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

718
333620/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,205600,416516385,6530,6530,6530,6530,1971
20250408,205500,416516385,6530,6530,6530,6530,0
20250408,205400,416516385,6530,6530,6530,6530,0
20250408,205300,416516385,6530,6530,6530,6530,0
20250408,205200,416516385,6530,6530,6530,6530,0
20250408,205100,416516385,6530,6530,6530,6530,0
20250408,205000,416516385,6530,6530,6530,6530,0
20250408,204900,416516385,6530,6530,6530,6530,0
20250408,204800,416516385,6530,6530,6530,6530,0
20250408,204700,416516385,6530,6530,6530,6530,0
20250408,204600,416516385,6530,6530,6530,6530,0
20250408,204500,416516385,6530,6530,6530,6530,0
20250408,204400,416516385,6530,6530,6530,6530,0
20250408,204300,416516385,6530,6530,6530,6530,0
20250408,204200,416516385,6530,6530,6530,6530,0
20250408,204100,416516385,6530,6530,6530,6530,0
20250408,204000,416516385,6530,6530,6530,6530,0
20250408,203900,416516385,6530,6530,6530,6530,0
20250408,203800,416516385,6530,6530,6530,6530,0
20250408,203700,416516385,6530,6530,6530,6530,0
20250408,203600,416516385,6530,6530,6530,6530,0
20250408,203500,416516385,6530,6530,6530,6530,0
20250408,203400,416516385,6530,6530,6530,6530,0
20250408,203300,416516385,6530,6530,6530,6530,0
20250408,203200,416516385,6530,6530,6530,6530,0
20250408,203100,416516385,6530,6530,6530,6530,0
20250408,203000,416516385,6530,6530,6530,6530,0
20250408,202900,416516385,6530,6530,6530,6530,0
20250408,202800,416516385,6530,6530,6530,6530,0
20250408,202700,416516385,6530,6530,6530,6530,0
20250408,202600,416516385,6530,6530,6530,6530,1971
20250408,202500,416516385,6530,6530,6530,6530,0
20250408,202400,416516385,6530,6530,6530,6530,0
20250408,202300,416516385,6530,6530,6530,6530,0
20250408,202200,416516385,6530,6530,6530,6530,0
20250408,202100,416516385,6530,6530,6530,6530,0
20250408,202000,416516385,6530,6530,6530,6530,0
20250408,201900,416516385,6530,6530,6530,6530,0
20250408,201800,416516385,6530,6530,6530,6530,0
20250408,201700,416516385,6530,6530,6530,6530,0
20250408,201600,416516385,6530,6530,6530,6530,0
20250408,201500,416516385,6530,6530,6530,6530,0
20250408,201400,416516385,6530,6530,6530,6530,0
20250408,201300,416516385,6530,6530,6530,6530,0
20250408,201200,416516385,6530,6530,6530,6530,0
20250408,201100,416516385,6530,6530,6530,6530,0
20250408,201000,416516385,6530,6530,6530,6530,0
20250408,200900,416516385,6530,6530,6530,6530,0
20250408,200800,416516385,6530,6530,6530,6530,0
20250408,200700,416516385,6530,6530,6530,6530,0
20250408,200600,416516385,6530,6530,6530,6530,0
20250408,200500,416516385,6530,6530,6530,6530,0
20250408,200400,416516385,6530,6530,6530,6530,0
20250408,200300,416516385,6530,6530,6530,6530,0
20250408,200200,416516385,6530,6530,6530,6530,0
20250408,200100,416516385,6530,6530,6530,6530,0
20250408,200000,416516385,6530,6530,6530,6530,0
20250408,195900,416516385,6530,6530,6530,6530,0
20250408,195800,416516385,6530,6530,6530,6530,0
20250408,195700,416516385,6530,6530,6530,6530,0
20250408,195600,416516385,6530,6530,6530,6530,1971
20250408,195500,416516385,6530,6530,6530,6530,0
20250408,195400,416516385,6530,6530,6530,6530,0
20250408,195300,416516385,6530,6530,6530,6530,0
20250408,195200,416516385,6530,6530,6530,6530,0
20250408,195100,416516385,6530,6530,6530,6530,0
20250408,195000,416516385,6530,6530,6530,6530,0
20250408,194900,416516385,6530,6530,6530,6530,0
20250408,194800,416516385,6530,6530,6530,6530,0
20250408,194700,416516385,6530,6530,6530,6530,0
20250408,194600,416516385,6530,6530,6530,6530,0
20250408,194500,416516385,6530,6530,6530,6530,0
20250408,194400,416516385,6530,6530,6530,6530,0
20250408,194300,416516385,6530,6530,6530,6530,0
20250408,194200,416516385,6530,6530,6530,6530,0
20250408,194100,416516385,6530,6530,6530,6530,0
20250408,194000,416516385,6530,6530,6530,6530,0
20250408,193900,416516385,6530,6530,6530,6530,0
20250408,193800,416516385,6530,6530,6530,6530,0
20250408,193700,416516385,6530,6530,6530,6530,0
20250408,193600,416516385,6530,6530,6530,6530,0
20250408,193500,416516385,6530,6530,6530,6530,0
20250408,193400,416516385,6530,6530,6530,6530,0
20250408,193300,416516385,6530,6530,6530,6530,0
20250408,193200,416516385,6530,6530,6530,6530,0
20250408,193100,416516385,6530,6530,6530,6530,0
20250408,193000,416516385,6530,6530,6530,6530,0
20250408,192900,416516385,6530,6530,6530,6530,0
20250408,192800,416516385,6530,6530,6530,6530,0
20250408,192700,416516385,6530,6530,6530,6530,0
20250408,192600,416516385,6530,6530,6530,6530,1971
20250408,192500,416516385,6530,6530,6530,6530,0
20250408,192400,416516385,6530,6530,6530,6530,0
20250408,192300,416516385,6530,6530,6530,6530,0
20250408,192200,416516385,6530,6530,6530,6530,0
20250408,192100,416516385,6530,6530,6530,6530,0
20250408,192000,416516385,6530,6530,6530,6530,0
20250408,191900,416516385,6530,6530,6530,6530,0
20250408,191800,416516385,6530,6530,6530,6530,0
20250408,191700,416516385,6530,6530,6530,6530,0
20250408,191600,416516385,6530,6530,6530,6530,0
20250408,191500,416516385,6530,6530,6530,6530,0
20250408,191400,416516385,6530,6530,6530,6530,0
20250408,191300,416516385,6530,6530,6530,6530,0
20250408,191200,416516385,6530,6530,6530,6530,0
20250408,191100,416516385,6530,6530,6530,6530,0
20250408,191000,416516385,6530,6530,6530,6530,0
20250408,190900,416516385,6530,6530,6530,6530,0
20250408,190800,416516385,6530,6530,6530,6530,0
20250408,190700,416516385,6530,6530,6530,6530,0
20250408,190600,416516385,6530,6530,6530,6530,0
20250408,190500,416516385,6530,6530,6530,6530,0
20250408,190400,416516385,6530,6530,6530,6530,0
20250408,190300,416516385,6530,6530,6530,6530,0
20250408,190200,416516385,6530,6530,6530,6530,0
20250408,190100,416516385,6530,6530,6530,6530,0
20250408,190000,416516385,6530,6530,6530,6530,0
20250408,185900,416516385,6530,6530,6530,6530,0
20250408,185800,416516385,6530,6530,6530,6530,0
20250408,185700,416516385,6530,6530,6530,6530,0
20250408,185600,416516385,6530,6530,6530,6530,1971
20250408,185500,416516385,6530,6530,6530,6530,0
20250408,185400,416516385,6530,6530,6530,6530,0
20250408,185300,416516385,6530,6530,6530,6530,0
20250408,185200,416516385,6530,6530,6530,6530,0
20250408,185100,416516385,6530,6530,6530,6530,0
20250408,185000,416516385,6530,6530,6530,6530,0
20250408,184900,416516385,6530,6530,6530,6530,0
20250408,184800,416516385,6530,6530,6530,6530,0
20250408,184700,416516385,6530,6530,6530,6530,0
20250408,184600,416516385,6530,6530,6530,6530,0
20250408,184500,416516385,6530,6530,6530,6530,0
20250408,184400,416516385,6530,6530,6530,6530,0
20250408,184300,416516385,6530,6530,6530,6530,0
20250408,184200,416516385,6530,6530,6530,6530,0
20250408,184100,416516385,6530,6530,6530,6530,0
20250408,184000,416516385,6530,6530,6530,6530,0
20250408,183900,416516385,6530,6530,6530,6530,0
20250408,183800,416516385,6530,6530,6530,6530,0
20250408,183700,416516385,6530,6530,6530,6530,0
20250408,183600,416516385,6530,6530,6530,6530,0
20250408,183500,416516385,6530,6530,6530,6530,0
20250408,183400,416516385,6530,6530,6530,6530,0
20250408,183300,416516385,6530,6530,6530,6530,0
20250408,183200,416516385,6530,6530,6530,6530,0
20250408,183100,416516385,6530,6530,6530,6530,0
20250408,183000,416516385,6530,6530,6530,6530,0
20250408,182900,416516385,6530,6530,6530,6530,0
20250408,182800,416516385,6530,6530,6530,6530,0
20250408,182700,416516385,6530,6530,6530,6530,0
20250408,182600,416516385,6530,6530,6530,6530,1971
20250408,182500,416516385,6530,6530,6530,6530,0
20250408,182400,416516385,6530,6530,6530,6530,0
20250408,182300,416516385,6530,6530,6530,6530,0
20250408,182200,416516385,6530,6530,6530,6530,0
20250408,182100,416516385,6530,6530,6530,6530,0
20250408,182000,416516385,6530,6530,6530,6530,0
20250408,181900,416516385,6530,6530,6530,6530,0
20250408,181800,416516385,6530,6530,6530,6530,0
20250408,181700,416516385,6530,6530,6530,6530,0
20250408,181600,416516385,6530,6530,6530,6530,0
20250408,181500,416516385,6530,6530,6530,6530,0
20250408,181400,416516385,6530,6530,6530,6530,0
20250408,181300,416516385,6530,6530,6530,6530,0
20250408,181200,416516385,6530,6530,6530,6530,0
20250408,181100,416516385,6530,6530,6530,6530,0
20250408,181000,416516385,6530,6530,6530,6530,0
20250408,180900,416516385,6530,6530,6530,6530,0
20250408,180800,416516385,6530,6530,6530,6530,0
20250408,180700,416516385,6530,6530,6530,6530,0
20250408,180600,416516385,6530,6530,6530,6530,0
20250408,180500,416516385,6530,6530,6530,6530,0
20250408,180400,416516385,6530,6530,6530,6530,0
20250408,180300,416516385,6530,6530,6530,6530,0
20250408,180200,416516385,6530,6530,6530,6530,0
20250408,180100,416516385,6530,6530,6530,6530,0
20250408,180000,416516385,6530,6530,6530,6530,0
20250408,175900,416516385,6530,6530,6530,6530,0
20250408,175800,416516385,6530,6530,6530,6530,0
20250408,175700,416516385,6530,6530,6530,6530,0
20250408,175600,416516385,6530,6530,6530,6530,1971
20250408,175500,416516385,6530,6530,6530,6530,0
20250408,175400,416516385,6530,6530,6530,6530,0
20250408,175300,416516385,6530,6530,6530,6530,0
20250408,175200,416516385,6530,6530,6530,6530,0
20250408,175100,416516385,6530,6530,6530,6530,0
20250408,175000,416516385,6530,6530,6530,6530,0
20250408,174900,416516385,6530,6530,6530,6530,0
20250408,174800,416516385,6530,6530,6530,6530,0
20250408,174700,416516385,6530,6530,6530,6530,0
20250408,174600,416516385,6530,6530,6530,6530,0
20250408,174500,416516385,6530,6530,6530,6530,0
20250408,174400,416516385,6530,6530,6530,6530,0
20250408,174300,416516385,6530,6530,6530,6530,0
20250408,174200,416516385,6530,6530,6530,6530,0
20250408,174100,416516385,6530,6530,6530,6530,0
20250408,174000,416516385,6530,6530,6530,6530,0
20250408,173900,416516385,6530,6530,6530,6530,0
20250408,173800,416516385,6530,6530,6530,6530,0
20250408,173700,416516385,6530,6530,6530,6530,0
20250408,173600,416516385,6530,6530,6530,6530,0
20250408,173500,416516385,6530,6530,6530,6530,0
20250408,173400,416516385,6530,6530,6530,6530,0
20250408,173300,416516385,6530,6530,6530,6530,0
20250408,173200,416516385,6530,6530,6530,6530,0
20250408,173100,416516385,6530,6530,6530,6530,0
20250408,173000,416516385,6530,6530,6530,6530,0
20250408,172900,416516385,6530,6530,6530,6530,0
20250408,172800,416516385,6530,6530,6530,6530,0
20250408,172700,416516385,6530,6530,6530,6530,0
20250408,172600,416516385,6530,6530,6530,6530,1971
20250408,172500,416516385,6530,6530,6530,6530,0
20250408,172400,416516385,6530,6530,6530,6530,0
20250408,172300,416516385,6530,6530,6530,6530,0
20250408,172200,416516385,6530,6530,6530,6530,0
20250408,172100,416516385,6530,6530,6530,6530,0
20250408,172000,416516385,6530,6530,6530,6530,0
20250408,171900,416516385,6530,6530,6530,6530,0
20250408,171800,416516385,6530,6530,6530,6530,0
20250408,171700,416516385,6530,6530,6530,6530,0
20250408,171600,416516385,6530,6530,6530,6530,0
20250408,171500,416516385,6530,6530,6530,6530,0
20250408,171400,416516385,6530,6530,6530,6530,0
20250408,171300,416516385,6530,6530,6530,6530,0
20250408,171200,416516385,6530,6530,6530,6530,0
20250408,171100,416516385,6530,6530,6530,6530,0
20250408,171000,416516385,6530,6530,6530,6530,0
20250408,170900,416516385,6530,6530,6530,6530,0
20250408,170800,416516385,6530,6530,6530,6530,0
20250408,170700,416516385,6530,6530,6530,6530,0
20250408,170600,416516385,6530,6530,6530,6530,0
20250408,170500,416516385,6530,6530,6530,6530,0
20250408,170400,416516385,6530,6530,6530,6530,0
20250408,170300,416516385,6530,6530,6530,6530,0
20250408,170200,416516385,6530,6530,6530,6530,0
20250408,170100,416516385,6530,6530,6530,6530,0
20250408,170000,416516385,6530,6530,6530,6530,0
20250408,165900,416516385,6530,6530,6530,6530,0
20250408,165800,416516385,6530,6530,6530,6530,0
20250408,165700,416516385,6530,6530,6530,6530,0
20250408,165600,416516385,6530,6530,6530,6530,1971
20250408,165500,416516385,6530,6530,6530,6530,0
20250408,165400,416516385,6530,6530,6530,6530,0
20250408,165300,416516385,6530,6530,6530,6530,0
20250408,165200,416516385,6530,6530,6530,6530,0
20250408,165100,416516385,6530,6530,6530,6530,0
20250408,165000,416516385,6530,6530,6530,6530,0
20250408,164900,416516385,6530,6530,6530,6530,0
20250408,164800,416516385,6530,6530,6530,6530,0
20250408,164700,416516385,6530,6530,6530,6530,0
20250408,164600,416516385,6530,6530,6530,6530,0
20250408,164500,416516385,6530,6530,6530,6530,0
20250408,164400,416516385,6530,6530,6530,6530,0
20250408,164300,416516385,6530,6530,6530,6530,0
20250408,164200,416516385,6530,6530,6530,6530,0
20250408,164100,416516385,6530,6530,6530,6530,0
20250408,164000,416516385,6530,6530,6530,6530,0
20250408,163900,416516385,6530,6530,6530,6530,0
20250408,163800,416516385,6530,6530,6530,6530,0
20250408,163700,416516385,6530,6530,6530,6530,0
20250408,163600,416516385,6530,6530,6530,6530,0
20250408,163500,416516385,6530,6530,6530,6530,0
20250408,163400,416516385,6530,6530,6530,6530,0
20250408,163300,416516385,6530,6530,6530,6530,0
20250408,163200,416516385,6530,6530,6530,6530,0
20250408,163100,416516385,6530,6530,6530,6530,0
20250408,163000,416516385,6530,6530,6530,6530,0
20250408,162900,416516385,6530,6530,6530,6530,0
20250408,162800,416516385,6530,6530,6530,6530,0
20250408,162700,416516385,6530,6530,6530,6530,0
20250408,162600,416516385,6530,6530,6530,6530,1971
20250408,162500,416516385,6530,6530,6530,6530,0
20250408,162400,416516385,6530,6530,6530,6530,0
20250408,162300,416516385,6530,6530,6530,6530,0
20250408,162200,416516385,6530,6530,6530,6530,0
20250408,162100,416516385,6530,6530,6530,6530,0
20250408,162000,416516385,6530,6530,6530,6530,0
20250408,161900,416516385,6530,6530,6530,6530,0
20250408,161800,416516385,6530,6530,6530,6530,0
20250408,161700,416516385,6530,6530,6530,6530,0
20250408,161600,416516385,6530,6530,6530,6530,0
20250408,161500,416516385,6530,6530,6530,6530,0
20250408,161400,416516385,6530,6530,6530,6530,0
20250408,161300,416516385,6530,6530,6530,6530,0
20250408,161200,416516385,6530,6530,6530,6530,0
20250408,161100,416516385,6530,6530,6530,6530,0
20250408,161000,416516385,6530,6530,6530,6530,0
20250408,160900,416516385,6530,6530,6530,6530,0
20250408,160800,416516385,6530,6530,6530,6530,0
20250408,160700,416516385,6530,6530,6530,6530,0
20250408,160600,416516385,6530,6530,6530,6530,0
20250408,160500,416516385,6530,6530,6530,6530,0
20250408,160400,416516385,6530,6530,6530,6530,0
20250408,160300,416516385,6530,6530,6530,6530,0
20250408,160200,416516385,6530,6530,6530,6530,0
20250408,160100,416516385,6530,6530,6530,6530,0
20250408,160000,416516385,6530,6530,6530,6530,0
20250408,155900,416516385,6530,6530,6530,6530,0
20250408,155800,416516385,6530,6530,6530,6530,0
20250408,155700,416516385,6530,6530,6530,6530,0
20250408,155600,416516385,6530,6530,6530,6530,1971
20250408,155500,416516385,6530,6530,6530,6530,0
20250408,155400,416516385,6530,6530,6530,6530,0
20250408,155300,416516385,6530,6530,6530,6530,0
20250408,155200,416516385,6530,6530,6530,6530,0
20250408,155100,416516385,6530,6530,6530,6530,0
20250408,155000,416516385,6530,6530,6530,6530,0
20250408,154900,416516385,6530,6530,6530,6530,0
20250408,154800,416516385,6530,6530,6530,6530,0
20250408,154700,416516385,6530,6530,6530,6530,0
20250408,154600,416516385,6530,6530,6530,6530,0
20250408,154500,416516385,6530,6530,6530,6530,0
20250408,154400,416516385,6530,6530,6530,6530,0
20250408,154300,416516385,6530,6530,6530,6530,0
20250408,154200,416516385,6530,6530,6530,6530,0
20250408,154100,416516385,6530,6530,6530,6530,0
20250408,154000,416516385,6530,6530,6530,6530,0
20250408,153900,416516385,6530,6530,6530,6530,0
20250408,153800,416516385,6530,6530,6530,6530,0
20250408,153700,416516385,6530,6530,6530,6530,0
20250408,153600,416516385,6530,6530,6530,6530,0
20250408,153500,416516385,6530,6530,6530,6530,0
20250408,153400,416516385,6530,6530,6530,6530,0
20250408,153300,416516385,6530,6530,6530,6530,0
20250408,153200,416516385,6530,6530,6530,6530,0
20250408,153100,416516385,6530,6530,6530,6530,0
20250408,153000,416516385,6530,6530,6530,6530,1971
20250408,152900,403645755,6530,6530,6530,6530,0
20250408,152800,403645755,6530,6530,6530,6530,0
20250408,152700,403645755,6530,6530,6530,6530,0
20250408,152600,403645755,6530,6530,6530,6530,0
20250408,152500,403645755,6530,6530,6530,6530,0
20250408,152400,403645755,6530,6530,6530,6530,0
20250408,152300,403645755,6530,6530,6530,6530,0
20250408,152200,403645755,6530,6530,6530,6530,0
20250408,152100,403645755,6530,6530,6530,6530,0
20250408,152000,403645755,6530,6530,6530,6530,0
20250408,151900,403645755,6530,6530,6530,6490,206
20250408,151800,402307485,6530,6530,6530,6490,2912
20250408,151700,383367625,6550,6530,6550,6530,151
20250408,151600,382381575,6550,6550,6550,6550,7
20250408,151500,382335725,6530,6560,6560,6530,220
20250408,151400,380896175,6570,6570,6570,6570,0
20250408,151300,380896175,6570,6570,6570,6570,24
20250408,151200,380738495,6570,6570,6570,6570,0
20250408,151100,380738495,6570,6570,6570,6570,0
20250408,151000,380738495,6570,6570,6570,6570,0
20250408,150900,380738495,6570,6570,6570,6570,36
20250408,150800,380501975,6570,6580,6580,6570,3
20250408,150700,380482245,6570,6570,6570,6570,100
20250408,150600,379825245,6620,6610,6620,6610,20
20250408,150500,379692855,6610,6610,6610,6610,0
20250408,150400,379692855,6610,6610,6610,6610,0
20250408,150300,379692855,6610,6610,6610,6610,88
20250408,150200,379111175,6610,6610,6610,6610,0
20250408,150100,379111175,6610,6610,6610,6610,18
20250408,150000,378992195,6610,6570,6610,6570,278
20250408,145900,377155375,6570,6570,6570,6570,22
20250408,145800,377010835,6570,6570,6570,6570,600
20250408,145700,373068835,6590,6590,6590,6590,0
20250408,145600,373068835,6590,6590,6590,6590,36
20250408,145500,372831595,6600,6600,6600,6600,0
20250408,145400,372831595,6600,6600,6600,6600,4
20250408,145300,372805195,6620,6620,6620,6620,0
20250408,145200,372805195,6620,6610,6620,6610,100
20250408,145100,372143395,6620,6610,6620,6610,417
20250408,145000,369383245,6600,6600,6600,6600,20
20250408,144900,369251245,6600,6570,6600,6560,359
20250408,144800,366887105,6570,6570,6570,6570,0
20250408,144700,366887105,6570,6580,6580,6570,15
20250408,144600,366788535,6610,6610,6610,6610,8
20250408,144500,366735655,6610,6610,6610,6610,110
20250408,144400,366008555,6610,6610,6610,6610,0
20250408,144300,366008555,6610,6600,6610,6600,95
20250408,144200,365381035,6600,6600,6600,6600,88
20250408,144100,364800235,6600,6600,6600,6600,5
20250408,144000,364767235,6580,6580,6580,6580,0
20250408,143900,364767235,6580,6580,6580,6580,0
20250408,143800,364767235,6580,6580,6580,6580,0
20250408,143700,364767235,6580,6610,6620,6580,231
20250408,143600,363243125,6610,6600,6610,6600,10
20250408,143500,363177105,6600,6570,6600,6570,320
20250408,143400,361065535,6570,6570,6570,6570,66
20250408,143300,360631915,6560,6560,6560,6560,790
20250408,143200,355449515,6550,6550,6550,6550,0
20250408,143100,355449515,6550,6550,6550,6550,5
20250408,143000,355416765,6560,6560,6560,6560,0
20250408,142900,355416765,6560,6550,6560,6550,465
20250408,142800,352368105,6510,6550,6550,6510,7
20250408,142700,352322495,6550,6550,6550,6550,65
20250408,142600,351896745,6550,6550,6550,6550,15
20250408,142500,351798495,6550,6550,6550,6550,45
20250408,142400,351503745,6560,6560,6560,6560,100
20250408,142300,350847745,6560,6560,6560,6560,120
20250408,142200,350060545,6560,6560,6560,6560,1
20250408,142100,350053985,6510,6510,6510,6510,0
20250408,142000,350053985,6510,6510,6510,6510,11
20250408,141900,349982375,6550,6520,6550,6510,230
20250408,141800,348480585,6560,6560,6560,6560,0
20250408,141700,348480585,6560,6560,6560,6560,0
20250408,141600,348480585,6560,6560,6560,6560,50
20250408,141500,348152585,6560,6560,6560,6560,152
20250408,141400,347155465,6560,6560,6560,6560,0
20250408,141300,347155465,6560,6560,6560,6560,0
20250408,141200,347155465,6560,6560,6560,6560,0
20250408,141100,347155465,6560,6560,6560,6560,0
20250408,141000,347155465,6560,6560,6560,6560,0
20250408,140900,347155465,6560,6560,6560,6560,200
20250408,140800,345843465,6550,6550,6550,6550,400
20250408,140700,343223465,6550,6540,6550,6530,359
20250408,140600,340873795,6540,6540,6540,6540,44
20250408,140500,340586035,6550,6530,6550,6530,215
20250408,140400,339178685,6520,6520,6520,6520,95
20250408,140300,338559285,6520,6510,6520,6510,300
20250408,140200,336604285,6510,6480,6510,6480,676
20250408,140100,332215315,6480,6480,6480,6480,0
20250408,140000,332215315,6480,6480,6480,6480,88
20250408,135900,331645075,6500,6490,6500,6480,764
20250408,135800,326682155,6500,6500,6500,6500,200
20250408,135700,325382155,6500,6530,6530,6500,337
20250408,135600,323190735,6500,6500,6530,6500,845
20250408,135500,317698145,6470,6470,6470,6470,0
20250408,135400,317698145,6470,6540,6550,6470,812
20250408,135300,312419075,6550,6540,6550,6530,290
20250408,135200,310523275,6530,6510,6530,6500,270
20250408,135100,308762735,6500,6500,6500,6500,0
20250408,135000,308762735,6500,6500,6500,6500,90
20250408,134900,308177735,6490,6490,6490,6490,0
20250408,134800,308177735,6490,6490,6490,6490,18
20250408,134700,308060915,6490,6500,6500,6470,134
20250408,134600,307191955,6520,6520,6520,6520,0
20250408,134500,307191955,6520,6510,6520,6510,46
20250408,134400,306892385,6480,6510,6520,6480,733
20250408,134300,302128215,6520,6560,6560,6450,3372
20250408,134200,280243955,6530,6530,6530,6530,201
20250408,134100,278931425,6520,6530,6540,6520,863
20250408,134000,273301915,6530,6560,6560,6510,381
20250408,133900,270816715,6530,6550,6560,6530,12
20250408,133800,270738145,6530,6540,6540,6530,1458
20250408,133700,261202845,6540,6550,6570,6530,341
20250408,133600,258965885,6510,6510,6510,6510,0
20250408,133500,258965885,6510,6550,6550,6510,3
20250408,133400,258946275,6550,6550,6590,6500,632
20250408,133300,254824995,6570,6620,6620,6490,7922
20250408,133200,203090715,6650,6650,6650,6650,15
20250408,133100,202990965,6610,6610,6610,6610,6
20250408,133000,202951305,6650,6660,6660,6600,1250
20250408,132900,194682175,6600,6660,6660,6600,2000
20250408,132800,181450965,6670,6670,6670,6670,52
20250408,132700,181104125,6660,6660,6660,6660,8
20250408,132600,181050845,6660,6660,6660,6660,0
20250408,132500,181050845,6660,6680,6680,6660,101
20250408,132400,180376185,6660,6670,6680,6660,183
20250408,132300,179154735,6670,6670,6670,6660,61
20250408,132200,178748035,6660,6660,6660,6660,1
20250408,132100,178741375,6670,6670,6670,6670,0
20250408,132000,178741375,6670,6650,6670,6630,501
20250408,131900,175416815,6630,6710,6710,6630,3000
20250408,131800,155458505,6720,6730,6730,6720,384
20250408,131700,152875665,6740,6740,6740,6740,29
20250408,131600,152680205,6760,6760,6760,6760,600
20250408,131500,148624205,6770,6770,6770,6770,0
20250408,131400,148624205,6770,6770,6770,6770,0
20250408,131300,148624205,6770,6770,6770,6770,1
20250408,131200,148617435,6740,6740,6740,6740,0
20250408,131100,148617435,6740,6740,6740,6740,0
20250408,131000,148617435,6740,6750,6750,6740,200
20250408,130900,147269415,6770,6770,6770,6770,0
20250408,130800,147269415,6770,6770,6770,6770,1
20250408,130700,147262645,6740,6740,6740,6740,264
20250408,130600,145483285,6750,6770,6770,6750,116
20250408,130500,144700265,6750,6770,6770,6750,760
20250408,130400,139568805,6770,6790,6790,6770,457
20250408,130300,136469605,6830,6830,6830,6830,0
20250408,130200,136469605,6830,6830,6830,6830,0
20250408,130100,136469605,6830,6830,6830,6830,0
20250408,130000,136469605,6830,6830,6830,6830,0
20250408,125900,136469605,6830,6830,6830,6830,0
20250408,125800,136469605,6830,6830,6830,6830,0
20250408,125700,136469605,6830,6830,6830,6830,0
20250408,125600,136469605,6830,6830,6830,6830,1
20250408,125500,136462775,6800,6800,6800,6800,50
20250408,125400,136122775,6830,6830,6830,6830,0
20250408,125300,136122775,6830,6830,6830,6830,1
20250408,125200,136115945,6800,6800,6800,6800,63
20250408,125100,135687545,6810,6810,6810,6810,0
20250408,125000,135687545,6810,6810,6810,6810,0
20250408,124900,135687545,6810,6810,6810,6810,0
20250408,124800,135687545,6810,6810,6810,6810,0
20250408,124700,135687545,6810,6810,6810,6810,0
20250408,124600,135687545,6810,6810,6810,6810,0
20250408,124500,135687545,6810,6810,6810,6810,2
20250408,124400,135673925,6820,6820,6820,6820,0
20250408,124300,135673925,6820,6820,6820,6820,0
20250408,124200,135673925,6820,6820,6820,6820,36
20250408,124100,135428405,6840,6840,6840,6840,0
20250408,124000,135428405,6840,6840,6840,6840,0
20250408,123900,135428405,6840,6830,6840,6830,3
20250408,123800,135407905,6820,6820,6820,6820,0
20250408,123700,135407905,6820,6820,6820,6820,0
20250408,123600,135407905,6820,6820,6820,6820,2
20250408,123500,135394265,6860,6860,6860,6860,0
20250408,123400,135394265,6860,6860,6860,6860,0
20250408,123300,135394265,6860,6860,6860,6860,0
20250408,123200,135394265,6860,6860,6860,6860,0
20250408,123100,135394265,6860,6860,6860,6860,0
20250408,123000,135394265,6860,6860,6860,6860,0
20250408,122900,135394265,6860,6850,6860,6850,60
20250408,122800,134983255,6850,6850,6850,6850,1
20250408,122700,134976405,6840,6830,6840,6830,200
20250408,122600,133608705,6840,6840,6840,6840,0
20250408,122500,133608705,6840,6840,6840,6840,0
20250408,122400,133608705,6840,6840,6840,6840,0
20250408,122300,133608705,6840,6840,6840,6840,0
20250408,122200,133608705,6840,6840,6840,6840,0
20250408,122100,133608705,6840,6840,6840,6840,0
20250408,122000,133608705,6840,6800,6850,6800,69
20250408,121900,133138395,6800,6800,6800,6800,296
20250408,121800,131125595,6810,6810,6810,6810,0
20250408,121700,131125595,6810,6820,6820,6810,968
20250408,121600,124531965,6840,6840,6840,6830,205
20250408,121500,123130965,6850,6850,6850,6850,0
20250408,121400,123130965,6850,6860,6860,6850,282
20250408,121300,121198965,6860,6860,6860,6860,0
20250408,121200,121198965,6860,6860,6860,6860,0
20250408,121100,121198965,6860,6860,6860,6860,0
20250408,121000,121198965,6860,6860,6860,6860,0
20250408,120900,121198965,6860,6860,6860,6860,0
20250408,120800,121198965,6860,6860,6860,6860,0
20250408,120700,121198965,6860,6860,6860,6860,0
20250408,120600,121198965,6860,6860,6860,6860,0
20250408,120500,121198965,6860,6860,6860,6860,197
20250408,120400,119847545,6900,6900,6900,6900,0
20250408,120300,119847545,6900,6900,6900,6900,0
20250408,120200,119847545,6900,6900,6900,6900,0
20250408,120100,119847545,6900,6900,6900,6900,0
20250408,120000,119847545,6900,6900,6900,6900,0
20250408,115900,119847545,6900,6900,6900,6900,0
20250408,115800,119847545,6900,6900,6900,6900,0
20250408,115700,119847545,6900,6900,6900,6900,0
20250408,115600,119847545,6900,6900,6900,6900,29
20250408,115500,119647445,6860,6860,6860,6860,1
20250408,115400,119640585,6910,6910,6910,6910,0
20250408,115300,119640585,6910,6910,6910,6910,0
20250408,115200,119640585,6910,6910,6910,6910,0
20250408,115100,119640585,6910,6910,6910,6910,0
20250408,115000,119640585,6910,6910,6910,6910,0
20250408,114900,119640585,6910,6910,6910,6910,0
20250408,114800,119640585,6910,6910,6910,6910,0
20250408,114700,119640585,6910,6910,6910,6910,9
20250408,114600,119578395,6910,6910,6910,6910,0
20250408,114500,119578395,6910,6910,6910,6910,0
20250408,114400,119578395,6910,6880,6910,6880,76
20250408,114300,119054945,6880,6880,6880,6880,0
20250408,114200,119054945,6880,6880,6880,6880,0
20250408,114100,119054945,6880,6880,6880,6880,0
20250408,114000,119054945,6880,6880,6880,6880,0
20250408,113900,119054945,6880,6900,6900,6880,154
20250408,113800,117995205,6910,6910,6910,6910,0
20250408,113700,117995205,6910,6910,6910,6910,38
20250408,113600,117732625,6910,6910,6910,6910,0
20250408,113500,117732625,6910,6910,6910,6910,0
20250408,113400,117732625,6910,6910,6910,6910,0
20250408,113300,117732625,6910,6910,6910,6910,0
20250408,113200,117732625,6910,6910,6910,6910,0
20250408,113100,117732625,6910,6910,6910,6910,0
20250408,113000,117732625,6910,6910,6910,6910,0
20250408,112900,117732625,6910,6910,6910,6910,29
20250408,112800,117532235,6910,6890,6910,6880,148
20250408,112700,116512905,6900,6890,6900,6890,116
20250408,112600,115713645,6880,6880,6880,6880,168
20250408,112500,114557805,6880,6880,6880,6880,327
20250408,112400,112308045,6890,6890,6890,6890,0
20250408,112300,112308045,6890,6890,6890,6890,2
20250408,112200,112294265,6900,6900,6900,6900,2
20250408,112100,112280465,6900,6900,6900,6900,0
20250408,112000,112280465,6900,6900,6900,6900,0
20250408,111900,112280465,6900,6900,6900,6900,0
20250408,111800,112280465,6900,6900,6900,6900,41
20250408,111700,111997565,6900,6900,6900,6900,0
20250408,111600,111997565,6900,6910,6910,6900,41
20250408,111500,111714585,6910,6910,6910,6910,0
20250408,111400,111714585,6910,6910,6910,6910,0
20250408,111300,111714585,6910,6910,6910,6910,0
20250408,111200,111714585,6910,6910,6910,6910,28
20250408,111100,111521105,6910,6910,6910,6910,0
20250408,111000,111521105,6910,6910,6910,6910,0
20250408,110900,111521105,6910,6910,6910,6910,30
20250408,110800,111313805,6910,6910,6910,6910,0
20250408,110700,111313805,6910,6910,6910,6910,0
20250408,110600,111313805,6910,6910,6910,6910,0
20250408,110500,111313805,6910,6910,6910,6910,0
20250408,110400,111313805,6910,6910,6910,6910,0
20250408,110300,111313805,6910,6900,6910,6900,2
20250408,110200,111299995,6890,6890,6890,6890,0
20250408,110100,111299995,6890,6890,6890,6890,542
20250408,110000,107565615,6890,6890,6890,6890,60
20250408,105900,107152215,6890,6880,6890,6880,868
20250408,105800,101172095,6870,6860,6870,6860,151
20250408,105700,100134985,6850,6850,6850,6850,0
20250408,105600,100134985,6850,6840,6850,6840,123
20250408,105500,99292955,6830,6830,6830,6830,0
20250408,105400,99292955,6830,6830,6830,6830,14
20250408,105300,99197335,6840,6840,6840,6840,0
20250408,105200,99197335,6840,6840,6840,6840,0
20250408,105100,99197335,6840,6840,6840,6840,0
20250408,105000,99197335,6840,6840,6840,6840,5
20250408,104900,99163135,6840,6840,6840,6840,3
20250408,104800,99142615,6840,6840,6840,6840,0
20250408,104700,99142615,6840,6840,6840,6840,60
20250408,104600,98732215,6840,6840,6840,6840,16
20250408,104500,98622775,6840,6840,6840,6840,10
20250408,104400,98554375,6840,6840,6840,6840,41
20250408,104300,98273935,6840,6840,6840,6840,27
20250408,104200,98089255,6830,6840,6840,6830,3
20250408,104100,98068745,6820,6820,6820,6820,0
20250408,104000,98068745,6820,6820,6820,6820,0
20250408,103900,98068745,6820,6820,6820,6820,0
20250408,103800,98068745,6820,6820,6820,6820,0
20250408,103700,98068745,6820,6820,6820,6820,0
20250408,103600,98068745,6820,6820,6820,6820,69
20250408,103500,97598165,6810,6810,6810,6810,0
20250408,103400,97598165,6810,6810,6810,6810,0
20250408,103300,97598165,6810,6810,6810,6810,0
20250408,103200,97598165,6810,6810,6810,6810,0
20250408,103100,97598165,6810,6810,6810,6810,204
20250408,103000,96208925,6780,6780,6780,6780,0
20250408,102900,96208925,6780,6780,6780,6780,0
20250408,102800,96208925,6780,6800,6800,6780,11
20250408,102700,96134325,6800,6800,6800,6800,0
20250408,102600,96134325,6800,6800,6800,6800,0
20250408,102500,96134325,6800,6800,6800,6800,0
20250408,102400,96134325,6800,6800,6800,6800,0
20250408,102300,96134325,6800,6800,6800,6800,0
20250408,102200,96134325,6800,6800,6800,6800,20
20250408,102100,95998325,6810,6810,6810,6810,0
20250408,102000,95998325,6810,6770,6810,6750,26
20250408,101900,95822215,6760,6790,6790,6760,250
20250408,101800,94131005,6790,6790,6790,6790,0
20250408,101700,94131005,6790,6790,6790,6790,55
20250408,101600,93757555,6790,6790,6790,6790,0
20250408,101500,93757555,6790,6790,6790,6790,259
20250408,101400,91998945,6790,6790,6790,6790,0
20250408,101300,91998945,6790,6790,6790,6790,13
20250408,101200,91910675,6820,6820,6820,6820,0
20250408,101100,91910675,6820,6820,6820,6820,0
20250408,101000,91910675,6820,6820,6820,6820,29
20250408,100900,91712895,6820,6820,6820,6820,0
20250408,100800,91712895,6820,6820,6820,6820,29
20250408,100700,91515115,6820,6820,6820,6820,0
20250408,100600,91515115,6820,6820,6820,6820,120
20250408,100500,90696715,6820,6820,6820,6820,1
20250408,100400,90689895,6830,6830,6830,6830,0
20250408,100300,90689895,6830,6830,6830,6830,0
20250408,100200,90689895,6830,6830,6830,6830,0
20250408,100100,90689895,6830,6830,6830,6830,0
20250408,100000,90689895,6830,6820,6830,6770,236
20250408,095900,89082115,6820,6820,6820,6820,2
20250408,095800,89068475,6810,6810,6810,6810,20
20250408,095700,88932275,6810,6810,6810,6810,0
20250408,095600,88932275,6810,6810,6810,6810,0
20250408,095500,88932275,6810,6810,6810,6810,0
20250408,095400,88932275,6810,6810,6810,6810,0
20250408,095300,88932275,6810,6820,6820,6770,3
20250408,095200,88911875,6760,6820,6820,6760,2
20250408,095100,88898295,6760,6760,6820,6760,3
20250408,095000,88877955,6795,6805,6805,6795,4
20250408,094900,88850760,6805,6805,6805,6805,1
20250408,094800,88843955,6850,6850,6850,6850,0
20250408,094700,88843955,6850,6810,6850,6750,801
20250408,094600,83424425,6860,6860,6860,6860,0
20250408,094500,83424425,6860,6860,6860,6860,0
20250408,094400,83424425,6860,6860,6860,6860,11
20250408,094300,83348965,6860,6860,6860,6860,0
20250408,094200,83348965,6860,6840,6860,6840,100
20250408,094100,82664285,6850,6790,6850,6780,19
20250408,094000,82535125,6790,6780,6850,6760,47
20250408,093900,82215425,6770,6780,6780,6770,2252
20250408,093800,66967705,6770,6770,6770,6770,0
20250408,093700,66967705,6770,6770,6770,6770,0
20250408,093600,66967705,6770,6780,6800,6770,64
20250408,093500,66533845,6800,6790,6800,6790,576
20250408,093400,62621805,6790,6790,6790,6790,1
20250408,093300,62615015,6800,6810,6810,6800,325
20250408,093200,60404835,6810,6810,6810,6810,23
20250408,093100,60248205,6810,6810,6810,6810,21
20250408,093000,60105195,6810,6810,6810,6810,1
20250408,092900,60098385,6810,6810,6810,6800,608
20250408,092800,55960940,6810,6840,6840,6810,517
20250408,092700,52436450,6840,6840,6840,6840,0
20250408,092600,52436450,6840,6860,6860,6840,22
20250408,092500,52285790,6860,6820,6860,6820,13
20250408,092400,52196650,6860,6860,6860,6860,5
20250408,092300,52162350,6870,6870,6870,6870,0
20250408,092200,52162350,6870,6870,6870,6870,0
20250408,092100,52162350,6870,6870,6870,6870,0
20250408,092000,52162350,6870,6870,6870,6870,0
20250408,091900,52162350,6870,6870,6870,6870,0
20250408,091800,52162350,6870,6870,6870,6870,3
20250408,091700,52141740,6870,6830,6870,6830,310
20250408,091600,50016440,6870,6870,6870,6870,83
20250408,091500,49446230,6870,6880,6880,6870,195
20250408,091400,48106080,6900,6890,6900,6880,55
20250408,091300,47727620,6880,6880,6880,6880,50
20250408,091200,47383620,6860,6860,6860,6860,2
20250408,091100,47369900,6860,6830,6860,6830,1168
20250408,091000,39390280,6860,6870,6870,6850,393
20250408,090900,36693390,6870,6890,6890,6870,344
20250408,090800,34323330,6890,6890,6890,6890,5
20250408,090700,34288880,6890,6890,6890,6890,100
20250408,090600,33599880,6890,6820,6890,6820,1054
20250408,090500,26409180,6840,6840,6840,6840,100
20250408,090400,25725180,6830,6830,6830,6830,150
20250408,090300,24700680,6840,6850,6850,6840,215
20250408,090200,23229080,6860,6870,6870,6860,248
20250408,090100,21526930,6870,6880,6880,6870,1144
20250408,090000,13665290,6940,6900,6940,6900,1980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 205600 416516385 6530 6530 6530 6530 1971
3 20250408 205500 416516385 6530 6530 6530 6530 0
4 20250408 205400 416516385 6530 6530 6530 6530 0
5 20250408 205300 416516385 6530 6530 6530 6530 0
6 20250408 205200 416516385 6530 6530 6530 6530 0
7 20250408 205100 416516385 6530 6530 6530 6530 0
8 20250408 205000 416516385 6530 6530 6530 6530 0
9 20250408 204900 416516385 6530 6530 6530 6530 0
10 20250408 204800 416516385 6530 6530 6530 6530 0
11 20250408 204700 416516385 6530 6530 6530 6530 0
12 20250408 204600 416516385 6530 6530 6530 6530 0
13 20250408 204500 416516385 6530 6530 6530 6530 0
14 20250408 204400 416516385 6530 6530 6530 6530 0
15 20250408 204300 416516385 6530 6530 6530 6530 0
16 20250408 204200 416516385 6530 6530 6530 6530 0
17 20250408 204100 416516385 6530 6530 6530 6530 0
18 20250408 204000 416516385 6530 6530 6530 6530 0
19 20250408 203900 416516385 6530 6530 6530 6530 0
20 20250408 203800 416516385 6530 6530 6530 6530 0
21 20250408 203700 416516385 6530 6530 6530 6530 0
22 20250408 203600 416516385 6530 6530 6530 6530 0
23 20250408 203500 416516385 6530 6530 6530 6530 0
24 20250408 203400 416516385 6530 6530 6530 6530 0
25 20250408 203300 416516385 6530 6530 6530 6530 0
26 20250408 203200 416516385 6530 6530 6530 6530 0
27 20250408 203100 416516385 6530 6530 6530 6530 0
28 20250408 203000 416516385 6530 6530 6530 6530 0
29 20250408 202900 416516385 6530 6530 6530 6530 0
30 20250408 202800 416516385 6530 6530 6530 6530 0
31 20250408 202700 416516385 6530 6530 6530 6530 0
32 20250408 202600 416516385 6530 6530 6530 6530 1971
33 20250408 202500 416516385 6530 6530 6530 6530 0
34 20250408 202400 416516385 6530 6530 6530 6530 0
35 20250408 202300 416516385 6530 6530 6530 6530 0
36 20250408 202200 416516385 6530 6530 6530 6530 0
37 20250408 202100 416516385 6530 6530 6530 6530 0
38 20250408 202000 416516385 6530 6530 6530 6530 0
39 20250408 201900 416516385 6530 6530 6530 6530 0
40 20250408 201800 416516385 6530 6530 6530 6530 0
41 20250408 201700 416516385 6530 6530 6530 6530 0
42 20250408 201600 416516385 6530 6530 6530 6530 0
43 20250408 201500 416516385 6530 6530 6530 6530 0
44 20250408 201400 416516385 6530 6530 6530 6530 0
45 20250408 201300 416516385 6530 6530 6530 6530 0
46 20250408 201200 416516385 6530 6530 6530 6530 0
47 20250408 201100 416516385 6530 6530 6530 6530 0
48 20250408 201000 416516385 6530 6530 6530 6530 0
49 20250408 200900 416516385 6530 6530 6530 6530 0
50 20250408 200800 416516385 6530 6530 6530 6530 0
51 20250408 200700 416516385 6530 6530 6530 6530 0
52 20250408 200600 416516385 6530 6530 6530 6530 0
53 20250408 200500 416516385 6530 6530 6530 6530 0
54 20250408 200400 416516385 6530 6530 6530 6530 0
55 20250408 200300 416516385 6530 6530 6530 6530 0
56 20250408 200200 416516385 6530 6530 6530 6530 0
57 20250408 200100 416516385 6530 6530 6530 6530 0
58 20250408 200000 416516385 6530 6530 6530 6530 0
59 20250408 195900 416516385 6530 6530 6530 6530 0
60 20250408 195800 416516385 6530 6530 6530 6530 0
61 20250408 195700 416516385 6530 6530 6530 6530 0
62 20250408 195600 416516385 6530 6530 6530 6530 1971
63 20250408 195500 416516385 6530 6530 6530 6530 0
64 20250408 195400 416516385 6530 6530 6530 6530 0
65 20250408 195300 416516385 6530 6530 6530 6530 0
66 20250408 195200 416516385 6530 6530 6530 6530 0
67 20250408 195100 416516385 6530 6530 6530 6530 0
68 20250408 195000 416516385 6530 6530 6530 6530 0
69 20250408 194900 416516385 6530 6530 6530 6530 0
70 20250408 194800 416516385 6530 6530 6530 6530 0
71 20250408 194700 416516385 6530 6530 6530 6530 0
72 20250408 194600 416516385 6530 6530 6530 6530 0
73 20250408 194500 416516385 6530 6530 6530 6530 0
74 20250408 194400 416516385 6530 6530 6530 6530 0
75 20250408 194300 416516385 6530 6530 6530 6530 0
76 20250408 194200 416516385 6530 6530 6530 6530 0
77 20250408 194100 416516385 6530 6530 6530 6530 0
78 20250408 194000 416516385 6530 6530 6530 6530 0
79 20250408 193900 416516385 6530 6530 6530 6530 0
80 20250408 193800 416516385 6530 6530 6530 6530 0
81 20250408 193700 416516385 6530 6530 6530 6530 0
82 20250408 193600 416516385 6530 6530 6530 6530 0
83 20250408 193500 416516385 6530 6530 6530 6530 0
84 20250408 193400 416516385 6530 6530 6530 6530 0
85 20250408 193300 416516385 6530 6530 6530 6530 0
86 20250408 193200 416516385 6530 6530 6530 6530 0
87 20250408 193100 416516385 6530 6530 6530 6530 0
88 20250408 193000 416516385 6530 6530 6530 6530 0
89 20250408 192900 416516385 6530 6530 6530 6530 0
90 20250408 192800 416516385 6530 6530 6530 6530 0
91 20250408 192700 416516385 6530 6530 6530 6530 0
92 20250408 192600 416516385 6530 6530 6530 6530 1971
93 20250408 192500 416516385 6530 6530 6530 6530 0
94 20250408 192400 416516385 6530 6530 6530 6530 0
95 20250408 192300 416516385 6530 6530 6530 6530 0
96 20250408 192200 416516385 6530 6530 6530 6530 0
97 20250408 192100 416516385 6530 6530 6530 6530 0
98 20250408 192000 416516385 6530 6530 6530 6530 0
99 20250408 191900 416516385 6530 6530 6530 6530 0
100 20250408 191800 416516385 6530 6530 6530 6530 0
101 20250408 191700 416516385 6530 6530 6530 6530 0
102 20250408 191600 416516385 6530 6530 6530 6530 0
103 20250408 191500 416516385 6530 6530 6530 6530 0
104 20250408 191400 416516385 6530 6530 6530 6530 0
105 20250408 191300 416516385 6530 6530 6530 6530 0
106 20250408 191200 416516385 6530 6530 6530 6530 0
107 20250408 191100 416516385 6530 6530 6530 6530 0
108 20250408 191000 416516385 6530 6530 6530 6530 0
109 20250408 190900 416516385 6530 6530 6530 6530 0
110 20250408 190800 416516385 6530 6530 6530 6530 0
111 20250408 190700 416516385 6530 6530 6530 6530 0
112 20250408 190600 416516385 6530 6530 6530 6530 0
113 20250408 190500 416516385 6530 6530 6530 6530 0
114 20250408 190400 416516385 6530 6530 6530 6530 0
115 20250408 190300 416516385 6530 6530 6530 6530 0
116 20250408 190200 416516385 6530 6530 6530 6530 0
117 20250408 190100 416516385 6530 6530 6530 6530 0
118 20250408 190000 416516385 6530 6530 6530 6530 0
119 20250408 185900 416516385 6530 6530 6530 6530 0
120 20250408 185800 416516385 6530 6530 6530 6530 0
121 20250408 185700 416516385 6530 6530 6530 6530 0
122 20250408 185600 416516385 6530 6530 6530 6530 1971
123 20250408 185500 416516385 6530 6530 6530 6530 0
124 20250408 185400 416516385 6530 6530 6530 6530 0
125 20250408 185300 416516385 6530 6530 6530 6530 0
126 20250408 185200 416516385 6530 6530 6530 6530 0
127 20250408 185100 416516385 6530 6530 6530 6530 0
128 20250408 185000 416516385 6530 6530 6530 6530 0
129 20250408 184900 416516385 6530 6530 6530 6530 0
130 20250408 184800 416516385 6530 6530 6530 6530 0
131 20250408 184700 416516385 6530 6530 6530 6530 0
132 20250408 184600 416516385 6530 6530 6530 6530 0
133 20250408 184500 416516385 6530 6530 6530 6530 0
134 20250408 184400 416516385 6530 6530 6530 6530 0
135 20250408 184300 416516385 6530 6530 6530 6530 0
136 20250408 184200 416516385 6530 6530 6530 6530 0
137 20250408 184100 416516385 6530 6530 6530 6530 0
138 20250408 184000 416516385 6530 6530 6530 6530 0
139 20250408 183900 416516385 6530 6530 6530 6530 0
140 20250408 183800 416516385 6530 6530 6530 6530 0
141 20250408 183700 416516385 6530 6530 6530 6530 0
142 20250408 183600 416516385 6530 6530 6530 6530 0
143 20250408 183500 416516385 6530 6530 6530 6530 0
144 20250408 183400 416516385 6530 6530 6530 6530 0
145 20250408 183300 416516385 6530 6530 6530 6530 0
146 20250408 183200 416516385 6530 6530 6530 6530 0
147 20250408 183100 416516385 6530 6530 6530 6530 0
148 20250408 183000 416516385 6530 6530 6530 6530 0
149 20250408 182900 416516385 6530 6530 6530 6530 0
150 20250408 182800 416516385 6530 6530 6530 6530 0
151 20250408 182700 416516385 6530 6530 6530 6530 0
152 20250408 182600 416516385 6530 6530 6530 6530 1971
153 20250408 182500 416516385 6530 6530 6530 6530 0
154 20250408 182400 416516385 6530 6530 6530 6530 0
155 20250408 182300 416516385 6530 6530 6530 6530 0
156 20250408 182200 416516385 6530 6530 6530 6530 0
157 20250408 182100 416516385 6530 6530 6530 6530 0
158 20250408 182000 416516385 6530 6530 6530 6530 0
159 20250408 181900 416516385 6530 6530 6530 6530 0
160 20250408 181800 416516385 6530 6530 6530 6530 0
161 20250408 181700 416516385 6530 6530 6530 6530 0
162 20250408 181600 416516385 6530 6530 6530 6530 0
163 20250408 181500 416516385 6530 6530 6530 6530 0
164 20250408 181400 416516385 6530 6530 6530 6530 0
165 20250408 181300 416516385 6530 6530 6530 6530 0
166 20250408 181200 416516385 6530 6530 6530 6530 0
167 20250408 181100 416516385 6530 6530 6530 6530 0
168 20250408 181000 416516385 6530 6530 6530 6530 0
169 20250408 180900 416516385 6530 6530 6530 6530 0
170 20250408 180800 416516385 6530 6530 6530 6530 0
171 20250408 180700 416516385 6530 6530 6530 6530 0
172 20250408 180600 416516385 6530 6530 6530 6530 0
173 20250408 180500 416516385 6530 6530 6530 6530 0
174 20250408 180400 416516385 6530 6530 6530 6530 0
175 20250408 180300 416516385 6530 6530 6530 6530 0
176 20250408 180200 416516385 6530 6530 6530 6530 0
177 20250408 180100 416516385 6530 6530 6530 6530 0
178 20250408 180000 416516385 6530 6530 6530 6530 0
179 20250408 175900 416516385 6530 6530 6530 6530 0
180 20250408 175800 416516385 6530 6530 6530 6530 0
181 20250408 175700 416516385 6530 6530 6530 6530 0
182 20250408 175600 416516385 6530 6530 6530 6530 1971
183 20250408 175500 416516385 6530 6530 6530 6530 0
184 20250408 175400 416516385 6530 6530 6530 6530 0
185 20250408 175300 416516385 6530 6530 6530 6530 0
186 20250408 175200 416516385 6530 6530 6530 6530 0
187 20250408 175100 416516385 6530 6530 6530 6530 0
188 20250408 175000 416516385 6530 6530 6530 6530 0
189 20250408 174900 416516385 6530 6530 6530 6530 0
190 20250408 174800 416516385 6530 6530 6530 6530 0
191 20250408 174700 416516385 6530 6530 6530 6530 0
192 20250408 174600 416516385 6530 6530 6530 6530 0
193 20250408 174500 416516385 6530 6530 6530 6530 0
194 20250408 174400 416516385 6530 6530 6530 6530 0
195 20250408 174300 416516385 6530 6530 6530 6530 0
196 20250408 174200 416516385 6530 6530 6530 6530 0
197 20250408 174100 416516385 6530 6530 6530 6530 0
198 20250408 174000 416516385 6530 6530 6530 6530 0
199 20250408 173900 416516385 6530 6530 6530 6530 0
200 20250408 173800 416516385 6530 6530 6530 6530 0
201 20250408 173700 416516385 6530 6530 6530 6530 0
202 20250408 173600 416516385 6530 6530 6530 6530 0
203 20250408 173500 416516385 6530 6530 6530 6530 0
204 20250408 173400 416516385 6530 6530 6530 6530 0
205 20250408 173300 416516385 6530 6530 6530 6530 0
206 20250408 173200 416516385 6530 6530 6530 6530 0
207 20250408 173100 416516385 6530 6530 6530 6530 0
208 20250408 173000 416516385 6530 6530 6530 6530 0
209 20250408 172900 416516385 6530 6530 6530 6530 0
210 20250408 172800 416516385 6530 6530 6530 6530 0
211 20250408 172700 416516385 6530 6530 6530 6530 0
212 20250408 172600 416516385 6530 6530 6530 6530 1971
213 20250408 172500 416516385 6530 6530 6530 6530 0
214 20250408 172400 416516385 6530 6530 6530 6530 0
215 20250408 172300 416516385 6530 6530 6530 6530 0
216 20250408 172200 416516385 6530 6530 6530 6530 0
217 20250408 172100 416516385 6530 6530 6530 6530 0
218 20250408 172000 416516385 6530 6530 6530 6530 0
219 20250408 171900 416516385 6530 6530 6530 6530 0
220 20250408 171800 416516385 6530 6530 6530 6530 0
221 20250408 171700 416516385 6530 6530 6530 6530 0
222 20250408 171600 416516385 6530 6530 6530 6530 0
223 20250408 171500 416516385 6530 6530 6530 6530 0
224 20250408 171400 416516385 6530 6530 6530 6530 0
225 20250408 171300 416516385 6530 6530 6530 6530 0
226 20250408 171200 416516385 6530 6530 6530 6530 0
227 20250408 171100 416516385 6530 6530 6530 6530 0
228 20250408 171000 416516385 6530 6530 6530 6530 0
229 20250408 170900 416516385 6530 6530 6530 6530 0
230 20250408 170800 416516385 6530 6530 6530 6530 0
231 20250408 170700 416516385 6530 6530 6530 6530 0
232 20250408 170600 416516385 6530 6530 6530 6530 0
233 20250408 170500 416516385 6530 6530 6530 6530 0
234 20250408 170400 416516385 6530 6530 6530 6530 0
235 20250408 170300 416516385 6530 6530 6530 6530 0
236 20250408 170200 416516385 6530 6530 6530 6530 0
237 20250408 170100 416516385 6530 6530 6530 6530 0
238 20250408 170000 416516385 6530 6530 6530 6530 0
239 20250408 165900 416516385 6530 6530 6530 6530 0
240 20250408 165800 416516385 6530 6530 6530 6530 0
241 20250408 165700 416516385 6530 6530 6530 6530 0
242 20250408 165600 416516385 6530 6530 6530 6530 1971
243 20250408 165500 416516385 6530 6530 6530 6530 0
244 20250408 165400 416516385 6530 6530 6530 6530 0
245 20250408 165300 416516385 6530 6530 6530 6530 0
246 20250408 165200 416516385 6530 6530 6530 6530 0
247 20250408 165100 416516385 6530 6530 6530 6530 0
248 20250408 165000 416516385 6530 6530 6530 6530 0
249 20250408 164900 416516385 6530 6530 6530 6530 0
250 20250408 164800 416516385 6530 6530 6530 6530 0
251 20250408 164700 416516385 6530 6530 6530 6530 0
252 20250408 164600 416516385 6530 6530 6530 6530 0
253 20250408 164500 416516385 6530 6530 6530 6530 0
254 20250408 164400 416516385 6530 6530 6530 6530 0
255 20250408 164300 416516385 6530 6530 6530 6530 0
256 20250408 164200 416516385 6530 6530 6530 6530 0
257 20250408 164100 416516385 6530 6530 6530 6530 0
258 20250408 164000 416516385 6530 6530 6530 6530 0
259 20250408 163900 416516385 6530 6530 6530 6530 0
260 20250408 163800 416516385 6530 6530 6530 6530 0
261 20250408 163700 416516385 6530 6530 6530 6530 0
262 20250408 163600 416516385 6530 6530 6530 6530 0
263 20250408 163500 416516385 6530 6530 6530 6530 0
264 20250408 163400 416516385 6530 6530 6530 6530 0
265 20250408 163300 416516385 6530 6530 6530 6530 0
266 20250408 163200 416516385 6530 6530 6530 6530 0
267 20250408 163100 416516385 6530 6530 6530 6530 0
268 20250408 163000 416516385 6530 6530 6530 6530 0
269 20250408 162900 416516385 6530 6530 6530 6530 0
270 20250408 162800 416516385 6530 6530 6530 6530 0
271 20250408 162700 416516385 6530 6530 6530 6530 0
272 20250408 162600 416516385 6530 6530 6530 6530 1971
273 20250408 162500 416516385 6530 6530 6530 6530 0
274 20250408 162400 416516385 6530 6530 6530 6530 0
275 20250408 162300 416516385 6530 6530 6530 6530 0
276 20250408 162200 416516385 6530 6530 6530 6530 0
277 20250408 162100 416516385 6530 6530 6530 6530 0
278 20250408 162000 416516385 6530 6530 6530 6530 0
279 20250408 161900 416516385 6530 6530 6530 6530 0
280 20250408 161800 416516385 6530 6530 6530 6530 0
281 20250408 161700 416516385 6530 6530 6530 6530 0
282 20250408 161600 416516385 6530 6530 6530 6530 0
283 20250408 161500 416516385 6530 6530 6530 6530 0
284 20250408 161400 416516385 6530 6530 6530 6530 0
285 20250408 161300 416516385 6530 6530 6530 6530 0
286 20250408 161200 416516385 6530 6530 6530 6530 0
287 20250408 161100 416516385 6530 6530 6530 6530 0
288 20250408 161000 416516385 6530 6530 6530 6530 0
289 20250408 160900 416516385 6530 6530 6530 6530 0
290 20250408 160800 416516385 6530 6530 6530 6530 0
291 20250408 160700 416516385 6530 6530 6530 6530 0
292 20250408 160600 416516385 6530 6530 6530 6530 0
293 20250408 160500 416516385 6530 6530 6530 6530 0
294 20250408 160400 416516385 6530 6530 6530 6530 0
295 20250408 160300 416516385 6530 6530 6530 6530 0
296 20250408 160200 416516385 6530 6530 6530 6530 0
297 20250408 160100 416516385 6530 6530 6530 6530 0
298 20250408 160000 416516385 6530 6530 6530 6530 0
299 20250408 155900 416516385 6530 6530 6530 6530 0
300 20250408 155800 416516385 6530 6530 6530 6530 0
301 20250408 155700 416516385 6530 6530 6530 6530 0
302 20250408 155600 416516385 6530 6530 6530 6530 1971
303 20250408 155500 416516385 6530 6530 6530 6530 0
304 20250408 155400 416516385 6530 6530 6530 6530 0
305 20250408 155300 416516385 6530 6530 6530 6530 0
306 20250408 155200 416516385 6530 6530 6530 6530 0
307 20250408 155100 416516385 6530 6530 6530 6530 0
308 20250408 155000 416516385 6530 6530 6530 6530 0
309 20250408 154900 416516385 6530 6530 6530 6530 0
310 20250408 154800 416516385 6530 6530 6530 6530 0
311 20250408 154700 416516385 6530 6530 6530 6530 0
312 20250408 154600 416516385 6530 6530 6530 6530 0
313 20250408 154500 416516385 6530 6530 6530 6530 0
314 20250408 154400 416516385 6530 6530 6530 6530 0
315 20250408 154300 416516385 6530 6530 6530 6530 0
316 20250408 154200 416516385 6530 6530 6530 6530 0
317 20250408 154100 416516385 6530 6530 6530 6530 0
318 20250408 154000 416516385 6530 6530 6530 6530 0
319 20250408 153900 416516385 6530 6530 6530 6530 0
320 20250408 153800 416516385 6530 6530 6530 6530 0
321 20250408 153700 416516385 6530 6530 6530 6530 0
322 20250408 153600 416516385 6530 6530 6530 6530 0
323 20250408 153500 416516385 6530 6530 6530 6530 0
324 20250408 153400 416516385 6530 6530 6530 6530 0
325 20250408 153300 416516385 6530 6530 6530 6530 0
326 20250408 153200 416516385 6530 6530 6530 6530 0
327 20250408 153100 416516385 6530 6530 6530 6530 0
328 20250408 153000 416516385 6530 6530 6530 6530 1971
329 20250408 152900 403645755 6530 6530 6530 6530 0
330 20250408 152800 403645755 6530 6530 6530 6530 0
331 20250408 152700 403645755 6530 6530 6530 6530 0
332 20250408 152600 403645755 6530 6530 6530 6530 0
333 20250408 152500 403645755 6530 6530 6530 6530 0
334 20250408 152400 403645755 6530 6530 6530 6530 0
335 20250408 152300 403645755 6530 6530 6530 6530 0
336 20250408 152200 403645755 6530 6530 6530 6530 0
337 20250408 152100 403645755 6530 6530 6530 6530 0
338 20250408 152000 403645755 6530 6530 6530 6530 0
339 20250408 151900 403645755 6530 6530 6530 6490 206
340 20250408 151800 402307485 6530 6530 6530 6490 2912
341 20250408 151700 383367625 6550 6530 6550 6530 151
342 20250408 151600 382381575 6550 6550 6550 6550 7
343 20250408 151500 382335725 6530 6560 6560 6530 220
344 20250408 151400 380896175 6570 6570 6570 6570 0
345 20250408 151300 380896175 6570 6570 6570 6570 24
346 20250408 151200 380738495 6570 6570 6570 6570 0
347 20250408 151100 380738495 6570 6570 6570 6570 0
348 20250408 151000 380738495 6570 6570 6570 6570 0
349 20250408 150900 380738495 6570 6570 6570 6570 36
350 20250408 150800 380501975 6570 6580 6580 6570 3
351 20250408 150700 380482245 6570 6570 6570 6570 100
352 20250408 150600 379825245 6620 6610 6620 6610 20
353 20250408 150500 379692855 6610 6610 6610 6610 0
354 20250408 150400 379692855 6610 6610 6610 6610 0
355 20250408 150300 379692855 6610 6610 6610 6610 88
356 20250408 150200 379111175 6610 6610 6610 6610 0
357 20250408 150100 379111175 6610 6610 6610 6610 18
358 20250408 150000 378992195 6610 6570 6610 6570 278
359 20250408 145900 377155375 6570 6570 6570 6570 22
360 20250408 145800 377010835 6570 6570 6570 6570 600
361 20250408 145700 373068835 6590 6590 6590 6590 0
362 20250408 145600 373068835 6590 6590 6590 6590 36
363 20250408 145500 372831595 6600 6600 6600 6600 0
364 20250408 145400 372831595 6600 6600 6600 6600 4
365 20250408 145300 372805195 6620 6620 6620 6620 0
366 20250408 145200 372805195 6620 6610 6620 6610 100
367 20250408 145100 372143395 6620 6610 6620 6610 417
368 20250408 145000 369383245 6600 6600 6600 6600 20
369 20250408 144900 369251245 6600 6570 6600 6560 359
370 20250408 144800 366887105 6570 6570 6570 6570 0
371 20250408 144700 366887105 6570 6580 6580 6570 15
372 20250408 144600 366788535 6610 6610 6610 6610 8
373 20250408 144500 366735655 6610 6610 6610 6610 110
374 20250408 144400 366008555 6610 6610 6610 6610 0
375 20250408 144300 366008555 6610 6600 6610 6600 95
376 20250408 144200 365381035 6600 6600 6600 6600 88
377 20250408 144100 364800235 6600 6600 6600 6600 5
378 20250408 144000 364767235 6580 6580 6580 6580 0
379 20250408 143900 364767235 6580 6580 6580 6580 0
380 20250408 143800 364767235 6580 6580 6580 6580 0
381 20250408 143700 364767235 6580 6610 6620 6580 231
382 20250408 143600 363243125 6610 6600 6610 6600 10
383 20250408 143500 363177105 6600 6570 6600 6570 320
384 20250408 143400 361065535 6570 6570 6570 6570 66
385 20250408 143300 360631915 6560 6560 6560 6560 790
386 20250408 143200 355449515 6550 6550 6550 6550 0
387 20250408 143100 355449515 6550 6550 6550 6550 5
388 20250408 143000 355416765 6560 6560 6560 6560 0
389 20250408 142900 355416765 6560 6550 6560 6550 465
390 20250408 142800 352368105 6510 6550 6550 6510 7
391 20250408 142700 352322495 6550 6550 6550 6550 65
392 20250408 142600 351896745 6550 6550 6550 6550 15
393 20250408 142500 351798495 6550 6550 6550 6550 45
394 20250408 142400 351503745 6560 6560 6560 6560 100
395 20250408 142300 350847745 6560 6560 6560 6560 120
396 20250408 142200 350060545 6560 6560 6560 6560 1
397 20250408 142100 350053985 6510 6510 6510 6510 0
398 20250408 142000 350053985 6510 6510 6510 6510 11
399 20250408 141900 349982375 6550 6520 6550 6510 230
400 20250408 141800 348480585 6560 6560 6560 6560 0
401 20250408 141700 348480585 6560 6560 6560 6560 0
402 20250408 141600 348480585 6560 6560 6560 6560 50
403 20250408 141500 348152585 6560 6560 6560 6560 152
404 20250408 141400 347155465 6560 6560 6560 6560 0
405 20250408 141300 347155465 6560 6560 6560 6560 0
406 20250408 141200 347155465 6560 6560 6560 6560 0
407 20250408 141100 347155465 6560 6560 6560 6560 0
408 20250408 141000 347155465 6560 6560 6560 6560 0
409 20250408 140900 347155465 6560 6560 6560 6560 200
410 20250408 140800 345843465 6550 6550 6550 6550 400
411 20250408 140700 343223465 6550 6540 6550 6530 359
412 20250408 140600 340873795 6540 6540 6540 6540 44
413 20250408 140500 340586035 6550 6530 6550 6530 215
414 20250408 140400 339178685 6520 6520 6520 6520 95
415 20250408 140300 338559285 6520 6510 6520 6510 300
416 20250408 140200 336604285 6510 6480 6510 6480 676
417 20250408 140100 332215315 6480 6480 6480 6480 0
418 20250408 140000 332215315 6480 6480 6480 6480 88
419 20250408 135900 331645075 6500 6490 6500 6480 764
420 20250408 135800 326682155 6500 6500 6500 6500 200
421 20250408 135700 325382155 6500 6530 6530 6500 337
422 20250408 135600 323190735 6500 6500 6530 6500 845
423 20250408 135500 317698145 6470 6470 6470 6470 0
424 20250408 135400 317698145 6470 6540 6550 6470 812
425 20250408 135300 312419075 6550 6540 6550 6530 290
426 20250408 135200 310523275 6530 6510 6530 6500 270
427 20250408 135100 308762735 6500 6500 6500 6500 0
428 20250408 135000 308762735 6500 6500 6500 6500 90
429 20250408 134900 308177735 6490 6490 6490 6490 0
430 20250408 134800 308177735 6490 6490 6490 6490 18
431 20250408 134700 308060915 6490 6500 6500 6470 134
432 20250408 134600 307191955 6520 6520 6520 6520 0
433 20250408 134500 307191955 6520 6510 6520 6510 46
434 20250408 134400 306892385 6480 6510 6520 6480 733
435 20250408 134300 302128215 6520 6560 6560 6450 3372
436 20250408 134200 280243955 6530 6530 6530 6530 201
437 20250408 134100 278931425 6520 6530 6540 6520 863
438 20250408 134000 273301915 6530 6560 6560 6510 381
439 20250408 133900 270816715 6530 6550 6560 6530 12
440 20250408 133800 270738145 6530 6540 6540 6530 1458
441 20250408 133700 261202845 6540 6550 6570 6530 341
442 20250408 133600 258965885 6510 6510 6510 6510 0
443 20250408 133500 258965885 6510 6550 6550 6510 3
444 20250408 133400 258946275 6550 6550 6590 6500 632
445 20250408 133300 254824995 6570 6620 6620 6490 7922
446 20250408 133200 203090715 6650 6650 6650 6650 15
447 20250408 133100 202990965 6610 6610 6610 6610 6
448 20250408 133000 202951305 6650 6660 6660 6600 1250
449 20250408 132900 194682175 6600 6660 6660 6600 2000
450 20250408 132800 181450965 6670 6670 6670 6670 52
451 20250408 132700 181104125 6660 6660 6660 6660 8
452 20250408 132600 181050845 6660 6660 6660 6660 0
453 20250408 132500 181050845 6660 6680 6680 6660 101
454 20250408 132400 180376185 6660 6670 6680 6660 183
455 20250408 132300 179154735 6670 6670 6670 6660 61
456 20250408 132200 178748035 6660 6660 6660 6660 1
457 20250408 132100 178741375 6670 6670 6670 6670 0
458 20250408 132000 178741375 6670 6650 6670 6630 501
459 20250408 131900 175416815 6630 6710 6710 6630 3000
460 20250408 131800 155458505 6720 6730 6730 6720 384
461 20250408 131700 152875665 6740 6740 6740 6740 29
462 20250408 131600 152680205 6760 6760 6760 6760 600
463 20250408 131500 148624205 6770 6770 6770 6770 0
464 20250408 131400 148624205 6770 6770 6770 6770 0
465 20250408 131300 148624205 6770 6770 6770 6770 1
466 20250408 131200 148617435 6740 6740 6740 6740 0
467 20250408 131100 148617435 6740 6740 6740 6740 0
468 20250408 131000 148617435 6740 6750 6750 6740 200
469 20250408 130900 147269415 6770 6770 6770 6770 0
470 20250408 130800 147269415 6770 6770 6770 6770 1
471 20250408 130700 147262645 6740 6740 6740 6740 264
472 20250408 130600 145483285 6750 6770 6770 6750 116
473 20250408 130500 144700265 6750 6770 6770 6750 760
474 20250408 130400 139568805 6770 6790 6790 6770 457
475 20250408 130300 136469605 6830 6830 6830 6830 0
476 20250408 130200 136469605 6830 6830 6830 6830 0
477 20250408 130100 136469605 6830 6830 6830 6830 0
478 20250408 130000 136469605 6830 6830 6830 6830 0
479 20250408 125900 136469605 6830 6830 6830 6830 0
480 20250408 125800 136469605 6830 6830 6830 6830 0
481 20250408 125700 136469605 6830 6830 6830 6830 0
482 20250408 125600 136469605 6830 6830 6830 6830 1
483 20250408 125500 136462775 6800 6800 6800 6800 50
484 20250408 125400 136122775 6830 6830 6830 6830 0
485 20250408 125300 136122775 6830 6830 6830 6830 1
486 20250408 125200 136115945 6800 6800 6800 6800 63
487 20250408 125100 135687545 6810 6810 6810 6810 0
488 20250408 125000 135687545 6810 6810 6810 6810 0
489 20250408 124900 135687545 6810 6810 6810 6810 0
490 20250408 124800 135687545 6810 6810 6810 6810 0
491 20250408 124700 135687545 6810 6810 6810 6810 0
492 20250408 124600 135687545 6810 6810 6810 6810 0
493 20250408 124500 135687545 6810 6810 6810 6810 2
494 20250408 124400 135673925 6820 6820 6820 6820 0
495 20250408 124300 135673925 6820 6820 6820 6820 0
496 20250408 124200 135673925 6820 6820 6820 6820 36
497 20250408 124100 135428405 6840 6840 6840 6840 0
498 20250408 124000 135428405 6840 6840 6840 6840 0
499 20250408 123900 135428405 6840 6830 6840 6830 3
500 20250408 123800 135407905 6820 6820 6820 6820 0
501 20250408 123700 135407905 6820 6820 6820 6820 0
502 20250408 123600 135407905 6820 6820 6820 6820 2
503 20250408 123500 135394265 6860 6860 6860 6860 0
504 20250408 123400 135394265 6860 6860 6860 6860 0
505 20250408 123300 135394265 6860 6860 6860 6860 0
506 20250408 123200 135394265 6860 6860 6860 6860 0
507 20250408 123100 135394265 6860 6860 6860 6860 0
508 20250408 123000 135394265 6860 6860 6860 6860 0
509 20250408 122900 135394265 6860 6850 6860 6850 60
510 20250408 122800 134983255 6850 6850 6850 6850 1
511 20250408 122700 134976405 6840 6830 6840 6830 200
512 20250408 122600 133608705 6840 6840 6840 6840 0
513 20250408 122500 133608705 6840 6840 6840 6840 0
514 20250408 122400 133608705 6840 6840 6840 6840 0
515 20250408 122300 133608705 6840 6840 6840 6840 0
516 20250408 122200 133608705 6840 6840 6840 6840 0
517 20250408 122100 133608705 6840 6840 6840 6840 0
518 20250408 122000 133608705 6840 6800 6850 6800 69
519 20250408 121900 133138395 6800 6800 6800 6800 296
520 20250408 121800 131125595 6810 6810 6810 6810 0
521 20250408 121700 131125595 6810 6820 6820 6810 968
522 20250408 121600 124531965 6840 6840 6840 6830 205
523 20250408 121500 123130965 6850 6850 6850 6850 0
524 20250408 121400 123130965 6850 6860 6860 6850 282
525 20250408 121300 121198965 6860 6860 6860 6860 0
526 20250408 121200 121198965 6860 6860 6860 6860 0
527 20250408 121100 121198965 6860 6860 6860 6860 0
528 20250408 121000 121198965 6860 6860 6860 6860 0
529 20250408 120900 121198965 6860 6860 6860 6860 0
530 20250408 120800 121198965 6860 6860 6860 6860 0
531 20250408 120700 121198965 6860 6860 6860 6860 0
532 20250408 120600 121198965 6860 6860 6860 6860 0
533 20250408 120500 121198965 6860 6860 6860 6860 197
534 20250408 120400 119847545 6900 6900 6900 6900 0
535 20250408 120300 119847545 6900 6900 6900 6900 0
536 20250408 120200 119847545 6900 6900 6900 6900 0
537 20250408 120100 119847545 6900 6900 6900 6900 0
538 20250408 120000 119847545 6900 6900 6900 6900 0
539 20250408 115900 119847545 6900 6900 6900 6900 0
540 20250408 115800 119847545 6900 6900 6900 6900 0
541 20250408 115700 119847545 6900 6900 6900 6900 0
542 20250408 115600 119847545 6900 6900 6900 6900 29
543 20250408 115500 119647445 6860 6860 6860 6860 1
544 20250408 115400 119640585 6910 6910 6910 6910 0
545 20250408 115300 119640585 6910 6910 6910 6910 0
546 20250408 115200 119640585 6910 6910 6910 6910 0
547 20250408 115100 119640585 6910 6910 6910 6910 0
548 20250408 115000 119640585 6910 6910 6910 6910 0
549 20250408 114900 119640585 6910 6910 6910 6910 0
550 20250408 114800 119640585 6910 6910 6910 6910 0
551 20250408 114700 119640585 6910 6910 6910 6910 9
552 20250408 114600 119578395 6910 6910 6910 6910 0
553 20250408 114500 119578395 6910 6910 6910 6910 0
554 20250408 114400 119578395 6910 6880 6910 6880 76
555 20250408 114300 119054945 6880 6880 6880 6880 0
556 20250408 114200 119054945 6880 6880 6880 6880 0
557 20250408 114100 119054945 6880 6880 6880 6880 0
558 20250408 114000 119054945 6880 6880 6880 6880 0
559 20250408 113900 119054945 6880 6900 6900 6880 154
560 20250408 113800 117995205 6910 6910 6910 6910 0
561 20250408 113700 117995205 6910 6910 6910 6910 38
562 20250408 113600 117732625 6910 6910 6910 6910 0
563 20250408 113500 117732625 6910 6910 6910 6910 0
564 20250408 113400 117732625 6910 6910 6910 6910 0
565 20250408 113300 117732625 6910 6910 6910 6910 0
566 20250408 113200 117732625 6910 6910 6910 6910 0
567 20250408 113100 117732625 6910 6910 6910 6910 0
568 20250408 113000 117732625 6910 6910 6910 6910 0
569 20250408 112900 117732625 6910 6910 6910 6910 29
570 20250408 112800 117532235 6910 6890 6910 6880 148
571 20250408 112700 116512905 6900 6890 6900 6890 116
572 20250408 112600 115713645 6880 6880 6880 6880 168
573 20250408 112500 114557805 6880 6880 6880 6880 327
574 20250408 112400 112308045 6890 6890 6890 6890 0
575 20250408 112300 112308045 6890 6890 6890 6890 2
576 20250408 112200 112294265 6900 6900 6900 6900 2
577 20250408 112100 112280465 6900 6900 6900 6900 0
578 20250408 112000 112280465 6900 6900 6900 6900 0
579 20250408 111900 112280465 6900 6900 6900 6900 0
580 20250408 111800 112280465 6900 6900 6900 6900 41
581 20250408 111700 111997565 6900 6900 6900 6900 0
582 20250408 111600 111997565 6900 6910 6910 6900 41
583 20250408 111500 111714585 6910 6910 6910 6910 0
584 20250408 111400 111714585 6910 6910 6910 6910 0
585 20250408 111300 111714585 6910 6910 6910 6910 0
586 20250408 111200 111714585 6910 6910 6910 6910 28
587 20250408 111100 111521105 6910 6910 6910 6910 0
588 20250408 111000 111521105 6910 6910 6910 6910 0
589 20250408 110900 111521105 6910 6910 6910 6910 30
590 20250408 110800 111313805 6910 6910 6910 6910 0
591 20250408 110700 111313805 6910 6910 6910 6910 0
592 20250408 110600 111313805 6910 6910 6910 6910 0
593 20250408 110500 111313805 6910 6910 6910 6910 0
594 20250408 110400 111313805 6910 6910 6910 6910 0
595 20250408 110300 111313805 6910 6900 6910 6900 2
596 20250408 110200 111299995 6890 6890 6890 6890 0
597 20250408 110100 111299995 6890 6890 6890 6890 542
598 20250408 110000 107565615 6890 6890 6890 6890 60
599 20250408 105900 107152215 6890 6880 6890 6880 868
600 20250408 105800 101172095 6870 6860 6870 6860 151
601 20250408 105700 100134985 6850 6850 6850 6850 0
602 20250408 105600 100134985 6850 6840 6850 6840 123
603 20250408 105500 99292955 6830 6830 6830 6830 0
604 20250408 105400 99292955 6830 6830 6830 6830 14
605 20250408 105300 99197335 6840 6840 6840 6840 0
606 20250408 105200 99197335 6840 6840 6840 6840 0
607 20250408 105100 99197335 6840 6840 6840 6840 0
608 20250408 105000 99197335 6840 6840 6840 6840 5
609 20250408 104900 99163135 6840 6840 6840 6840 3
610 20250408 104800 99142615 6840 6840 6840 6840 0
611 20250408 104700 99142615 6840 6840 6840 6840 60
612 20250408 104600 98732215 6840 6840 6840 6840 16
613 20250408 104500 98622775 6840 6840 6840 6840 10
614 20250408 104400 98554375 6840 6840 6840 6840 41
615 20250408 104300 98273935 6840 6840 6840 6840 27
616 20250408 104200 98089255 6830 6840 6840 6830 3
617 20250408 104100 98068745 6820 6820 6820 6820 0
618 20250408 104000 98068745 6820 6820 6820 6820 0
619 20250408 103900 98068745 6820 6820 6820 6820 0
620 20250408 103800 98068745 6820 6820 6820 6820 0
621 20250408 103700 98068745 6820 6820 6820 6820 0
622 20250408 103600 98068745 6820 6820 6820 6820 69
623 20250408 103500 97598165 6810 6810 6810 6810 0
624 20250408 103400 97598165 6810 6810 6810 6810 0
625 20250408 103300 97598165 6810 6810 6810 6810 0
626 20250408 103200 97598165 6810 6810 6810 6810 0
627 20250408 103100 97598165 6810 6810 6810 6810 204
628 20250408 103000 96208925 6780 6780 6780 6780 0
629 20250408 102900 96208925 6780 6780 6780 6780 0
630 20250408 102800 96208925 6780 6800 6800 6780 11
631 20250408 102700 96134325 6800 6800 6800 6800 0
632 20250408 102600 96134325 6800 6800 6800 6800 0
633 20250408 102500 96134325 6800 6800 6800 6800 0
634 20250408 102400 96134325 6800 6800 6800 6800 0
635 20250408 102300 96134325 6800 6800 6800 6800 0
636 20250408 102200 96134325 6800 6800 6800 6800 20
637 20250408 102100 95998325 6810 6810 6810 6810 0
638 20250408 102000 95998325 6810 6770 6810 6750 26
639 20250408 101900 95822215 6760 6790 6790 6760 250
640 20250408 101800 94131005 6790 6790 6790 6790 0
641 20250408 101700 94131005 6790 6790 6790 6790 55
642 20250408 101600 93757555 6790 6790 6790 6790 0
643 20250408 101500 93757555 6790 6790 6790 6790 259
644 20250408 101400 91998945 6790 6790 6790 6790 0
645 20250408 101300 91998945 6790 6790 6790 6790 13
646 20250408 101200 91910675 6820 6820 6820 6820 0
647 20250408 101100 91910675 6820 6820 6820 6820 0
648 20250408 101000 91910675 6820 6820 6820 6820 29
649 20250408 100900 91712895 6820 6820 6820 6820 0
650 20250408 100800 91712895 6820 6820 6820 6820 29
651 20250408 100700 91515115 6820 6820 6820 6820 0
652 20250408 100600 91515115 6820 6820 6820 6820 120
653 20250408 100500 90696715 6820 6820 6820 6820 1
654 20250408 100400 90689895 6830 6830 6830 6830 0
655 20250408 100300 90689895 6830 6830 6830 6830 0
656 20250408 100200 90689895 6830 6830 6830 6830 0
657 20250408 100100 90689895 6830 6830 6830 6830 0
658 20250408 100000 90689895 6830 6820 6830 6770 236
659 20250408 095900 89082115 6820 6820 6820 6820 2
660 20250408 095800 89068475 6810 6810 6810 6810 20
661 20250408 095700 88932275 6810 6810 6810 6810 0
662 20250408 095600 88932275 6810 6810 6810 6810 0
663 20250408 095500 88932275 6810 6810 6810 6810 0
664 20250408 095400 88932275 6810 6810 6810 6810 0
665 20250408 095300 88932275 6810 6820 6820 6770 3
666 20250408 095200 88911875 6760 6820 6820 6760 2
667 20250408 095100 88898295 6760 6760 6820 6760 3
668 20250408 095000 88877955 6795 6805 6805 6795 4
669 20250408 094900 88850760 6805 6805 6805 6805 1
670 20250408 094800 88843955 6850 6850 6850 6850 0
671 20250408 094700 88843955 6850 6810 6850 6750 801
672 20250408 094600 83424425 6860 6860 6860 6860 0
673 20250408 094500 83424425 6860 6860 6860 6860 0
674 20250408 094400 83424425 6860 6860 6860 6860 11
675 20250408 094300 83348965 6860 6860 6860 6860 0
676 20250408 094200 83348965 6860 6840 6860 6840 100
677 20250408 094100 82664285 6850 6790 6850 6780 19
678 20250408 094000 82535125 6790 6780 6850 6760 47
679 20250408 093900 82215425 6770 6780 6780 6770 2252
680 20250408 093800 66967705 6770 6770 6770 6770 0
681 20250408 093700 66967705 6770 6770 6770 6770 0
682 20250408 093600 66967705 6770 6780 6800 6770 64
683 20250408 093500 66533845 6800 6790 6800 6790 576
684 20250408 093400 62621805 6790 6790 6790 6790 1
685 20250408 093300 62615015 6800 6810 6810 6800 325
686 20250408 093200 60404835 6810 6810 6810 6810 23
687 20250408 093100 60248205 6810 6810 6810 6810 21
688 20250408 093000 60105195 6810 6810 6810 6810 1
689 20250408 092900 60098385 6810 6810 6810 6800 608
690 20250408 092800 55960940 6810 6840 6840 6810 517
691 20250408 092700 52436450 6840 6840 6840 6840 0
692 20250408 092600 52436450 6840 6860 6860 6840 22
693 20250408 092500 52285790 6860 6820 6860 6820 13
694 20250408 092400 52196650 6860 6860 6860 6860 5
695 20250408 092300 52162350 6870 6870 6870 6870 0
696 20250408 092200 52162350 6870 6870 6870 6870 0
697 20250408 092100 52162350 6870 6870 6870 6870 0
698 20250408 092000 52162350 6870 6870 6870 6870 0
699 20250408 091900 52162350 6870 6870 6870 6870 0
700 20250408 091800 52162350 6870 6870 6870 6870 3
701 20250408 091700 52141740 6870 6830 6870 6830 310
702 20250408 091600 50016440 6870 6870 6870 6870 83
703 20250408 091500 49446230 6870 6880 6880 6870 195
704 20250408 091400 48106080 6900 6890 6900 6880 55
705 20250408 091300 47727620 6880 6880 6880 6880 50
706 20250408 091200 47383620 6860 6860 6860 6860 2
707 20250408 091100 47369900 6860 6830 6860 6830 1168
708 20250408 091000 39390280 6860 6870 6870 6850 393
709 20250408 090900 36693390 6870 6890 6890 6870 344
710 20250408 090800 34323330 6890 6890 6890 6890 5
711 20250408 090700 34288880 6890 6890 6890 6890 100
712 20250408 090600 33599880 6890 6820 6890 6820 1054
713 20250408 090500 26409180 6840 6840 6840 6840 100
714 20250408 090400 25725180 6830 6830 6830 6830 150
715 20250408 090300 24700680 6840 6850 6850 6840 215
716 20250408 090200 23229080 6860 6870 6870 6860 248
717 20250408 090100 21526930 6870 6880 6880 6870 1144
718 20250408 090000 13665290 6940 6900 6940 6900 1980