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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

567
003530/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,182500,3288461930,2960,2960,2960,2960,32123
20250407,182400,3288461930,2960,2960,2960,2960,0
20250407,182300,3288461930,2960,2960,2960,2960,0
20250407,182200,3288461930,2960,2960,2960,2960,0
20250407,182100,3288461930,2960,2960,2960,2960,0
20250407,182000,3288461930,2960,2960,2960,2960,0
20250407,181900,3288461930,2960,2960,2960,2960,0
20250407,181800,3288461930,2960,2960,2960,2960,0
20250407,181700,3288461930,2960,2960,2960,2960,0
20250407,181600,3288461930,2960,2960,2960,2960,0
20250407,181500,3288461930,2960,2960,2960,2960,0
20250407,181400,3288461930,2960,2960,2960,2960,0
20250407,181300,3288461930,2960,2960,2960,2960,0
20250407,181200,3288461930,2960,2960,2960,2960,0
20250407,181100,3288461930,2960,2960,2960,2960,0
20250407,181000,3288461930,2960,2960,2960,2960,0
20250407,180900,3288461930,2960,2960,2960,2960,0
20250407,180800,3288461930,2960,2960,2960,2960,0
20250407,180700,3288461930,2960,2960,2960,2960,0
20250407,180600,3288461930,2960,2960,2960,2960,0
20250407,180500,3288461930,2960,2960,2960,2960,0
20250407,180400,3288461930,2960,2960,2960,2960,0
20250407,180300,3288461930,2960,2960,2960,2960,0
20250407,180200,3288461930,2960,2960,2960,2960,0
20250407,180100,3288461930,2960,2960,2960,2960,0
20250407,180000,3288461930,2960,2960,2960,2960,0
20250407,175900,3288461930,2960,2960,2960,2960,0
20250407,175800,3288461930,2960,2960,2960,2960,0
20250407,175700,3288461930,2960,2960,2960,2960,0
20250407,175600,3288461930,2960,2960,2960,2960,0
20250407,175500,3288461930,2960,2960,2960,2960,32123
20250407,175400,3288461930,2960,2960,2960,2960,0
20250407,175300,3288461930,2960,2960,2960,2960,0
20250407,175200,3288461930,2960,2960,2960,2960,0
20250407,175100,3288461930,2960,2960,2960,2960,0
20250407,175000,3288461930,2960,2960,2960,2960,0
20250407,174900,3288461930,2960,2960,2960,2960,0
20250407,174800,3288461930,2960,2960,2960,2960,0
20250407,174700,3288461930,2960,2960,2960,2960,0
20250407,174600,3288461930,2960,2960,2960,2960,0
20250407,174500,3288461930,2960,2960,2960,2960,0
20250407,174400,3288461930,2960,2960,2960,2960,0
20250407,174300,3288461930,2960,2960,2960,2960,0
20250407,174200,3288461930,2960,2960,2960,2960,0
20250407,174100,3288461930,2960,2960,2960,2960,0
20250407,174000,3288461930,2960,2960,2960,2960,0
20250407,173900,3288461930,2960,2960,2960,2960,0
20250407,173800,3288461930,2960,2960,2960,2960,0
20250407,173700,3288461930,2960,2960,2960,2960,0
20250407,173600,3288461930,2960,2960,2960,2960,0
20250407,173500,3288461930,2960,2960,2960,2960,0
20250407,173400,3288461930,2960,2960,2960,2960,0
20250407,173300,3288461930,2960,2960,2960,2960,0
20250407,173200,3288461930,2960,2960,2960,2960,0
20250407,173100,3288461930,2960,2960,2960,2960,0
20250407,173000,3288461930,2960,2960,2960,2960,0
20250407,172900,3288461930,2960,2960,2960,2960,0
20250407,172800,3288461930,2960,2960,2960,2960,0
20250407,172700,3288461930,2960,2960,2960,2960,0
20250407,172600,3288461930,2960,2960,2960,2960,0
20250407,172500,3288461930,2960,2960,2960,2960,32123
20250407,172400,3288461930,2960,2960,2960,2960,0
20250407,172300,3288461930,2960,2960,2960,2960,0
20250407,172200,3288461930,2960,2960,2960,2960,0
20250407,172100,3288461930,2960,2960,2960,2960,0
20250407,172000,3288461930,2960,2960,2960,2960,0
20250407,171900,3288461930,2960,2960,2960,2960,0
20250407,171800,3288461930,2960,2960,2960,2960,0
20250407,171700,3288461930,2960,2960,2960,2960,0
20250407,171600,3288461930,2960,2960,2960,2960,0
20250407,171500,3288461930,2960,2960,2960,2960,0
20250407,171400,3288461930,2960,2960,2960,2960,0
20250407,171300,3288461930,2960,2960,2960,2960,0
20250407,171200,3288461930,2960,2960,2960,2960,0
20250407,171100,3288461930,2960,2960,2960,2960,0
20250407,171000,3288461930,2960,2960,2960,2960,0
20250407,170900,3288461930,2960,2960,2960,2960,0
20250407,170800,3288461930,2960,2960,2960,2960,0
20250407,170700,3288461930,2960,2960,2960,2960,0
20250407,170600,3288461930,2960,2960,2960,2960,0
20250407,170500,3288461930,2960,2960,2960,2960,0
20250407,170400,3288461930,2960,2960,2960,2960,0
20250407,170300,3288461930,2960,2960,2960,2960,0
20250407,170200,3288461930,2960,2960,2960,2960,0
20250407,170100,3288461930,2960,2960,2960,2960,0
20250407,170000,3288461930,2960,2960,2960,2960,0
20250407,165900,3288461930,2960,2960,2960,2960,0
20250407,165800,3288461930,2960,2960,2960,2960,0
20250407,165700,3288461930,2960,2960,2960,2960,0
20250407,165600,3288461930,2960,2960,2960,2960,0
20250407,165500,3288461930,2960,2960,2960,2960,32123
20250407,165400,3288461930,2960,2960,2960,2960,0
20250407,165300,3288461930,2960,2960,2960,2960,0
20250407,165200,3288461930,2960,2960,2960,2960,0
20250407,165100,3288461930,2960,2960,2960,2960,0
20250407,165000,3288461930,2960,2960,2960,2960,0
20250407,164900,3288461930,2960,2960,2960,2960,0
20250407,164800,3288461930,2960,2960,2960,2960,0
20250407,164700,3288461930,2960,2960,2960,2960,0
20250407,164600,3288461930,2960,2960,2960,2960,0
20250407,164500,3288461930,2960,2960,2960,2960,0
20250407,164400,3288461930,2960,2960,2960,2960,0
20250407,164300,3288461930,2960,2960,2960,2960,0
20250407,164200,3288461930,2960,2960,2960,2960,0
20250407,164100,3288461930,2960,2960,2960,2960,0
20250407,164000,3288461930,2960,2960,2960,2960,0
20250407,163900,3288461930,2960,2960,2960,2960,0
20250407,163800,3288461930,2960,2960,2960,2960,0
20250407,163700,3288461930,2960,2960,2960,2960,0
20250407,163600,3288461930,2960,2960,2960,2960,0
20250407,163500,3288461930,2960,2960,2960,2960,0
20250407,163400,3288461930,2960,2960,2960,2960,0
20250407,163300,3288461930,2960,2960,2960,2960,0
20250407,163200,3288461930,2960,2960,2960,2960,0
20250407,163100,3288461930,2960,2960,2960,2960,0
20250407,163000,3288461930,2960,2960,2960,2960,0
20250407,162900,3288461930,2960,2960,2960,2960,0
20250407,162800,3288461930,2960,2960,2960,2960,0
20250407,162700,3288461930,2960,2960,2960,2960,0
20250407,162600,3288461930,2960,2960,2960,2960,0
20250407,162500,3288461930,2960,2960,2960,2960,32123
20250407,162400,3288461930,2960,2960,2960,2960,0
20250407,162300,3288461930,2960,2960,2960,2960,0
20250407,162200,3288461930,2960,2960,2960,2960,0
20250407,162100,3288461930,2960,2960,2960,2960,0
20250407,162000,3288461930,2960,2960,2960,2960,0
20250407,161900,3288461930,2960,2960,2960,2960,0
20250407,161800,3288461930,2960,2960,2960,2960,0
20250407,161700,3288461930,2960,2960,2960,2960,0
20250407,161600,3288461930,2960,2960,2960,2960,0
20250407,161500,3288461930,2960,2960,2960,2960,0
20250407,161400,3288461930,2960,2960,2960,2960,0
20250407,161300,3288461930,2960,2960,2960,2960,0
20250407,161200,3288461930,2960,2960,2960,2960,0
20250407,161100,3288461930,2960,2960,2960,2960,0
20250407,161000,3288461930,2960,2960,2960,2960,0
20250407,160900,3288461930,2960,2960,2960,2960,0
20250407,160800,3288461930,2960,2960,2960,2960,0
20250407,160700,3288461930,2960,2960,2960,2960,0
20250407,160600,3288461930,2960,2960,2960,2960,0
20250407,160500,3288461930,2960,2960,2960,2960,0
20250407,160400,3288461930,2960,2960,2960,2960,0
20250407,160300,3288461930,2960,2960,2960,2960,0
20250407,160200,3288461930,2960,2960,2960,2960,0
20250407,160100,3288461930,2960,2960,2960,2960,0
20250407,160000,3288461930,2960,2960,2960,2960,0
20250407,155900,3288461930,2960,2960,2960,2960,0
20250407,155800,3288461930,2960,2960,2960,2960,0
20250407,155700,3288461930,2960,2960,2960,2960,0
20250407,155600,3288461930,2960,2960,2960,2960,0
20250407,155500,3288461930,2960,2960,2960,2960,32123
20250407,155400,3288461930,2960,2960,2960,2960,0
20250407,155300,3288461930,2960,2960,2960,2960,0
20250407,155200,3288461930,2960,2960,2960,2960,0
20250407,155100,3288461930,2960,2960,2960,2960,0
20250407,155000,3288461930,2960,2960,2960,2960,0
20250407,154900,3288461930,2960,2960,2960,2960,0
20250407,154800,3288461930,2960,2960,2960,2960,0
20250407,154700,3288461930,2960,2960,2960,2960,0
20250407,154600,3288461930,2960,2960,2960,2960,0
20250407,154500,3288461930,2960,2960,2960,2960,0
20250407,154400,3288461930,2960,2960,2960,2960,0
20250407,154300,3288461930,2960,2960,2960,2960,0
20250407,154200,3288461930,2960,2960,2960,2960,0
20250407,154100,3288461930,2960,2960,2960,2960,0
20250407,154000,3288461930,2960,2960,2960,2960,0
20250407,153900,3288461930,2960,2960,2960,2960,0
20250407,153800,3288461930,2960,2960,2960,2960,0
20250407,153700,3288461930,2960,2960,2960,2960,0
20250407,153600,3288461930,2960,2960,2960,2960,0
20250407,153500,3288461930,2960,2960,2960,2960,0
20250407,153400,3288461930,2960,2960,2960,2960,0
20250407,153300,3288461930,2960,2960,2960,2960,0
20250407,153200,3288461930,2960,2960,2960,2960,0
20250407,153100,3288461930,2960,2960,2960,2960,0
20250407,153000,3288461930,2960,2960,2960,2960,32123
20250407,152900,3193377850,2965,2965,2965,2965,0
20250407,152800,3193377850,2965,2965,2965,2965,0
20250407,152700,3193377850,2965,2965,2965,2965,0
20250407,152600,3193377850,2965,2965,2965,2965,0
20250407,152500,3193377850,2965,2965,2965,2965,0
20250407,152400,3193377850,2965,2965,2965,2965,0
20250407,152300,3193377850,2965,2965,2965,2965,0
20250407,152200,3193377850,2965,2965,2965,2965,0
20250407,152100,3193377850,2965,2965,2965,2965,0
20250407,152000,3193377850,2965,2965,2965,2965,0
20250407,151900,3193377850,2965,2965,2965,2960,849
20250407,151800,3190861565,2965,2965,2965,2965,6858
20250407,151700,3170527595,2965,2965,2965,2965,123
20250407,151600,3170162900,2965,2965,2965,2965,1954
20250407,151500,3164369290,2965,2960,2965,2960,3846
20250407,151400,3152972070,2965,2965,2965,2965,15
20250407,151300,3152927595,2960,2970,2970,2960,3655
20250407,151200,3142088070,2970,2970,2970,2970,1578
20250407,151100,3137401410,2970,2970,2970,2970,1126
20250407,151000,3134057190,2970,2970,2970,2970,577
20250407,150900,3132343500,2970,2970,2970,2970,245
20250407,150800,3131615850,2970,2975,2975,2970,1089
20250407,150700,3128381425,2980,2980,2980,2980,1
20250407,150600,3128378445,2975,2975,2975,2975,1416
20250407,150500,3124165845,2970,2980,2980,2970,67
20250407,150400,3123966615,2975,2975,2975,2975,1870
20250407,150300,3118403365,2975,2975,2975,2970,3999
20250407,150200,3106513695,2975,2975,2975,2975,616
20250407,150100,3104681095,2975,2975,2975,2975,168
20250407,150000,3104181295,2977,2980,2980,2975,1681
20250407,145900,3099177263,2977,2975,2980,2972,1674
20250407,145800,3094197143,2975,2977,2977,2975,485
20250407,145700,3092754258,2980,2980,2980,2977,1055
20250407,145600,3089610508,2980,2980,2980,2980,6
20250407,145500,3089592628,2980,2980,2980,2980,5
20250407,145400,3089577728,2975,2980,2980,2975,539
20250407,145300,3087974178,2975,2980,2980,2975,550
20250407,145200,3086337903,2975,2975,2980,2975,3714
20250407,145100,3075288728,2980,2980,2980,2980,7
20250407,145000,3075267868,2975,2975,2980,2975,2177
20250407,144900,3068791268,2980,2980,2980,2970,928
20250407,144800,3066030778,2970,2970,2980,2970,1137
20250407,144700,3062642838,2980,2975,2980,2975,1229
20250407,144600,3058981418,2980,2975,2980,2975,6405
20250407,144500,3039926518,2975,2970,2975,2970,314
20250407,144400,3038992408,2970,2970,2975,2970,17056
20250407,144300,2988336058,2970,2970,2975,2970,20379
20250407,144200,2927810403,2975,2975,2975,2970,3980
20250407,144100,2915989758,2975,2970,2975,2970,506
20250407,144000,2914486908,2975,2980,2980,2970,854
20250407,143900,2911947483,2980,2975,2980,2975,5137
20250407,143800,2896655358,2980,2970,2980,2970,8872
20250407,143700,2870285808,2970,2975,2975,2970,3774
20250407,143600,2859072558,2975,2975,2975,2975,608
20250407,143500,2857263758,2975,2975,2980,2970,1301
20250407,143400,2853393378,2975,2970,2975,2970,16062
20250407,143300,2805672828,2975,2970,2975,2970,200
20250407,143200,2805077868,2970,2970,2970,2970,1591
20250407,143100,2800352598,2970,2965,2970,2960,1196
20250407,143000,2796807683,2965,2970,2970,2960,422
20250407,142900,2795558433,2965,2970,2975,2965,1973
20250407,142800,2789708388,2970,2970,2975,2970,1008
20250407,142700,2786709603,2970,2970,2975,2970,593
20250407,142600,2784948368,2965,2970,2975,2965,261
20250407,142500,2784173178,2970,2960,2970,2960,1354
20250407,142400,2780157613,2965,2962,2965,2962,5708
20250407,142300,2763233675,2965,2965,2967,2965,759
20250407,142200,2760983228,2970,2970,2970,2970,5
20250407,142100,2760968378,2970,2965,2970,2965,1575
20250407,142000,2756298478,2970,2975,2975,2965,7766
20250407,141900,2733233083,2965,2970,2975,2965,810
20250407,141800,2730830123,2970,2965,2970,2960,1784
20250407,141700,2725542368,2965,2965,2965,2965,62
20250407,141600,2725358538,2965,2960,2965,2960,1089
20250407,141500,2722129993,2960,2962,2965,2960,478
20250407,141400,2720714990,2962,2960,2962,2960,404
20250407,141300,2719519148,2960,2965,2965,2960,295
20250407,141200,2718645598,2960,2960,2960,2955,4248
20250407,141100,2706073328,2960,2960,2960,2960,5
20250407,141000,2706058528,2960,2960,2960,2960,5
20250407,140900,2706043728,2960,2957,2960,2955,551
20250407,140800,2704414878,2960,2960,2960,2960,17
20250407,140700,2704364558,2960,2955,2960,2955,240
20250407,140600,2703655158,2955,2955,2960,2955,476
20250407,140500,2702248553,2960,2960,2960,2960,5
20250407,140400,2702233753,2960,2955,2960,2955,2896
20250407,140300,2693676028,2955,2960,2960,2955,2908
20250407,140200,2685082883,2960,2960,2960,2960,35
20250407,140100,2684979283,2960,2960,2960,2960,5
20250407,140000,2684964483,2960,2960,2960,2955,394
20250407,135900,2683800163,2960,2960,2960,2960,302
20250407,135800,2682906243,2960,2960,2960,2960,2742
20250407,135700,2674789923,2955,2960,2960,2955,2966
20250407,135600,2666022603,2960,2960,2960,2955,4601
20250407,135500,2652408643,2955,2960,2960,2955,301
20250407,135400,2651518854,2960,2965,2965,2960,382
20250407,135300,2650388104,2965,2960,2965,2960,524
20250407,135200,2648837039,2960,2960,2960,2960,510
20250407,135100,2647327439,2955,2960,2960,2955,1416
20250407,135000,2643138134,2955,2960,2960,2955,1006
20250407,134900,2640165374,2955,2955,2960,2955,5999
20250407,134800,2622435954,2955,2955,2955,2950,1513
20250407,134700,2617965729,2955,2955,2955,2955,276
20250407,134600,2617150149,2955,2955,2955,2955,90
20250407,134500,2616884199,2955,2960,2960,2955,16
20250407,134400,2616836894,2960,2955,2960,2955,171
20250407,134300,2616331559,2960,2960,2960,2955,1078
20250407,134200,2613141044,2960,2955,2960,2955,3277
20250407,134100,2603457484,2960,2960,2960,2960,73
20250407,134000,2603241404,2960,2960,2960,2960,32
20250407,133900,2603146684,2965,2965,2965,2965,5
20250407,133800,2603131859,2965,2965,2965,2965,2005
20250407,133700,2597187034,2960,2960,2960,2960,1531
20250407,133600,2592655274,2955,2955,2960,2955,375
20250407,133500,2591547119,2960,2955,2960,2955,1293
20250407,133400,2587721274,2960,2955,2960,2955,631
20250407,133300,2585856644,2955,2960,2960,2955,4987
20250407,133200,2571119284,2960,2960,2960,2960,90
20250407,133100,2570852884,2960,2960,2960,2960,30
20250407,133000,2570764084,2965,2965,2965,2965,175
20250407,132900,2570245209,2955,2960,2960,2955,637
20250407,132800,2568360189,2960,2955,2960,2955,444
20250407,132700,2567048044,2960,2960,2960,2960,10510
20250407,132600,2535938444,2960,2955,2960,2955,129
20250407,132500,2535557229,2955,2955,2960,2955,7156
20250407,132400,2514399384,2960,2960,2960,2960,669
20250407,132300,2512419144,2960,2960,2960,2960,36
20250407,132200,2512312584,2955,2955,2960,2955,2063
20250407,132100,2506213839,2955,2960,2960,2955,484
20250407,132000,2504783039,2955,2965,2965,2945,56632
20250407,131900,2337561764,2960,2960,2960,2955,7760
20250407,131800,2314594924,2955,2960,2960,2955,1247
20250407,131700,2310910014,2955,2965,2965,2955,1149
20250407,131600,2307509644,2960,2970,2970,2960,1196
20250407,131500,2303969419,2970,2960,2970,2960,1215
20250407,131400,2300372969,2960,2960,2960,2960,2454
20250407,131300,2293109129,2955,2960,2960,2955,3071
20250407,131200,2284028309,2960,2965,2965,2960,864
20250407,131100,2281469804,2965,2960,2965,2960,307
20250407,131000,2280559559,2960,2960,2965,2955,5901
20250407,130900,2263094444,2965,2960,2965,2960,4746
20250407,130800,2249046159,2970,2970,2970,2970,7
20250407,130700,2249025369,2965,2965,2970,2965,4015
20250407,130600,2237120869,2965,2960,2970,2960,7296
20250407,130500,2215509509,2965,2965,2965,2960,787
20250407,130400,2213176714,2965,2965,2965,2960,1273
20250407,130300,2209402939,2965,2970,2970,2965,3955
20250407,130200,2197665674,2965,2965,2970,2965,312
20250407,130100,2196740564,2970,2970,2970,2960,875
20250407,130000,2194146004,2975,2975,2975,2965,3253
20250407,125900,2184500759,2970,2965,2975,2965,3416
20250407,125800,2174372159,2965,2970,2970,2960,2365
20250407,125700,2167364824,2965,2975,2975,2965,1314
20250407,125600,2163463659,2970,2970,2975,2970,576
20250407,125500,2161750409,2970,2980,2980,2970,1051
20250407,125400,2158628419,2965,2975,2980,2965,4763
20250407,125300,2144470119,2975,2970,2975,2970,1633
20250407,125200,2139612634,2970,2975,2975,2965,555
20250407,125100,2137966444,2975,2965,2975,2965,1757
20250407,125000,2132741889,2970,2965,2970,2965,1014
20250407,124900,2129730409,2965,2965,2970,2960,10222
20250407,124800,2099426789,2970,2970,2975,2970,720
20250407,124700,2097288364,2975,2965,2975,2965,1016
20250407,124600,2094270824,2970,2970,2970,2965,968
20250407,124500,2091397939,2970,2970,2970,2970,750
20250407,124400,2089170439,2970,2965,2970,2965,508
20250407,124300,2087664014,2970,2975,2975,2970,378
20250407,124200,2086541329,2975,2970,2975,2965,965
20250407,124100,2083675799,2970,2967,2970,2965,2743
20250407,124000,2075532714,2965,2970,2970,2965,4831
20250407,123900,2061186674,2970,2975,2975,2965,1389
20250407,123800,2057061974,2975,2970,2975,2970,1835
20250407,123700,2051606584,2975,2970,2975,2970,2855
20250407,123600,2043126334,2970,2970,2975,2965,9723
20250407,123500,2014291799,2970,2975,2980,2965,14270
20250407,123400,1971900619,2980,2980,2980,2980,3377
20250407,123300,1961837159,2980,2980,2980,2975,3627
20250407,123200,1951031199,2980,2980,2982,2975,4474
20250407,123100,1937701719,2985,2985,2990,2980,1780
20250407,123000,1932391894,2980,2980,2985,2980,1444
20250407,122900,1928088639,2985,2980,2985,2975,816
20250407,122800,1925657349,2980,2975,2985,2975,845
20250407,122700,1923139169,2975,2980,2980,2975,17262
20250407,122600,1871723624,2980,2990,2990,2980,8731
20250407,122500,1845655979,2990,2985,2990,2985,145
20250407,122400,1845222574,2990,2990,2990,2990,3532
20250407,122300,1834661894,2990,2985,2992,2985,2884
20250407,122200,1826040662,2990,3000,3000,2985,37066
20250407,122100,1715094542,3000,3000,3000,3000,11
20250407,122000,1715061542,3000,2995,3000,2995,1086
20250407,121900,1711808447,2995,2995,2995,2992,4497
20250407,121800,1698340232,2995,2995,2995,2990,3447
20250407,121700,1688028467,2995,2995,3000,2995,315
20250407,121600,1687085017,3000,3000,3000,2995,767
20250407,121500,1684787822,3000,2995,3000,2995,769
20250407,121400,1682484592,2995,3000,3000,2995,7950
20250407,121300,1658673247,3000,3000,3000,3000,15
20250407,121200,1658628247,3000,3000,3000,3000,20
20250407,121100,1658568247,3000,3005,3005,3000,1740
20250407,121000,1653348217,3000,3000,3000,3000,1315
20250407,120900,1649403217,3000,3000,3000,3000,1010
20250407,120800,1646373217,3000,3000,3000,3000,6
20250407,120700,1646355217,3005,3000,3005,3000,17043
20250407,120600,1595226192,3005,3005,3010,3005,29
20250407,120500,1595138972,3005,3005,3005,3000,1684
20250407,120400,1590080662,3005,3005,3005,3005,18
20250407,120300,1590026572,3005,3000,3005,3000,111
20250407,120200,1589693547,3000,3010,3010,3000,14753
20250407,120100,1545354622,3015,3010,3015,3010,1097
20250407,120000,1542052627,3010,3010,3015,3005,1299
20250407,115900,1538141157,3015,3015,3015,3010,436
20250407,115800,1536828747,3015,3015,3015,3015,5
20250407,115700,1536813672,3015,3015,3015,3015,5
20250407,115600,1536798597,3010,3015,3015,3010,382
20250407,115500,1535648747,3015,3015,3015,3015,8
20250407,115400,1535624627,3015,3015,3015,3015,5
20250407,115300,1535609552,3020,3025,3025,3015,2254
20250407,115200,1528812842,3020,3015,3020,3015,1145
20250407,115100,1525360642,3015,3010,3015,3010,547
20250407,115000,1523714097,3010,3015,3015,3010,185
20250407,114900,1523157217,3015,3015,3015,3015,2
20250407,114800,1523151187,3010,3010,3010,3010,0
20250407,114700,1523151187,3010,3010,3010,3010,3260
20250407,114600,1513338587,3010,3010,3010,3010,25
20250407,114500,1513263337,3010,3010,3010,3010,5
20250407,114400,1513248287,3010,3010,3010,3005,409
20250407,114300,1512019202,3015,3010,3015,3010,2027
20250407,114200,1505917897,3010,3010,3010,3010,457
20250407,114100,1504542327,3010,3010,3010,3010,0
20250407,114000,1504542327,3010,3010,3010,3010,1000
20250407,113900,1501532327,3010,3010,3010,3010,365
20250407,113800,1500433677,3010,3015,3015,3010,2883
20250407,113700,1491755827,3015,3015,3015,3015,1
20250407,113600,1491752812,3010,3010,3010,3010,435
20250407,113500,1490443462,3015,3015,3015,3015,1
20250407,113400,1490440447,3015,3015,3015,3015,2
20250407,113300,1490434417,3015,3010,3015,3010,396
20250407,113200,1489242307,3015,3015,3015,3015,0
20250407,113100,1489242307,3015,3015,3015,3015,3
20250407,113000,1489233262,3015,3010,3015,3010,449
20250407,112900,1487881707,3015,3015,3015,3015,113
20250407,112800,1487541012,3015,3010,3015,3010,2003
20250407,112700,1481511967,3015,3015,3015,3015,363
20250407,112600,1480417522,3015,3015,3015,3015,0
20250407,112500,1480417522,3015,3015,3015,3015,0
20250407,112400,1480417522,3015,3020,3020,3015,3836
20250407,112300,1468851812,3020,3025,3030,3020,1291
20250407,112200,1464948432,3025,3025,3025,3025,10
20250407,112100,1464918182,3025,3020,3025,3020,392
20250407,112000,1463734332,3025,3025,3025,3025,155
20250407,111900,1463265457,3025,3025,3025,3025,0
20250407,111800,1463265457,3025,3030,3030,3020,2681
20250407,111700,1455162237,3030,3030,3030,3030,79
20250407,111600,1454922867,3030,3030,3030,3030,121
20250407,111500,1454556237,3035,3035,3035,3035,0
20250407,111400,1454556237,3035,3025,3035,3025,96
20250407,111300,1454265767,3025,3025,3025,3025,11
20250407,111200,1454232492,3030,3025,3030,3025,4507
20250407,111100,1440580892,3035,3035,3035,3035,10
20250407,111000,1440550542,3030,3035,3035,3030,475
20250407,110900,1439111257,3035,3035,3035,3035,1
20250407,110800,1439108222,3035,3035,3035,3035,386
20250407,110700,1437936712,3035,3035,3035,3035,611
20250407,110600,1436082327,3035,3040,3040,3035,20
20250407,110500,1436021617,3035,3035,3035,3035,454
20250407,110400,1434643727,3035,3035,3035,3035,547
20250407,110300,1432983582,3035,3030,3035,3030,96
20250407,110200,1432692697,3025,3030,3030,3025,510
20250407,110100,1431147447,3030,3035,3035,3025,3497
20250407,110000,1420552867,3035,3040,3040,3035,338
20250407,105900,1419526987,3035,3035,3035,3035,2
20250407,105800,1419520917,3035,3030,3035,3030,658
20250407,105700,1417525837,3030,3030,3030,3030,0
20250407,105600,1417525837,3030,3030,3030,3030,0
20250407,105500,1417525837,3030,3030,3035,3030,229
20250407,105400,1416831782,3030,3030,3030,3030,612
20250407,105300,1414977422,3030,3030,3030,3030,825
20250407,105200,1412477672,3025,3025,3025,3025,1
20250407,105100,1412474647,3025,3025,3025,3025,607
20250407,105000,1410638472,3030,3030,3030,3030,1151
20250407,104900,1407150942,3025,3025,3025,3025,0
20250407,104800,1407150942,3025,3025,3025,3025,0
20250407,104700,1407150942,3025,3030,3030,3025,71
20250407,104600,1406935822,3030,3030,3030,3030,416
20250407,104500,1405675342,3030,3030,3030,3030,243
20250407,104400,1404939052,3030,3030,3030,3030,0
20250407,104300,1404939052,3030,3025,3030,3025,893
20250407,104200,1402237327,3025,3025,3025,3025,28
20250407,104100,1402152627,3020,3015,3020,3015,46
20250407,104000,1402013732,3010,3035,3040,3010,5439
20250407,103900,1385547777,3035,3035,3035,3030,888
20250407,103800,1382853752,3050,3035,3050,3035,207
20250407,103700,1382225477,3050,3040,3050,3035,1151
20250407,103600,1378727502,3035,3035,3035,3030,1303
20250407,103500,1374777652,3035,3040,3040,3035,1246
20250407,103400,1370990312,3040,3040,3040,3040,80
20250407,103300,1370747112,3030,3035,3035,3030,307
20250407,103200,1369815442,3035,3030,3037,3030,1877
20250407,103100,1364127990,3035,3045,3045,3025,2929
20250407,103000,1355248115,3040,3040,3040,3040,169
20250407,102900,1354734355,3035,3040,3040,3035,2243
20250407,102800,1347915725,3045,3045,3045,3045,5
20250407,102700,1347900500,3040,3035,3040,3035,1178
20250407,102600,1344319450,3030,3035,3035,3030,1454
20250407,102500,1339906830,3035,3030,3035,3030,853
20250407,102400,1337321225,3030,3025,3030,3025,6529
20250407,102300,1317545825,3025,3025,3025,3025,413
20250407,102200,1316296500,3025,3020,3025,3020,129
20250407,102100,1315906775,3020,3015,3025,3015,570
20250407,102000,1314185155,3020,3020,3020,3020,108
20250407,101900,1313858995,3015,3010,3015,3005,1157
20250407,101800,1310376950,3010,3010,3010,3010,471
20250407,101700,1308959240,3010,3005,3010,3005,1586
20250407,101600,1304188660,3005,3000,3010,3000,31679
20250407,101500,1208853700,3000,3010,3010,3000,1489
20250407,101400,1204379425,3010,3010,3010,3005,1167
20250407,101300,1200866820,3010,3005,3010,3005,506
20250407,101200,1199346260,3015,3010,3015,3005,202
20250407,101100,1198739235,3005,3010,3010,3000,954
20250407,101000,1195871170,3005,3010,3010,3000,2523
20250407,100900,1188298065,3005,3005,3005,3005,1188
20250407,100800,1184728125,3005,3005,3005,3005,813
20250407,100700,1182285060,3005,3010,3010,3000,1875
20250407,100600,1176659140,3010,3010,3010,3010,203
20250407,100500,1176048110,3010,3010,3010,3005,7166
20250407,100400,1154513275,3010,3010,3010,3010,1022
20250407,100300,1151437055,3010,3010,3010,3005,3745
20250407,100200,1140175305,3010,3010,3010,3010,10
20250407,100100,1140145205,3010,3010,3010,3010,208
20250407,100000,1139519125,3010,3005,3010,3005,573
20250407,095900,1137796955,3005,3000,3005,3000,1898
20250407,095800,1132102030,3000,3000,3000,3000,203
20250407,095700,1131493030,3000,3000,3000,3000,1346
20250407,095600,1127455030,2995,2995,2995,2990,1330
20250407,095500,1123473970,2995,2995,2995,2990,23626
20250407,095400,1052828535,2995,2995,3005,2990,13324
20250407,095300,1012866420,2990,2995,2995,2990,4500
20250407,095200,999398730,2995,2995,3005,2990,19826
20250407,095100,939968390,2995,3000,3000,2995,996
20250407,095000,936985365,2995,2995,3000,2995,1874
20250407,094900,931372725,2995,3000,3000,2990,9797
20250407,094800,902062385,3000,2995,3000,2995,1433
20250407,094700,897770305,2995,3010,3010,2990,16405
20250407,094600,848543335,3010,3015,3015,3010,3615
20250407,094500,837662180,3010,3020,3020,3010,3822
20250407,094400,826156580,3020,3020,3020,3015,64
20250407,094300,825963420,3020,3025,3025,3010,8834
20250407,094200,799301905,3025,3035,3035,3020,10029
20250407,094100,769010900,3035,3040,3040,3030,335
20250407,094000,767994925,3040,3040,3040,3040,10
20250407,093900,767964525,3025,3020,3040,3020,2374
20250407,093800,760791040,3020,3020,3020,3015,1085
20250407,093700,757518935,3020,3015,3020,3015,4365
20250407,093600,744353710,3020,3025,3025,3020,597
20250407,093500,742549730,3025,3020,3025,3020,819
20250407,093400,740075880,3015,3025,3025,3015,2304
20250407,093300,733122275,3025,3025,3025,3000,27840
20250407,093200,649423470,3025,3020,3025,3020,2589
20250407,093100,641593275,3020,3020,3020,3020,4309
20250407,093000,628580095,3025,3025,3025,3020,2068
20250407,092900,622327350,3025,3025,3030,3015,3115
20250407,092800,612893410,3025,3025,3030,3015,3505
20250407,092700,602314555,3020,3030,3030,3020,7937
20250407,092600,578324295,3030,3030,3030,3030,1890
20250407,092500,572597595,3030,3030,3030,3030,128
20250407,092400,572209755,3030,3030,3030,3025,853
20250407,092300,569627515,3030,3040,3040,3025,29420
20250407,092200,480556980,3040,3045,3050,3040,4869
20250407,092100,465738015,3045,3060,3060,3040,11748
20250407,092000,429896460,3060,3065,3070,3060,3074
20250407,091900,420479455,3065,3080,3080,3065,2697
20250407,091800,412187680,3085,3090,3090,3075,5429
20250407,091700,395443150,3090,3095,3095,3080,5857
20250407,091600,377350905,3095,3090,3095,3090,131
20250407,091500,376945860,3085,3090,3095,3085,126
20250407,091400,376556900,3075,3070,3115,3070,12644
20250407,091300,337376785,3065,3065,3065,3065,1637
20250407,091200,332359380,3065,3065,3065,3065,1265
20250407,091100,328482155,3045,3060,3065,3045,14845
20250407,091000,283212555,3060,3050,3070,3050,2768
20250407,090900,274749140,3055,3060,3070,3050,8108
20250407,090800,249980675,3060,3070,3075,3050,4103
20250407,090700,237442850,3070,3070,3075,3050,11316
20250407,090600,202824540,3055,3075,3075,3055,22789
20250407,090500,133017545,3075,3075,3075,3065,2830
20250407,090400,124343475,3075,3065,3075,3060,4624
20250407,090300,110170590,3070,3080,3085,3065,7291
20250407,090200,87805085,3075,3085,3085,3075,1829
20250407,090100,82169760,3085,3085,3085,3080,6863
20250407,090000,61019655,3085,3105,3105,3080,19732
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 182500 3288461930 2960 2960 2960 2960 32123
3 20250407 182400 3288461930 2960 2960 2960 2960 0
4 20250407 182300 3288461930 2960 2960 2960 2960 0
5 20250407 182200 3288461930 2960 2960 2960 2960 0
6 20250407 182100 3288461930 2960 2960 2960 2960 0
7 20250407 182000 3288461930 2960 2960 2960 2960 0
8 20250407 181900 3288461930 2960 2960 2960 2960 0
9 20250407 181800 3288461930 2960 2960 2960 2960 0
10 20250407 181700 3288461930 2960 2960 2960 2960 0
11 20250407 181600 3288461930 2960 2960 2960 2960 0
12 20250407 181500 3288461930 2960 2960 2960 2960 0
13 20250407 181400 3288461930 2960 2960 2960 2960 0
14 20250407 181300 3288461930 2960 2960 2960 2960 0
15 20250407 181200 3288461930 2960 2960 2960 2960 0
16 20250407 181100 3288461930 2960 2960 2960 2960 0
17 20250407 181000 3288461930 2960 2960 2960 2960 0
18 20250407 180900 3288461930 2960 2960 2960 2960 0
19 20250407 180800 3288461930 2960 2960 2960 2960 0
20 20250407 180700 3288461930 2960 2960 2960 2960 0
21 20250407 180600 3288461930 2960 2960 2960 2960 0
22 20250407 180500 3288461930 2960 2960 2960 2960 0
23 20250407 180400 3288461930 2960 2960 2960 2960 0
24 20250407 180300 3288461930 2960 2960 2960 2960 0
25 20250407 180200 3288461930 2960 2960 2960 2960 0
26 20250407 180100 3288461930 2960 2960 2960 2960 0
27 20250407 180000 3288461930 2960 2960 2960 2960 0
28 20250407 175900 3288461930 2960 2960 2960 2960 0
29 20250407 175800 3288461930 2960 2960 2960 2960 0
30 20250407 175700 3288461930 2960 2960 2960 2960 0
31 20250407 175600 3288461930 2960 2960 2960 2960 0
32 20250407 175500 3288461930 2960 2960 2960 2960 32123
33 20250407 175400 3288461930 2960 2960 2960 2960 0
34 20250407 175300 3288461930 2960 2960 2960 2960 0
35 20250407 175200 3288461930 2960 2960 2960 2960 0
36 20250407 175100 3288461930 2960 2960 2960 2960 0
37 20250407 175000 3288461930 2960 2960 2960 2960 0
38 20250407 174900 3288461930 2960 2960 2960 2960 0
39 20250407 174800 3288461930 2960 2960 2960 2960 0
40 20250407 174700 3288461930 2960 2960 2960 2960 0
41 20250407 174600 3288461930 2960 2960 2960 2960 0
42 20250407 174500 3288461930 2960 2960 2960 2960 0
43 20250407 174400 3288461930 2960 2960 2960 2960 0
44 20250407 174300 3288461930 2960 2960 2960 2960 0
45 20250407 174200 3288461930 2960 2960 2960 2960 0
46 20250407 174100 3288461930 2960 2960 2960 2960 0
47 20250407 174000 3288461930 2960 2960 2960 2960 0
48 20250407 173900 3288461930 2960 2960 2960 2960 0
49 20250407 173800 3288461930 2960 2960 2960 2960 0
50 20250407 173700 3288461930 2960 2960 2960 2960 0
51 20250407 173600 3288461930 2960 2960 2960 2960 0
52 20250407 173500 3288461930 2960 2960 2960 2960 0
53 20250407 173400 3288461930 2960 2960 2960 2960 0
54 20250407 173300 3288461930 2960 2960 2960 2960 0
55 20250407 173200 3288461930 2960 2960 2960 2960 0
56 20250407 173100 3288461930 2960 2960 2960 2960 0
57 20250407 173000 3288461930 2960 2960 2960 2960 0
58 20250407 172900 3288461930 2960 2960 2960 2960 0
59 20250407 172800 3288461930 2960 2960 2960 2960 0
60 20250407 172700 3288461930 2960 2960 2960 2960 0
61 20250407 172600 3288461930 2960 2960 2960 2960 0
62 20250407 172500 3288461930 2960 2960 2960 2960 32123
63 20250407 172400 3288461930 2960 2960 2960 2960 0
64 20250407 172300 3288461930 2960 2960 2960 2960 0
65 20250407 172200 3288461930 2960 2960 2960 2960 0
66 20250407 172100 3288461930 2960 2960 2960 2960 0
67 20250407 172000 3288461930 2960 2960 2960 2960 0
68 20250407 171900 3288461930 2960 2960 2960 2960 0
69 20250407 171800 3288461930 2960 2960 2960 2960 0
70 20250407 171700 3288461930 2960 2960 2960 2960 0
71 20250407 171600 3288461930 2960 2960 2960 2960 0
72 20250407 171500 3288461930 2960 2960 2960 2960 0
73 20250407 171400 3288461930 2960 2960 2960 2960 0
74 20250407 171300 3288461930 2960 2960 2960 2960 0
75 20250407 171200 3288461930 2960 2960 2960 2960 0
76 20250407 171100 3288461930 2960 2960 2960 2960 0
77 20250407 171000 3288461930 2960 2960 2960 2960 0
78 20250407 170900 3288461930 2960 2960 2960 2960 0
79 20250407 170800 3288461930 2960 2960 2960 2960 0
80 20250407 170700 3288461930 2960 2960 2960 2960 0
81 20250407 170600 3288461930 2960 2960 2960 2960 0
82 20250407 170500 3288461930 2960 2960 2960 2960 0
83 20250407 170400 3288461930 2960 2960 2960 2960 0
84 20250407 170300 3288461930 2960 2960 2960 2960 0
85 20250407 170200 3288461930 2960 2960 2960 2960 0
86 20250407 170100 3288461930 2960 2960 2960 2960 0
87 20250407 170000 3288461930 2960 2960 2960 2960 0
88 20250407 165900 3288461930 2960 2960 2960 2960 0
89 20250407 165800 3288461930 2960 2960 2960 2960 0
90 20250407 165700 3288461930 2960 2960 2960 2960 0
91 20250407 165600 3288461930 2960 2960 2960 2960 0
92 20250407 165500 3288461930 2960 2960 2960 2960 32123
93 20250407 165400 3288461930 2960 2960 2960 2960 0
94 20250407 165300 3288461930 2960 2960 2960 2960 0
95 20250407 165200 3288461930 2960 2960 2960 2960 0
96 20250407 165100 3288461930 2960 2960 2960 2960 0
97 20250407 165000 3288461930 2960 2960 2960 2960 0
98 20250407 164900 3288461930 2960 2960 2960 2960 0
99 20250407 164800 3288461930 2960 2960 2960 2960 0
100 20250407 164700 3288461930 2960 2960 2960 2960 0
101 20250407 164600 3288461930 2960 2960 2960 2960 0
102 20250407 164500 3288461930 2960 2960 2960 2960 0
103 20250407 164400 3288461930 2960 2960 2960 2960 0
104 20250407 164300 3288461930 2960 2960 2960 2960 0
105 20250407 164200 3288461930 2960 2960 2960 2960 0
106 20250407 164100 3288461930 2960 2960 2960 2960 0
107 20250407 164000 3288461930 2960 2960 2960 2960 0
108 20250407 163900 3288461930 2960 2960 2960 2960 0
109 20250407 163800 3288461930 2960 2960 2960 2960 0
110 20250407 163700 3288461930 2960 2960 2960 2960 0
111 20250407 163600 3288461930 2960 2960 2960 2960 0
112 20250407 163500 3288461930 2960 2960 2960 2960 0
113 20250407 163400 3288461930 2960 2960 2960 2960 0
114 20250407 163300 3288461930 2960 2960 2960 2960 0
115 20250407 163200 3288461930 2960 2960 2960 2960 0
116 20250407 163100 3288461930 2960 2960 2960 2960 0
117 20250407 163000 3288461930 2960 2960 2960 2960 0
118 20250407 162900 3288461930 2960 2960 2960 2960 0
119 20250407 162800 3288461930 2960 2960 2960 2960 0
120 20250407 162700 3288461930 2960 2960 2960 2960 0
121 20250407 162600 3288461930 2960 2960 2960 2960 0
122 20250407 162500 3288461930 2960 2960 2960 2960 32123
123 20250407 162400 3288461930 2960 2960 2960 2960 0
124 20250407 162300 3288461930 2960 2960 2960 2960 0
125 20250407 162200 3288461930 2960 2960 2960 2960 0
126 20250407 162100 3288461930 2960 2960 2960 2960 0
127 20250407 162000 3288461930 2960 2960 2960 2960 0
128 20250407 161900 3288461930 2960 2960 2960 2960 0
129 20250407 161800 3288461930 2960 2960 2960 2960 0
130 20250407 161700 3288461930 2960 2960 2960 2960 0
131 20250407 161600 3288461930 2960 2960 2960 2960 0
132 20250407 161500 3288461930 2960 2960 2960 2960 0
133 20250407 161400 3288461930 2960 2960 2960 2960 0
134 20250407 161300 3288461930 2960 2960 2960 2960 0
135 20250407 161200 3288461930 2960 2960 2960 2960 0
136 20250407 161100 3288461930 2960 2960 2960 2960 0
137 20250407 161000 3288461930 2960 2960 2960 2960 0
138 20250407 160900 3288461930 2960 2960 2960 2960 0
139 20250407 160800 3288461930 2960 2960 2960 2960 0
140 20250407 160700 3288461930 2960 2960 2960 2960 0
141 20250407 160600 3288461930 2960 2960 2960 2960 0
142 20250407 160500 3288461930 2960 2960 2960 2960 0
143 20250407 160400 3288461930 2960 2960 2960 2960 0
144 20250407 160300 3288461930 2960 2960 2960 2960 0
145 20250407 160200 3288461930 2960 2960 2960 2960 0
146 20250407 160100 3288461930 2960 2960 2960 2960 0
147 20250407 160000 3288461930 2960 2960 2960 2960 0
148 20250407 155900 3288461930 2960 2960 2960 2960 0
149 20250407 155800 3288461930 2960 2960 2960 2960 0
150 20250407 155700 3288461930 2960 2960 2960 2960 0
151 20250407 155600 3288461930 2960 2960 2960 2960 0
152 20250407 155500 3288461930 2960 2960 2960 2960 32123
153 20250407 155400 3288461930 2960 2960 2960 2960 0
154 20250407 155300 3288461930 2960 2960 2960 2960 0
155 20250407 155200 3288461930 2960 2960 2960 2960 0
156 20250407 155100 3288461930 2960 2960 2960 2960 0
157 20250407 155000 3288461930 2960 2960 2960 2960 0
158 20250407 154900 3288461930 2960 2960 2960 2960 0
159 20250407 154800 3288461930 2960 2960 2960 2960 0
160 20250407 154700 3288461930 2960 2960 2960 2960 0
161 20250407 154600 3288461930 2960 2960 2960 2960 0
162 20250407 154500 3288461930 2960 2960 2960 2960 0
163 20250407 154400 3288461930 2960 2960 2960 2960 0
164 20250407 154300 3288461930 2960 2960 2960 2960 0
165 20250407 154200 3288461930 2960 2960 2960 2960 0
166 20250407 154100 3288461930 2960 2960 2960 2960 0
167 20250407 154000 3288461930 2960 2960 2960 2960 0
168 20250407 153900 3288461930 2960 2960 2960 2960 0
169 20250407 153800 3288461930 2960 2960 2960 2960 0
170 20250407 153700 3288461930 2960 2960 2960 2960 0
171 20250407 153600 3288461930 2960 2960 2960 2960 0
172 20250407 153500 3288461930 2960 2960 2960 2960 0
173 20250407 153400 3288461930 2960 2960 2960 2960 0
174 20250407 153300 3288461930 2960 2960 2960 2960 0
175 20250407 153200 3288461930 2960 2960 2960 2960 0
176 20250407 153100 3288461930 2960 2960 2960 2960 0
177 20250407 153000 3288461930 2960 2960 2960 2960 32123
178 20250407 152900 3193377850 2965 2965 2965 2965 0
179 20250407 152800 3193377850 2965 2965 2965 2965 0
180 20250407 152700 3193377850 2965 2965 2965 2965 0
181 20250407 152600 3193377850 2965 2965 2965 2965 0
182 20250407 152500 3193377850 2965 2965 2965 2965 0
183 20250407 152400 3193377850 2965 2965 2965 2965 0
184 20250407 152300 3193377850 2965 2965 2965 2965 0
185 20250407 152200 3193377850 2965 2965 2965 2965 0
186 20250407 152100 3193377850 2965 2965 2965 2965 0
187 20250407 152000 3193377850 2965 2965 2965 2965 0
188 20250407 151900 3193377850 2965 2965 2965 2960 849
189 20250407 151800 3190861565 2965 2965 2965 2965 6858
190 20250407 151700 3170527595 2965 2965 2965 2965 123
191 20250407 151600 3170162900 2965 2965 2965 2965 1954
192 20250407 151500 3164369290 2965 2960 2965 2960 3846
193 20250407 151400 3152972070 2965 2965 2965 2965 15
194 20250407 151300 3152927595 2960 2970 2970 2960 3655
195 20250407 151200 3142088070 2970 2970 2970 2970 1578
196 20250407 151100 3137401410 2970 2970 2970 2970 1126
197 20250407 151000 3134057190 2970 2970 2970 2970 577
198 20250407 150900 3132343500 2970 2970 2970 2970 245
199 20250407 150800 3131615850 2970 2975 2975 2970 1089
200 20250407 150700 3128381425 2980 2980 2980 2980 1
201 20250407 150600 3128378445 2975 2975 2975 2975 1416
202 20250407 150500 3124165845 2970 2980 2980 2970 67
203 20250407 150400 3123966615 2975 2975 2975 2975 1870
204 20250407 150300 3118403365 2975 2975 2975 2970 3999
205 20250407 150200 3106513695 2975 2975 2975 2975 616
206 20250407 150100 3104681095 2975 2975 2975 2975 168
207 20250407 150000 3104181295 2977 2980 2980 2975 1681
208 20250407 145900 3099177263 2977 2975 2980 2972 1674
209 20250407 145800 3094197143 2975 2977 2977 2975 485
210 20250407 145700 3092754258 2980 2980 2980 2977 1055
211 20250407 145600 3089610508 2980 2980 2980 2980 6
212 20250407 145500 3089592628 2980 2980 2980 2980 5
213 20250407 145400 3089577728 2975 2980 2980 2975 539
214 20250407 145300 3087974178 2975 2980 2980 2975 550
215 20250407 145200 3086337903 2975 2975 2980 2975 3714
216 20250407 145100 3075288728 2980 2980 2980 2980 7
217 20250407 145000 3075267868 2975 2975 2980 2975 2177
218 20250407 144900 3068791268 2980 2980 2980 2970 928
219 20250407 144800 3066030778 2970 2970 2980 2970 1137
220 20250407 144700 3062642838 2980 2975 2980 2975 1229
221 20250407 144600 3058981418 2980 2975 2980 2975 6405
222 20250407 144500 3039926518 2975 2970 2975 2970 314
223 20250407 144400 3038992408 2970 2970 2975 2970 17056
224 20250407 144300 2988336058 2970 2970 2975 2970 20379
225 20250407 144200 2927810403 2975 2975 2975 2970 3980
226 20250407 144100 2915989758 2975 2970 2975 2970 506
227 20250407 144000 2914486908 2975 2980 2980 2970 854
228 20250407 143900 2911947483 2980 2975 2980 2975 5137
229 20250407 143800 2896655358 2980 2970 2980 2970 8872
230 20250407 143700 2870285808 2970 2975 2975 2970 3774
231 20250407 143600 2859072558 2975 2975 2975 2975 608
232 20250407 143500 2857263758 2975 2975 2980 2970 1301
233 20250407 143400 2853393378 2975 2970 2975 2970 16062
234 20250407 143300 2805672828 2975 2970 2975 2970 200
235 20250407 143200 2805077868 2970 2970 2970 2970 1591
236 20250407 143100 2800352598 2970 2965 2970 2960 1196
237 20250407 143000 2796807683 2965 2970 2970 2960 422
238 20250407 142900 2795558433 2965 2970 2975 2965 1973
239 20250407 142800 2789708388 2970 2970 2975 2970 1008
240 20250407 142700 2786709603 2970 2970 2975 2970 593
241 20250407 142600 2784948368 2965 2970 2975 2965 261
242 20250407 142500 2784173178 2970 2960 2970 2960 1354
243 20250407 142400 2780157613 2965 2962 2965 2962 5708
244 20250407 142300 2763233675 2965 2965 2967 2965 759
245 20250407 142200 2760983228 2970 2970 2970 2970 5
246 20250407 142100 2760968378 2970 2965 2970 2965 1575
247 20250407 142000 2756298478 2970 2975 2975 2965 7766
248 20250407 141900 2733233083 2965 2970 2975 2965 810
249 20250407 141800 2730830123 2970 2965 2970 2960 1784
250 20250407 141700 2725542368 2965 2965 2965 2965 62
251 20250407 141600 2725358538 2965 2960 2965 2960 1089
252 20250407 141500 2722129993 2960 2962 2965 2960 478
253 20250407 141400 2720714990 2962 2960 2962 2960 404
254 20250407 141300 2719519148 2960 2965 2965 2960 295
255 20250407 141200 2718645598 2960 2960 2960 2955 4248
256 20250407 141100 2706073328 2960 2960 2960 2960 5
257 20250407 141000 2706058528 2960 2960 2960 2960 5
258 20250407 140900 2706043728 2960 2957 2960 2955 551
259 20250407 140800 2704414878 2960 2960 2960 2960 17
260 20250407 140700 2704364558 2960 2955 2960 2955 240
261 20250407 140600 2703655158 2955 2955 2960 2955 476
262 20250407 140500 2702248553 2960 2960 2960 2960 5
263 20250407 140400 2702233753 2960 2955 2960 2955 2896
264 20250407 140300 2693676028 2955 2960 2960 2955 2908
265 20250407 140200 2685082883 2960 2960 2960 2960 35
266 20250407 140100 2684979283 2960 2960 2960 2960 5
267 20250407 140000 2684964483 2960 2960 2960 2955 394
268 20250407 135900 2683800163 2960 2960 2960 2960 302
269 20250407 135800 2682906243 2960 2960 2960 2960 2742
270 20250407 135700 2674789923 2955 2960 2960 2955 2966
271 20250407 135600 2666022603 2960 2960 2960 2955 4601
272 20250407 135500 2652408643 2955 2960 2960 2955 301
273 20250407 135400 2651518854 2960 2965 2965 2960 382
274 20250407 135300 2650388104 2965 2960 2965 2960 524
275 20250407 135200 2648837039 2960 2960 2960 2960 510
276 20250407 135100 2647327439 2955 2960 2960 2955 1416
277 20250407 135000 2643138134 2955 2960 2960 2955 1006
278 20250407 134900 2640165374 2955 2955 2960 2955 5999
279 20250407 134800 2622435954 2955 2955 2955 2950 1513
280 20250407 134700 2617965729 2955 2955 2955 2955 276
281 20250407 134600 2617150149 2955 2955 2955 2955 90
282 20250407 134500 2616884199 2955 2960 2960 2955 16
283 20250407 134400 2616836894 2960 2955 2960 2955 171
284 20250407 134300 2616331559 2960 2960 2960 2955 1078
285 20250407 134200 2613141044 2960 2955 2960 2955 3277
286 20250407 134100 2603457484 2960 2960 2960 2960 73
287 20250407 134000 2603241404 2960 2960 2960 2960 32
288 20250407 133900 2603146684 2965 2965 2965 2965 5
289 20250407 133800 2603131859 2965 2965 2965 2965 2005
290 20250407 133700 2597187034 2960 2960 2960 2960 1531
291 20250407 133600 2592655274 2955 2955 2960 2955 375
292 20250407 133500 2591547119 2960 2955 2960 2955 1293
293 20250407 133400 2587721274 2960 2955 2960 2955 631
294 20250407 133300 2585856644 2955 2960 2960 2955 4987
295 20250407 133200 2571119284 2960 2960 2960 2960 90
296 20250407 133100 2570852884 2960 2960 2960 2960 30
297 20250407 133000 2570764084 2965 2965 2965 2965 175
298 20250407 132900 2570245209 2955 2960 2960 2955 637
299 20250407 132800 2568360189 2960 2955 2960 2955 444
300 20250407 132700 2567048044 2960 2960 2960 2960 10510
301 20250407 132600 2535938444 2960 2955 2960 2955 129
302 20250407 132500 2535557229 2955 2955 2960 2955 7156
303 20250407 132400 2514399384 2960 2960 2960 2960 669
304 20250407 132300 2512419144 2960 2960 2960 2960 36
305 20250407 132200 2512312584 2955 2955 2960 2955 2063
306 20250407 132100 2506213839 2955 2960 2960 2955 484
307 20250407 132000 2504783039 2955 2965 2965 2945 56632
308 20250407 131900 2337561764 2960 2960 2960 2955 7760
309 20250407 131800 2314594924 2955 2960 2960 2955 1247
310 20250407 131700 2310910014 2955 2965 2965 2955 1149
311 20250407 131600 2307509644 2960 2970 2970 2960 1196
312 20250407 131500 2303969419 2970 2960 2970 2960 1215
313 20250407 131400 2300372969 2960 2960 2960 2960 2454
314 20250407 131300 2293109129 2955 2960 2960 2955 3071
315 20250407 131200 2284028309 2960 2965 2965 2960 864
316 20250407 131100 2281469804 2965 2960 2965 2960 307
317 20250407 131000 2280559559 2960 2960 2965 2955 5901
318 20250407 130900 2263094444 2965 2960 2965 2960 4746
319 20250407 130800 2249046159 2970 2970 2970 2970 7
320 20250407 130700 2249025369 2965 2965 2970 2965 4015
321 20250407 130600 2237120869 2965 2960 2970 2960 7296
322 20250407 130500 2215509509 2965 2965 2965 2960 787
323 20250407 130400 2213176714 2965 2965 2965 2960 1273
324 20250407 130300 2209402939 2965 2970 2970 2965 3955
325 20250407 130200 2197665674 2965 2965 2970 2965 312
326 20250407 130100 2196740564 2970 2970 2970 2960 875
327 20250407 130000 2194146004 2975 2975 2975 2965 3253
328 20250407 125900 2184500759 2970 2965 2975 2965 3416
329 20250407 125800 2174372159 2965 2970 2970 2960 2365
330 20250407 125700 2167364824 2965 2975 2975 2965 1314
331 20250407 125600 2163463659 2970 2970 2975 2970 576
332 20250407 125500 2161750409 2970 2980 2980 2970 1051
333 20250407 125400 2158628419 2965 2975 2980 2965 4763
334 20250407 125300 2144470119 2975 2970 2975 2970 1633
335 20250407 125200 2139612634 2970 2975 2975 2965 555
336 20250407 125100 2137966444 2975 2965 2975 2965 1757
337 20250407 125000 2132741889 2970 2965 2970 2965 1014
338 20250407 124900 2129730409 2965 2965 2970 2960 10222
339 20250407 124800 2099426789 2970 2970 2975 2970 720
340 20250407 124700 2097288364 2975 2965 2975 2965 1016
341 20250407 124600 2094270824 2970 2970 2970 2965 968
342 20250407 124500 2091397939 2970 2970 2970 2970 750
343 20250407 124400 2089170439 2970 2965 2970 2965 508
344 20250407 124300 2087664014 2970 2975 2975 2970 378
345 20250407 124200 2086541329 2975 2970 2975 2965 965
346 20250407 124100 2083675799 2970 2967 2970 2965 2743
347 20250407 124000 2075532714 2965 2970 2970 2965 4831
348 20250407 123900 2061186674 2970 2975 2975 2965 1389
349 20250407 123800 2057061974 2975 2970 2975 2970 1835
350 20250407 123700 2051606584 2975 2970 2975 2970 2855
351 20250407 123600 2043126334 2970 2970 2975 2965 9723
352 20250407 123500 2014291799 2970 2975 2980 2965 14270
353 20250407 123400 1971900619 2980 2980 2980 2980 3377
354 20250407 123300 1961837159 2980 2980 2980 2975 3627
355 20250407 123200 1951031199 2980 2980 2982 2975 4474
356 20250407 123100 1937701719 2985 2985 2990 2980 1780
357 20250407 123000 1932391894 2980 2980 2985 2980 1444
358 20250407 122900 1928088639 2985 2980 2985 2975 816
359 20250407 122800 1925657349 2980 2975 2985 2975 845
360 20250407 122700 1923139169 2975 2980 2980 2975 17262
361 20250407 122600 1871723624 2980 2990 2990 2980 8731
362 20250407 122500 1845655979 2990 2985 2990 2985 145
363 20250407 122400 1845222574 2990 2990 2990 2990 3532
364 20250407 122300 1834661894 2990 2985 2992 2985 2884
365 20250407 122200 1826040662 2990 3000 3000 2985 37066
366 20250407 122100 1715094542 3000 3000 3000 3000 11
367 20250407 122000 1715061542 3000 2995 3000 2995 1086
368 20250407 121900 1711808447 2995 2995 2995 2992 4497
369 20250407 121800 1698340232 2995 2995 2995 2990 3447
370 20250407 121700 1688028467 2995 2995 3000 2995 315
371 20250407 121600 1687085017 3000 3000 3000 2995 767
372 20250407 121500 1684787822 3000 2995 3000 2995 769
373 20250407 121400 1682484592 2995 3000 3000 2995 7950
374 20250407 121300 1658673247 3000 3000 3000 3000 15
375 20250407 121200 1658628247 3000 3000 3000 3000 20
376 20250407 121100 1658568247 3000 3005 3005 3000 1740
377 20250407 121000 1653348217 3000 3000 3000 3000 1315
378 20250407 120900 1649403217 3000 3000 3000 3000 1010
379 20250407 120800 1646373217 3000 3000 3000 3000 6
380 20250407 120700 1646355217 3005 3000 3005 3000 17043
381 20250407 120600 1595226192 3005 3005 3010 3005 29
382 20250407 120500 1595138972 3005 3005 3005 3000 1684
383 20250407 120400 1590080662 3005 3005 3005 3005 18
384 20250407 120300 1590026572 3005 3000 3005 3000 111
385 20250407 120200 1589693547 3000 3010 3010 3000 14753
386 20250407 120100 1545354622 3015 3010 3015 3010 1097
387 20250407 120000 1542052627 3010 3010 3015 3005 1299
388 20250407 115900 1538141157 3015 3015 3015 3010 436
389 20250407 115800 1536828747 3015 3015 3015 3015 5
390 20250407 115700 1536813672 3015 3015 3015 3015 5
391 20250407 115600 1536798597 3010 3015 3015 3010 382
392 20250407 115500 1535648747 3015 3015 3015 3015 8
393 20250407 115400 1535624627 3015 3015 3015 3015 5
394 20250407 115300 1535609552 3020 3025 3025 3015 2254
395 20250407 115200 1528812842 3020 3015 3020 3015 1145
396 20250407 115100 1525360642 3015 3010 3015 3010 547
397 20250407 115000 1523714097 3010 3015 3015 3010 185
398 20250407 114900 1523157217 3015 3015 3015 3015 2
399 20250407 114800 1523151187 3010 3010 3010 3010 0
400 20250407 114700 1523151187 3010 3010 3010 3010 3260
401 20250407 114600 1513338587 3010 3010 3010 3010 25
402 20250407 114500 1513263337 3010 3010 3010 3010 5
403 20250407 114400 1513248287 3010 3010 3010 3005 409
404 20250407 114300 1512019202 3015 3010 3015 3010 2027
405 20250407 114200 1505917897 3010 3010 3010 3010 457
406 20250407 114100 1504542327 3010 3010 3010 3010 0
407 20250407 114000 1504542327 3010 3010 3010 3010 1000
408 20250407 113900 1501532327 3010 3010 3010 3010 365
409 20250407 113800 1500433677 3010 3015 3015 3010 2883
410 20250407 113700 1491755827 3015 3015 3015 3015 1
411 20250407 113600 1491752812 3010 3010 3010 3010 435
412 20250407 113500 1490443462 3015 3015 3015 3015 1
413 20250407 113400 1490440447 3015 3015 3015 3015 2
414 20250407 113300 1490434417 3015 3010 3015 3010 396
415 20250407 113200 1489242307 3015 3015 3015 3015 0
416 20250407 113100 1489242307 3015 3015 3015 3015 3
417 20250407 113000 1489233262 3015 3010 3015 3010 449
418 20250407 112900 1487881707 3015 3015 3015 3015 113
419 20250407 112800 1487541012 3015 3010 3015 3010 2003
420 20250407 112700 1481511967 3015 3015 3015 3015 363
421 20250407 112600 1480417522 3015 3015 3015 3015 0
422 20250407 112500 1480417522 3015 3015 3015 3015 0
423 20250407 112400 1480417522 3015 3020 3020 3015 3836
424 20250407 112300 1468851812 3020 3025 3030 3020 1291
425 20250407 112200 1464948432 3025 3025 3025 3025 10
426 20250407 112100 1464918182 3025 3020 3025 3020 392
427 20250407 112000 1463734332 3025 3025 3025 3025 155
428 20250407 111900 1463265457 3025 3025 3025 3025 0
429 20250407 111800 1463265457 3025 3030 3030 3020 2681
430 20250407 111700 1455162237 3030 3030 3030 3030 79
431 20250407 111600 1454922867 3030 3030 3030 3030 121
432 20250407 111500 1454556237 3035 3035 3035 3035 0
433 20250407 111400 1454556237 3035 3025 3035 3025 96
434 20250407 111300 1454265767 3025 3025 3025 3025 11
435 20250407 111200 1454232492 3030 3025 3030 3025 4507
436 20250407 111100 1440580892 3035 3035 3035 3035 10
437 20250407 111000 1440550542 3030 3035 3035 3030 475
438 20250407 110900 1439111257 3035 3035 3035 3035 1
439 20250407 110800 1439108222 3035 3035 3035 3035 386
440 20250407 110700 1437936712 3035 3035 3035 3035 611
441 20250407 110600 1436082327 3035 3040 3040 3035 20
442 20250407 110500 1436021617 3035 3035 3035 3035 454
443 20250407 110400 1434643727 3035 3035 3035 3035 547
444 20250407 110300 1432983582 3035 3030 3035 3030 96
445 20250407 110200 1432692697 3025 3030 3030 3025 510
446 20250407 110100 1431147447 3030 3035 3035 3025 3497
447 20250407 110000 1420552867 3035 3040 3040 3035 338
448 20250407 105900 1419526987 3035 3035 3035 3035 2
449 20250407 105800 1419520917 3035 3030 3035 3030 658
450 20250407 105700 1417525837 3030 3030 3030 3030 0
451 20250407 105600 1417525837 3030 3030 3030 3030 0
452 20250407 105500 1417525837 3030 3030 3035 3030 229
453 20250407 105400 1416831782 3030 3030 3030 3030 612
454 20250407 105300 1414977422 3030 3030 3030 3030 825
455 20250407 105200 1412477672 3025 3025 3025 3025 1
456 20250407 105100 1412474647 3025 3025 3025 3025 607
457 20250407 105000 1410638472 3030 3030 3030 3030 1151
458 20250407 104900 1407150942 3025 3025 3025 3025 0
459 20250407 104800 1407150942 3025 3025 3025 3025 0
460 20250407 104700 1407150942 3025 3030 3030 3025 71
461 20250407 104600 1406935822 3030 3030 3030 3030 416
462 20250407 104500 1405675342 3030 3030 3030 3030 243
463 20250407 104400 1404939052 3030 3030 3030 3030 0
464 20250407 104300 1404939052 3030 3025 3030 3025 893
465 20250407 104200 1402237327 3025 3025 3025 3025 28
466 20250407 104100 1402152627 3020 3015 3020 3015 46
467 20250407 104000 1402013732 3010 3035 3040 3010 5439
468 20250407 103900 1385547777 3035 3035 3035 3030 888
469 20250407 103800 1382853752 3050 3035 3050 3035 207
470 20250407 103700 1382225477 3050 3040 3050 3035 1151
471 20250407 103600 1378727502 3035 3035 3035 3030 1303
472 20250407 103500 1374777652 3035 3040 3040 3035 1246
473 20250407 103400 1370990312 3040 3040 3040 3040 80
474 20250407 103300 1370747112 3030 3035 3035 3030 307
475 20250407 103200 1369815442 3035 3030 3037 3030 1877
476 20250407 103100 1364127990 3035 3045 3045 3025 2929
477 20250407 103000 1355248115 3040 3040 3040 3040 169
478 20250407 102900 1354734355 3035 3040 3040 3035 2243
479 20250407 102800 1347915725 3045 3045 3045 3045 5
480 20250407 102700 1347900500 3040 3035 3040 3035 1178
481 20250407 102600 1344319450 3030 3035 3035 3030 1454
482 20250407 102500 1339906830 3035 3030 3035 3030 853
483 20250407 102400 1337321225 3030 3025 3030 3025 6529
484 20250407 102300 1317545825 3025 3025 3025 3025 413
485 20250407 102200 1316296500 3025 3020 3025 3020 129
486 20250407 102100 1315906775 3020 3015 3025 3015 570
487 20250407 102000 1314185155 3020 3020 3020 3020 108
488 20250407 101900 1313858995 3015 3010 3015 3005 1157
489 20250407 101800 1310376950 3010 3010 3010 3010 471
490 20250407 101700 1308959240 3010 3005 3010 3005 1586
491 20250407 101600 1304188660 3005 3000 3010 3000 31679
492 20250407 101500 1208853700 3000 3010 3010 3000 1489
493 20250407 101400 1204379425 3010 3010 3010 3005 1167
494 20250407 101300 1200866820 3010 3005 3010 3005 506
495 20250407 101200 1199346260 3015 3010 3015 3005 202
496 20250407 101100 1198739235 3005 3010 3010 3000 954
497 20250407 101000 1195871170 3005 3010 3010 3000 2523
498 20250407 100900 1188298065 3005 3005 3005 3005 1188
499 20250407 100800 1184728125 3005 3005 3005 3005 813
500 20250407 100700 1182285060 3005 3010 3010 3000 1875
501 20250407 100600 1176659140 3010 3010 3010 3010 203
502 20250407 100500 1176048110 3010 3010 3010 3005 7166
503 20250407 100400 1154513275 3010 3010 3010 3010 1022
504 20250407 100300 1151437055 3010 3010 3010 3005 3745
505 20250407 100200 1140175305 3010 3010 3010 3010 10
506 20250407 100100 1140145205 3010 3010 3010 3010 208
507 20250407 100000 1139519125 3010 3005 3010 3005 573
508 20250407 095900 1137796955 3005 3000 3005 3000 1898
509 20250407 095800 1132102030 3000 3000 3000 3000 203
510 20250407 095700 1131493030 3000 3000 3000 3000 1346
511 20250407 095600 1127455030 2995 2995 2995 2990 1330
512 20250407 095500 1123473970 2995 2995 2995 2990 23626
513 20250407 095400 1052828535 2995 2995 3005 2990 13324
514 20250407 095300 1012866420 2990 2995 2995 2990 4500
515 20250407 095200 999398730 2995 2995 3005 2990 19826
516 20250407 095100 939968390 2995 3000 3000 2995 996
517 20250407 095000 936985365 2995 2995 3000 2995 1874
518 20250407 094900 931372725 2995 3000 3000 2990 9797
519 20250407 094800 902062385 3000 2995 3000 2995 1433
520 20250407 094700 897770305 2995 3010 3010 2990 16405
521 20250407 094600 848543335 3010 3015 3015 3010 3615
522 20250407 094500 837662180 3010 3020 3020 3010 3822
523 20250407 094400 826156580 3020 3020 3020 3015 64
524 20250407 094300 825963420 3020 3025 3025 3010 8834
525 20250407 094200 799301905 3025 3035 3035 3020 10029
526 20250407 094100 769010900 3035 3040 3040 3030 335
527 20250407 094000 767994925 3040 3040 3040 3040 10
528 20250407 093900 767964525 3025 3020 3040 3020 2374
529 20250407 093800 760791040 3020 3020 3020 3015 1085
530 20250407 093700 757518935 3020 3015 3020 3015 4365
531 20250407 093600 744353710 3020 3025 3025 3020 597
532 20250407 093500 742549730 3025 3020 3025 3020 819
533 20250407 093400 740075880 3015 3025 3025 3015 2304
534 20250407 093300 733122275 3025 3025 3025 3000 27840
535 20250407 093200 649423470 3025 3020 3025 3020 2589
536 20250407 093100 641593275 3020 3020 3020 3020 4309
537 20250407 093000 628580095 3025 3025 3025 3020 2068
538 20250407 092900 622327350 3025 3025 3030 3015 3115
539 20250407 092800 612893410 3025 3025 3030 3015 3505
540 20250407 092700 602314555 3020 3030 3030 3020 7937
541 20250407 092600 578324295 3030 3030 3030 3030 1890
542 20250407 092500 572597595 3030 3030 3030 3030 128
543 20250407 092400 572209755 3030 3030 3030 3025 853
544 20250407 092300 569627515 3030 3040 3040 3025 29420
545 20250407 092200 480556980 3040 3045 3050 3040 4869
546 20250407 092100 465738015 3045 3060 3060 3040 11748
547 20250407 092000 429896460 3060 3065 3070 3060 3074
548 20250407 091900 420479455 3065 3080 3080 3065 2697
549 20250407 091800 412187680 3085 3090 3090 3075 5429
550 20250407 091700 395443150 3090 3095 3095 3080 5857
551 20250407 091600 377350905 3095 3090 3095 3090 131
552 20250407 091500 376945860 3085 3090 3095 3085 126
553 20250407 091400 376556900 3075 3070 3115 3070 12644
554 20250407 091300 337376785 3065 3065 3065 3065 1637
555 20250407 091200 332359380 3065 3065 3065 3065 1265
556 20250407 091100 328482155 3045 3060 3065 3045 14845
557 20250407 091000 283212555 3060 3050 3070 3050 2768
558 20250407 090900 274749140 3055 3060 3070 3050 8108
559 20250407 090800 249980675 3060 3070 3075 3050 4103
560 20250407 090700 237442850 3070 3070 3075 3050 11316
561 20250407 090600 202824540 3055 3075 3075 3055 22789
562 20250407 090500 133017545 3075 3075 3075 3065 2830
563 20250407 090400 124343475 3075 3065 3075 3060 4624
564 20250407 090300 110170590 3070 3080 3085 3065 7291
565 20250407 090200 87805085 3075 3085 3085 3075 1829
566 20250407 090100 82169760 3085 3085 3085 3080 6863
567 20250407 090000 61019655 3085 3105 3105 3080 19732