,6570,6550,433
20250408,135000,517276405,6560,6560,6560,6560,72
20250408,134900,516804085,6560,6560,6560,6560,0
20250408,134800,516804085,6560,6560,6560,6560,1
20250408,134700,516797525,6560,6560,6560,6550,6
20250408,134600,516758195,6550,6560,6560,6550,63
20250408,134500,516345035,6550,6550,6550,6550,0
20250408,134400,516345035,6550,6550,6550,6550,17
20250408,134300,516233685,6550,6550,6560,6550,180
20250408,134200,515054585,6550,6550,6550,6550,1
20250408,134100,515048035,6560,6560,6560,6560,3
20250408,134000,515028355,6560,6570,6570,6560,510
20250408,133900,511677755,6550,6550,6550,6540,350
20250408,133800,509388455,6550,6550,6550,6550,0
20250408,133700,509388455,6550,6550,6550,6550,4
20250408,133600,509362255,6570,6570,6570,6570,0
20250408,133500,509362255,6570,6570,6570,6570,9
20250408,133400,509303125,6570,6550,6570,6550,113
20250408,133300,508562875,6550,6560,6560,6550,2128
20250408,133200,494621305,6570,6570,6570,6570,0
20250408,133100,494621305,6570,6570,6570,6570,104
20250408,133000,493938025,6570,6570,6570,6570,200
20250408,132900,492624025,6560,6570,6570,6560,55
20250408,132800,492263165,6570,6570,6570,6570,10
20250408,132700,492197465,6570,6570,6570,6570,3
20250408,132600,492177755,6570,6570,6570,6570,100
20250408,132500,491520755,6560,6560,6560,6560,0
20250408,132400,491520755,6560,6560,6560,6560,0
20250408,132300,491520755,6560,6560,6560,6560,401
20250408,132200,488890195,6560,6560,6560,6560,370
20250408,132100,486462995,6560,6560,6560,6560,1
20250408,132000,486456435,6560,6560,6560,6560,34
20250408,131900,486233395,6560,6560,6560,6560,111
20250408,131800,485505235,6560,6570,6570,6560,476
20250408,131700,482382655,6560,6560,6560,6560,0
20250408,131600,482382655,6560,6560,6560,6560,214
20250408,131500,480978815,6570,6570,6570,6570,21
20250408,131400,480840845,6580,6580,6580,6580,10
20250408,131300,480775045,6570,6570,6570,6570,0
20250408,131200,480775045,6570,6570,6570,6570,834
20250408,131100,475295665,6580,6580,6580,6580,0
20250408,131000,475295665,6580,6580,6580,6580,2
20250408,130900,475282505,6580,6580,6580,6580,7
20250408,130800,475236445,6580,6580,6580,6580,1
20250408,130700,475229865,6580,6580,6580,6580,0
20250408,130600,475229865,6580,6580,6580,6580,66
20250408,130500,474795585,6580,6580,6580,6580,0
20250408,130400,474795585,6580,6580,6580,6580,3
20250408,130300,474775845,6570,6570,6570,6570,10
20250408,130200,474710145,6570,6570,6570,6570,0
20250408,130100,474710145,6570,6570,6570,6570,0
20250408,130000,474710145,6570,6570,6570,6570,0
20250408,125900,474710145,6570,6570,6570,6570,0
20250408,125800,474710145,6570,6570,6570,6570,0
20250408,125700,474710145,6570,6570,6570,6570,5
20250408,125600,474677295,6560,6560,6560,6560,60
20250408,125500,474283695,6590,6590,6590,6590,0
20250408,125400,474283695,6590,6590,6590,6590,28
20250408,125300,474099175,6590,6590,6590,6590,69
20250408,125200,473644465,6590,6580,6590,6570,587
20250408,125100,469786235,6570,6570,6570,6570,0
20250408,125000,469786235,6570,6570,6570,6570,0
20250408,124900,469786235,6570,6570,6580,6570,241
20250408,124800,468202855,6570,6570,6580,6570,628
20250408,124700,464076885,6580,6580,6580,6580,9
20250408,124600,464017665,6580,6580,6580,6580,1
20250408,124500,464011085,6580,6580,6580,6580,0
20250408,124400,464011085,6580,6580,6580,6580,0
20250408,124300,464011085,6580,6580,6580,6580,0
20250408,124200,464011085,6580,6580,6580,6580,148
20250408,124100,463037245,6590,6590,6590,6590,130
20250408,124000,462180545,6600,6600,6600,6600,37
20250408,123900,461936345,6600,6600,6600,6600,0
20250408,123800,461936345,6600,6600,6600,6600,502
20250408,123700,458623145,6590,6590,6590,6590,150
20250408,123600,457634645,6590,6590,6590,6590,12
20250408,123500,457555565,6590,6590,6590,6590,16
20250408,123400,457450125,6580,6580,6580,6580,0
20250408,123300,457450125,6580,6590,6590,6580,101
20250408,123200,456785535,6590,6580,6590,6580,26
20250408,123100,456614205,6590,6590,6590,6590,273
20250408,123000,454815135,6590,6590,6590,6590,0
20250408,122900,454815135,6590,6590,6590,6590,0
20250408,122800,454815135,6590,6590,6590,6590,250
20250408,122700,453167635,6600,6600,6600,6590,1697
20250408,122600,441971575,6600,6600,6600,6600,5
20250408,122500,441938575,6620,6620,6620,6620,214
20250408,122400,440521895,6600,6620,6620,6600,34
20250408,122300,440296995,6620,6620,6620,6620,63
20250408,122200,439879935,6600,6610,6610,6600,959
20250408,122100,433542965,6620,6610,6650,6610,122
20250408,122000,432735285,6650,6620,6650,6610,74
20250408,121900,432245085,6650,6620,6650,6620,21
20250408,121800,432105775,6650,6650,6650,6620,12
20250408,121700,432026095,6650,6650,6650,6650,0
20250408,121600,432026095,6650,6640,6650,6640,205
20250408,121500,430664175,6630,6630,6630,6630,201
20250408,121400,429331545,6630,6640,6640,6630,255
20250408,121300,427640345,6640,6640,6640,6640,0
20250408,121200,427640345,6640,6640,6640,6640,0
20250408,121100,427640345,6640,6640,6640,6640,0
20250408,121000,427640345,6640,6640,6640,6640,0
20250408,120900,427640345,6640,6640,6640,6640,0
20250408,120800,427640345,6640,6640,6640,6640,5
20250408,120700,427607145,6640,6650,6650,6640,75
20250408,120600,427108895,6650,6650,6650,6650,0
20250408,120500,427108895,6650,6650,6650,6650,23
20250408,120400,426955945,6640,6650,6650,6640,936
20250408,120300,420731565,6640,6640,6640,6640,0
20250408,120200,420731565,6640,6640,6640,6640,4
20250408,120100,420705005,6660,6640,6660,6640,13
20250408,120000,420618525,6640,6640,6670,6640,13
20250408,115900,420532085,6670,6670,6670,6640,28
20250408,115800,420345685,6640,6640,6670,6640,102
20250408,115700,419668165,6650,6650,6650,6650,0
20250408,115600,419668165,6650,6650,6650,6650,5
20250408,115500,419634915,6640,6640,6640,6630,365
20250408,115400,417214605,6650,6640,6650,6640,35
20250408,115300,416982175,6640,6640,6640,6640,1
20250408,115200,416975535,6640,6640,6640,6640,140
20250408,115100,416045935,6630,6630,6630,6620,1853
20250408,115000,403763145,6650,6650,6650,6650,0
20250408,114900,403763145,6650,6650,6650,6650,2
20250408,114800,403749845,6650,6650,6650,6650,10
20250408,114700,403683345,6650,6640,6650,6640,6
20250408,114600,403643495,6640,6640,6640,6640,10
20250408,114500,403577095,6650,6640,6650,6640,15
20250408,114400,403477445,6640,6640,6640,6640,753
20250408,114300,398477525,6650,6650,6650,6650,304
20250408,114200,396455925,6650,6660,6660,6650,479
20250408,114100,393269325,6670,6670,6670,6670,3
20250408,114000,393249315,6670,6670,6670,6670,1
20250408,113900,393242645,6670,6670,6670,6670,90
20250408,113800,392642345,6670,6670,6670,6670,0
20250408,113700,392642345,6670,6680,6680,6670,11
20250408,113600,392568965,6670,6680,6680,6670,647
20250408,113500,388250065,6680,6680,6680,6680,0
20250408,113400,388250065,6680,6680,6680,6680,26
20250408,113300,388076385,6670,6670,6670,6670,32
20250408,113200,387862945,6670,6680,6680,6670,97
20250408,113100,387215665,6670,6670,6670,6670,21
20250408,113000,387075595,6690,6690,6690,6690,0
20250408,112900,387075595,6690,6690,6690,6690,399
20250408,112800,384406285,6680,6680,6680,6680,5
20250408,112700,384372885,6670,6660,6680,6660,31
20250408,112600,384166065,6680,6680,6680,6670,75
20250408,112500,383665735,6680,6680,6680,6680,275
20250408,112400,381828735,6690,6680,6690,6680,12
20250408,112300,381748475,6670,6680,6680,6670,3
20250408,112200,381728445,6670,6670,6670,6670,0
20250408,112100,381728445,6670,6670,6670,6670,501
20250408,112000,378386775,6670,6670,6670,6670,10
20250408,111900,378320075,6670,6680,6690,6670,323
20250408,111800,376161235,6680,6680,6680,6680,0
20250408,111700,376161235,6680,6680,6680,6680,0
20250408,111600,376161235,6680,6680,6680,6680,249
20250408,111500,374497915,6670,6670,6670,6670,17
20250408,111400,374384525,6670,6670,6670,6670,21
20250408,111300,374244455,6680,6680,6680,6680,13
20250408,111200,374157615,6680,6680,6680,6680,123
20250408,111100,373335975,6680,6680,6680,6680,7
20250408,111000,373289215,6680,6680,6680,6680,0
20250408,110900,373289215,6680,6670,6680,6670,80
20250408,110800,372754835,6670,6670,6670,6670,13
20250408,110700,372668125,6670,6670,6690,6670,13
20250408,110600,372581315,6670,6690,6690,6670,120
20250408,110500,371778555,6690,6690,6690,6690,0
20250408,110400,371778555,6690,6690,6690,6690,19
20250408,110300,371651445,6680,6680,6680,6680,45
20250408,110200,371350845,6670,6680,6680,6670,23
20250408,110100,371197235,6675,6670,6675,6670,101
20250408,110000,370523065,6670,6670,6670,6670,40
20250408,105900,370256265,6690,6690,6690,6690,0
20250408,105800,370256265,6690,6690,6690,6690,0
20250408,105700,370256265,6690,6670,6690,6670,94
20250408,105600,369629005,6640,6640,6640,6640,1
20250408,105500,369622365,6680,6650,6680,6650,745
20250408,105400,364652115,6650,6640,6650,6640,154
20250408,105300,363628025,6650,6650,6650,6650,0
20250408,105200,363628025,6650,6650,6650,6650,329
20250408,105100,361440175,6650,6650,6650,6650,270
20250408,105000,359644675,6660,6660,6660,6660,1
20250408,104900,359638015,6660,6660,6660,6660,1
20250408,104800,359631355,6655,6655,6655,6655,2
20250408,104700,359618045,6660,6660,6660,6660,1
20250408,104600,359611385,6650,6650,6650,6650,356
20250408,104500,357243985,6650,6660,6660,6650,101
20250408,104400,356571365,6660,6660,6660,6660,0
20250408,104300,356571365,6660,6660,6660,6660,0
20250408,104200,356571365,6660,6660,6660,6660,37
20250408,104100,356324945,6660,6660,6660,6660,328
20250408,104000,354140465,6660,6660,6660,6650,293
20250408,103900,352189105,6660,6660,6660,6660,318
20250408,103800,350071225,6660,6660,6660,6660,7
20250408,103700,350024605,6660,6680,6680,6660,277
20250408,103600,348174285,6680,6680,6680,6680,100
20250408,103500,347506285,6680,6660,6680,6660,124
20250408,103400,346678275,6660,6660,6660,6660,3
20250408,103300,346658295,6660,6660,6670,6650,975
20250408,103200,340155825,6670,6650,6670,6650,96
20250408,103100,339515605,6650,6650,6650,6650,64
20250408,103000,339090005,6650,6650,6650,6650,87
20250408,102900,338511455,6670,6660,6670,6630,199
20250408,102800,337186195,6620,6620,6620,6620,0
20250408,102700,337186195,6620,6620,6620,6620,0
20250408,102600,337186195,6620,6650,6650,6620,6
20250408,102500,337146445,6660,6640,6660,6640,266
20250408,102400,335377555,6620,6610,6650,6610,9
20250408,102300,335317895,6650,6610,6650,6600,1895
20250408,102200,322791065,6650,6610,6650,6610,117
20250408,102100,322014795,6630,6630,6630,6610,14
20250408,102000,321922095,6620,6610,6620,6610,59
20250408,101900,321531535,6640,6630,6640,6610,223
20250408,101800,320057375,6620,6620,6620,6620,1
20250408,101700,320050755,6620,6620,6620,6620,112
20250408,101600,319309315,6630,6620,6630,6620,315
20250408,101500,317223865,6630,6610,6630,6610,935
20250408,101400,311035345,6600,6610,6610,6600,101
20250408,101300,310368735,6610,6610,6610,6600,715
20250408,101200,305649635,6610,6630,6630,6610,250
20250408,101100,303997115,6630,6620,6630,6600,382
20250408,101000,301467345,6600,6620,6620,6600,218
20250408,100900,300024385,6620,6620,6620,6620,1
20250408,100800,300017765,6620,6620,6620,6620,2
20250408,100700,300004525,6620,6620,6620,6620,0
20250408,100600,300004525,6620,6620,6620,6620,1
20250408,100500,299997905,6620,6620,6620,6620,1
20250408,100400,299991285,6620,6620,6620,6610,678
20250408,100300,295509665,6610,6630,6630,6610,456
20250408,100200,292493015,6620,6630,6630,6620,104
20250408,100100,291804495,6620,6630,6630,6620,592
20250408,100000,287881775,6640,6640,6640,6640,5
20250408,095900,287848575,6640,6680,6680,6640,989
20250408,095800,281276235,6680,6680,6680,6680,0
20250408,095700,281276235,6680,6670,6680,6650,130
20250408,095600,280408795,6680,6670,6680,6670,137
20250408,095500,279494065,6670,6650,6670,6650,87
20250408,095400,278914765,6650,6670,6670,6650,313
20250408,095300,276831315,6660,6680,6680,6660,116
20250408,095200,276056535,6680,6680,6680,6680,206
20250408,095100,274680455,6670,6670,6680,6670,134
20250408,095000,273786655,6670,6670,6670,6670,157
20250408,094900,272739465,6670,6670,6670,6670,168
20250408,094800,271618905,6670,6650,6670,6650,280
20250408,094700,269753915,6640,6670,6670,6640,510
20250408,094600,266362705,6670,6650,6670,6640,4
20250408,094500,266336075,6650,6670,6670,6640,26
20250408,094400,266163115,6660,6670,6670,6660,1864
20250408,094300,253748755,6670,6640,6670,6640,606
20250408,094200,249712905,6660,6640,6660,6640,448
20250408,094100,246735185,6640,6640,6650,6630,3971
20250408,094000,220367900,6640,6640,6640,6640,3
20250408,093900,220347980,6640,6640,6640,6640,29
20250408,093800,220155420,6640,6640,6640,6640,84
20250408,093700,219597660,6640,6640,6640,6640,1174
20250408,093600,211802300,6640,6640,6640,6630,850
20250408,093500,206158500,6640,6660,6660,6620,4037
20250408,093400,179366180,6660,6660,6660,6660,2
20250408,093300,179352860,6660,6660,6660,6650,327
20250408,093200,177177220,6660,6660,6660,6660,0
20250408,093100,177177220,6660,6670,6670,6640,559
20250408,093000,173457310,6650,6670,6670,6650,526
20250408,092900,169959350,6660,6650,6660,6650,69
20250408,092800,169500010,6640,6640,6640,6630,281
20250408,092700,167635780,6640,6620,6640,6620,352
20250408,092600,165303400,6640,6660,6660,6630,3852
20250408,092500,139724640,6660,6670,6670,6650,575
20250408,092400,135894670,6690,6670,6690,6670,239
20250408,092300,134296060,6690,6680,6690,6670,195
20250408,092200,132992280,6670,6670,6670,6670,107
20250408,092100,132278590,6670,6680,6690,6660,803
20250408,092000,126923040,6680,6660,6680,6660,242
20250408,091900,125310370,6650,6660,6660,6650,294
20250408,091800,123355120,6660,6650,6660,6650,180
20250408,091700,122158080,6650,6660,6670,6650,1003
20250408,091600,115481060,6660,6670,6690,6660,635
20250408,091500,111249650,6660,6690,6690,6660,433
20250408,091400,108357830,6690,6680,6710,6680,712
20250408,091300,103591860,6690,6690,6690,6690,203
20250408,091200,102233790,6690,6690,6700,6670,695
20250408,091100,97585430,6690,6640,6700,6640,1654
20250408,091000,86527920,6670,6660,6670,6640,191
20250408,090900,85258650,6660,6660,6680,6660,658
20250408,090800,80868290,6640,6650,6650,6640,2291
20250408,090700,65655600,6650,6670,6670,6650,98
20250408,090600,65002790,6670,6670,6670,6670,15
20250408,090500,64902740,6670,6650,6670,6650,106
20250408,090400,64196920,6670,6670,6670,6670,653
20250408,090300,59841410,6670,6670,6680,6640,450
20250408,090200,56841740,6620,6650,6670,6620,1825
20250408,090100,44743360,6650,6670,6670,6620,1008
20250408,090000,38047910,6680,6600,6720,6600,5737
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192000 619281915 6530 6530 6530 6530 3202
3 20250408 191900 619281915 6530 6530 6530 6530 0
4 20250408 191800 619281915 6530 6530 6530 6530 0
5 20250408 191700 619281915 6530 6530 6530 6530 0
6 20250408 191600 619281915 6530 6530 6530 6530 0
7 20250408 191500 619281915 6530 6530 6530 6530 0
8 20250408 191400 619281915 6530 6530 6530 6530 0
9 20250408 191300 619281915 6530 6530 6530 6530 0
10 20250408 191200 619281915 6530 6530 6530 6530 0
11 20250408 191100 619281915 6530 6530 6530 6530 0
12 20250408 191000 619281915 6530 6530 6530 6530 0
13 20250408 190900 619281915 6530 6530 6530 6530 0
14 20250408 190800 619281915 6530 6530 6530 6530 0
15 20250408 190700 619281915 6530 6530 6530 6530 0
16 20250408 190600 619281915 6530 6530 6530 6530 0
17 20250408 190500 619281915 6530 6530 6530 6530 0
18 20250408 190400 619281915 6530 6530 6530 6530 0
19 20250408 190300 619281915 6530 6530 6530 6530 0
20 20250408 190200 619281915 6530 6530 6530 6530 0
21 20250408 190100 619281915 6530 6530 6530 6530 0
22 20250408 190000 619281915 6530 6530 6530 6530 0
23 20250408 185900 619281915 6530 6530 6530 6530 0
24 20250408 185800 619281915 6530 6530 6530 6530 0
25 20250408 185700 619281915 6530 6530 6530 6530 0
26 20250408 185600 619281915 6530 6530 6530 6530 0
27 20250408 185500 619281915 6530 6530 6530 6530 0
28 20250408 185400 619281915 6530 6530 6530 6530 0
29 20250408 185300 619281915 6530 6530 6530 6530 0
30 20250408 185200 619281915 6530 6530 6530 6530 0
31 20250408 185100 619281915 6530 6530 6530 6530 0
32 20250408 185000 619281915 6530 6530 6530 6530 3202
33 20250408 184900 619281915 6530 6530 6530 6530 0
34 20250408 184800 619281915 6530 6530 6530 6530 0
35 20250408 184700 619281915 6530 6530 6530 6530 0
36 20250408 184600 619281915 6530 6530 6530 6530 0
37 20250408 184500 619281915 6530 6530 6530 6530 0
38 20250408 184400 619281915 6530 6530 6530 6530 0
39 20250408 184300 619281915 6530 6530 6530 6530 0
40 20250408 184200 619281915 6530 6530 6530 6530 0
41 20250408 184100 619281915 6530 6530 6530 6530 0
42 20250408 184000 619281915 6530 6530 6530 6530 0
43 20250408 183900 619281915 6530 6530 6530 6530 0
44 20250408 183800 619281915 6530 6530 6530 6530 0
45 20250408 183700 619281915 6530 6530 6530 6530 0
46 20250408 183600 619281915 6530 6530 6530 6530 0
47 20250408 183500 619281915 6530 6530 6530 6530 0
48 20250408 183400 619281915 6530 6530 6530 6530 0
49 20250408 183300 619281915 6530 6530 6530 6530 0
50 20250408 183200 619281915 6530 6530 6530 6530 0
51 20250408 183100 619281915 6530 6530 6530 6530 0
52 20250408 183000 619281915 6530 6530 6530 6530 0
53 20250408 182900 619281915 6530 6530 6530 6530 0
54 20250408 182800 619281915 6530 6530 6530 6530 0
55 20250408 182700 619281915 6530 6530 6530 6530 0
56 20250408 182600 619281915 6530 6530 6530 6530 0
57 20250408 182500 619281915 6530 6530 6530 6530 0
58 20250408 182400 619281915 6530 6530 6530 6530 0
59 20250408 182300 619281915 6530 6530 6530 6530 0
60 20250408 182200 619281915 6530 6530 6530 6530 0
61 20250408 182100 619281915 6530 6530 6530 6530 0
62 20250408 182000 619281915 6530 6530 6530 6530 3202
63 20250408 181900 619281915 6530 6530 6530 6530 0
64 20250408 181800 619281915 6530 6530 6530 6530 0
65 20250408 181700 619281915 6530 6530 6530 6530 0
66 20250408 181600 619281915 6530 6530 6530 6530 0
67 20250408 181500 619281915 6530 6530 6530 6530 0
68 20250408 181400 619281915 6530 6530 6530 6530 0
69 20250408 181300 619281915 6530 6530 6530 6530 0
70 20250408 181200 619281915 6530 6530 6530 6530 0
71 20250408 181100 619281915 6530 6530 6530 6530 0
72 20250408 181000 619281915 6530 6530 6530 6530 0
73 20250408 180900 619281915 6530 6530 6530 6530 0
74 20250408 180800 619281915 6530 6530 6530 6530 0
75 20250408 180700 619281915 6530 6530 6530 6530 0
76 20250408 180600 619281915 6530 6530 6530 6530 0
77 20250408 180500 619281915 6530 6530 6530 6530 0
78 20250408 180400 619281915 6530 6530 6530 6530 0
79 20250408 180300 619281915 6530 6530 6530 6530 0
80 20250408 180200 619281915 6530 6530 6530 6530 0
81 20250408 180100 619281915 6530 6530 6530 6530 0
82 20250408 180000 619281915 6530 6530 6530 6530 0
83 20250408 175900 619281915 6530 6530 6530 6530 0
84 20250408 175800 619281915 6530 6530 6530 6530 0
85 20250408 175700 619281915 6530 6530 6530 6530 0
86 20250408 175600 619281915 6530 6530 6530 6530 0
87 20250408 175500 619281915 6530 6530 6530 6530 0
88 20250408 175400 619281915 6530 6530 6530 6530 0
89 20250408 175300 619281915 6530 6530 6530 6530 0
90 20250408 175200 619281915 6530 6530 6530 6530 0
91 20250408 175100 619281915 6530 6530 6530 6530 0
92 20250408 175000 619281915 6530 6530 6530 6530 3202
93 20250408 174900 619281915 6530 6530 6530 6530 0
94 20250408 174800 619281915 6530 6530 6530 6530 0
95 20250408 174700 619281915 6530 6530 6530 6530 0
96 20250408 174600 619281915 6530 6530 6530 6530 0
97 20250408 174500 619281915 6530 6530 6530 6530 0
98 20250408 174400 619281915 6530 6530 6530 6530 0
99 20250408 174300 619281915 6530 6530 6530 6530 0
100 20250408 174200 619281915 6530 6530 6530 6530 0
101 20250408 174100 619281915 6530 6530 6530 6530 0
102 20250408 174000 619281915 6530 6530 6530 6530 0
103 20250408 173900 619281915 6530 6530 6530 6530 0
104 20250408 173800 619281915 6530 6530 6530 6530 0
105 20250408 173700 619281915 6530 6530 6530 6530 0
106 20250408 173600 619281915 6530 6530 6530 6530 0
107 20250408 173500 619281915 6530 6530 6530 6530 0
108 20250408 173400 619281915 6530 6530 6530 6530 0
109 20250408 173300 619281915 6530 6530 6530 6530 0
110 20250408 173200 619281915 6530 6530 6530 6530 0
111 20250408 173100 619281915 6530 6530 6530 6530 0
112 20250408 173000 619281915 6530 6530 6530 6530 0
113 20250408 172900 619281915 6530 6530 6530 6530 0
114 20250408 172800 619281915 6530 6530 6530 6530 0
115 20250408 172700 619281915 6530 6530 6530 6530 0
116 20250408 172600 619281915 6530 6530 6530 6530 0
117 20250408 172500 619281915 6530 6530 6530 6530 0
118 20250408 172400 619281915 6530 6530 6530 6530 0
119 20250408 172300 619281915 6530 6530 6530 6530 0
120 20250408 172200 619281915 6530 6530 6530 6530 0
121 20250408 172100 619281915 6530 6530 6530 6530 0
122 20250408 172000 619281915 6530 6530 6530 6530 3202
123 20250408 171900 619281915 6530 6530 6530 6530 0
124 20250408 171800 619281915 6530 6530 6530 6530 0
125 20250408 171700 619281915 6530 6530 6530 6530 0
126 20250408 171600 619281915 6530 6530 6530 6530 0
127 20250408 171500 619281915 6530 6530 6530 6530 0
128 20250408 171400 619281915 6530 6530 6530 6530 0
129 20250408 171300 619281915 6530 6530 6530 6530 0
130 20250408 171200 619281915 6530 6530 6530 6530 0
131 20250408 171100 619281915 6530 6530 6530 6530 0
132 20250408 171000 619281915 6530 6530 6530 6530 0
133 20250408 170900 619281915 6530 6530 6530 6530 0
134 20250408 170800 619281915 6530 6530 6530 6530 0
135 20250408 170700 619281915 6530 6530 6530 6530 0
136 20250408 170600 619281915 6530 6530 6530 6530 0
137 20250408 170500 619281915 6530 6530 6530 6530 0
138 20250408 170400 619281915 6530 6530 6530 6530 0
139 20250408 170300 619281915 6530 6530 6530 6530 0
140 20250408 170200 619281915 6530 6530 6530 6530 0
141 20250408 170100 619281915 6530 6530 6530 6530 0
142 20250408 170000 619281915 6530 6530 6530 6530 0
143 20250408 165900 619281915 6530 6530 6530 6530 0
144 20250408 165800 619281915 6530 6530 6530 6530 0
145 20250408 165700 619281915 6530 6530 6530 6530 0
146 20250408 165600 619281915 6530 6530 6530 6530 0
147 20250408 165500 619281915 6530 6530 6530 6530 0
148 20250408 165400 619281915 6530 6530 6530 6530 0
149 20250408 165300 619281915 6530 6530 6530 6530 0
150 20250408 165200 619281915 6530 6530 6530 6530 0
151 20250408 165100 619281915 6530 6530 6530 6530 0
152 20250408 165000 619281915 6530 6530 6530 6530 3202
153 20250408 164900 619281915 6530 6530 6530 6530 0
154 20250408 164800 619281915 6530 6530 6530 6530 0
155 20250408 164700 619281915 6530 6530 6530 6530 0
156 20250408 164600 619281915 6530 6530 6530 6530 0
157 20250408 164500 619281915 6530 6530 6530 6530 0
158 20250408 164400 619281915 6530 6530 6530 6530 0
159 20250408 164300 619281915 6530 6530 6530 6530 0
160 20250408 164200 619281915 6530 6530 6530 6530 0
161 20250408 164100 619281915 6530 6530 6530 6530 0
162 20250408 164000 619281915 6530 6530 6530 6530 0
163 20250408 163900 619281915 6530 6530 6530 6530 0
164 20250408 163800 619281915 6530 6530 6530 6530 0
165 20250408 163700 619281915 6530 6530 6530 6530 0
166 20250408 163600 619281915 6530 6530 6530 6530 0
167 20250408 163500 619281915 6530 6530 6530 6530 0
168 20250408 163400 619281915 6530 6530 6530 6530 0
169 20250408 163300 619281915 6530 6530 6530 6530 0
170 20250408 163200 619281915 6530 6530 6530 6530 0
171 20250408 163100 619281915 6530 6530 6530 6530 0
172 20250408 163000 619281915 6530 6530 6530 6530 0
173 20250408 162900 619281915 6530 6530 6530 6530 0
174 20250408 162800 619281915 6530 6530 6530 6530 0
175 20250408 162700 619281915 6530 6530 6530 6530 0
176 20250408 162600 619281915 6530 6530 6530 6530 0
177 20250408 162500 619281915 6530 6530 6530 6530 0
178 20250408 162400 619281915 6530 6530 6530 6530 0
179 20250408 162300 619281915 6530 6530 6530 6530 0
180 20250408 162200 619281915 6530 6530 6530 6530 0
181 20250408 162100 619281915 6530 6530 6530 6530 0
182 20250408 162000 619281915 6530 6530 6530 6530 3202
183 20250408 161900 619281915 6530 6530 6530 6530 0
184 20250408 161800 619281915 6530 6530 6530 6530 0
185 20250408 161700 619281915 6530 6530 6530 6530 0
186 20250408 161600 619281915 6530 6530 6530 6530 0
187 20250408 161500 619281915 6530 6530 6530 6530 0
188 20250408 161400 619281915 6530 6530 6530 6530 0
189 20250408 161300 619281915 6530 6530 6530 6530 0
190 20250408 161200 619281915 6530 6530 6530 6530 0
191 20250408 161100 619281915 6530 6530 6530 6530 0
192 20250408 161000 619281915 6530 6530 6530 6530 0
193 20250408 160900 619281915 6530 6530 6530 6530 0
194 20250408 160800 619281915 6530 6530 6530 6530 0
195 20250408 160700 619281915 6530 6530 6530 6530 0
196 20250408 160600 619281915 6530 6530 6530 6530 0
197 20250408 160500 619281915 6530 6530 6530 6530 0
198 20250408 160400 619281915 6530 6530 6530 6530 0
199 20250408 160300 619281915 6530 6530 6530 6530 0
200 20250408 160200 619281915 6530 6530 6530 6530 0
201 20250408 160100 619281915 6530 6530 6530 6530 0
202 20250408 160000 619281915 6530 6530 6530 6530 0
203 20250408 155900 619281915 6530 6530 6530 6530 0
204 20250408 155800 619281915 6530 6530 6530 6530 0
205 20250408 155700 619281915 6530 6530 6530 6530 0
206 20250408 155600 619281915 6530 6530 6530 6530 0
207 20250408 155500 619281915 6530 6530 6530 6530 0
208 20250408 155400 619281915 6530 6530 6530 6530 0
209 20250408 155300 619281915 6530 6530 6530 6530 0
210 20250408 155200 619281915 6530 6530 6530 6530 0
211 20250408 155100 619281915 6530 6530 6530 6530 0
212 20250408 155000 619281915 6530 6530 6530 6530 3202
213 20250408 154900 619281915 6530 6530 6530 6530 0
214 20250408 154800 619281915 6530 6530 6530 6530 0
215 20250408 154700 619281915 6530 6530 6530 6530 0
216 20250408 154600 619281915 6530 6530 6530 6530 0
217 20250408 154500 619281915 6530 6530 6530 6530 0
218 20250408 154400 619281915 6530 6530 6530 6530 0
219 20250408 154300 619281915 6530 6530 6530 6530 0
220 20250408 154200 619281915 6530 6530 6530 6530 0
221 20250408 154100 619281915 6530 6530 6530 6530 0
222 20250408 154000 619281915 6530 6530 6530 6530 0
223 20250408 153900 619281915 6530 6530 6530 6530 0
224 20250408 153800 619281915 6530 6530 6530 6530 0
225 20250408 153700 619281915 6530 6530 6530 6530 0
226 20250408 153600 619281915 6530 6530 6530 6530 0
227 20250408 153500 619281915 6530 6530 6530 6530 0
228 20250408 153400 619281915 6530 6530 6530 6530 0
229 20250408 153300 619281915 6530 6530 6530 6530 0
230 20250408 153200 619281915 6530 6530 6530 6530 0
231 20250408 153100 619281915 6530 6530 6530 6530 0
232 20250408 153000 619281915 6530 6530 6530 6530 3202
233 20250408 152900 598372855 6540 6540 6540 6540 0
234 20250408 152800 598372855 6540 6540 6540 6540 0
235 20250408 152700 598372855 6540 6540 6540 6540 0
236 20250408 152600 598372855 6540 6540 6540 6540 0
237 20250408 152500 598372855 6540 6540 6540 6540 0
238 20250408 152400 598372855 6540 6540 6540 6540 0
239 20250408 152300 598372855 6540 6540 6540 6540 0
240 20250408 152200 598372855 6540 6540 6540 6540 0
241 20250408 152100 598372855 6540 6540 6540 6540 0
242 20250408 152000 598372855 6540 6540 6540 6540 0
243 20250408 151900 598372855 6540 6530 6540 6530 278
244 20250408 151800 596556125 6530 6530 6530 6530 0
245 20250408 151700 596556125 6530 6530 6530 6530 195
246 20250408 151600 595282775 6530 6530 6530 6520 1129
247 20250408 151500 587914405 6530 6540 6540 6530 105
248 20250408 151400 587228505 6540 6540 6540 6540 400
249 20250408 151300 584612505 6540 6540 6540 6540 0
250 20250408 151200 584612505 6540 6540 6540 6540 25
251 20250408 151100 584449005 6540 6550 6550 6530 88
252 20250408 151000 583874015 6540 6530 6540 6530 173
253 20250408 150900 582744315 6550 6550 6550 6550 0
254 20250408 150800 582744315 6550 6550 6550 6550 76
255 20250408 150700 582246515 6520 6550 6550 6520 7
256 20250408 150600 582200815 6550 6550 6550 6550 128
257 20250408 150500 581362415 6550 6550 6550 6550 3
258 20250408 150400 581342765 6550 6550 6550 6550 50
259 20250408 150300 581015265 6550 6550 6550 6530 111
260 20250408 150200 580289285 6560 6540 6560 6540 394
261 20250408 150100 577706275 6520 6520 6520 6520 0
262 20250408 150000 577706275 6520 6520 6520 6520 0
263 20250408 145900 577706275 6520 6540 6540 6520 70
264 20250408 145800 577249445 6540 6540 6540 6540 0
265 20250408 145700 577249445 6540 6540 6540 6540 178
266 20250408 145600 576085325 6520 6520 6520 6520 2
267 20250408 145500 576072285 6520 6530 6530 6520 368
268 20250408 145400 573672385 6530 6550 6550 6510 488
269 20250408 145300 570488085 6530 6540 6540 6530 30
270 20250408 145200 570292085 6530 6530 6530 6530 0
271 20250408 145100 570292085 6530 6530 6530 6530 118
272 20250408 145000 569521545 6530 6530 6530 6520 539
273 20250408 144900 566002075 6530 6530 6530 6530 11
274 20250408 144800 565930245 6530 6530 6530 6530 37
275 20250408 144700 565688635 6530 6530 6530 6530 59
276 20250408 144600 565303365 6530 6530 6530 6530 0
277 20250408 144500 565303365 6530 6530 6530 6530 0
278 20250408 144400 565303365 6530 6530 6530 6530 902
279 20250408 144300 559413305 6540 6540 6540 6540 7
280 20250408 144200 559367525 6540 6540 6540 6540 0
281 20250408 144100 559367525 6540 6540 6540 6540 0
282 20250408 144000 559367525 6540 6540 6540 6540 1
283 20250408 143900 559360985 6540 6540 6540 6540 1
284 20250408 143800 559354445 6550 6550 6550 6550 102
285 20250408 143700 558686345 6530 6530 6530 6530 0
286 20250408 143600 558686345 6530 6530 6530 6530 20
287 20250408 143500 558555745 6550 6540 6550 6530 307
288 20250408 143400 556549395 6540 6540 6540 6540 187
289 20250408 143300 555326415 6540 6540 6540 6540 0
290 20250408 143200 555326415 6540 6540 6540 6540 0
291 20250408 143100 555326415 6540 6540 6540 6540 168
292 20250408 143000 554227695 6530 6530 6530 6520 247
293 20250408 142900 552617225 6530 6530 6530 6530 20
294 20250408 142800 552486625 6530 6530 6530 6530 208
295 20250408 142700 551128385 6530 6530 6530 6530 0
296 20250408 142600 551128385 6530 6540 6540 6530 895
297 20250408 142500 545283185 6540 6550 6550 6540 81
298 20250408 142400 544753435 6540 6550 6560 6540 1130
299 20250408 142300 537358845 6560 6560 6560 6560 0
300 20250408 142200 537358845 6560 6560 6560 6560 440
301 20250408 142100 534472445 6560 6560 6560 6560 700
302 20250408 142000 529880445 6560 6560 6560 6560 0
303 20250408 141900 529880445 6560 6560 6560 6560 1
304 20250408 141800 529873885 6560 6560 6560 6560 68
305 20250408 141700 529427805 6560 6560 6560 6560 301
306 20250408 141600 527453245 6560 6560 6560 6560 50
307 20250408 141500 527125245 6560 6560 6560 6560 6
308 20250408 141400 527085885 6560 6560 6560 6560 106
309 20250408 141300 526390525 6560 6560 6560 6560 545
310 20250408 141200 522815325 6540 6540 6540 6540 0
311 20250408 141100 522815325 6540 6540 6540 6540 0
312 20250408 141000 522815325 6540 6540 6540 6540 0
313 20250408 140900 522815325 6540 6540 6540 6540 0
314 20250408 140800 522815325 6540 6540 6540 6540 0
315 20250408 140700 522815325 6540 6540 6540 6540 0
316 20250408 140600 522815325 6540 6540 6540 6540 0
317 20250408 140500 522815325 6540 6540 6540 6540 0
318 20250408 140400 522815325 6540 6540 6540 6540 0
319 20250408 140300 522815325 6540 6560 6560 6540 100
320 20250408 140200 522160705 6570 6570 6570 6570 0
321 20250408 140100 522160705 6570 6560 6570 6560 214
322 20250408 140000 520754735 6550 6550 6550 6550 0
323 20250408 135900 520754735 6550 6550 6550 6550 0
324 20250408 135800 520754735 6550 6550 6550 6550 27
325 20250408 135700 520577885 6570 6570 6570 6570 20
326 20250408 135600 520446485 6570 6570 6570 6570 50
327 20250408 135500 520117985 6570 6570 6570 6570 0
328 20250408 135400 520117985 6570 6570 6570 6570 0
329 20250408 135300 520117985 6570 6570 6570 6570 0
330 20250408 135200 520117985 6570 6570 6570 6570 0
331 20250408 135100 520117985 6570 6560 6570 6550 433
332 20250408 135000 517276405 6560 6560 6560 6560 72
333 20250408 134900 516804085 6560 6560 6560 6560 0
334 20250408 134800 516804085 6560 6560 6560 6560 1
335 20250408 134700 516797525 6560 6560 6560 6550 6
336 20250408 134600 516758195 6550 6560 6560 6550 63
337 20250408 134500 516345035 6550 6550 6550 6550 0
338 20250408 134400 516345035 6550 6550 6550 6550 17
339 20250408 134300 516233685 6550 6550 6560 6550 180
340 20250408 134200 515054585 6550 6550 6550 6550 1
341 20250408 134100 515048035 6560 6560 6560 6560 3
342 20250408 134000 515028355 6560 6570 6570 6560 510
343 20250408 133900 511677755 6550 6550 6550 6540 350
344 20250408 133800 509388455 6550 6550 6550 6550 0
345 20250408 133700 509388455 6550 6550 6550 6550 4
346 20250408 133600 509362255 6570 6570 6570 6570 0
347 20250408 133500 509362255 6570 6570 6570 6570 9
348 20250408 133400 509303125 6570 6550 6570 6550 113
349 20250408 133300 508562875 6550 6560 6560 6550 2128
350 20250408 133200 494621305 6570 6570 6570 6570 0
351 20250408 133100 494621305 6570 6570 6570 6570 104
352 20250408 133000 493938025 6570 6570 6570 6570 200
353 20250408 132900 492624025 6560 6570 6570 6560 55
354 20250408 132800 492263165 6570 6570 6570 6570 10
355 20250408 132700 492197465 6570 6570 6570 6570 3
356 20250408 132600 492177755 6570 6570 6570 6570 100
357 20250408 132500 491520755 6560 6560 6560 6560 0
358 20250408 132400 491520755 6560 6560 6560 6560 0
359 20250408 132300 491520755 6560 6560 6560 6560 401
360 20250408 132200 488890195 6560 6560 6560 6560 370
361 20250408 132100 486462995 6560 6560 6560 6560 1
362 20250408 132000 486456435 6560 6560 6560 6560 34
363 20250408 131900 486233395 6560 6560 6560 6560 111
364 20250408 131800 485505235 6560 6570 6570 6560 476
365 20250408 131700 482382655 6560 6560 6560 6560 0
366 20250408 131600 482382655 6560 6560 6560 6560 214
367 20250408 131500 480978815 6570 6570 6570 6570 21
368 20250408 131400 480840845 6580 6580 6580 6580 10
369 20250408 131300 480775045 6570 6570 6570 6570 0
370 20250408 131200 480775045 6570 6570 6570 6570 834
371 20250408 131100 475295665 6580 6580 6580 6580 0
372 20250408 131000 475295665 6580 6580 6580 6580 2
373 20250408 130900 475282505 6580 6580 6580 6580 7
374 20250408 130800 475236445 6580 6580 6580 6580 1
375 20250408 130700 475229865 6580 6580 6580 6580 0
376 20250408 130600 475229865 6580 6580 6580 6580 66
377 20250408 130500 474795585 6580 6580 6580 6580 0
378 20250408 130400 474795585 6580 6580 6580 6580 3
379 20250408 130300 474775845 6570 6570 6570 6570 10
380 20250408 130200 474710145 6570 6570 6570 6570 0
381 20250408 130100 474710145 6570 6570 6570 6570 0
382 20250408 130000 474710145 6570 6570 6570 6570 0
383 20250408 125900 474710145 6570 6570 6570 6570 0
384 20250408 125800 474710145 6570 6570 6570 6570 0
385 20250408 125700 474710145 6570 6570 6570 6570 5
386 20250408 125600 474677295 6560 6560 6560 6560 60
387 20250408 125500 474283695 6590 6590 6590 6590 0
388 20250408 125400 474283695 6590 6590 6590 6590 28
389 20250408 125300 474099175 6590 6590 6590 6590 69
390 20250408 125200 473644465 6590 6580 6590 6570 587
391 20250408 125100 469786235 6570 6570 6570 6570 0
392 20250408 125000 469786235 6570 6570 6570 6570 0
393 20250408 124900 469786235 6570 6570 6580 6570 241
394 20250408 124800 468202855 6570 6570 6580 6570 628
395 20250408 124700 464076885 6580 6580 6580 6580 9
396 20250408 124600 464017665 6580 6580 6580 6580 1
397 20250408 124500 464011085 6580 6580 6580 6580 0
398 20250408 124400 464011085 6580 6580 6580 6580 0
399 20250408 124300 464011085 6580 6580 6580 6580 0
400 20250408 124200 464011085 6580 6580 6580 6580 148
401 20250408 124100 463037245 6590 6590 6590 6590 130
402 20250408 124000 462180545 6600 6600 6600 6600 37
403 20250408 123900 461936345 6600 6600 6600 6600 0
404 20250408 123800 461936345 6600 6600 6600 6600 502
405 20250408 123700 458623145 6590 6590 6590 6590 150
406 20250408 123600 457634645 6590 6590 6590 6590 12
407 20250408 123500 457555565 6590 6590 6590 6590 16
408 20250408 123400 457450125 6580 6580 6580 6580 0
409 20250408 123300 457450125 6580 6590 6590 6580 101
410 20250408 123200 456785535 6590 6580 6590 6580 26
411 20250408 123100 456614205 6590 6590 6590 6590 273
412 20250408 123000 454815135 6590 6590 6590 6590 0
413 20250408 122900 454815135 6590 6590 6590 6590 0
414 20250408 122800 454815135 6590 6590 6590 6590 250
415 20250408 122700 453167635 6600 6600 6600 6590 1697
416 20250408 122600 441971575 6600 6600 6600 6600 5
417 20250408 122500 441938575 6620 6620 6620 6620 214
418 20250408 122400 440521895 6600 6620 6620 6600 34
419 20250408 122300 440296995 6620 6620 6620 6620 63
420 20250408 122200 439879935 6600 6610 6610 6600 959
421 20250408 122100 433542965 6620 6610 6650 6610 122
422 20250408 122000 432735285 6650 6620 6650 6610 74
423 20250408 121900 432245085 6650 6620 6650 6620 21
424 20250408 121800 432105775 6650 6650 6650 6620 12
425 20250408 121700 432026095 6650 6650 6650 6650 0
426 20250408 121600 432026095 6650 6640 6650 6640 205
427 20250408 121500 430664175 6630 6630 6630 6630 201
428 20250408 121400 429331545 6630 6640 6640 6630 255
429 20250408 121300 427640345 6640 6640 6640 6640 0
430 20250408 121200 427640345 6640 6640 6640 6640 0
431 20250408 121100 427640345 6640 6640 6640 6640 0
432 20250408 121000 427640345 6640 6640 6640 6640 0
433 20250408 120900 427640345 6640 6640 6640 6640 0
434 20250408 120800 427640345 6640 6640 6640 6640 5
435 20250408 120700 427607145 6640 6650 6650 6640 75
436 20250408 120600 427108895 6650 6650 6650 6650 0
437 20250408 120500 427108895 6650 6650 6650 6650 23
438 20250408 120400 426955945 6640 6650 6650 6640 936
439 20250408 120300 420731565 6640 6640 6640 6640 0
440 20250408 120200 420731565 6640 6640 6640 6640 4
441 20250408 120100 420705005 6660 6640 6660 6640 13
442 20250408 120000 420618525 6640 6640 6670 6640 13
443 20250408 115900 420532085 6670 6670 6670 6640 28
444 20250408 115800 420345685 6640 6640 6670 6640 102
445 20250408 115700 419668165 6650 6650 6650 6650 0
446 20250408 115600 419668165 6650 6650 6650 6650 5
447 20250408 115500 419634915 6640 6640 6640 6630 365
448 20250408 115400 417214605 6650 6640 6650 6640 35
449 20250408 115300 416982175 6640 6640 6640 6640 1
450 20250408 115200 416975535 6640 6640 6640 6640 140
451 20250408 115100 416045935 6630 6630 6630 6620 1853
452 20250408 115000 403763145 6650 6650 6650 6650 0
453 20250408 114900 403763145 6650 6650 6650 6650 2
454 20250408 114800 403749845 6650 6650 6650 6650 10
455 20250408 114700 403683345 6650 6640 6650 6640 6
456 20250408 114600 403643495 6640 6640 6640 6640 10
457 20250408 114500 403577095 6650 6640 6650 6640 15
458 20250408 114400 403477445 6640 6640 6640 6640 753
459 20250408 114300 398477525 6650 6650 6650 6650 304
460 20250408 114200 396455925 6650 6660 6660 6650 479
461 20250408 114100 393269325 6670 6670 6670 6670 3
462 20250408 114000 393249315 6670 6670 6670 6670 1
463 20250408 113900 393242645 6670 6670 6670 6670 90
464 20250408 113800 392642345 6670 6670 6670 6670 0
465 20250408 113700 392642345 6670 6680 6680 6670 11
466 20250408 113600 392568965 6670 6680 6680 6670 647
467 20250408 113500 388250065 6680 6680 6680 6680 0
468 20250408 113400 388250065 6680 6680 6680 6680 26
469 20250408 113300 388076385 6670 6670 6670 6670 32
470 20250408 113200 387862945 6670 6680 6680 6670 97
471 20250408 113100 387215665 6670 6670 6670 6670 21
472 20250408 113000 387075595 6690 6690 6690 6690 0
473 20250408 112900 387075595 6690 6690 6690 6690 399
474 20250408 112800 384406285 6680 6680 6680 6680 5
475 20250408 112700 384372885 6670 6660 6680 6660 31
476 20250408 112600 384166065 6680 6680 6680 6670 75
477 20250408 112500 383665735 6680 6680 6680 6680 275
478 20250408 112400 381828735 6690 6680 6690 6680 12
479 20250408 112300 381748475 6670 6680 6680 6670 3
480 20250408 112200 381728445 6670 6670 6670 6670 0
481 20250408 112100 381728445 6670 6670 6670 6670 501
482 20250408 112000 378386775 6670 6670 6670 6670 10
483 20250408 111900 378320075 6670 6680 6690 6670 323
484 20250408 111800 376161235 6680 6680 6680 6680 0
485 20250408 111700 376161235 6680 6680 6680 6680 0
486 20250408 111600 376161235 6680 6680 6680 6680 249
487 20250408 111500 374497915 6670 6670 6670 6670 17
488 20250408 111400 374384525 6670 6670 6670 6670 21
489 20250408 111300 374244455 6680 6680 6680 6680 13
490 20250408 111200 374157615 6680 6680 6680 6680 123
491 20250408 111100 373335975 6680 6680 6680 6680 7
492 20250408 111000 373289215 6680 6680 6680 6680 0
493 20250408 110900 373289215 6680 6670 6680 6670 80
494 20250408 110800 372754835 6670 6670 6670 6670 13
495 20250408 110700 372668125 6670 6670 6690 6670 13
496 20250408 110600 372581315 6670 6690 6690 6670 120
497 20250408 110500 371778555 6690 6690 6690 6690 0
498 20250408 110400 371778555 6690 6690 6690 6690 19
499 20250408 110300 371651445 6680 6680 6680 6680 45
500 20250408 110200 371350845 6670 6680 6680 6670 23
501 20250408 110100 371197235 6675 6670 6675 6670 101
502 20250408 110000 370523065 6670 6670 6670 6670 40
503 20250408 105900 370256265 6690 6690 6690 6690 0
504 20250408 105800 370256265 6690 6690 6690 6690 0
505 20250408 105700 370256265 6690 6670 6690 6670 94
506 20250408 105600 369629005 6640 6640 6640 6640 1
507 20250408 105500 369622365 6680 6650 6680 6650 745
508 20250408 105400 364652115 6650 6640 6650 6640 154
509 20250408 105300 363628025 6650 6650 6650 6650 0
510 20250408 105200 363628025 6650 6650 6650 6650 329
511 20250408 105100 361440175 6650 6650 6650 6650 270
512 20250408 105000 359644675 6660 6660 6660 6660 1
513 20250408 104900 359638015 6660 6660 6660 6660 1
514 20250408 104800 359631355 6655 6655 6655 6655 2
515 20250408 104700 359618045 6660 6660 6660 6660 1
516 20250408 104600 359611385 6650 6650 6650 6650 356
517 20250408 104500 357243985 6650 6660 6660 6650 101
518 20250408 104400 356571365 6660 6660 6660 6660 0
519 20250408 104300 356571365 6660 6660 6660 6660 0
520 20250408 104200 356571365 6660 6660 6660 6660 37
521 20250408 104100 356324945 6660 6660 6660 6660 328
522 20250408 104000 354140465 6660 6660 6660 6650 293
523 20250408 103900 352189105 6660 6660 6660 6660 318
524 20250408 103800 350071225 6660 6660 6660 6660 7
525 20250408 103700 350024605 6660 6680 6680 6660 277
526 20250408 103600 348174285 6680 6680 6680 6680 100
527 20250408 103500 347506285 6680 6660 6680 6660 124
528 20250408 103400 346678275 6660 6660 6660 6660 3
529 20250408 103300 346658295 6660 6660 6670 6650 975
530 20250408 103200 340155825 6670 6650 6670 6650 96
531 20250408 103100 339515605 6650 6650 6650 6650 64
532 20250408 103000 339090005 6650 6650 6650 6650 87
533 20250408 102900 338511455 6670 6660 6670 6630 199
534 20250408 102800 337186195 6620 6620 6620 6620 0
535 20250408 102700 337186195 6620 6620 6620 6620 0
536 20250408 102600 337186195 6620 6650 6650 6620 6
537 20250408 102500 337146445 6660 6640 6660 6640 266
538 20250408 102400 335377555 6620 6610 6650 6610 9
539 20250408 102300 335317895 6650 6610 6650 6600 1895
540 20250408 102200 322791065 6650 6610 6650 6610 117
541 20250408 102100 322014795 6630 6630 6630 6610 14
542 20250408 102000 321922095 6620 6610 6620 6610 59
543 20250408 101900 321531535 6640 6630 6640 6610 223
544 20250408 101800 320057375 6620 6620 6620 6620 1
545 20250408 101700 320050755 6620 6620 6620 6620 112
546 20250408 101600 319309315 6630 6620 6630 6620 315
547 20250408 101500 317223865 6630 6610 6630 6610 935
548 20250408 101400 311035345 6600 6610 6610 6600 101
549 20250408 101300 310368735 6610 6610 6610 6600 715
550 20250408 101200 305649635 6610 6630 6630 6610 250
551 20250408 101100 303997115 6630 6620 6630 6600 382
552 20250408 101000 301467345 6600 6620 6620 6600 218
553 20250408 100900 300024385 6620 6620 6620 6620 1
554 20250408 100800 300017765 6620 6620 6620 6620 2
555 20250408 100700 300004525 6620 6620 6620 6620 0
556 20250408 100600 300004525 6620 6620 6620 6620 1
557 20250408 100500 299997905 6620 6620 6620 6620 1
558 20250408 100400 299991285 6620 6620 6620 6610 678
559 20250408 100300 295509665 6610 6630 6630 6610 456
560 20250408 100200 292493015 6620 6630 6630 6620 104
561 20250408 100100 291804495 6620 6630 6630 6620 592
562 20250408 100000 287881775 6640 6640 6640 6640 5
563 20250408 095900 287848575 6640 6680 6680 6640 989
564 20250408 095800 281276235 6680 6680 6680 6680 0
565 20250408 095700 281276235 6680 6670 6680 6650 130
566 20250408 095600 280408795 6680 6670 6680 6670 137
567 20250408 095500 279494065 6670 6650 6670 6650 87
568 20250408 095400 278914765 6650 6670 6670 6650 313
569 20250408 095300 276831315 6660 6680 6680 6660 116
570 20250408 095200 276056535 6680 6680 6680 6680 206
571 20250408 095100 274680455 6670 6670 6680 6670 134
572 20250408 095000 273786655 6670 6670 6670 6670 157
573 20250408 094900 272739465 6670 6670 6670 6670 168
574 20250408 094800 271618905 6670 6650 6670 6650 280
575 20250408 094700 269753915 6640 6670 6670 6640 510
576 20250408 094600 266362705 6670 6650 6670 6640 4
577 20250408 094500 266336075 6650 6670 6670 6640 26
578 20250408 094400 266163115 6660 6670 6670 6660 1864
579 20250408 094300 253748755 6670 6640 6670 6640 606
580 20250408 094200 249712905 6660 6640 6660 6640 448
581 20250408 094100 246735185 6640 6640 6650 6630 3971
582 20250408 094000 220367900 6640 6640 6640 6640 3
583 20250408 093900 220347980 6640 6640 6640 6640 29
584 20250408 093800 220155420 6640 6640 6640 6640 84
585 20250408 093700 219597660 6640 6640 6640 6640 1174
586 20250408 093600 211802300 6640 6640 6640 6630 850
587 20250408 093500 206158500 6640 6660 6660 6620 4037
588 20250408 093400 179366180 6660 6660 6660 6660 2
589 20250408 093300 179352860 6660 6660 6660 6650 327
590 20250408 093200 177177220 6660 6660 6660 6660 0
591 20250408 093100 177177220 6660 6670 6670 6640 559
592 20250408 093000 173457310 6650 6670 6670 6650 526
593 20250408 092900 169959350 6660 6650 6660 6650 69
594 20250408 092800 169500010 6640 6640 6640 6630 281
595 20250408 092700 167635780 6640 6620 6640 6620 352
596 20250408 092600 165303400 6640 6660 6660 6630 3852
597 20250408 092500 139724640 6660 6670 6670 6650 575
598 20250408 092400 135894670 6690 6670 6690 6670 239
599 20250408 092300 134296060 6690 6680 6690 6670 195
600 20250408 092200 132992280 6670 6670 6670 6670 107
601 20250408 092100 132278590 6670 6680 6690 6660 803
602 20250408 092000 126923040 6680 6660 6680 6660 242
603 20250408 091900 125310370 6650 6660 6660 6650 294
604 20250408 091800 123355120 6660 6650 6660 6650 180
605 20250408 091700 122158080 6650 6660 6670 6650 1003
606 20250408 091600 115481060 6660 6670 6690 6660 635
607 20250408 091500 111249650 6660 6690 6690 6660 433
608 20250408 091400 108357830 6690 6680 6710 6680 712
609 20250408 091300 103591860 6690 6690 6690 6690 203
610 20250408 091200 102233790 6690 6690 6700 6670 695
611 20250408 091100 97585430 6690 6640 6700 6640 1654
612 20250408 091000 86527920 6670 6660 6670 6640 191
613 20250408 090900 85258650 6660 6660 6680 6660 658
614 20250408 090800 80868290 6640 6650 6650 6640 2291
615 20250408 090700 65655600 6650 6670 6670 6650 98
616 20250408 090600 65002790 6670 6670 6670 6670 15
617 20250408 090500 64902740 6670 6650 6670 6650 106
618 20250408 090400 64196920 6670 6670 6670 6670 653
619 20250408 090300 59841410 6670 6670 6680 6640 450
620 20250408 090200 56841740 6620 6650 6670 6620 1825
621 20250408 090100 44743360 6650 6670 6670 6620 1008
622 20250408 090000 38047910 6680 6600 6720 6600 5737