ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
000910/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181700,6968961505,5840,5840,5840,5840,27488
20250418,181600,6968961505,5840,5840,5840,5840,0
20250418,181500,6968961505,5840,5840,5840,5840,0
20250418,181400,6968961505,5840,5840,5840,5840,0
20250418,181300,6968961505,5840,5840,5840,5840,0
20250418,181200,6968961505,5840,5840,5840,5840,0
20250418,181100,6968961505,5840,5840,5840,5840,0
20250418,181000,6968961505,5840,5840,5840,5840,0
20250418,180900,6968961505,5840,5840,5840,5840,0
20250418,180800,6968961505,5840,5840,5840,5840,0
20250418,180700,6968961505,5840,5840,5840,5840,0
20250418,180600,6968961505,5840,5840,5840,5840,0
20250418,180500,6968961505,5840,5840,5840,5840,0
20250418,180400,6968961505,5840,5840,5840,5840,0
20250418,180300,6968961505,5840,5840,5840,5840,0
20250418,180200,6968961505,5840,5840,5840,5840,0
20250418,180100,6968961505,5840,5840,5840,5840,0
20250418,180000,6968961505,5840,5840,5840,5840,0
20250418,175900,6968961505,5840,5840,5840,5840,0
20250418,175800,6968961505,5840,5840,5840,5840,0
20250418,175700,6968961505,5840,5840,5840,5840,0
20250418,175600,6968961505,5840,5840,5840,5840,0
20250418,175500,6968961505,5840,5840,5840,5840,0
20250418,175400,6968961505,5840,5840,5840,5840,0
20250418,175300,6968961505,5840,5840,5840,5840,0
20250418,175200,6968961505,5840,5840,5840,5840,0
20250418,175100,6968961505,5840,5840,5840,5840,0
20250418,175000,6968961505,5840,5840,5840,5840,0
20250418,174900,6968961505,5840,5840,5840,5840,0
20250418,174800,6968961505,5840,5840,5840,5840,0
20250418,174700,6968961505,5840,5840,5840,5840,27488
20250418,174600,6968961505,5840,5840,5840,5840,0
20250418,174500,6968961505,5840,5840,5840,5840,0
20250418,174400,6968961505,5840,5840,5840,5840,0
20250418,174300,6968961505,5840,5840,5840,5840,0
20250418,174200,6968961505,5840,5840,5840,5840,0
20250418,174100,6968961505,5840,5840,5840,5840,0
20250418,174000,6968961505,5840,5840,5840,5840,0
20250418,173900,6968961505,5840,5840,5840,5840,0
20250418,173800,6968961505,5840,5840,5840,5840,0
20250418,173700,6968961505,5840,5840,5840,5840,0
20250418,173600,6968961505,5840,5840,5840,5840,0
20250418,173500,6968961505,5840,5840,5840,5840,0
20250418,173400,6968961505,5840,5840,5840,5840,0
20250418,173300,6968961505,5840,5840,5840,5840,0
20250418,173200,6968961505,5840,5840,5840,5840,0
20250418,173100,6968961505,5840,5840,5840,5840,0
20250418,173000,6968961505,5840,5840,5840,5840,0
20250418,172900,6968961505,5840,5840,5840,5840,0
20250418,172800,6968961505,5840,5840,5840,5840,0
20250418,172700,6968961505,5840,5840,5840,5840,0
20250418,172600,6968961505,5840,5840,5840,5840,0
20250418,172500,6968961505,5840,5840,5840,5840,0
20250418,172400,6968961505,5840,5840,5840,5840,0
20250418,172300,6968961505,5840,5840,5840,5840,0
20250418,172200,6968961505,5840,5840,5840,5840,0
20250418,172100,6968961505,5840,5840,5840,5840,0
20250418,172000,6968961505,5840,5840,5840,5840,0
20250418,171900,6968961505,5840,5840,5840,5840,0
20250418,171800,6968961505,5840,5840,5840,5840,0
20250418,171700,6968961505,5840,5840,5840,5840,27488
20250418,171600,6968961505,5840,5840,5840,5840,0
20250418,171500,6968961505,5840,5840,5840,5840,0
20250418,171400,6968961505,5840,5840,5840,5840,0
20250418,171300,6968961505,5840,5840,5840,5840,0
20250418,171200,6968961505,5840,5840,5840,5840,0
20250418,171100,6968961505,5840,5840,5840,5840,0
20250418,171000,6968961505,5840,5840,5840,5840,0
20250418,170900,6968961505,5840,5840,5840,5840,0
20250418,170800,6968961505,5840,5840,5840,5840,0
20250418,170700,6968961505,5840,5840,5840,5840,0
20250418,170600,6968961505,5840,5840,5840,5840,0
20250418,170500,6968961505,5840,5840,5840,5840,0
20250418,170400,6968961505,5840,5840,5840,5840,0
20250418,170300,6968961505,5840,5840,5840,5840,0
20250418,170200,6968961505,5840,5840,5840,5840,0
20250418,170100,6968961505,5840,5840,5840,5840,0
20250418,170000,6968961505,5840,5840,5840,5840,0
20250418,165900,6968961505,5840,5840,5840,5840,0
20250418,165800,6968961505,5840,5840,5840,5840,0
20250418,165700,6968961505,5840,5840,5840,5840,0
20250418,165600,6968961505,5840,5840,5840,5840,0
20250418,165500,6968961505,5840,5840,5840,5840,0
20250418,165400,6968961505,5840,5840,5840,5840,0
20250418,165300,6968961505,5840,5840,5840,5840,0
20250418,165200,6968961505,5840,5840,5840,5840,0
20250418,165100,6968961505,5840,5840,5840,5840,0
20250418,165000,6968961505,5840,5840,5840,5840,0
20250418,164900,6968961505,5840,5840,5840,5840,0
20250418,164800,6968961505,5840,5840,5840,5840,0
20250418,164700,6968961505,5840,5840,5840,5840,27488
20250418,164600,6968961505,5840,5840,5840,5840,0
20250418,164500,6968961505,5840,5840,5840,5840,0
20250418,164400,6968961505,5840,5840,5840,5840,0
20250418,164300,6968961505,5840,5840,5840,5840,0
20250418,164200,6968961505,5840,5840,5840,5840,0
20250418,164100,6968961505,5840,5840,5840,5840,0
20250418,164000,6968961505,5840,5840,5840,5840,0
20250418,163900,6968961505,5840,5840,5840,5840,0
20250418,163800,6968961505,5840,5840,5840,5840,0
20250418,163700,6968961505,5840,5840,5840,5840,0
20250418,163600,6968961505,5840,5840,5840,5840,0
20250418,163500,6968961505,5840,5840,5840,5840,0
20250418,163400,6968961505,5840,5840,5840,5840,0
20250418,163300,6968961505,5840,5840,5840,5840,0
20250418,163200,6968961505,5840,5840,5840,5840,0
20250418,163100,6968961505,5840,5840,5840,5840,0
20250418,163000,6968961505,5840,5840,5840,5840,0
20250418,162900,6968961505,5840,5840,5840,5840,0
20250418,162800,6968961505,5840,5840,5840,5840,0
20250418,162700,6968961505,5840,5840,5840,5840,0
20250418,162600,6968961505,5840,5840,5840,5840,0
20250418,162500,6968961505,5840,5840,5840,5840,0
20250418,162400,6968961505,5840,5840,5840,5840,0
20250418,162300,6968961505,5840,5840,5840,5840,0
20250418,162200,6968961505,5840,5840,5840,5840,0
20250418,162100,6968961505,5840,5840,5840,5840,0
20250418,162000,6968961505,5840,5840,5840,5840,0
20250418,161900,6968961505,5840,5840,5840,5840,0
20250418,161800,6968961505,5840,5840,5840,5840,0
20250418,161700,6968961505,5840,5840,5840,5840,27488
20250418,161600,6968961505,5840,5840,5840,5840,0
20250418,161500,6968961505,5840,5840,5840,5840,0
20250418,161400,6968961505,5840,5840,5840,5840,0
20250418,161300,6968961505,5840,5840,5840,5840,0
20250418,161200,6968961505,5840,5840,5840,5840,0
20250418,161100,6968961505,5840,5840,5840,5840,0
20250418,161000,6968961505,5840,5840,5840,5840,0
20250418,160900,6968961505,5840,5840,5840,5840,0
20250418,160800,6968961505,5840,5840,5840,5840,0
20250418,160700,6968961505,5840,5840,5840,5840,0
20250418,160600,6968961505,5840,5840,5840,5840,0
20250418,160500,6968961505,5840,5840,5840,5840,0
20250418,160400,6968961505,5840,5840,5840,5840,0
20250418,160300,6968961505,5840,5840,5840,5840,0
20250418,160200,6968961505,5840,5840,5840,5840,0
20250418,160100,6968961505,5840,5840,5840,5840,0
20250418,160000,6968961505,5840,5840,5840,5840,0
20250418,155900,6968961505,5840,5840,5840,5840,0
20250418,155800,6968961505,5840,5840,5840,5840,0
20250418,155700,6968961505,5840,5840,5840,5840,0
20250418,155600,6968961505,5840,5840,5840,5840,0
20250418,155500,6968961505,5840,5840,5840,5840,0
20250418,155400,6968961505,5840,5840,5840,5840,0
20250418,155300,6968961505,5840,5840,5840,5840,0
20250418,155200,6968961505,5840,5840,5840,5840,0
20250418,155100,6968961505,5840,5840,5840,5840,0
20250418,155000,6968961505,5840,5840,5840,5840,0
20250418,154900,6968961505,5840,5840,5840,5840,0
20250418,154800,6968961505,5840,5840,5840,5840,0
20250418,154700,6968961505,5840,5840,5840,5840,27488
20250418,154600,6968961505,5840,5840,5840,5840,0
20250418,154500,6968961505,5840,5840,5840,5840,0
20250418,154400,6968961505,5840,5840,5840,5840,0
20250418,154300,6968961505,5840,5840,5840,5840,0
20250418,154200,6968961505,5840,5840,5840,5840,0
20250418,154100,6968961505,5840,5840,5840,5840,0
20250418,154000,6968961505,5840,5840,5840,5840,0
20250418,153900,6968961505,5840,5840,5840,5840,0
20250418,153800,6968961505,5840,5840,5840,5840,0
20250418,153700,6968961505,5840,5840,5840,5840,0
20250418,153600,6968961505,5840,5840,5840,5840,0
20250418,153500,6968961505,5840,5840,5840,5840,0
20250418,153400,6968961505,5840,5840,5840,5840,0
20250418,153300,6968961505,5840,5840,5840,5840,0
20250418,153200,6968961505,5840,5840,5840,5840,0
20250418,153100,6968961505,5840,5840,5840,5840,0
20250418,153000,6968961505,5840,5840,5840,5840,27488
20250418,152900,6808431585,5820,5820,5820,5820,0
20250418,152800,6808431585,5820,5820,5820,5820,0
20250418,152700,6808431585,5820,5820,5820,5820,0
20250418,152600,6808431585,5820,5820,5820,5820,0
20250418,152500,6808431585,5820,5820,5820,5820,0
20250418,152400,6808431585,5820,5820,5820,5820,0
20250418,152300,6808431585,5820,5820,5820,5820,0
20250418,152200,6808431585,5820,5820,5820,5820,0
20250418,152100,6808431585,5820,5820,5820,5820,0
20250418,152000,6808431585,5820,5820,5820,5820,0
20250418,151900,6808431585,5820,5830,5830,5815,4915
20250418,151800,6779823335,5830,5830,5830,5820,2343
20250418,151700,6766173435,5830,5820,5840,5820,7540
20250418,151600,6722223385,5830,5830,5830,5820,2429
20250418,151500,6708067455,5820,5820,5830,5810,8748
20250418,151400,6657154360,5810,5820,5820,5800,750
20250418,151300,6652801225,5820,5800,5825,5800,8350
20250418,151200,6604240995,5810,5810,5810,5800,1915
20250418,151100,6593119845,5800,5770,5800,5770,5246
20250418,151000,6562718075,5770,5785,5785,5765,16901
20250418,150900,6465160960,5780,5780,5785,5780,3859
20250418,150800,6442855660,5780,5800,5800,5780,1682
20250418,150700,6433130190,5800,5800,5800,5790,615
20250418,150600,6429569300,5800,5800,5800,5790,4637
20250418,150500,6402720660,5800,5790,5800,5790,1095
20250418,150400,6396379780,5800,5800,5800,5790,2129
20250418,150300,6384052350,5800,5800,5800,5790,3386
20250418,150200,6364445670,5800,5800,5800,5790,166
20250418,150100,6363483670,5800,5800,5800,5790,1629
20250418,150000,6354051500,5800,5800,5800,5800,715
20250418,145900,6349904500,5800,5790,5800,5790,519
20250418,145800,6346894480,5800,5800,5800,5800,381
20250418,145700,6344684680,5800,5790,5800,5790,5804
20250418,145600,6311076440,5800,5810,5810,5790,11675
20250418,145500,6243477060,5810,5810,5810,5780,11661
20250418,145400,6175946690,5810,5820,5820,5790,19057
20250418,145300,6065531690,5820,5810,5820,5810,567
20250418,145200,6062237390,5810,5820,5820,5810,654
20250418,145100,6058434825,5810,5810,5820,5810,1330
20250418,145000,6050706775,5810,5820,5820,5810,2134
20250418,144900,6038307845,5820,5820,5820,5810,3110
20250418,144800,6020237645,5820,5820,5820,5810,510
20250418,144700,6017274485,5820,5820,5820,5810,721
20250418,144600,6013078490,5820,5820,5820,5810,142
20250418,144500,6012252285,5820,5820,5820,5810,1003
20250418,144400,6006420225,5820,5810,5820,5810,2903
20250418,144300,5989553785,5820,5810,5820,5800,2906
20250418,144200,5972684395,5800,5800,5800,5790,3828
20250418,144100,5950506995,5800,5820,5820,5800,3256
20250418,144000,5931617395,5820,5800,5820,5800,2373
20250418,143900,5917838255,5810,5810,5810,5810,32
20250418,143800,5917652335,5810,5800,5810,5800,3568
20250418,143700,5896957425,5810,5800,5810,5800,2201
20250418,143600,5884189995,5800,5810,5810,5800,1261
20250418,143500,5876875175,5800,5800,5810,5790,1077
20250418,143400,5870629485,5800,5790,5800,5780,292
20250418,143300,5868938475,5780,5810,5810,5780,10270
20250418,143200,5809444385,5810,5810,5820,5810,1583
20250418,143100,5800247005,5820,5820,5820,5810,241
20250418,143000,5798845425,5820,5820,5820,5820,1319
20250418,142900,5791168845,5820,5810,5820,5810,2227
20250418,142800,5778207875,5810,5810,5810,5810,440
20250418,142700,5775651475,5810,5810,5810,5805,776
20250418,142600,5771143415,5810,5810,5810,5805,324
20250418,142500,5769261630,5805,5810,5810,5805,690
20250418,142400,5765253980,5810,5800,5810,5800,3143
20250418,142300,5746999660,5800,5800,5810,5790,12176
20250418,142200,5676426830,5800,5810,5810,5800,11224
20250418,142100,5611325930,5810,5805,5810,5805,936
20250418,142000,5605891660,5800,5810,5810,5800,816
20250418,141900,5601152250,5810,5810,5810,5800,6705
20250418,141800,5562200300,5810,5820,5820,5810,2724
20250418,141700,5546372770,5820,5820,5830,5820,1004
20250418,141600,5540525100,5830,5820,5830,5820,513
20250418,141500,5537539380,5820,5830,5830,5820,811
20250418,141400,5532819260,5820,5830,5830,5820,12
20250418,141300,5532749400,5830,5820,5830,5820,276
20250418,141200,5531141470,5820,5820,5820,5820,841
20250418,141100,5526246850,5820,5810,5820,5810,231
20250418,141000,5524902600,5820,5820,5820,5810,861
20250418,140900,5519894580,5820,5820,5820,5810,51
20250418,140800,5519598020,5810,5820,5830,5810,1532
20250418,140700,5510687140,5820,5820,5820,5820,959
20250418,140600,5505105760,5820,5820,5830,5810,3032
20250418,140500,5487470240,5810,5820,5820,5810,6425
20250418,140400,5450133965,5820,5815,5820,5810,458
20250418,140300,5447470565,5815,5815,5820,5815,179
20250418,140200,5446428895,5820,5820,5820,5810,905
20250418,140100,5441165415,5810,5810,5820,5810,5632
20250418,140000,5408443475,5820,5830,5830,5820,1197
20250418,135900,5401476395,5830,5830,5830,5830,138
20250418,135800,5400671855,5830,5830,5830,5820,168
20250418,135700,5399692515,5820,5820,5820,5810,7532
20250418,135600,5355927695,5820,5830,5830,5810,2744
20250418,135500,5339975435,5820,5820,5820,5810,760
20250418,135400,5335553135,5830,5830,5830,5820,115
20250418,135300,5334882745,5830,5830,5830,5820,567
20250418,135200,5331577145,5830,5820,5830,5810,2934
20250418,135100,5314519385,5830,5820,5830,5820,601
20250418,135000,5311021245,5820,5840,5840,5820,5085
20250418,134900,5281423795,5840,5830,5840,5820,1259
20250418,134800,5274089145,5830,5830,5830,5830,185
20250418,134700,5273010595,5820,5830,5830,5820,2947
20250418,134600,5255847755,5830,5830,5830,5830,750
20250418,134500,5251475255,5830,5840,5840,5830,2925
20250418,134400,5234421645,5840,5830,5840,5830,783
20250418,134300,5229856695,5830,5830,5840,5830,619
20250418,134200,5226247915,5830,5840,5840,5830,180
20250418,134100,5225197635,5840,5840,5840,5830,647
20250418,134000,5221419405,5840,5840,5840,5840,906
20250418,133900,5216128365,5850,5850,5850,5850,36
20250418,133800,5215917765,5850,5850,5850,5850,214
20250418,133700,5214665865,5840,5840,5850,5840,265
20250418,133600,5213116645,5840,5850,5850,5840,594
20250418,133500,5209647415,5850,5850,5850,5850,40
20250418,133400,5209413415,5850,5840,5850,5840,18
20250418,133300,5209308125,5840,5840,5840,5840,1301
20250418,133200,5201710285,5840,5840,5840,5830,748
20250418,133100,5197342055,5830,5850,5850,5830,3964
20250418,133000,5174192725,5850,5850,5850,5840,698
20250418,132900,5170115565,5850,5850,5850,5850,541
20250418,132800,5166950715,5850,5850,5860,5850,2792
20250418,132700,5150617465,5850,5860,5860,5850,1142
20250418,132600,5143930065,5860,5870,5870,5860,1108
20250418,132500,5137436935,5870,5870,5870,5870,69
20250418,132400,5137031905,5860,5860,5860,5860,2198
20250418,132300,5124151625,5860,5860,5870,5860,1264
20250418,132200,5116744575,5860,5860,5860,5860,359
20250418,132100,5114640835,5860,5860,5860,5860,438
20250418,132000,5112074155,5850,5850,5850,5840,1188
20250418,131900,5105126975,5850,5860,5860,5850,1236
20250418,131800,5097895555,5850,5860,5860,5850,2047
20250418,131700,5085909225,5860,5850,5860,5850,164
20250418,131600,5084949795,5870,5870,5870,5860,141
20250418,131500,5084122430,5870,5870,5870,5870,4
20250418,131400,5084098950,5865,5865,5870,5860,790
20250418,131300,5079467070,5865,5870,5870,5865,103
20250418,131200,5078862500,5870,5870,5880,5870,182
20250418,131100,5077794120,5870,5860,5880,5860,6514
20250418,131000,5039570770,5860,5860,5870,5850,6823
20250418,130900,4999646490,5860,5860,5870,5850,3907
20250418,130800,4976785450,5870,5860,5870,5850,797
20250418,130700,4972115500,5860,5860,5870,5850,2556
20250418,130600,4957137500,5860,5855,5860,5840,370
20250418,130500,4954975165,5860,5850,5860,5850,96
20250418,130400,4954413205,5850,5860,5860,5850,4581
20250418,130300,4927569345,5860,5850,5860,5850,172
20250418,130200,4926562875,5860,5850,5860,5840,1349
20250418,130100,4918670285,5850,5850,5850,5840,213
20250418,130000,4917424625,5840,5850,5850,5840,189
20250418,125900,4916319615,5850,5850,5850,5840,82
20250418,125800,4915840715,5845,5840,5845,5840,1998
20250418,125700,4904172360,5840,5840,5840,5840,80
20250418,125600,4903705160,5840,5830,5850,5830,907
20250418,125500,4898415870,5830,5835,5840,5820,2691
20250418,125400,4882727620,5835,5840,5840,5830,1721
20250418,125300,4872677320,5845,5845,5845,5845,7
20250418,125200,4872636405,5840,5850,5850,5840,430
20250418,125100,4870123205,5850,5850,5850,5850,1
20250418,125000,4870117355,5850,5840,5850,5840,321
20250418,124900,4868242635,5840,5840,5840,5830,600
20250418,124800,4864743385,5840,5840,5840,5840,61
20250418,124700,4864387145,5840,5840,5840,5830,1057
20250418,124600,4858223195,5850,5840,5850,5840,147
20250418,124500,4857364595,5840,5840,5850,5840,351
20250418,124400,4855314445,5850,5850,5850,5850,29
20250418,124300,4855144795,5830,5850,5860,5830,842
20250418,124200,4850227015,5840,5860,5860,5840,174
20250418,124100,4849209515,5850,5850,5870,5830,1174
20250418,124000,4842334795,5850,5840,5850,5840,4046
20250418,123900,4818674895,5840,5840,5840,5840,100
20250418,123800,4818090895,5850,5840,5850,5840,1502
20250418,123700,4809319195,5840,5830,5840,5830,1660
20250418,123600,4799629285,5840,5840,5840,5820,1736
20250418,123500,4789494865,5840,5830,5840,5820,1782
20250418,123400,4779109845,5830,5830,5840,5830,650
20250418,123300,4775317985,5830,5810,5840,5800,10930
20250418,123200,4711732365,5800,5810,5810,5800,2166
20250418,123100,4699167075,5800,5810,5810,5800,8841
20250418,123000,4647884435,5810,5810,5810,5800,1593
20250418,122900,4638639705,5810,5810,5820,5800,2119
20250418,122800,4626329225,5810,5810,5820,5810,1484
20250418,122700,4617707145,5810,5820,5830,5810,1459
20250418,122600,4609219135,5820,5820,5820,5820,851
20250418,122500,4604266315,5810,5820,5820,5810,1252
20250418,122400,4596989855,5820,5810,5820,5810,1156
20250418,122300,4590273245,5820,5820,5820,5810,4867
20250418,122200,4561959015,5820,5810,5820,5810,2068
20250418,122100,4549932055,5810,5830,5830,5800,13457
20250418,122000,4471790865,5830,5830,5830,5820,402
20250418,121900,4469450855,5830,5820,5830,5810,5784
20250418,121800,4435788435,5820,5830,5830,5810,2132
20250418,121700,4423391425,5830,5840,5840,5810,1125
20250418,121600,4416842965,5840,5830,5840,5820,2569
20250418,121500,4401880455,5840,5840,5840,5830,485
20250418,121400,4399052625,5840,5820,5840,5810,8224
20250418,121300,4351209945,5840,5840,5840,5820,13300
20250418,121200,4273688575,5840,5850,5860,5840,8722
20250418,121100,4222722075,5850,5860,5860,5850,3830
20250418,121000,4200294345,5870,5870,5880,5870,326
20250418,120900,4198380715,5880,5870,5880,5870,686
20250418,120800,4194353685,5880,5880,5880,5880,537
20250418,120700,4191196125,5870,5870,5870,5870,984
20250418,120600,4185420045,5870,5870,5870,5870,111
20250418,120500,4184768475,5870,5860,5880,5860,944
20250418,120400,4179227185,5860,5870,5870,5860,722
20250418,120300,4174991245,5870,5870,5870,5870,0
20250418,120200,4174991245,5870,5870,5870,5850,26034
20250418,120100,4022578415,5870,5880,5880,5870,230
20250418,120000,4021227515,5880,5880,5880,5880,328
20250418,115900,4019298875,5880,5870,5880,5870,423
20250418,115800,4016815265,5870,5870,5870,5870,647
20250418,115700,4013017375,5870,5870,5870,5870,212
20250418,115600,4011772935,5870,5880,5880,5870,647
20250418,115500,4007974535,5870,5870,5880,5870,1642
20250418,115400,3998335785,5870,5880,5880,5870,1529
20250418,115300,3989360535,5880,5880,5890,5880,996
20250418,115200,3983503975,5880,5890,5890,5880,23
20250418,115100,3983368715,5880,5870,5890,5870,296
20250418,115000,3981628525,5890,5880,5890,5880,57
20250418,114900,3981293315,5880,5870,5890,5870,415
20250418,114800,3978856345,5880,5890,5890,5880,101
20250418,114700,3978262055,5880,5880,5880,5870,459
20250418,114600,3975564035,5880,5880,5880,5880,595
20250418,114500,3972065435,5880,5880,5880,5870,4269
20250418,114400,3947001105,5870,5875,5880,5870,2885
20250418,114300,3930065885,5880,5890,5890,5880,928
20250418,114200,3924608185,5880,5880,5890,5880,2908
20250418,114100,3907508925,5890,5900,5900,5880,11755
20250418,114000,3838314795,5900,5900,5900,5900,357
20250418,113900,3836208495,5900,5900,5910,5900,3263
20250418,113800,3816956775,5910,5920,5920,5900,405
20250418,113700,3814562695,5920,5910,5920,5910,598
20250418,113600,3811027885,5900,5910,5920,5900,367
20250418,113500,3808859445,5910,5910,5910,5900,881
20250418,113400,3803653235,5910,5900,5920,5900,1082
20250418,113300,3797259095,5910,5910,5920,5900,1443
20250418,113200,3788731245,5910,5910,5920,5910,295
20250418,113100,3786987735,5910,5905,5920,5900,4000
20250418,113000,3763364965,5905,5905,5905,5900,472
20250418,112900,3760577955,5900,5905,5905,5900,1738
20250418,112800,3750323705,5900,5900,5905,5900,1703
20250418,112700,3740274935,5905,5910,5910,5905,285
20250418,112600,3738591955,5900,5905,5910,5900,181
20250418,112500,3737522780,5905,5910,5915,5900,460
20250418,112400,3734804105,5915,5910,5920,5910,2103
20250418,112300,3722375340,5910,5900,5910,5890,832
20250418,112200,3717459680,5900,5900,5900,5900,1100
20250418,112100,3710969680,5910,5910,5910,5900,3014
20250418,112000,3693157310,5910,5910,5910,5900,603
20250418,111900,3689594590,5910,5900,5910,5900,1038
20250418,111800,3683470060,5900,5900,5910,5880,6204
20250418,111700,3646889170,5900,5900,5910,5900,1554
20250418,111600,3637720400,5900,5890,5900,5890,58
20250418,111500,3637378210,5900,5890,5900,5890,243
20250418,111400,3635944540,5890,5900,5900,5890,151
20250418,111300,3635054120,5890,5900,5900,5890,277
20250418,111200,3633420330,5900,5910,5910,5900,1913
20250418,111100,3622119860,5910,5900,5910,5900,1473
20250418,111000,3613428870,5890,5890,5900,5890,910
20250418,110900,3608068940,5890,5890,5890,5880,109
20250418,110800,3607427580,5870,5870,5890,5870,1336
20250418,110700,3599579160,5880,5880,5880,5870,2195
20250418,110600,3586694370,5870,5880,5880,5870,1039
20250418,110500,3580595080,5870,5880,5880,5870,299
20250418,110400,3578838980,5870,5880,5880,5860,1492
20250418,110300,3570073820,5880,5885,5890,5870,2254
20250418,110200,3556835450,5890,5880,5890,5880,65
20250418,110100,3556453240,5870,5870,5875,5870,125
20250418,110000,3555719465,5860,5880,5880,5860,2244
20250418,105900,3542536365,5870,5870,5880,5870,1256
20250418,105800,3535163635,5875,5870,5875,5860,1069
20250418,105700,3528892020,5870,5880,5880,5860,2885
20250418,105600,3511954380,5890,5870,5890,5860,6108
20250418,105500,3476093340,5870,5890,5890,5870,833
20250418,105400,3471195500,5880,5870,5890,5870,1213
20250418,105300,3464073640,5870,5870,5880,5870,7954
20250418,105200,3417378500,5870,5870,5880,5870,2100
20250418,105100,3405048950,5870,5880,5890,5870,91
20250418,105000,3404513840,5880,5890,5890,5870,6253
20250418,104900,3367753990,5900,5890,5900,5890,279
20250418,104800,3366110610,5890,5890,5890,5880,839
20250418,104700,3361174180,5890,5890,5900,5890,1379
20250418,104600,3353051860,5900,5890,5900,5890,442
20250418,104500,3350448390,5890,5890,5900,5880,413
20250418,104400,3348017500,5890,5900,5900,5890,703
20250418,104300,3343876780,5900,5900,5900,5890,3287
20250418,104200,3324516280,5900,5900,5900,5890,496
20250418,104100,3321594450,5900,5890,5900,5890,1031
20250418,104000,3315519320,5890,5900,5900,5890,3794
20250418,103900,3293163950,5900,5910,5910,5900,2166
20250418,103800,3280373970,5910,5900,5910,5900,12551
20250418,103700,3206322080,5900,5900,5900,5890,85
20250418,103600,3205821030,5890,5890,5890,5880,9064
20250418,103500,3152440070,5890,5890,5890,5880,770
20250418,103400,3147906430,5880,5890,5890,5880,830
20250418,103300,3143022980,5890,5880,5890,5880,979
20250418,103200,3137258290,5880,5885,5890,5880,2645
20250418,103100,3121704295,5890,5885,5890,5880,3227
20250418,103000,3102725945,5890,5880,5890,5880,552
20250418,102900,3099476555,5880,5885,5890,5880,2250
20250418,102800,3086242140,5880,5875,5880,5870,3817
20250418,102700,3063817035,5875,5875,5880,5870,1234
20250418,102600,3056572625,5870,5860,5870,5860,3926
20250418,102500,3033546915,5870,5870,5880,5860,3610
20250418,102400,3012375115,5860,5880,5880,5860,12765
20250418,102300,2937479365,5880,5890,5890,5880,6589
20250418,102200,2898717255,5890,5900,5900,5890,7298
20250418,102100,2855688755,5900,5900,5910,5900,6212
20250418,102000,2819030825,5900,5910,5910,5900,1232
20250418,101900,2811758825,5910,5910,5920,5900,5695
20250418,101800,2778119615,5910,5930,5930,5910,3048
20250418,101700,2760080445,5940,5920,5940,5920,281
20250418,101600,2758414485,5920,5940,5940,5920,713
20250418,101500,2754191255,5940,5920,5940,5920,573
20250418,101400,2750794335,5920,5930,5930,5920,972
20250418,101300,2745033325,5930,5930,5940,5930,1908
20250418,101200,2733718115,5920,5940,5940,5920,3424
20250418,101100,2713421215,5940,5940,5950,5940,1763
20250418,101000,2702948955,5950,5945,5950,5940,119
20250418,100900,2702241095,5940,5930,5940,5930,2611
20250418,100800,2686735815,5930,5920,5930,5910,3544
20250418,100700,2665770515,5920,5940,5940,5920,2086
20250418,100600,2653407410,5935,5930,5950,5920,1713
20250418,100500,2643245555,5930,5940,5940,5910,5654
20250418,100400,2609782345,5930,5950,5960,5930,3578
20250418,100300,2588539545,5950,5960,5960,5950,1162
20250418,100200,2581616115,5970,5960,5970,5960,186
20250418,100100,2580507545,5970,5980,5990,5960,1218
20250418,100000,2573226805,5980,5960,5980,5950,5207
20250418,095900,2542130145,5940,5960,5960,5940,1723
20250418,095800,2531875785,5960,5930,5960,5930,2911
20250418,095700,2514558785,5930,5940,5950,5930,4025
20250418,095600,2490630330,5940,5950,5960,5930,2630
20250418,095500,2474987890,5960,5960,5960,5960,346
20250418,095400,2472925730,5940,5960,5960,5940,557
20250418,095300,2469612290,5960,5940,5960,5940,1392
20250418,095200,2461326370,5940,5960,5960,5940,7896
20250418,095100,2414339720,5970,5965,5970,5950,3974
20250418,095000,2390657045,5970,5970,5970,5960,205
20250418,094900,2389434520,5965,5970,5970,5960,1756
20250418,094800,2378960900,5960,5990,5990,5960,2052
20250418,094700,2366706430,5990,5970,5990,5970,1393
20250418,094600,2358375250,5980,5980,5980,5960,2608
20250418,094500,2342813730,5980,5980,5980,5960,1333
20250418,094400,2334844880,5980,5970,5980,5970,4322
20250418,094300,2309009550,5960,5950,5960,5950,1025
20250418,094200,2302909050,5950,5940,5980,5920,10073
20250418,094100,2242968240,5950,5930,5950,5910,11403
20250418,094000,2175387120,5930,5960,5960,5930,5799
20250418,093900,2140965845,5960,5970,5970,5950,4694
20250418,093800,2113026055,5970,5980,5980,5960,13146
20250418,093700,2034645775,5970,5990,6000,5960,12381
20250418,093600,1960593825,6000,6010,6010,5990,7915
20250418,093500,1913127155,6000,6020,6020,6000,1074
20250418,093400,1906676875,6000,6020,6020,6000,3764
20250418,093300,1884061585,6020,6035,6035,6020,2292
20250418,093200,1870258085,6035,6030,6035,6030,15
20250418,093100,1870167625,6030,6030,6030,6030,4701
20250418,093000,1841820595,6030,6050,6060,6030,5539
20250418,092900,1808334175,6050,6065,6065,6050,7729
20250418,092800,1761523345,6060,6065,6080,6060,5693
20250418,092700,1726965735,6060,6070,6070,6060,7053
20250418,092600,1684171515,6060,6070,6070,6040,2477
20250418,092500,1669147525,6070,6050,6070,6030,7359
20250418,092400,1624567915,6060,6050,6060,6020,10987
20250418,092300,1558201545,6050,6040,6060,6040,6277
20250418,092200,1520231755,6040,6050,6050,6030,6729
20250418,092100,1479606775,6060,6060,6070,6040,16712
20250418,092000,1378342465,6060,6060,6070,6050,7970
20250418,091900,1330046775,6060,6040,6070,6040,4342
20250418,091800,1303777895,6040,6010,6040,6010,2957
20250418,091700,1285984115,6010,6010,6030,6000,5985
20250418,091600,1250020065,6010,6010,6010,6000,3211
20250418,091500,1230728965,6010,6010,6010,6000,1564
20250418,091400,1221343945,6000,5990,6010,5990,2857
20250418,091300,1204211530,6000,6000,6010,5990,11936
20250418,091200,1132586260,6000,6050,6050,6000,6847
20250418,091100,1091362570,6050,6060,6070,6030,8808
20250418,091000,1038078680,6060,6075,6075,6050,5091
20250418,090900,1007223390,6080,6085,6120,6070,23561
20250418,090800,863675245,6090,6020,6120,6000,30970
20250418,090700,675691065,6020,6010,6020,6000,3933
20250418,090600,652067305,6020,6000,6020,5990,5734
20250418,090500,617617630,6000,6000,6010,5980,8445
20250418,090400,566971730,6000,5990,6040,5990,11077
20250418,090300,500413400,6000,5960,6000,5960,5594
20250418,090200,466925360,5970,5930,5990,5930,11084
20250418,090100,400995870,5930,5940,5950,5870,32990
20250418,090000,205873950,5940,6000,6005,5930,33854
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181700 6968961505 5840 5840 5840 5840 27488
3 20250418 181600 6968961505 5840 5840 5840 5840 0
4 20250418 181500 6968961505 5840 5840 5840 5840 0
5 20250418 181400 6968961505 5840 5840 5840 5840 0
6 20250418 181300 6968961505 5840 5840 5840 5840 0
7 20250418 181200 6968961505 5840 5840 5840 5840 0
8 20250418 181100 6968961505 5840 5840 5840 5840 0
9 20250418 181000 6968961505 5840 5840 5840 5840 0
10 20250418 180900 6968961505 5840 5840 5840 5840 0
11 20250418 180800 6968961505 5840 5840 5840 5840 0
12 20250418 180700 6968961505 5840 5840 5840 5840 0
13 20250418 180600 6968961505 5840 5840 5840 5840 0
14 20250418 180500 6968961505 5840 5840 5840 5840 0
15 20250418 180400 6968961505 5840 5840 5840 5840 0
16 20250418 180300 6968961505 5840 5840 5840 5840 0
17 20250418 180200 6968961505 5840 5840 5840 5840 0
18 20250418 180100 6968961505 5840 5840 5840 5840 0
19 20250418 180000 6968961505 5840 5840 5840 5840 0
20 20250418 175900 6968961505 5840 5840 5840 5840 0
21 20250418 175800 6968961505 5840 5840 5840 5840 0
22 20250418 175700 6968961505 5840 5840 5840 5840 0
23 20250418 175600 6968961505 5840 5840 5840 5840 0
24 20250418 175500 6968961505 5840 5840 5840 5840 0
25 20250418 175400 6968961505 5840 5840 5840 5840 0
26 20250418 175300 6968961505 5840 5840 5840 5840 0
27 20250418 175200 6968961505 5840 5840 5840 5840 0
28 20250418 175100 6968961505 5840 5840 5840 5840 0
29 20250418 175000 6968961505 5840 5840 5840 5840 0
30 20250418 174900 6968961505 5840 5840 5840 5840 0
31 20250418 174800 6968961505 5840 5840 5840 5840 0
32 20250418 174700 6968961505 5840 5840 5840 5840 27488
33 20250418 174600 6968961505 5840 5840 5840 5840 0
34 20250418 174500 6968961505 5840 5840 5840 5840 0
35 20250418 174400 6968961505 5840 5840 5840 5840 0
36 20250418 174300 6968961505 5840 5840 5840 5840 0
37 20250418 174200 6968961505 5840 5840 5840 5840 0
38 20250418 174100 6968961505 5840 5840 5840 5840 0
39 20250418 174000 6968961505 5840 5840 5840 5840 0
40 20250418 173900 6968961505 5840 5840 5840 5840 0
41 20250418 173800 6968961505 5840 5840 5840 5840 0
42 20250418 173700 6968961505 5840 5840 5840 5840 0
43 20250418 173600 6968961505 5840 5840 5840 5840 0
44 20250418 173500 6968961505 5840 5840 5840 5840 0
45 20250418 173400 6968961505 5840 5840 5840 5840 0
46 20250418 173300 6968961505 5840 5840 5840 5840 0
47 20250418 173200 6968961505 5840 5840 5840 5840 0
48 20250418 173100 6968961505 5840 5840 5840 5840 0
49 20250418 173000 6968961505 5840 5840 5840 5840 0
50 20250418 172900 6968961505 5840 5840 5840 5840 0
51 20250418 172800 6968961505 5840 5840 5840 5840 0
52 20250418 172700 6968961505 5840 5840 5840 5840 0
53 20250418 172600 6968961505 5840 5840 5840 5840 0
54 20250418 172500 6968961505 5840 5840 5840 5840 0
55 20250418 172400 6968961505 5840 5840 5840 5840 0
56 20250418 172300 6968961505 5840 5840 5840 5840 0
57 20250418 172200 6968961505 5840 5840 5840 5840 0
58 20250418 172100 6968961505 5840 5840 5840 5840 0
59 20250418 172000 6968961505 5840 5840 5840 5840 0
60 20250418 171900 6968961505 5840 5840 5840 5840 0
61 20250418 171800 6968961505 5840 5840 5840 5840 0
62 20250418 171700 6968961505 5840 5840 5840 5840 27488
63 20250418 171600 6968961505 5840 5840 5840 5840 0
64 20250418 171500 6968961505 5840 5840 5840 5840 0
65 20250418 171400 6968961505 5840 5840 5840 5840 0
66 20250418 171300 6968961505 5840 5840 5840 5840 0
67 20250418 171200 6968961505 5840 5840 5840 5840 0
68 20250418 171100 6968961505 5840 5840 5840 5840 0
69 20250418 171000 6968961505 5840 5840 5840 5840 0
70 20250418 170900 6968961505 5840 5840 5840 5840 0
71 20250418 170800 6968961505 5840 5840 5840 5840 0
72 20250418 170700 6968961505 5840 5840 5840 5840 0
73 20250418 170600 6968961505 5840 5840 5840 5840 0
74 20250418 170500 6968961505 5840 5840 5840 5840 0
75 20250418 170400 6968961505 5840 5840 5840 5840 0
76 20250418 170300 6968961505 5840 5840 5840 5840 0
77 20250418 170200 6968961505 5840 5840 5840 5840 0
78 20250418 170100 6968961505 5840 5840 5840 5840 0
79 20250418 170000 6968961505 5840 5840 5840 5840 0
80 20250418 165900 6968961505 5840 5840 5840 5840 0
81 20250418 165800 6968961505 5840 5840 5840 5840 0
82 20250418 165700 6968961505 5840 5840 5840 5840 0
83 20250418 165600 6968961505 5840 5840 5840 5840 0
84 20250418 165500 6968961505 5840 5840 5840 5840 0
85 20250418 165400 6968961505 5840 5840 5840 5840 0
86 20250418 165300 6968961505 5840 5840 5840 5840 0
87 20250418 165200 6968961505 5840 5840 5840 5840 0
88 20250418 165100 6968961505 5840 5840 5840 5840 0
89 20250418 165000 6968961505 5840 5840 5840 5840 0
90 20250418 164900 6968961505 5840 5840 5840 5840 0
91 20250418 164800 6968961505 5840 5840 5840 5840 0
92 20250418 164700 6968961505 5840 5840 5840 5840 27488
93 20250418 164600 6968961505 5840 5840 5840 5840 0
94 20250418 164500 6968961505 5840 5840 5840 5840 0
95 20250418 164400 6968961505 5840 5840 5840 5840 0
96 20250418 164300 6968961505 5840 5840 5840 5840 0
97 20250418 164200 6968961505 5840 5840 5840 5840 0
98 20250418 164100 6968961505 5840 5840 5840 5840 0
99 20250418 164000 6968961505 5840 5840 5840 5840 0
100 20250418 163900 6968961505 5840 5840 5840 5840 0
101 20250418 163800 6968961505 5840 5840 5840 5840 0
102 20250418 163700 6968961505 5840 5840 5840 5840 0
103 20250418 163600 6968961505 5840 5840 5840 5840 0
104 20250418 163500 6968961505 5840 5840 5840 5840 0
105 20250418 163400 6968961505 5840 5840 5840 5840 0
106 20250418 163300 6968961505 5840 5840 5840 5840 0
107 20250418 163200 6968961505 5840 5840 5840 5840 0
108 20250418 163100 6968961505 5840 5840 5840 5840 0
109 20250418 163000 6968961505 5840 5840 5840 5840 0
110 20250418 162900 6968961505 5840 5840 5840 5840 0
111 20250418 162800 6968961505 5840 5840 5840 5840 0
112 20250418 162700 6968961505 5840 5840 5840 5840 0
113 20250418 162600 6968961505 5840 5840 5840 5840 0
114 20250418 162500 6968961505 5840 5840 5840 5840 0
115 20250418 162400 6968961505 5840 5840 5840 5840 0
116 20250418 162300 6968961505 5840 5840 5840 5840 0
117 20250418 162200 6968961505 5840 5840 5840 5840 0
118 20250418 162100 6968961505 5840 5840 5840 5840 0
119 20250418 162000 6968961505 5840 5840 5840 5840 0
120 20250418 161900 6968961505 5840 5840 5840 5840 0
121 20250418 161800 6968961505 5840 5840 5840 5840 0
122 20250418 161700 6968961505 5840 5840 5840 5840 27488
123 20250418 161600 6968961505 5840 5840 5840 5840 0
124 20250418 161500 6968961505 5840 5840 5840 5840 0
125 20250418 161400 6968961505 5840 5840 5840 5840 0
126 20250418 161300 6968961505 5840 5840 5840 5840 0
127 20250418 161200 6968961505 5840 5840 5840 5840 0
128 20250418 161100 6968961505 5840 5840 5840 5840 0
129 20250418 161000 6968961505 5840 5840 5840 5840 0
130 20250418 160900 6968961505 5840 5840 5840 5840 0
131 20250418 160800 6968961505 5840 5840 5840 5840 0
132 20250418 160700 6968961505 5840 5840 5840 5840 0
133 20250418 160600 6968961505 5840 5840 5840 5840 0
134 20250418 160500 6968961505 5840 5840 5840 5840 0
135 20250418 160400 6968961505 5840 5840 5840 5840 0
136 20250418 160300 6968961505 5840 5840 5840 5840 0
137 20250418 160200 6968961505 5840 5840 5840 5840 0
138 20250418 160100 6968961505 5840 5840 5840 5840 0
139 20250418 160000 6968961505 5840 5840 5840 5840 0
140 20250418 155900 6968961505 5840 5840 5840 5840 0
141 20250418 155800 6968961505 5840 5840 5840 5840 0
142 20250418 155700 6968961505 5840 5840 5840 5840 0
143 20250418 155600 6968961505 5840 5840 5840 5840 0
144 20250418 155500 6968961505 5840 5840 5840 5840 0
145 20250418 155400 6968961505 5840 5840 5840 5840 0
146 20250418 155300 6968961505 5840 5840 5840 5840 0
147 20250418 155200 6968961505 5840 5840 5840 5840 0
148 20250418 155100 6968961505 5840 5840 5840 5840 0
149 20250418 155000 6968961505 5840 5840 5840 5840 0
150 20250418 154900 6968961505 5840 5840 5840 5840 0
151 20250418 154800 6968961505 5840 5840 5840 5840 0
152 20250418 154700 6968961505 5840 5840 5840 5840 27488
153 20250418 154600 6968961505 5840 5840 5840 5840 0
154 20250418 154500 6968961505 5840 5840 5840 5840 0
155 20250418 154400 6968961505 5840 5840 5840 5840 0
156 20250418 154300 6968961505 5840 5840 5840 5840 0
157 20250418 154200 6968961505 5840 5840 5840 5840 0
158 20250418 154100 6968961505 5840 5840 5840 5840 0
159 20250418 154000 6968961505 5840 5840 5840 5840 0
160 20250418 153900 6968961505 5840 5840 5840 5840 0
161 20250418 153800 6968961505 5840 5840 5840 5840 0
162 20250418 153700 6968961505 5840 5840 5840 5840 0
163 20250418 153600 6968961505 5840 5840 5840 5840 0
164 20250418 153500 6968961505 5840 5840 5840 5840 0
165 20250418 153400 6968961505 5840 5840 5840 5840 0
166 20250418 153300 6968961505 5840 5840 5840 5840 0
167 20250418 153200 6968961505 5840 5840 5840 5840 0
168 20250418 153100 6968961505 5840 5840 5840 5840 0
169 20250418 153000 6968961505 5840 5840 5840 5840 27488
170 20250418 152900 6808431585 5820 5820 5820 5820 0
171 20250418 152800 6808431585 5820 5820 5820 5820 0
172 20250418 152700 6808431585 5820 5820 5820 5820 0
173 20250418 152600 6808431585 5820 5820 5820 5820 0
174 20250418 152500 6808431585 5820 5820 5820 5820 0
175 20250418 152400 6808431585 5820 5820 5820 5820 0
176 20250418 152300 6808431585 5820 5820 5820 5820 0
177 20250418 152200 6808431585 5820 5820 5820 5820 0
178 20250418 152100 6808431585 5820 5820 5820 5820 0
179 20250418 152000 6808431585 5820 5820 5820 5820 0
180 20250418 151900 6808431585 5820 5830 5830 5815 4915
181 20250418 151800 6779823335 5830 5830 5830 5820 2343
182 20250418 151700 6766173435 5830 5820 5840 5820 7540
183 20250418 151600 6722223385 5830 5830 5830 5820 2429
184 20250418 151500 6708067455 5820 5820 5830 5810 8748
185 20250418 151400 6657154360 5810 5820 5820 5800 750
186 20250418 151300 6652801225 5820 5800 5825 5800 8350
187 20250418 151200 6604240995 5810 5810 5810 5800 1915
188 20250418 151100 6593119845 5800 5770 5800 5770 5246
189 20250418 151000 6562718075 5770 5785 5785 5765 16901
190 20250418 150900 6465160960 5780 5780 5785 5780 3859
191 20250418 150800 6442855660 5780 5800 5800 5780 1682
192 20250418 150700 6433130190 5800 5800 5800 5790 615
193 20250418 150600 6429569300 5800 5800 5800 5790 4637
194 20250418 150500 6402720660 5800 5790 5800 5790 1095
195 20250418 150400 6396379780 5800 5800 5800 5790 2129
196 20250418 150300 6384052350 5800 5800 5800 5790 3386
197 20250418 150200 6364445670 5800 5800 5800 5790 166
198 20250418 150100 6363483670 5800 5800 5800 5790 1629
199 20250418 150000 6354051500 5800 5800 5800 5800 715
200 20250418 145900 6349904500 5800 5790 5800 5790 519
201 20250418 145800 6346894480 5800 5800 5800 5800 381
202 20250418 145700 6344684680 5800 5790 5800 5790 5804
203 20250418 145600 6311076440 5800 5810 5810 5790 11675
204 20250418 145500 6243477060 5810 5810 5810 5780 11661
205 20250418 145400 6175946690 5810 5820 5820 5790 19057
206 20250418 145300 6065531690 5820 5810 5820 5810 567
207 20250418 145200 6062237390 5810 5820 5820 5810 654
208 20250418 145100 6058434825 5810 5810 5820 5810 1330
209 20250418 145000 6050706775 5810 5820 5820 5810 2134
210 20250418 144900 6038307845 5820 5820 5820 5810 3110
211 20250418 144800 6020237645 5820 5820 5820 5810 510
212 20250418 144700 6017274485 5820 5820 5820 5810 721
213 20250418 144600 6013078490 5820 5820 5820 5810 142
214 20250418 144500 6012252285 5820 5820 5820 5810 1003
215 20250418 144400 6006420225 5820 5810 5820 5810 2903
216 20250418 144300 5989553785 5820 5810 5820 5800 2906
217 20250418 144200 5972684395 5800 5800 5800 5790 3828
218 20250418 144100 5950506995 5800 5820 5820 5800 3256
219 20250418 144000 5931617395 5820 5800 5820 5800 2373
220 20250418 143900 5917838255 5810 5810 5810 5810 32
221 20250418 143800 5917652335 5810 5800 5810 5800 3568
222 20250418 143700 5896957425 5810 5800 5810 5800 2201
223 20250418 143600 5884189995 5800 5810 5810 5800 1261
224 20250418 143500 5876875175 5800 5800 5810 5790 1077
225 20250418 143400 5870629485 5800 5790 5800 5780 292
226 20250418 143300 5868938475 5780 5810 5810 5780 10270
227 20250418 143200 5809444385 5810 5810 5820 5810 1583
228 20250418 143100 5800247005 5820 5820 5820 5810 241
229 20250418 143000 5798845425 5820 5820 5820 5820 1319
230 20250418 142900 5791168845 5820 5810 5820 5810 2227
231 20250418 142800 5778207875 5810 5810 5810 5810 440
232 20250418 142700 5775651475 5810 5810 5810 5805 776
233 20250418 142600 5771143415 5810 5810 5810 5805 324
234 20250418 142500 5769261630 5805 5810 5810 5805 690
235 20250418 142400 5765253980 5810 5800 5810 5800 3143
236 20250418 142300 5746999660 5800 5800 5810 5790 12176
237 20250418 142200 5676426830 5800 5810 5810 5800 11224
238 20250418 142100 5611325930 5810 5805 5810 5805 936
239 20250418 142000 5605891660 5800 5810 5810 5800 816
240 20250418 141900 5601152250 5810 5810 5810 5800 6705
241 20250418 141800 5562200300 5810 5820 5820 5810 2724
242 20250418 141700 5546372770 5820 5820 5830 5820 1004
243 20250418 141600 5540525100 5830 5820 5830 5820 513
244 20250418 141500 5537539380 5820 5830 5830 5820 811
245 20250418 141400 5532819260 5820 5830 5830 5820 12
246 20250418 141300 5532749400 5830 5820 5830 5820 276
247 20250418 141200 5531141470 5820 5820 5820 5820 841
248 20250418 141100 5526246850 5820 5810 5820 5810 231
249 20250418 141000 5524902600 5820 5820 5820 5810 861
250 20250418 140900 5519894580 5820 5820 5820 5810 51
251 20250418 140800 5519598020 5810 5820 5830 5810 1532
252 20250418 140700 5510687140 5820 5820 5820 5820 959
253 20250418 140600 5505105760 5820 5820 5830 5810 3032
254 20250418 140500 5487470240 5810 5820 5820 5810 6425
255 20250418 140400 5450133965 5820 5815 5820 5810 458
256 20250418 140300 5447470565 5815 5815 5820 5815 179
257 20250418 140200 5446428895 5820 5820 5820 5810 905
258 20250418 140100 5441165415 5810 5810 5820 5810 5632
259 20250418 140000 5408443475 5820 5830 5830 5820 1197
260 20250418 135900 5401476395 5830 5830 5830 5830 138
261 20250418 135800 5400671855 5830 5830 5830 5820 168
262 20250418 135700 5399692515 5820 5820 5820 5810 7532
263 20250418 135600 5355927695 5820 5830 5830 5810 2744
264 20250418 135500 5339975435 5820 5820 5820 5810 760
265 20250418 135400 5335553135 5830 5830 5830 5820 115
266 20250418 135300 5334882745 5830 5830 5830 5820 567
267 20250418 135200 5331577145 5830 5820 5830 5810 2934
268 20250418 135100 5314519385 5830 5820 5830 5820 601
269 20250418 135000 5311021245 5820 5840 5840 5820 5085
270 20250418 134900 5281423795 5840 5830 5840 5820 1259
271 20250418 134800 5274089145 5830 5830 5830 5830 185
272 20250418 134700 5273010595 5820 5830 5830 5820 2947
273 20250418 134600 5255847755 5830 5830 5830 5830 750
274 20250418 134500 5251475255 5830 5840 5840 5830 2925
275 20250418 134400 5234421645 5840 5830 5840 5830 783
276 20250418 134300 5229856695 5830 5830 5840 5830 619
277 20250418 134200 5226247915 5830 5840 5840 5830 180
278 20250418 134100 5225197635 5840 5840 5840 5830 647
279 20250418 134000 5221419405 5840 5840 5840 5840 906
280 20250418 133900 5216128365 5850 5850 5850 5850 36
281 20250418 133800 5215917765 5850 5850 5850 5850 214
282 20250418 133700 5214665865 5840 5840 5850 5840 265
283 20250418 133600 5213116645 5840 5850 5850 5840 594
284 20250418 133500 5209647415 5850 5850 5850 5850 40
285 20250418 133400 5209413415 5850 5840 5850 5840 18
286 20250418 133300 5209308125 5840 5840 5840 5840 1301
287 20250418 133200 5201710285 5840 5840 5840 5830 748
288 20250418 133100 5197342055 5830 5850 5850 5830 3964
289 20250418 133000 5174192725 5850 5850 5850 5840 698
290 20250418 132900 5170115565 5850 5850 5850 5850 541
291 20250418 132800 5166950715 5850 5850 5860 5850 2792
292 20250418 132700 5150617465 5850 5860 5860 5850 1142
293 20250418 132600 5143930065 5860 5870 5870 5860 1108
294 20250418 132500 5137436935 5870 5870 5870 5870 69
295 20250418 132400 5137031905 5860 5860 5860 5860 2198
296 20250418 132300 5124151625 5860 5860 5870 5860 1264
297 20250418 132200 5116744575 5860 5860 5860 5860 359
298 20250418 132100 5114640835 5860 5860 5860 5860 438
299 20250418 132000 5112074155 5850 5850 5850 5840 1188
300 20250418 131900 5105126975 5850 5860 5860 5850 1236
301 20250418 131800 5097895555 5850 5860 5860 5850 2047
302 20250418 131700 5085909225 5860 5850 5860 5850 164
303 20250418 131600 5084949795 5870 5870 5870 5860 141
304 20250418 131500 5084122430 5870 5870 5870 5870 4
305 20250418 131400 5084098950 5865 5865 5870 5860 790
306 20250418 131300 5079467070 5865 5870 5870 5865 103
307 20250418 131200 5078862500 5870 5870 5880 5870 182
308 20250418 131100 5077794120 5870 5860 5880 5860 6514
309 20250418 131000 5039570770 5860 5860 5870 5850 6823
310 20250418 130900 4999646490 5860 5860 5870 5850 3907
311 20250418 130800 4976785450 5870 5860 5870 5850 797
312 20250418 130700 4972115500 5860 5860 5870 5850 2556
313 20250418 130600 4957137500 5860 5855 5860 5840 370
314 20250418 130500 4954975165 5860 5850 5860 5850 96
315 20250418 130400 4954413205 5850 5860 5860 5850 4581
316 20250418 130300 4927569345 5860 5850 5860 5850 172
317 20250418 130200 4926562875 5860 5850 5860 5840 1349
318 20250418 130100 4918670285 5850 5850 5850 5840 213
319 20250418 130000 4917424625 5840 5850 5850 5840 189
320 20250418 125900 4916319615 5850 5850 5850 5840 82
321 20250418 125800 4915840715 5845 5840 5845 5840 1998
322 20250418 125700 4904172360 5840 5840 5840 5840 80
323 20250418 125600 4903705160 5840 5830 5850 5830 907
324 20250418 125500 4898415870 5830 5835 5840 5820 2691
325 20250418 125400 4882727620 5835 5840 5840 5830 1721
326 20250418 125300 4872677320 5845 5845 5845 5845 7
327 20250418 125200 4872636405 5840 5850 5850 5840 430
328 20250418 125100 4870123205 5850 5850 5850 5850 1
329 20250418 125000 4870117355 5850 5840 5850 5840 321
330 20250418 124900 4868242635 5840 5840 5840 5830 600
331 20250418 124800 4864743385 5840 5840 5840 5840 61
332 20250418 124700 4864387145 5840 5840 5840 5830 1057
333 20250418 124600 4858223195 5850 5840 5850 5840 147
334 20250418 124500 4857364595 5840 5840 5850 5840 351
335 20250418 124400 4855314445 5850 5850 5850 5850 29
336 20250418 124300 4855144795 5830 5850 5860 5830 842
337 20250418 124200 4850227015 5840 5860 5860 5840 174
338 20250418 124100 4849209515 5850 5850 5870 5830 1174
339 20250418 124000 4842334795 5850 5840 5850 5840 4046
340 20250418 123900 4818674895 5840 5840 5840 5840 100
341 20250418 123800 4818090895 5850 5840 5850 5840 1502
342 20250418 123700 4809319195 5840 5830 5840 5830 1660
343 20250418 123600 4799629285 5840 5840 5840 5820 1736
344 20250418 123500 4789494865 5840 5830 5840 5820 1782
345 20250418 123400 4779109845 5830 5830 5840 5830 650
346 20250418 123300 4775317985 5830 5810 5840 5800 10930
347 20250418 123200 4711732365 5800 5810 5810 5800 2166
348 20250418 123100 4699167075 5800 5810 5810 5800 8841
349 20250418 123000 4647884435 5810 5810 5810 5800 1593
350 20250418 122900 4638639705 5810 5810 5820 5800 2119
351 20250418 122800 4626329225 5810 5810 5820 5810 1484
352 20250418 122700 4617707145 5810 5820 5830 5810 1459
353 20250418 122600 4609219135 5820 5820 5820 5820 851
354 20250418 122500 4604266315 5810 5820 5820 5810 1252
355 20250418 122400 4596989855 5820 5810 5820 5810 1156
356 20250418 122300 4590273245 5820 5820 5820 5810 4867
357 20250418 122200 4561959015 5820 5810 5820 5810 2068
358 20250418 122100 4549932055 5810 5830 5830 5800 13457
359 20250418 122000 4471790865 5830 5830 5830 5820 402
360 20250418 121900 4469450855 5830 5820 5830 5810 5784
361 20250418 121800 4435788435 5820 5830 5830 5810 2132
362 20250418 121700 4423391425 5830 5840 5840 5810 1125
363 20250418 121600 4416842965 5840 5830 5840 5820 2569
364 20250418 121500 4401880455 5840 5840 5840 5830 485
365 20250418 121400 4399052625 5840 5820 5840 5810 8224
366 20250418 121300 4351209945 5840 5840 5840 5820 13300
367 20250418 121200 4273688575 5840 5850 5860 5840 8722
368 20250418 121100 4222722075 5850 5860 5860 5850 3830
369 20250418 121000 4200294345 5870 5870 5880 5870 326
370 20250418 120900 4198380715 5880 5870 5880 5870 686
371 20250418 120800 4194353685 5880 5880 5880 5880 537
372 20250418 120700 4191196125 5870 5870 5870 5870 984
373 20250418 120600 4185420045 5870 5870 5870 5870 111
374 20250418 120500 4184768475 5870 5860 5880 5860 944
375 20250418 120400 4179227185 5860 5870 5870 5860 722
376 20250418 120300 4174991245 5870 5870 5870 5870 0
377 20250418 120200 4174991245 5870 5870 5870 5850 26034
378 20250418 120100 4022578415 5870 5880 5880 5870 230
379 20250418 120000 4021227515 5880 5880 5880 5880 328
380 20250418 115900 4019298875 5880 5870 5880 5870 423
381 20250418 115800 4016815265 5870 5870 5870 5870 647
382 20250418 115700 4013017375 5870 5870 5870 5870 212
383 20250418 115600 4011772935 5870 5880 5880 5870 647
384 20250418 115500 4007974535 5870 5870 5880 5870 1642
385 20250418 115400 3998335785 5870 5880 5880 5870 1529
386 20250418 115300 3989360535 5880 5880 5890 5880 996
387 20250418 115200 3983503975 5880 5890 5890 5880 23
388 20250418 115100 3983368715 5880 5870 5890 5870 296
389 20250418 115000 3981628525 5890 5880 5890 5880 57
390 20250418 114900 3981293315 5880 5870 5890 5870 415
391 20250418 114800 3978856345 5880 5890 5890 5880 101
392 20250418 114700 3978262055 5880 5880 5880 5870 459
393 20250418 114600 3975564035 5880 5880 5880 5880 595
394 20250418 114500 3972065435 5880 5880 5880 5870 4269
395 20250418 114400 3947001105 5870 5875 5880 5870 2885
396 20250418 114300 3930065885 5880 5890 5890 5880 928
397 20250418 114200 3924608185 5880 5880 5890 5880 2908
398 20250418 114100 3907508925 5890 5900 5900 5880 11755
399 20250418 114000 3838314795 5900 5900 5900 5900 357
400 20250418 113900 3836208495 5900 5900 5910 5900 3263
401 20250418 113800 3816956775 5910 5920 5920 5900 405
402 20250418 113700 3814562695 5920 5910 5920 5910 598
403 20250418 113600 3811027885 5900 5910 5920 5900 367
404 20250418 113500 3808859445 5910 5910 5910 5900 881
405 20250418 113400 3803653235 5910 5900 5920 5900 1082
406 20250418 113300 3797259095 5910 5910 5920 5900 1443
407 20250418 113200 3788731245 5910 5910 5920 5910 295
408 20250418 113100 3786987735 5910 5905 5920 5900 4000
409 20250418 113000 3763364965 5905 5905 5905 5900 472
410 20250418 112900 3760577955 5900 5905 5905 5900 1738
411 20250418 112800 3750323705 5900 5900 5905 5900 1703
412 20250418 112700 3740274935 5905 5910 5910 5905 285
413 20250418 112600 3738591955 5900 5905 5910 5900 181
414 20250418 112500 3737522780 5905 5910 5915 5900 460
415 20250418 112400 3734804105 5915 5910 5920 5910 2103
416 20250418 112300 3722375340 5910 5900 5910 5890 832
417 20250418 112200 3717459680 5900 5900 5900 5900 1100
418 20250418 112100 3710969680 5910 5910 5910 5900 3014
419 20250418 112000 3693157310 5910 5910 5910 5900 603
420 20250418 111900 3689594590 5910 5900 5910 5900 1038
421 20250418 111800 3683470060 5900 5900 5910 5880 6204
422 20250418 111700 3646889170 5900 5900 5910 5900 1554
423 20250418 111600 3637720400 5900 5890 5900 5890 58
424 20250418 111500 3637378210 5900 5890 5900 5890 243
425 20250418 111400 3635944540 5890 5900 5900 5890 151
426 20250418 111300 3635054120 5890 5900 5900 5890 277
427 20250418 111200 3633420330 5900 5910 5910 5900 1913
428 20250418 111100 3622119860 5910 5900 5910 5900 1473
429 20250418 111000 3613428870 5890 5890 5900 5890 910
430 20250418 110900 3608068940 5890 5890 5890 5880 109
431 20250418 110800 3607427580 5870 5870 5890 5870 1336
432 20250418 110700 3599579160 5880 5880 5880 5870 2195
433 20250418 110600 3586694370 5870 5880 5880 5870 1039
434 20250418 110500 3580595080 5870 5880 5880 5870 299
435 20250418 110400 3578838980 5870 5880 5880 5860 1492
436 20250418 110300 3570073820 5880 5885 5890 5870 2254
437 20250418 110200 3556835450 5890 5880 5890 5880 65
438 20250418 110100 3556453240 5870 5870 5875 5870 125
439 20250418 110000 3555719465 5860 5880 5880 5860 2244
440 20250418 105900 3542536365 5870 5870 5880 5870 1256
441 20250418 105800 3535163635 5875 5870 5875 5860 1069
442 20250418 105700 3528892020 5870 5880 5880 5860 2885
443 20250418 105600 3511954380 5890 5870 5890 5860 6108
444 20250418 105500 3476093340 5870 5890 5890 5870 833
445 20250418 105400 3471195500 5880 5870 5890 5870 1213
446 20250418 105300 3464073640 5870 5870 5880 5870 7954
447 20250418 105200 3417378500 5870 5870 5880 5870 2100
448 20250418 105100 3405048950 5870 5880 5890 5870 91
449 20250418 105000 3404513840 5880 5890 5890 5870 6253
450 20250418 104900 3367753990 5900 5890 5900 5890 279
451 20250418 104800 3366110610 5890 5890 5890 5880 839
452 20250418 104700 3361174180 5890 5890 5900 5890 1379
453 20250418 104600 3353051860 5900 5890 5900 5890 442
454 20250418 104500 3350448390 5890 5890 5900 5880 413
455 20250418 104400 3348017500 5890 5900 5900 5890 703
456 20250418 104300 3343876780 5900 5900 5900 5890 3287
457 20250418 104200 3324516280 5900 5900 5900 5890 496
458 20250418 104100 3321594450 5900 5890 5900 5890 1031
459 20250418 104000 3315519320 5890 5900 5900 5890 3794
460 20250418 103900 3293163950 5900 5910 5910 5900 2166
461 20250418 103800 3280373970 5910 5900 5910 5900 12551
462 20250418 103700 3206322080 5900 5900 5900 5890 85
463 20250418 103600 3205821030 5890 5890 5890 5880 9064
464 20250418 103500 3152440070 5890 5890 5890 5880 770
465 20250418 103400 3147906430 5880 5890 5890 5880 830
466 20250418 103300 3143022980 5890 5880 5890 5880 979
467 20250418 103200 3137258290 5880 5885 5890 5880 2645
468 20250418 103100 3121704295 5890 5885 5890 5880 3227
469 20250418 103000 3102725945 5890 5880 5890 5880 552
470 20250418 102900 3099476555 5880 5885 5890 5880 2250
471 20250418 102800 3086242140 5880 5875 5880 5870 3817
472 20250418 102700 3063817035 5875 5875 5880 5870 1234
473 20250418 102600 3056572625 5870 5860 5870 5860 3926
474 20250418 102500 3033546915 5870 5870 5880 5860 3610
475 20250418 102400 3012375115 5860 5880 5880 5860 12765
476 20250418 102300 2937479365 5880 5890 5890 5880 6589
477 20250418 102200 2898717255 5890 5900 5900 5890 7298
478 20250418 102100 2855688755 5900 5900 5910 5900 6212
479 20250418 102000 2819030825 5900 5910 5910 5900 1232
480 20250418 101900 2811758825 5910 5910 5920 5900 5695
481 20250418 101800 2778119615 5910 5930 5930 5910 3048
482 20250418 101700 2760080445 5940 5920 5940 5920 281
483 20250418 101600 2758414485 5920 5940 5940 5920 713
484 20250418 101500 2754191255 5940 5920 5940 5920 573
485 20250418 101400 2750794335 5920 5930 5930 5920 972
486 20250418 101300 2745033325 5930 5930 5940 5930 1908
487 20250418 101200 2733718115 5920 5940 5940 5920 3424
488 20250418 101100 2713421215 5940 5940 5950 5940 1763
489 20250418 101000 2702948955 5950 5945 5950 5940 119
490 20250418 100900 2702241095 5940 5930 5940 5930 2611
491 20250418 100800 2686735815 5930 5920 5930 5910 3544
492 20250418 100700 2665770515 5920 5940 5940 5920 2086
493 20250418 100600 2653407410 5935 5930 5950 5920 1713
494 20250418 100500 2643245555 5930 5940 5940 5910 5654
495 20250418 100400 2609782345 5930 5950 5960 5930 3578
496 20250418 100300 2588539545 5950 5960 5960 5950 1162
497 20250418 100200 2581616115 5970 5960 5970 5960 186
498 20250418 100100 2580507545 5970 5980 5990 5960 1218
499 20250418 100000 2573226805 5980 5960 5980 5950 5207
500 20250418 095900 2542130145 5940 5960 5960 5940 1723
501 20250418 095800 2531875785 5960 5930 5960 5930 2911
502 20250418 095700 2514558785 5930 5940 5950 5930 4025
503 20250418 095600 2490630330 5940 5950 5960 5930 2630
504 20250418 095500 2474987890 5960 5960 5960 5960 346
505 20250418 095400 2472925730 5940 5960 5960 5940 557
506 20250418 095300 2469612290 5960 5940 5960 5940 1392
507 20250418 095200 2461326370 5940 5960 5960 5940 7896
508 20250418 095100 2414339720 5970 5965 5970 5950 3974
509 20250418 095000 2390657045 5970 5970 5970 5960 205
510 20250418 094900 2389434520 5965 5970 5970 5960 1756
511 20250418 094800 2378960900 5960 5990 5990 5960 2052
512 20250418 094700 2366706430 5990 5970 5990 5970 1393
513 20250418 094600 2358375250 5980 5980 5980 5960 2608
514 20250418 094500 2342813730 5980 5980 5980 5960 1333
515 20250418 094400 2334844880 5980 5970 5980 5970 4322
516 20250418 094300 2309009550 5960 5950 5960 5950 1025
517 20250418 094200 2302909050 5950 5940 5980 5920 10073
518 20250418 094100 2242968240 5950 5930 5950 5910 11403
519 20250418 094000 2175387120 5930 5960 5960 5930 5799
520 20250418 093900 2140965845 5960 5970 5970 5950 4694
521 20250418 093800 2113026055 5970 5980 5980 5960 13146
522 20250418 093700 2034645775 5970 5990 6000 5960 12381
523 20250418 093600 1960593825 6000 6010 6010 5990 7915
524 20250418 093500 1913127155 6000 6020 6020 6000 1074
525 20250418 093400 1906676875 6000 6020 6020 6000 3764
526 20250418 093300 1884061585 6020 6035 6035 6020 2292
527 20250418 093200 1870258085 6035 6030 6035 6030 15
528 20250418 093100 1870167625 6030 6030 6030 6030 4701
529 20250418 093000 1841820595 6030 6050 6060 6030 5539
530 20250418 092900 1808334175 6050 6065 6065 6050 7729
531 20250418 092800 1761523345 6060 6065 6080 6060 5693
532 20250418 092700 1726965735 6060 6070 6070 6060 7053
533 20250418 092600 1684171515 6060 6070 6070 6040 2477
534 20250418 092500 1669147525 6070 6050 6070 6030 7359
535 20250418 092400 1624567915 6060 6050 6060 6020 10987
536 20250418 092300 1558201545 6050 6040 6060 6040 6277
537 20250418 092200 1520231755 6040 6050 6050 6030 6729
538 20250418 092100 1479606775 6060 6060 6070 6040 16712
539 20250418 092000 1378342465 6060 6060 6070 6050 7970
540 20250418 091900 1330046775 6060 6040 6070 6040 4342
541 20250418 091800 1303777895 6040 6010 6040 6010 2957
542 20250418 091700 1285984115 6010 6010 6030 6000 5985
543 20250418 091600 1250020065 6010 6010 6010 6000 3211
544 20250418 091500 1230728965 6010 6010 6010 6000 1564
545 20250418 091400 1221343945 6000 5990 6010 5990 2857
546 20250418 091300 1204211530 6000 6000 6010 5990 11936
547 20250418 091200 1132586260 6000 6050 6050 6000 6847
548 20250418 091100 1091362570 6050 6060 6070 6030 8808
549 20250418 091000 1038078680 6060 6075 6075 6050 5091
550 20250418 090900 1007223390 6080 6085 6120 6070 23561
551 20250418 090800 863675245 6090 6020 6120 6000 30970
552 20250418 090700 675691065 6020 6010 6020 6000 3933
553 20250418 090600 652067305 6020 6000 6020 5990 5734
554 20250418 090500 617617630 6000 6000 6010 5980 8445
555 20250418 090400 566971730 6000 5990 6040 5990 11077
556 20250418 090300 500413400 6000 5960 6000 5960 5594
557 20250418 090200 466925360 5970 5930 5990 5930 11084
558 20250418 090100 400995870 5930 5940 5950 5870 32990
559 20250418 090000 205873950 5940 6000 6005 5930 33854