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

581
010640/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,183900,2775019880,5900,5900,5900,5900,4115
20250407,183800,2775019880,5900,5900,5900,5900,0
20250407,183700,2775019880,5900,5900,5900,5900,0
20250407,183600,2775019880,5900,5900,5900,5900,0
20250407,183500,2775019880,5900,5900,5900,5900,0
20250407,183400,2775019880,5900,5900,5900,5900,0
20250407,183300,2775019880,5900,5900,5900,5900,0
20250407,183200,2775019880,5900,5900,5900,5900,0
20250407,183100,2775019880,5900,5900,5900,5900,0
20250407,183000,2775019880,5900,5900,5900,5900,0
20250407,182900,2775019880,5900,5900,5900,5900,0
20250407,182800,2775019880,5900,5900,5900,5900,0
20250407,182700,2775019880,5900,5900,5900,5900,0
20250407,182600,2775019880,5900,5900,5900,5900,0
20250407,182500,2775019880,5900,5900,5900,5900,0
20250407,182400,2775019880,5900,5900,5900,5900,0
20250407,182300,2775019880,5900,5900,5900,5900,0
20250407,182200,2775019880,5900,5900,5900,5900,0
20250407,182100,2775019880,5900,5900,5900,5900,0
20250407,182000,2775019880,5900,5900,5900,5900,0
20250407,181900,2775019880,5900,5900,5900,5900,0
20250407,181800,2775019880,5900,5900,5900,5900,0
20250407,181700,2775019880,5900,5900,5900,5900,0
20250407,181600,2775019880,5900,5900,5900,5900,0
20250407,181500,2775019880,5900,5900,5900,5900,0
20250407,181400,2775019880,5900,5900,5900,5900,0
20250407,181300,2775019880,5900,5900,5900,5900,0
20250407,181200,2775019880,5900,5900,5900,5900,0
20250407,181100,2775019880,5900,5900,5900,5900,0
20250407,181000,2775019880,5900,5900,5900,5900,0
20250407,180900,2775019880,5900,5900,5900,5900,4115
20250407,180800,2775019880,5900,5900,5900,5900,0
20250407,180700,2775019880,5900,5900,5900,5900,0
20250407,180600,2775019880,5900,5900,5900,5900,0
20250407,180500,2775019880,5900,5900,5900,5900,0
20250407,180400,2775019880,5900,5900,5900,5900,0
20250407,180300,2775019880,5900,5900,5900,5900,0
20250407,180200,2775019880,5900,5900,5900,5900,0
20250407,180100,2775019880,5900,5900,5900,5900,0
20250407,180000,2775019880,5900,5900,5900,5900,0
20250407,175900,2775019880,5900,5900,5900,5900,0
20250407,175800,2775019880,5900,5900,5900,5900,0
20250407,175700,2775019880,5900,5900,5900,5900,0
20250407,175600,2775019880,5900,5900,5900,5900,0
20250407,175500,2775019880,5900,5900,5900,5900,0
20250407,175400,2775019880,5900,5900,5900,5900,0
20250407,175300,2775019880,5900,5900,5900,5900,0
20250407,175200,2775019880,5900,5900,5900,5900,0
20250407,175100,2775019880,5900,5900,5900,5900,0
20250407,175000,2775019880,5900,5900,5900,5900,0
20250407,174900,2775019880,5900,5900,5900,5900,0
20250407,174800,2775019880,5900,5900,5900,5900,0
20250407,174700,2775019880,5900,5900,5900,5900,0
20250407,174600,2775019880,5900,5900,5900,5900,0
20250407,174500,2775019880,5900,5900,5900,5900,0
20250407,174400,2775019880,5900,5900,5900,5900,0
20250407,174300,2775019880,5900,5900,5900,5900,0
20250407,174200,2775019880,5900,5900,5900,5900,0
20250407,174100,2775019880,5900,5900,5900,5900,0
20250407,174000,2775019880,5900,5900,5900,5900,0
20250407,173900,2775019880,5900,5900,5900,5900,4115
20250407,173800,2775019880,5900,5900,5900,5900,0
20250407,173700,2775019880,5900,5900,5900,5900,0
20250407,173600,2775019880,5900,5900,5900,5900,0
20250407,173500,2775019880,5900,5900,5900,5900,0
20250407,173400,2775019880,5900,5900,5900,5900,0
20250407,173300,2775019880,5900,5900,5900,5900,0
20250407,173200,2775019880,5900,5900,5900,5900,0
20250407,173100,2775019880,5900,5900,5900,5900,0
20250407,173000,2775019880,5900,5900,5900,5900,0
20250407,172900,2775019880,5900,5900,5900,5900,0
20250407,172800,2775019880,5900,5900,5900,5900,0
20250407,172700,2775019880,5900,5900,5900,5900,0
20250407,172600,2775019880,5900,5900,5900,5900,0
20250407,172500,2775019880,5900,5900,5900,5900,0
20250407,172400,2775019880,5900,5900,5900,5900,0
20250407,172300,2775019880,5900,5900,5900,5900,0
20250407,172200,2775019880,5900,5900,5900,5900,0
20250407,172100,2775019880,5900,5900,5900,5900,0
20250407,172000,2775019880,5900,5900,5900,5900,0
20250407,171900,2775019880,5900,5900,5900,5900,0
20250407,171800,2775019880,5900,5900,5900,5900,0
20250407,171700,2775019880,5900,5900,5900,5900,0
20250407,171600,2775019880,5900,5900,5900,5900,0
20250407,171500,2775019880,5900,5900,5900,5900,0
20250407,171400,2775019880,5900,5900,5900,5900,0
20250407,171300,2775019880,5900,5900,5900,5900,0
20250407,171200,2775019880,5900,5900,5900,5900,0
20250407,171100,2775019880,5900,5900,5900,5900,0
20250407,171000,2775019880,5900,5900,5900,5900,0
20250407,170900,2775019880,5900,5900,5900,5900,4115
20250407,170800,2775019880,5900,5900,5900,5900,0
20250407,170700,2775019880,5900,5900,5900,5900,0
20250407,170600,2775019880,5900,5900,5900,5900,0
20250407,170500,2775019880,5900,5900,5900,5900,0
20250407,170400,2775019880,5900,5900,5900,5900,0
20250407,170300,2775019880,5900,5900,5900,5900,0
20250407,170200,2775019880,5900,5900,5900,5900,0
20250407,170100,2775019880,5900,5900,5900,5900,0
20250407,170000,2775019880,5900,5900,5900,5900,0
20250407,165900,2775019880,5900,5900,5900,5900,0
20250407,165800,2775019880,5900,5900,5900,5900,0
20250407,165700,2775019880,5900,5900,5900,5900,0
20250407,165600,2775019880,5900,5900,5900,5900,0
20250407,165500,2775019880,5900,5900,5900,5900,0
20250407,165400,2775019880,5900,5900,5900,5900,0
20250407,165300,2775019880,5900,5900,5900,5900,0
20250407,165200,2775019880,5900,5900,5900,5900,0
20250407,165100,2775019880,5900,5900,5900,5900,0
20250407,165000,2775019880,5900,5900,5900,5900,0
20250407,164900,2775019880,5900,5900,5900,5900,0
20250407,164800,2775019880,5900,5900,5900,5900,0
20250407,164700,2775019880,5900,5900,5900,5900,0
20250407,164600,2775019880,5900,5900,5900,5900,0
20250407,164500,2775019880,5900,5900,5900,5900,0
20250407,164400,2775019880,5900,5900,5900,5900,0
20250407,164300,2775019880,5900,5900,5900,5900,0
20250407,164200,2775019880,5900,5900,5900,5900,0
20250407,164100,2775019880,5900,5900,5900,5900,0
20250407,164000,2775019880,5900,5900,5900,5900,0
20250407,163900,2775019880,5900,5900,5900,5900,4115
20250407,163800,2775019880,5900,5900,5900,5900,0
20250407,163700,2775019880,5900,5900,5900,5900,0
20250407,163600,2775019880,5900,5900,5900,5900,0
20250407,163500,2775019880,5900,5900,5900,5900,0
20250407,163400,2775019880,5900,5900,5900,5900,0
20250407,163300,2775019880,5900,5900,5900,5900,0
20250407,163200,2775019880,5900,5900,5900,5900,0
20250407,163100,2775019880,5900,5900,5900,5900,0
20250407,163000,2775019880,5900,5900,5900,5900,0
20250407,162900,2775019880,5900,5900,5900,5900,0
20250407,162800,2775019880,5900,5900,5900,5900,0
20250407,162700,2775019880,5900,5900,5900,5900,0
20250407,162600,2775019880,5900,5900,5900,5900,0
20250407,162500,2775019880,5900,5900,5900,5900,0
20250407,162400,2775019880,5900,5900,5900,5900,0
20250407,162300,2775019880,5900,5900,5900,5900,0
20250407,162200,2775019880,5900,5900,5900,5900,0
20250407,162100,2775019880,5900,5900,5900,5900,0
20250407,162000,2775019880,5900,5900,5900,5900,0
20250407,161900,2775019880,5900,5900,5900,5900,0
20250407,161800,2775019880,5900,5900,5900,5900,0
20250407,161700,2775019880,5900,5900,5900,5900,0
20250407,161600,2775019880,5900,5900,5900,5900,0
20250407,161500,2775019880,5900,5900,5900,5900,0
20250407,161400,2775019880,5900,5900,5900,5900,0
20250407,161300,2775019880,5900,5900,5900,5900,0
20250407,161200,2775019880,5900,5900,5900,5900,0
20250407,161100,2775019880,5900,5900,5900,5900,0
20250407,161000,2775019880,5900,5900,5900,5900,0
20250407,160900,2775019880,5900,5900,5900,5900,4115
20250407,160800,2775019880,5900,5900,5900,5900,0
20250407,160700,2775019880,5900,5900,5900,5900,0
20250407,160600,2775019880,5900,5900,5900,5900,0
20250407,160500,2775019880,5900,5900,5900,5900,0
20250407,160400,2775019880,5900,5900,5900,5900,0
20250407,160300,2775019880,5900,5900,5900,5900,0
20250407,160200,2775019880,5900,5900,5900,5900,0
20250407,160100,2775019880,5900,5900,5900,5900,0
20250407,160000,2775019880,5900,5900,5900,5900,0
20250407,155900,2775019880,5900,5900,5900,5900,0
20250407,155800,2775019880,5900,5900,5900,5900,0
20250407,155700,2775019880,5900,5900,5900,5900,0
20250407,155600,2775019880,5900,5900,5900,5900,0
20250407,155500,2775019880,5900,5900,5900,5900,0
20250407,155400,2775019880,5900,5900,5900,5900,0
20250407,155300,2775019880,5900,5900,5900,5900,0
20250407,155200,2775019880,5900,5900,5900,5900,0
20250407,155100,2775019880,5900,5900,5900,5900,0
20250407,155000,2775019880,5900,5900,5900,5900,0
20250407,154900,2775019880,5900,5900,5900,5900,0
20250407,154800,2775019880,5900,5900,5900,5900,0
20250407,154700,2775019880,5900,5900,5900,5900,0
20250407,154600,2775019880,5900,5900,5900,5900,0
20250407,154500,2775019880,5900,5900,5900,5900,0
20250407,154400,2775019880,5900,5900,5900,5900,0
20250407,154300,2775019880,5900,5900,5900,5900,0
20250407,154200,2775019880,5900,5900,5900,5900,0
20250407,154100,2775019880,5900,5900,5900,5900,0
20250407,154000,2775019880,5900,5900,5900,5900,0
20250407,153900,2775019880,5900,5900,5900,5900,4115
20250407,153800,2775019880,5900,5900,5900,5900,0
20250407,153700,2775019880,5900,5900,5900,5900,0
20250407,153600,2775019880,5900,5900,5900,5900,0
20250407,153500,2775019880,5900,5900,5900,5900,0
20250407,153400,2775019880,5900,5900,5900,5900,0
20250407,153300,2775019880,5900,5900,5900,5900,0
20250407,153200,2775019880,5900,5900,5900,5900,0
20250407,153100,2775019880,5900,5900,5900,5900,0
20250407,153000,2775019880,5900,5900,5900,5900,4115
20250407,152900,2750741380,5930,5930,5930,5930,0
20250407,152800,2750741380,5930,5930,5930,5930,0
20250407,152700,2750741380,5930,5930,5930,5930,0
20250407,152600,2750741380,5930,5930,5930,5930,0
20250407,152500,2750741380,5930,5930,5930,5930,0
20250407,152400,2750741380,5930,5930,5930,5930,0
20250407,152300,2750741380,5930,5930,5930,5930,0
20250407,152200,2750741380,5930,5930,5930,5930,0
20250407,152100,2750741380,5930,5930,5930,5930,0
20250407,152000,2750741380,5930,5930,5930,5930,0
20250407,151900,2750741380,5930,5900,5930,5890,967
20250407,151800,2745044020,5880,5910,5910,5880,1377
20250407,151700,2736927580,5930,5920,5930,5910,1048
20250407,151600,2730725180,5920,5910,5940,5910,2350
20250407,151500,2716777590,5910,5910,5920,5910,620
20250407,151400,2713113190,5910,5940,5940,5910,323
20250407,151300,2711204230,5940,5940,5940,5940,2
20250407,151200,2711192350,5900,5930,5930,5900,14
20250407,151100,2711109630,5900,5920,5920,5900,498
20250407,151000,2708163430,5920,5920,5920,5920,3
20250407,150900,2708145670,5920,5920,5920,5920,0
20250407,150800,2708145670,5920,5920,5920,5920,93
20250407,150700,2707595110,5920,5920,5920,5920,0
20250407,150600,2707595110,5920,5920,5920,5920,1
20250407,150500,2707589190,5920,5870,5920,5870,301
20250407,150400,2705822270,5920,5880,5920,5870,691
20250407,150300,2701754800,5880,5880,5880,5880,3564
20250407,150200,2680798480,5880,5900,5900,5880,894
20250407,150100,2675528920,5910,5910,5910,5910,0
20250407,150000,2675528920,5910,5910,5910,5910,1
20250407,145900,2675523010,5900,5900,5920,5900,214
20250407,145800,2674260210,5910,5920,5920,5910,198
20250407,145700,2673088350,5930,5910,5930,5910,11
20250407,145600,2673023320,5910,5920,5920,5910,680
20250407,145500,2669001790,5930,5930,5930,5930,70
20250407,145400,2668586690,5910,5910,5910,5910,0
20250407,145300,2668586690,5910,5930,5930,5910,612
20250407,145200,2664965690,5960,5960,5960,5960,0
20250407,145100,2664965690,5960,5920,5960,5920,224
20250407,145000,2663639570,5920,5920,5920,5920,142
20250407,144900,2662798930,5920,5920,5920,5920,274
20250407,144800,2661176850,5910,5910,5910,5910,50
20250407,144700,2660881350,5920,5920,5920,5920,324
20250407,144600,2658963270,5920,5930,5930,5920,399
20250407,144500,2656598200,5930,5950,5950,5930,11
20250407,144400,2656532770,5920,5920,5920,5920,0
20250407,144300,2656532770,5920,5920,5920,5920,0
20250407,144200,2656532770,5920,5920,5920,5920,0
20250407,144100,2656532770,5920,5970,5970,5920,1025
20250407,144000,2650451760,5940,5940,5940,5940,0
20250407,143900,2650451760,5940,5940,5940,5940,0
20250407,143800,2650451760,5940,5940,5940,5940,525
20250407,143700,2647333260,5940,5940,5940,5940,0
20250407,143600,2647333260,5940,5950,5950,5940,446
20250407,143500,2644682120,5950,5950,5950,5940,217
20250407,143400,2643391040,5940,5940,5940,5940,0
20250407,143300,2643391040,5940,5940,5940,5940,100
20250407,143200,2642797040,5930,5930,5930,5930,0
20250407,143100,2642797040,5930,5930,5930,5930,0
20250407,143000,2642797040,5930,5950,5950,5930,1355
20250407,142900,2634748290,5990,5990,5990,5990,0
20250407,142800,2634748290,5990,5990,5990,5990,0
20250407,142700,2634748290,5990,5990,5990,5990,0
20250407,142600,2634748290,5990,5960,5990,5960,201
20250407,142500,2633544350,5990,5990,5990,5990,0
20250407,142400,2633544350,5990,5990,5990,5990,0
20250407,142300,2633544350,5990,5990,5990,5990,0
20250407,142200,2633544350,5990,5950,5990,5950,2172
20250407,142100,2620617190,5960,5960,5960,5960,0
20250407,142000,2620617190,5960,5970,5980,5960,1081
20250407,141900,2614166380,5980,5980,5980,5980,22
20250407,141800,2614034820,5980,5980,5980,5980,0
20250407,141700,2614034820,5980,5980,5980,5980,171
20250407,141600,2613012240,5980,5990,5990,5980,216
20250407,141500,2611720550,5990,5990,5990,5990,500
20250407,141400,2608725550,5990,5990,5990,5990,222
20250407,141300,2607395770,5980,5990,6000,5980,588
20250407,141200,2603873130,5990,5990,5990,5990,194
20250407,141100,2602711070,5990,5980,5990,5980,43
20250407,141000,2602453670,5980,5990,5990,5980,241
20250407,140900,2601011850,5990,5975,5990,5975,7
20250407,140800,2600969995,5970,5950,5970,5950,731
20250407,140700,2596611235,5940,5940,5940,5940,434
20250407,140600,2594033275,5930,5930,5930,5930,0
20250407,140500,2594033275,5930,5930,5930,5930,567
20250407,140400,2590670965,5930,5930,5930,5930,0
20250407,140300,2590670965,5930,5920,5930,5920,630
20250407,140200,2586940855,5910,5910,5910,5910,0
20250407,140100,2586940855,5910,5910,5910,5910,196
20250407,140000,2585782495,5890,5890,5890,5890,115
20250407,135900,2585105145,5900,5890,5900,5890,1383
20250407,135800,2576950445,5880,5880,5880,5880,94
20250407,135700,2576397725,5880,5880,5880,5880,223
20250407,135600,2575086485,5880,5870,5880,5870,623
20250407,135500,2571425475,5870,5880,5880,5870,52
20250407,135400,2571119935,5880,5880,5880,5880,500
20250407,135300,2568179935,5880,5880,5910,5880,292
20250407,135200,2566462945,5910,5910,5910,5910,0
20250407,135100,2566462945,5910,5910,5910,5910,0
20250407,135000,2566462945,5910,5890,5910,5870,449
20250407,134900,2563822685,5890,5890,5890,5890,459
20250407,134800,2561119175,5890,5910,5910,5890,101
20250407,134700,2560524265,5930,5930,5930,5930,2
20250407,134600,2560512405,5940,5940,5940,5940,0
20250407,134500,2560512405,5940,5940,5940,5940,158
20250407,134400,2559573885,5910,5910,5910,5910,522
20250407,134300,2556488865,5900,5910,5910,5900,886
20250407,134200,2551256235,5920,5920,5920,5920,0
20250407,134100,2551256235,5920,5920,5920,5920,102
20250407,134000,2550652395,5920,5920,5920,5920,300
20250407,133900,2548876395,5920,5920,5920,5920,50
20250407,133800,2548580395,5920,5920,5920,5920,173
20250407,133700,2547556235,5920,5920,5920,5920,127
20250407,133600,2546804395,5910,5930,5930,5910,904
20250407,133500,2541449315,5950,5950,5950,5950,101
20250407,133400,2540848365,5950,5950,5950,5950,0
20250407,133300,2540848365,5950,5930,5950,5930,2232
20250407,133200,2527569345,5930,5930,5930,5930,331
20250407,133100,2525606515,5940,5940,5940,5940,1018
20250407,133000,2519559595,5930,5930,5930,5930,39
20250407,132900,2519328325,5930,5930,5930,5930,0
20250407,132800,2519328325,5930,5920,5930,5920,300
20250407,132700,2517551495,5920,5920,5920,5920,865
20250407,132600,2512430695,5930,5930,5930,5930,32
20250407,132500,2512240935,5930,5940,5940,5930,783
20250407,132400,2507592915,5950,5950,5950,5950,0
20250407,132300,2507592915,5950,5950,5950,5950,3411
20250407,132200,2487297465,5950,5950,5950,5950,551
20250407,132100,2484019015,5940,5940,5940,5940,168
20250407,132000,2483021095,5940,5960,5960,5940,734
20250407,131900,2478653325,5980,5980,5980,5980,0
20250407,131800,2478653325,5980,5980,5980,5980,0
20250407,131700,2478653325,5980,5990,5990,5980,1428
20250407,131600,2470107565,6000,6000,6000,6000,800
20250407,131500,2465307565,6010,6010,6010,6010,50
20250407,131400,2465007065,6010,6000,6010,6000,378
20250407,131300,2462738145,6000,6000,6000,6000,162
20250407,131200,2461766145,6000,6000,6000,5990,1242
20250407,131100,2454318675,6000,6010,6010,6000,750
20250407,131000,2449814675,6000,6000,6010,6000,1169
20250407,130900,2442798455,6010,6020,6020,6010,3159
20250407,130800,2423797415,6030,6030,6030,6030,1013
20250407,130700,2417689025,6040,6040,6040,6040,165
20250407,130600,2416692425,6070,6070,6070,6070,0
20250407,130500,2416692425,6070,6070,6070,6070,0
20250407,130400,2416692425,6070,6060,6080,6060,1010
20250407,130300,2410560875,6060,6030,6060,6030,1408
20250407,130200,2402047865,6030,6030,6030,6030,150
20250407,130100,2401143365,6030,6030,6030,6030,4
20250407,130000,2401119245,6030,6030,6030,6030,0
20250407,125900,2401119245,6030,6030,6030,6030,830
20250407,125800,2396114345,6030,6040,6050,6030,849
20250407,125700,2390983075,6050,6050,6050,6050,122
20250407,125600,2390244975,6030,6030,6030,6030,3
20250407,125500,2390226885,6030,6030,6030,6030,3
20250407,125400,2390208795,6030,6020,6030,6020,123
20250407,125300,2389467115,6050,6050,6050,6050,12
20250407,125200,2389394515,6040,6040,6040,6040,0
20250407,125100,2389394515,6040,6030,6040,6020,344
20250407,125000,2387320225,6070,6040,6070,6040,815
20250407,124900,2382384065,6010,6010,6010,6010,81
20250407,124800,2381897255,6010,6010,6010,6010,50
20250407,124700,2381596755,6010,6020,6020,6010,75
20250407,124600,2381145505,6050,6050,6050,6050,445
20250407,124500,2378453255,6050,6050,6070,6050,2863
20250407,124400,2361125545,6050,6025,6050,6025,101
20250407,124300,2360516995,6040,6050,6050,6040,51
20250407,124200,2360208945,6040,6030,6040,6030,1527
20250407,124100,2350987865,6000,6000,6000,6000,1897
20250407,124000,2339605865,6000,6050,6050,6000,151
20250407,123900,2338694695,6050,6050,6050,6050,0
20250407,123800,2338694695,6050,6050,6050,6050,0
20250407,123700,2338694695,6050,6050,6050,6050,1280
20250407,123600,2330950695,6050,6050,6050,6050,728
20250407,123500,2326546295,6050,6040,6050,6040,459
20250407,123400,2323769615,6050,6050,6050,6050,2
20250407,123300,2323757515,6040,5980,6040,5980,2369
20250407,123200,2309506235,5970,5960,5970,5960,2
20250407,123100,2309494305,5940,5940,5940,5940,0
20250407,123000,2309494305,5940,5940,5940,5940,0
20250407,122900,2309494305,5940,5940,5940,5940,0
20250407,122800,2309494305,5940,5940,5940,5940,1
20250407,122700,2309488365,5930,5930,5930,5930,0
20250407,122600,2309488365,5930,5960,5960,5930,3234
20250407,122500,2290236175,5960,5960,5960,5960,9
20250407,122400,2290182535,5970,5980,5980,5970,1102
20250407,122300,2283603585,5970,5990,5990,5970,2068
20250407,122200,2271241805,5990,5990,5990,5990,100
20250407,122100,2270642805,6000,6000,6000,6000,0
20250407,122000,2270642805,6000,6000,6000,6000,100
20250407,121900,2270042805,6010,6010,6010,6010,0
20250407,121800,2270042805,6010,6010,6010,6010,23
20250407,121700,2269904575,6000,6000,6000,6000,14
20250407,121600,2269820575,6000,6000,6000,6000,287
20250407,121500,2268098575,6000,6000,6000,6000,0
20250407,121400,2268098575,6000,6005,6005,6000,53
20250407,121300,2267780325,6000,6000,6000,6000,0
20250407,121200,2267780325,6000,6010,6010,6000,105
20250407,121100,2267149325,6010,6010,6010,6010,0
20250407,121000,2267149325,6010,6010,6010,6010,8
20250407,120900,2267101245,6010,6010,6010,6010,0
20250407,120800,2267101245,6010,6010,6010,6010,76
20250407,120700,2266644485,6010,6010,6010,6010,35
20250407,120600,2266434135,6020,6010,6020,6010,62
20250407,120500,2266061455,6000,6000,6000,6000,0
20250407,120400,2266061455,6000,6010,6010,6000,125
20250407,120300,2265310285,6000,6000,6000,6000,1000
20250407,120200,2259310285,6000,6000,6000,6000,30
20250407,120100,2259130285,6020,6020,6020,6020,0
20250407,120000,2259130285,6020,6020,6020,6020,0
20250407,115900,2259130285,6020,6010,6020,6010,167
20250407,115800,2258126605,6010,6020,6020,6010,21
20250407,115700,2258000195,6020,6000,6020,6000,21
20250407,115600,2257874175,5990,6010,6010,5990,4524
20250407,115500,2230733395,6010,6010,6010,6010,0
20250407,115400,2230733395,6010,6015,6020,6010,364
20250407,115300,2228542665,6010,6010,6010,6010,0
20250407,115200,2228542665,6010,6010,6010,6010,397
20250407,115100,2226156695,6020,6020,6020,6020,70
20250407,115000,2225735295,6020,6020,6020,6020,30
20250407,114900,2225554695,6020,6020,6020,6020,0
20250407,114800,2225554695,6020,6020,6020,6010,90
20250407,114700,2225013295,6020,6020,6020,6020,300
20250407,114600,2223207295,6020,6020,6020,6020,299
20250407,114500,2221407315,5990,5990,5990,5990,1
20250407,114400,2221401325,5990,5990,5990,5990,348
20250407,114300,2219316805,5990,5990,5990,5990,0
20250407,114200,2219316805,5990,5990,5990,5990,0
20250407,114100,2219316805,5990,5980,5990,5980,258
20250407,114000,2217772935,5970,5970,5970,5970,33
20250407,113900,2217575925,5980,5980,5980,5980,7
20250407,113800,2217534065,5990,5990,5990,5970,2052
20250407,113700,2205255205,5990,5990,5990,5990,5
20250407,113600,2205225255,5990,5990,5990,5990,101
20250407,113500,2204620265,5980,5980,5980,5980,0
20250407,113400,2204620265,5980,5980,5980,5980,837
20250407,113300,2199615005,5970,5970,5970,5970,0
20250407,113200,2199615005,5970,5940,5970,5940,2390
20250407,113100,2185359485,5920,5920,5920,5910,881
20250407,113000,2180151245,5900,5930,5930,5900,2502
20250407,112900,2165374005,5930,5940,5940,5930,308
20250407,112800,2163547485,5950,5950,5950,5930,107
20250407,112700,2162912025,5900,5880,5900,5880,10
20250407,112600,2162853105,5880,5890,5890,5880,1010
20250407,112500,2156912615,5890,5890,5890,5850,2932
20250407,112400,2139684885,5860,5890,5890,5850,1557
20250407,112300,2130565875,5900,5930,5930,5900,6521
20250407,112200,2092009675,5940,5950,5950,5940,779
20250407,112100,2087381815,5950,5970,5970,5950,1623
20250407,112000,2077719885,5970,5960,5970,5960,431
20250407,111900,2075149815,5950,5960,5960,5950,309
20250407,111800,2073310175,5970,5960,5970,5950,276
20250407,111700,2071664365,5960,6010,6010,5960,3999
20250407,111600,2047749655,6010,6010,6010,6010,472
20250407,111500,2044912935,6010,6010,6010,6010,1
20250407,111400,2044906925,6060,6060,6060,6060,0
20250407,111300,2044906925,6060,5990,6060,5990,323
20250407,111200,2042971145,5990,5980,5990,5980,711
20250407,111100,2038713755,5980,6020,6020,5980,4302
20250407,111000,2012882255,6020,6030,6030,6020,108
20250407,110900,2012231215,6050,6030,6050,6030,129
20250407,110800,2011453325,6030,6030,6030,6030,0
20250407,110700,2011453325,6030,6030,6030,6030,0
20250407,110600,2011453325,6030,6030,6030,6030,1
20250407,110500,2011447295,6020,6020,6020,6010,803
20250407,110400,2006620075,6030,6030,6030,6030,0
20250407,110300,2006620075,6030,6020,6030,6020,300
20250407,110200,2004812075,6010,6040,6040,6010,9516
20250407,110100,1947458085,6050,6050,6050,6050,634
20250407,110000,1943622385,6050,6050,6050,6045,381
20250407,105900,1941317740,6065,6080,6080,6065,2
20250407,105800,1941305595,6050,6050,6050,6050,0
20250407,105700,1941305595,6050,6070,6070,6050,473
20250407,105600,1938434595,6060,6060,6060,6060,47
20250407,105500,1938149775,6060,6060,6060,6060,0
20250407,105400,1938149775,6060,6060,6060,6060,103
20250407,105300,1937525595,6040,6060,6060,6040,1797
20250407,105200,1926659435,6060,6060,6070,6060,266
20250407,105100,1925046705,6060,6060,6060,6060,0
20250407,105000,1925046705,6060,6060,6060,6050,1441
20250407,104900,1916314255,6060,6060,6060,6060,289
20250407,104800,1914562915,6060,6060,6060,6040,3342
20250407,104700,1894360725,6060,6070,6080,6060,2875
20250407,104600,1876932965,6070,6070,6070,6070,100
20250407,104500,1876325965,6070,6070,6070,6070,165
20250407,104400,1875324415,6060,6060,6060,6060,51
20250407,104300,1875015355,6090,6050,6090,6050,2549
20250407,104200,1859524575,6070,6070,6070,6060,479
20250407,104100,1856620045,6070,6070,6070,6070,51
20250407,104000,1856310475,6060,6050,6060,6040,1385
20250407,103900,1847921865,6040,6030,6040,6030,1734
20250407,103800,1837464385,6030,6030,6030,6030,10
20250407,103700,1837404085,6030,6030,6030,6020,674
20250407,103600,1833341575,6040,6040,6040,6040,131
20250407,103500,1832550335,6010,6010,6010,6000,737
20250407,103400,1828121465,6000,6000,6000,6000,0
20250407,103300,1828121465,6000,6000,6000,6000,0
20250407,103200,1828121465,6000,6000,6000,6000,275
20250407,103100,1826471465,6000,6000,6010,6000,314
20250407,103000,1824587065,6010,6000,6050,6000,216
20250407,102900,1823286695,6020,6020,6020,5990,4162
20250407,102800,1798301685,6020,6020,6020,6020,0
20250407,102700,1798301685,6020,6030,6030,6020,946
20250407,102600,1792606465,6020,6030,6040,6020,880
20250407,102500,1787303265,6030,6060,6060,6030,665
20250407,102400,1783285315,6060,6080,6080,6030,991
20250407,102300,1777303685,6080,6040,6080,6030,507
20250407,102200,1774239455,6040,6050,6060,6030,987
20250407,102100,1768270985,6070,6100,6100,6060,3095
20250407,102000,1749504205,6100,6100,6100,6070,981
20250407,101900,1743540385,6100,6120,6120,6100,240
20250407,101800,1742072985,6120,6080,6120,6080,3111
20250407,101700,1723131795,6060,6040,6060,6040,702
20250407,101600,1718887435,6030,6040,6060,6030,968
20250407,101500,1713035195,6060,6070,6070,6030,542
20250407,101400,1709750005,6050,6040,6050,6040,974
20250407,101300,1703858815,6040,6040,6040,6040,58
20250407,101200,1703508495,6040,6050,6050,6020,1248
20250407,101100,1695977325,6050,6070,6080,6050,2221
20250407,101000,1682519815,6070,6040,6070,6040,1815
20250407,100900,1671522905,6040,6030,6040,6030,931
20250407,100800,1665900975,6030,6000,6030,6000,1467
20250407,100700,1657073645,6000,6050,6060,6000,3072
20250407,100600,1638570385,6040,6050,6060,6040,651
20250407,100500,1634636225,6060,6010,6060,6010,531
20250407,100400,1631435965,6010,6010,6020,6010,208
20250407,100300,1630185525,6020,6080,6080,6020,2961
20250407,100200,1612281775,6020,5960,6020,5960,1644
20250407,100100,1602446055,5980,6080,6120,5980,7123
20250407,100000,1559551795,6050,6060,6060,6050,1661
20250407,095900,1549500215,6060,6050,6060,6040,682
20250407,095800,1545372525,6040,6050,6090,6020,14088
20250407,095700,1460168985,6050,6110,6130,6050,14936
20250407,095600,1369576325,6120,6150,6160,6120,7378
20250407,095500,1324290195,6150,6190,6210,6130,12461
20250407,095400,1247496945,6180,6260,6260,6170,6867
20250407,095300,1204924105,6260,6170,6260,6150,10404
20250407,095200,1140283725,6150,6160,6210,6130,8970
20250407,095100,1084981225,6160,6090,6200,6050,18005
20250407,095000,974117735,6100,6070,6110,6010,6253
20250407,094900,936280185,6050,6060,6170,6050,10275
20250407,094800,873585685,6060,5930,6080,5930,8779
20250407,094700,820686525,5950,5870,5950,5850,2479
20250407,094600,806044355,5880,5880,5880,5870,337
20250407,094500,804065945,5880,5830,5890,5820,1149
20250407,094400,797358645,5840,5830,5840,5810,450
20250407,094300,794734225,5830,5810,5830,5810,1400
20250407,094200,786592225,5810,5830,5830,5810,945
20250407,094100,781101135,5830,5810,5830,5800,752
20250407,094000,776720235,5820,5840,5840,5820,4
20250407,093900,776696925,5840,5830,5840,5810,1454
20250407,093800,768209005,5810,5830,5840,5800,1141
20250407,093700,761578695,5870,5860,5870,5860,241
20250407,093600,760166425,5860,5860,5860,5860,281
20250407,093500,758519765,5860,5810,5870,5810,583
20250407,093400,755122325,5810,5820,5830,5800,168
20250407,093300,754146265,5830,5830,5830,5800,579
20250407,093200,750771415,5800,5790,5830,5790,1763
20250407,093100,740544465,5790,5840,5840,5790,5214
20250407,093000,710260095,5840,5840,5880,5840,550
20250407,092900,707048015,5850,5900,5900,5850,393
20250407,092800,704747995,5860,5910,5910,5860,339
20250407,092700,702758675,5920,5930,5930,5920,1030
20250407,092600,696652885,5930,5920,5930,5850,800
20250407,092500,691937965,5910,5870,5910,5870,553
20250407,092400,688687885,5870,5850,5870,5840,641
20250407,092300,684939895,5840,5840,5840,5840,63
20250407,092200,684571975,5840,5880,5890,5840,725
20250407,092100,680319345,5860,5920,5920,5860,472
20250407,092000,677543465,5930,5830,5970,5800,4930
20250407,091900,648784085,5810,5840,5840,5810,754
20250407,091800,644395565,5830,5910,5930,5830,6272
20250407,091700,607511795,5940,5990,6010,5910,4485
20250407,091600,580765145,5980,5980,5980,5930,1387
20250407,091500,572489125,5980,6000,6000,5930,3788
20250407,091400,549913925,6000,5960,6000,5920,2531
20250407,091300,534792755,5960,5880,5980,5870,3724
20250407,091200,512725495,5860,5810,5970,5810,2175
20250407,091100,499915475,5810,5800,5840,5790,922
20250407,091000,494545845,5800,5760,5840,5760,8813
20250407,090900,443517635,5760,5750,5770,5680,9144
20250407,090800,391186375,5780,5730,5790,5730,7236
20250407,090700,349433255,5730,5730,5770,5620,14147
20250407,090600,268669955,5730,5750,5790,5730,6969
20250407,090500,228564580,5740,5780,5810,5710,11912
20250407,090400,160195615,5780,5790,5800,5740,4845
20250407,090300,132202795,5790,5800,5850,5790,3681
20250407,090200,110869945,5800,5800,5850,5800,1014
20250407,090100,104974470,5790,5810,5870,5760,4503
20250407,090000,78688890,5760,5840,5840,5760,11888
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 183900 2775019880 5900 5900 5900 5900 4115
3 20250407 183800 2775019880 5900 5900 5900 5900 0
4 20250407 183700 2775019880 5900 5900 5900 5900 0
5 20250407 183600 2775019880 5900 5900 5900 5900 0
6 20250407 183500 2775019880 5900 5900 5900 5900 0
7 20250407 183400 2775019880 5900 5900 5900 5900 0
8 20250407 183300 2775019880 5900 5900 5900 5900 0
9 20250407 183200 2775019880 5900 5900 5900 5900 0
10 20250407 183100 2775019880 5900 5900 5900 5900 0
11 20250407 183000 2775019880 5900 5900 5900 5900 0
12 20250407 182900 2775019880 5900 5900 5900 5900 0
13 20250407 182800 2775019880 5900 5900 5900 5900 0
14 20250407 182700 2775019880 5900 5900 5900 5900 0
15 20250407 182600 2775019880 5900 5900 5900 5900 0
16 20250407 182500 2775019880 5900 5900 5900 5900 0
17 20250407 182400 2775019880 5900 5900 5900 5900 0
18 20250407 182300 2775019880 5900 5900 5900 5900 0
19 20250407 182200 2775019880 5900 5900 5900 5900 0
20 20250407 182100 2775019880 5900 5900 5900 5900 0
21 20250407 182000 2775019880 5900 5900 5900 5900 0
22 20250407 181900 2775019880 5900 5900 5900 5900 0
23 20250407 181800 2775019880 5900 5900 5900 5900 0
24 20250407 181700 2775019880 5900 5900 5900 5900 0
25 20250407 181600 2775019880 5900 5900 5900 5900 0
26 20250407 181500 2775019880 5900 5900 5900 5900 0
27 20250407 181400 2775019880 5900 5900 5900 5900 0
28 20250407 181300 2775019880 5900 5900 5900 5900 0
29 20250407 181200 2775019880 5900 5900 5900 5900 0
30 20250407 181100 2775019880 5900 5900 5900 5900 0
31 20250407 181000 2775019880 5900 5900 5900 5900 0
32 20250407 180900 2775019880 5900 5900 5900 5900 4115
33 20250407 180800 2775019880 5900 5900 5900 5900 0
34 20250407 180700 2775019880 5900 5900 5900 5900 0
35 20250407 180600 2775019880 5900 5900 5900 5900 0
36 20250407 180500 2775019880 5900 5900 5900 5900 0
37 20250407 180400 2775019880 5900 5900 5900 5900 0
38 20250407 180300 2775019880 5900 5900 5900 5900 0
39 20250407 180200 2775019880 5900 5900 5900 5900 0
40 20250407 180100 2775019880 5900 5900 5900 5900 0
41 20250407 180000 2775019880 5900 5900 5900 5900 0
42 20250407 175900 2775019880 5900 5900 5900 5900 0
43 20250407 175800 2775019880 5900 5900 5900 5900 0
44 20250407 175700 2775019880 5900 5900 5900 5900 0
45 20250407 175600 2775019880 5900 5900 5900 5900 0
46 20250407 175500 2775019880 5900 5900 5900 5900 0
47 20250407 175400 2775019880 5900 5900 5900 5900 0
48 20250407 175300 2775019880 5900 5900 5900 5900 0
49 20250407 175200 2775019880 5900 5900 5900 5900 0
50 20250407 175100 2775019880 5900 5900 5900 5900 0
51 20250407 175000 2775019880 5900 5900 5900 5900 0
52 20250407 174900 2775019880 5900 5900 5900 5900 0
53 20250407 174800 2775019880 5900 5900 5900 5900 0
54 20250407 174700 2775019880 5900 5900 5900 5900 0
55 20250407 174600 2775019880 5900 5900 5900 5900 0
56 20250407 174500 2775019880 5900 5900 5900 5900 0
57 20250407 174400 2775019880 5900 5900 5900 5900 0
58 20250407 174300 2775019880 5900 5900 5900 5900 0
59 20250407 174200 2775019880 5900 5900 5900 5900 0
60 20250407 174100 2775019880 5900 5900 5900 5900 0
61 20250407 174000 2775019880 5900 5900 5900 5900 0
62 20250407 173900 2775019880 5900 5900 5900 5900 4115
63 20250407 173800 2775019880 5900 5900 5900 5900 0
64 20250407 173700 2775019880 5900 5900 5900 5900 0
65 20250407 173600 2775019880 5900 5900 5900 5900 0
66 20250407 173500 2775019880 5900 5900 5900 5900 0
67 20250407 173400 2775019880 5900 5900 5900 5900 0
68 20250407 173300 2775019880 5900 5900 5900 5900 0
69 20250407 173200 2775019880 5900 5900 5900 5900 0
70 20250407 173100 2775019880 5900 5900 5900 5900 0
71 20250407 173000 2775019880 5900 5900 5900 5900 0
72 20250407 172900 2775019880 5900 5900 5900 5900 0
73 20250407 172800 2775019880 5900 5900 5900 5900 0
74 20250407 172700 2775019880 5900 5900 5900 5900 0
75 20250407 172600 2775019880 5900 5900 5900 5900 0
76 20250407 172500 2775019880 5900 5900 5900 5900 0
77 20250407 172400 2775019880 5900 5900 5900 5900 0
78 20250407 172300 2775019880 5900 5900 5900 5900 0
79 20250407 172200 2775019880 5900 5900 5900 5900 0
80 20250407 172100 2775019880 5900 5900 5900 5900 0
81 20250407 172000 2775019880 5900 5900 5900 5900 0
82 20250407 171900 2775019880 5900 5900 5900 5900 0
83 20250407 171800 2775019880 5900 5900 5900 5900 0
84 20250407 171700 2775019880 5900 5900 5900 5900 0
85 20250407 171600 2775019880 5900 5900 5900 5900 0
86 20250407 171500 2775019880 5900 5900 5900 5900 0
87 20250407 171400 2775019880 5900 5900 5900 5900 0
88 20250407 171300 2775019880 5900 5900 5900 5900 0
89 20250407 171200 2775019880 5900 5900 5900 5900 0
90 20250407 171100 2775019880 5900 5900 5900 5900 0
91 20250407 171000 2775019880 5900 5900 5900 5900 0
92 20250407 170900 2775019880 5900 5900 5900 5900 4115
93 20250407 170800 2775019880 5900 5900 5900 5900 0
94 20250407 170700 2775019880 5900 5900 5900 5900 0
95 20250407 170600 2775019880 5900 5900 5900 5900 0
96 20250407 170500 2775019880 5900 5900 5900 5900 0
97 20250407 170400 2775019880 5900 5900 5900 5900 0
98 20250407 170300 2775019880 5900 5900 5900 5900 0
99 20250407 170200 2775019880 5900 5900 5900 5900 0
100 20250407 170100 2775019880 5900 5900 5900 5900 0
101 20250407 170000 2775019880 5900 5900 5900 5900 0
102 20250407 165900 2775019880 5900 5900 5900 5900 0
103 20250407 165800 2775019880 5900 5900 5900 5900 0
104 20250407 165700 2775019880 5900 5900 5900 5900 0
105 20250407 165600 2775019880 5900 5900 5900 5900 0
106 20250407 165500 2775019880 5900 5900 5900 5900 0
107 20250407 165400 2775019880 5900 5900 5900 5900 0
108 20250407 165300 2775019880 5900 5900 5900 5900 0
109 20250407 165200 2775019880 5900 5900 5900 5900 0
110 20250407 165100 2775019880 5900 5900 5900 5900 0
111 20250407 165000 2775019880 5900 5900 5900 5900 0
112 20250407 164900 2775019880 5900 5900 5900 5900 0
113 20250407 164800 2775019880 5900 5900 5900 5900 0
114 20250407 164700 2775019880 5900 5900 5900 5900 0
115 20250407 164600 2775019880 5900 5900 5900 5900 0
116 20250407 164500 2775019880 5900 5900 5900 5900 0
117 20250407 164400 2775019880 5900 5900 5900 5900 0
118 20250407 164300 2775019880 5900 5900 5900 5900 0
119 20250407 164200 2775019880 5900 5900 5900 5900 0
120 20250407 164100 2775019880 5900 5900 5900 5900 0
121 20250407 164000 2775019880 5900 5900 5900 5900 0
122 20250407 163900 2775019880 5900 5900 5900 5900 4115
123 20250407 163800 2775019880 5900 5900 5900 5900 0
124 20250407 163700 2775019880 5900 5900 5900 5900 0
125 20250407 163600 2775019880 5900 5900 5900 5900 0
126 20250407 163500 2775019880 5900 5900 5900 5900 0
127 20250407 163400 2775019880 5900 5900 5900 5900 0
128 20250407 163300 2775019880 5900 5900 5900 5900 0
129 20250407 163200 2775019880 5900 5900 5900 5900 0
130 20250407 163100 2775019880 5900 5900 5900 5900 0
131 20250407 163000 2775019880 5900 5900 5900 5900 0
132 20250407 162900 2775019880 5900 5900 5900 5900 0
133 20250407 162800 2775019880 5900 5900 5900 5900 0
134 20250407 162700 2775019880 5900 5900 5900 5900 0
135 20250407 162600 2775019880 5900 5900 5900 5900 0
136 20250407 162500 2775019880 5900 5900 5900 5900 0
137 20250407 162400 2775019880 5900 5900 5900 5900 0
138 20250407 162300 2775019880 5900 5900 5900 5900 0
139 20250407 162200 2775019880 5900 5900 5900 5900 0
140 20250407 162100 2775019880 5900 5900 5900 5900 0
141 20250407 162000 2775019880 5900 5900 5900 5900 0
142 20250407 161900 2775019880 5900 5900 5900 5900 0
143 20250407 161800 2775019880 5900 5900 5900 5900 0
144 20250407 161700 2775019880 5900 5900 5900 5900 0
145 20250407 161600 2775019880 5900 5900 5900 5900 0
146 20250407 161500 2775019880 5900 5900 5900 5900 0
147 20250407 161400 2775019880 5900 5900 5900 5900 0
148 20250407 161300 2775019880 5900 5900 5900 5900 0
149 20250407 161200 2775019880 5900 5900 5900 5900 0
150 20250407 161100 2775019880 5900 5900 5900 5900 0
151 20250407 161000 2775019880 5900 5900 5900 5900 0
152 20250407 160900 2775019880 5900 5900 5900 5900 4115
153 20250407 160800 2775019880 5900 5900 5900 5900 0
154 20250407 160700 2775019880 5900 5900 5900 5900 0
155 20250407 160600 2775019880 5900 5900 5900 5900 0
156 20250407 160500 2775019880 5900 5900 5900 5900 0
157 20250407 160400 2775019880 5900 5900 5900 5900 0
158 20250407 160300 2775019880 5900 5900 5900 5900 0
159 20250407 160200 2775019880 5900 5900 5900 5900 0
160 20250407 160100 2775019880 5900 5900 5900 5900 0
161 20250407 160000 2775019880 5900 5900 5900 5900 0
162 20250407 155900 2775019880 5900 5900 5900 5900 0
163 20250407 155800 2775019880 5900 5900 5900 5900 0
164 20250407 155700 2775019880 5900 5900 5900 5900 0
165 20250407 155600 2775019880 5900 5900 5900 5900 0
166 20250407 155500 2775019880 5900 5900 5900 5900 0
167 20250407 155400 2775019880 5900 5900 5900 5900 0
168 20250407 155300 2775019880 5900 5900 5900 5900 0
169 20250407 155200 2775019880 5900 5900 5900 5900 0
170 20250407 155100 2775019880 5900 5900 5900 5900 0
171 20250407 155000 2775019880 5900 5900 5900 5900 0
172 20250407 154900 2775019880 5900 5900 5900 5900 0
173 20250407 154800 2775019880 5900 5900 5900 5900 0
174 20250407 154700 2775019880 5900 5900 5900 5900 0
175 20250407 154600 2775019880 5900 5900 5900 5900 0
176 20250407 154500 2775019880 5900 5900 5900 5900 0
177 20250407 154400 2775019880 5900 5900 5900 5900 0
178 20250407 154300 2775019880 5900 5900 5900 5900 0
179 20250407 154200 2775019880 5900 5900 5900 5900 0
180 20250407 154100 2775019880 5900 5900 5900 5900 0
181 20250407 154000 2775019880 5900 5900 5900 5900 0
182 20250407 153900 2775019880 5900 5900 5900 5900 4115
183 20250407 153800 2775019880 5900 5900 5900 5900 0
184 20250407 153700 2775019880 5900 5900 5900 5900 0
185 20250407 153600 2775019880 5900 5900 5900 5900 0
186 20250407 153500 2775019880 5900 5900 5900 5900 0
187 20250407 153400 2775019880 5900 5900 5900 5900 0
188 20250407 153300 2775019880 5900 5900 5900 5900 0
189 20250407 153200 2775019880 5900 5900 5900 5900 0
190 20250407 153100 2775019880 5900 5900 5900 5900 0
191 20250407 153000 2775019880 5900 5900 5900 5900 4115
192 20250407 152900 2750741380 5930 5930 5930 5930 0
193 20250407 152800 2750741380 5930 5930 5930 5930 0
194 20250407 152700 2750741380 5930 5930 5930 5930 0
195 20250407 152600 2750741380 5930 5930 5930 5930 0
196 20250407 152500 2750741380 5930 5930 5930 5930 0
197 20250407 152400 2750741380 5930 5930 5930 5930 0
198 20250407 152300 2750741380 5930 5930 5930 5930 0
199 20250407 152200 2750741380 5930 5930 5930 5930 0
200 20250407 152100 2750741380 5930 5930 5930 5930 0
201 20250407 152000 2750741380 5930 5930 5930 5930 0
202 20250407 151900 2750741380 5930 5900 5930 5890 967
203 20250407 151800 2745044020 5880 5910 5910 5880 1377
204 20250407 151700 2736927580 5930 5920 5930 5910 1048
205 20250407 151600 2730725180 5920 5910 5940 5910 2350
206 20250407 151500 2716777590 5910 5910 5920 5910 620
207 20250407 151400 2713113190 5910 5940 5940 5910 323
208 20250407 151300 2711204230 5940 5940 5940 5940 2
209 20250407 151200 2711192350 5900 5930 5930 5900 14
210 20250407 151100 2711109630 5900 5920 5920 5900 498
211 20250407 151000 2708163430 5920 5920 5920 5920 3
212 20250407 150900 2708145670 5920 5920 5920 5920 0
213 20250407 150800 2708145670 5920 5920 5920 5920 93
214 20250407 150700 2707595110 5920 5920 5920 5920 0
215 20250407 150600 2707595110 5920 5920 5920 5920 1
216 20250407 150500 2707589190 5920 5870 5920 5870 301
217 20250407 150400 2705822270 5920 5880 5920 5870 691
218 20250407 150300 2701754800 5880 5880 5880 5880 3564
219 20250407 150200 2680798480 5880 5900 5900 5880 894
220 20250407 150100 2675528920 5910 5910 5910 5910 0
221 20250407 150000 2675528920 5910 5910 5910 5910 1
222 20250407 145900 2675523010 5900 5900 5920 5900 214
223 20250407 145800 2674260210 5910 5920 5920 5910 198
224 20250407 145700 2673088350 5930 5910 5930 5910 11
225 20250407 145600 2673023320 5910 5920 5920 5910 680
226 20250407 145500 2669001790 5930 5930 5930 5930 70
227 20250407 145400 2668586690 5910 5910 5910 5910 0
228 20250407 145300 2668586690 5910 5930 5930 5910 612
229 20250407 145200 2664965690 5960 5960 5960 5960 0
230 20250407 145100 2664965690 5960 5920 5960 5920 224
231 20250407 145000 2663639570 5920 5920 5920 5920 142
232 20250407 144900 2662798930 5920 5920 5920 5920 274
233 20250407 144800 2661176850 5910 5910 5910 5910 50
234 20250407 144700 2660881350 5920 5920 5920 5920 324
235 20250407 144600 2658963270 5920 5930 5930 5920 399
236 20250407 144500 2656598200 5930 5950 5950 5930 11
237 20250407 144400 2656532770 5920 5920 5920 5920 0
238 20250407 144300 2656532770 5920 5920 5920 5920 0
239 20250407 144200 2656532770 5920 5920 5920 5920 0
240 20250407 144100 2656532770 5920 5970 5970 5920 1025
241 20250407 144000 2650451760 5940 5940 5940 5940 0
242 20250407 143900 2650451760 5940 5940 5940 5940 0
243 20250407 143800 2650451760 5940 5940 5940 5940 525
244 20250407 143700 2647333260 5940 5940 5940 5940 0
245 20250407 143600 2647333260 5940 5950 5950 5940 446
246 20250407 143500 2644682120 5950 5950 5950 5940 217
247 20250407 143400 2643391040 5940 5940 5940 5940 0
248 20250407 143300 2643391040 5940 5940 5940 5940 100
249 20250407 143200 2642797040 5930 5930 5930 5930 0
250 20250407 143100 2642797040 5930 5930 5930 5930 0
251 20250407 143000 2642797040 5930 5950 5950 5930 1355
252 20250407 142900 2634748290 5990 5990 5990 5990 0
253 20250407 142800 2634748290 5990 5990 5990 5990 0
254 20250407 142700 2634748290 5990 5990 5990 5990 0
255 20250407 142600 2634748290 5990 5960 5990 5960 201
256 20250407 142500 2633544350 5990 5990 5990 5990 0
257 20250407 142400 2633544350 5990 5990 5990 5990 0
258 20250407 142300 2633544350 5990 5990 5990 5990 0
259 20250407 142200 2633544350 5990 5950 5990 5950 2172
260 20250407 142100 2620617190 5960 5960 5960 5960 0
261 20250407 142000 2620617190 5960 5970 5980 5960 1081
262 20250407 141900 2614166380 5980 5980 5980 5980 22
263 20250407 141800 2614034820 5980 5980 5980 5980 0
264 20250407 141700 2614034820 5980 5980 5980 5980 171
265 20250407 141600 2613012240 5980 5990 5990 5980 216
266 20250407 141500 2611720550 5990 5990 5990 5990 500
267 20250407 141400 2608725550 5990 5990 5990 5990 222
268 20250407 141300 2607395770 5980 5990 6000 5980 588
269 20250407 141200 2603873130 5990 5990 5990 5990 194
270 20250407 141100 2602711070 5990 5980 5990 5980 43
271 20250407 141000 2602453670 5980 5990 5990 5980 241
272 20250407 140900 2601011850 5990 5975 5990 5975 7
273 20250407 140800 2600969995 5970 5950 5970 5950 731
274 20250407 140700 2596611235 5940 5940 5940 5940 434
275 20250407 140600 2594033275 5930 5930 5930 5930 0
276 20250407 140500 2594033275 5930 5930 5930 5930 567
277 20250407 140400 2590670965 5930 5930 5930 5930 0
278 20250407 140300 2590670965 5930 5920 5930 5920 630
279 20250407 140200 2586940855 5910 5910 5910 5910 0
280 20250407 140100 2586940855 5910 5910 5910 5910 196
281 20250407 140000 2585782495 5890 5890 5890 5890 115
282 20250407 135900 2585105145 5900 5890 5900 5890 1383
283 20250407 135800 2576950445 5880 5880 5880 5880 94
284 20250407 135700 2576397725 5880 5880 5880 5880 223
285 20250407 135600 2575086485 5880 5870 5880 5870 623
286 20250407 135500 2571425475 5870 5880 5880 5870 52
287 20250407 135400 2571119935 5880 5880 5880 5880 500
288 20250407 135300 2568179935 5880 5880 5910 5880 292
289 20250407 135200 2566462945 5910 5910 5910 5910 0
290 20250407 135100 2566462945 5910 5910 5910 5910 0
291 20250407 135000 2566462945 5910 5890 5910 5870 449
292 20250407 134900 2563822685 5890 5890 5890 5890 459
293 20250407 134800 2561119175 5890 5910 5910 5890 101
294 20250407 134700 2560524265 5930 5930 5930 5930 2
295 20250407 134600 2560512405 5940 5940 5940 5940 0
296 20250407 134500 2560512405 5940 5940 5940 5940 158
297 20250407 134400 2559573885 5910 5910 5910 5910 522
298 20250407 134300 2556488865 5900 5910 5910 5900 886
299 20250407 134200 2551256235 5920 5920 5920 5920 0
300 20250407 134100 2551256235 5920 5920 5920 5920 102
301 20250407 134000 2550652395 5920 5920 5920 5920 300
302 20250407 133900 2548876395 5920 5920 5920 5920 50
303 20250407 133800 2548580395 5920 5920 5920 5920 173
304 20250407 133700 2547556235 5920 5920 5920 5920 127
305 20250407 133600 2546804395 5910 5930 5930 5910 904
306 20250407 133500 2541449315 5950 5950 5950 5950 101
307 20250407 133400 2540848365 5950 5950 5950 5950 0
308 20250407 133300 2540848365 5950 5930 5950 5930 2232
309 20250407 133200 2527569345 5930 5930 5930 5930 331
310 20250407 133100 2525606515 5940 5940 5940 5940 1018
311 20250407 133000 2519559595 5930 5930 5930 5930 39
312 20250407 132900 2519328325 5930 5930 5930 5930 0
313 20250407 132800 2519328325 5930 5920 5930 5920 300
314 20250407 132700 2517551495 5920 5920 5920 5920 865
315 20250407 132600 2512430695 5930 5930 5930 5930 32
316 20250407 132500 2512240935 5930 5940 5940 5930 783
317 20250407 132400 2507592915 5950 5950 5950 5950 0
318 20250407 132300 2507592915 5950 5950 5950 5950 3411
319 20250407 132200 2487297465 5950 5950 5950 5950 551
320 20250407 132100 2484019015 5940 5940 5940 5940 168
321 20250407 132000 2483021095 5940 5960 5960 5940 734
322 20250407 131900 2478653325 5980 5980 5980 5980 0
323 20250407 131800 2478653325 5980 5980 5980 5980 0
324 20250407 131700 2478653325 5980 5990 5990 5980 1428
325 20250407 131600 2470107565 6000 6000 6000 6000 800
326 20250407 131500 2465307565 6010 6010 6010 6010 50
327 20250407 131400 2465007065 6010 6000 6010 6000 378
328 20250407 131300 2462738145 6000 6000 6000 6000 162
329 20250407 131200 2461766145 6000 6000 6000 5990 1242
330 20250407 131100 2454318675 6000 6010 6010 6000 750
331 20250407 131000 2449814675 6000 6000 6010 6000 1169
332 20250407 130900 2442798455 6010 6020 6020 6010 3159
333 20250407 130800 2423797415 6030 6030 6030 6030 1013
334 20250407 130700 2417689025 6040 6040 6040 6040 165
335 20250407 130600 2416692425 6070 6070 6070 6070 0
336 20250407 130500 2416692425 6070 6070 6070 6070 0
337 20250407 130400 2416692425 6070 6060 6080 6060 1010
338 20250407 130300 2410560875 6060 6030 6060 6030 1408
339 20250407 130200 2402047865 6030 6030 6030 6030 150
340 20250407 130100 2401143365 6030 6030 6030 6030 4
341 20250407 130000 2401119245 6030 6030 6030 6030 0
342 20250407 125900 2401119245 6030 6030 6030 6030 830
343 20250407 125800 2396114345 6030 6040 6050 6030 849
344 20250407 125700 2390983075 6050 6050 6050 6050 122
345 20250407 125600 2390244975 6030 6030 6030 6030 3
346 20250407 125500 2390226885 6030 6030 6030 6030 3
347 20250407 125400 2390208795 6030 6020 6030 6020 123
348 20250407 125300 2389467115 6050 6050 6050 6050 12
349 20250407 125200 2389394515 6040 6040 6040 6040 0
350 20250407 125100 2389394515 6040 6030 6040 6020 344
351 20250407 125000 2387320225 6070 6040 6070 6040 815
352 20250407 124900 2382384065 6010 6010 6010 6010 81
353 20250407 124800 2381897255 6010 6010 6010 6010 50
354 20250407 124700 2381596755 6010 6020 6020 6010 75
355 20250407 124600 2381145505 6050 6050 6050 6050 445
356 20250407 124500 2378453255 6050 6050 6070 6050 2863
357 20250407 124400 2361125545 6050 6025 6050 6025 101
358 20250407 124300 2360516995 6040 6050 6050 6040 51
359 20250407 124200 2360208945 6040 6030 6040 6030 1527
360 20250407 124100 2350987865 6000 6000 6000 6000 1897
361 20250407 124000 2339605865 6000 6050 6050 6000 151
362 20250407 123900 2338694695 6050 6050 6050 6050 0
363 20250407 123800 2338694695 6050 6050 6050 6050 0
364 20250407 123700 2338694695 6050 6050 6050 6050 1280
365 20250407 123600 2330950695 6050 6050 6050 6050 728
366 20250407 123500 2326546295 6050 6040 6050 6040 459
367 20250407 123400 2323769615 6050 6050 6050 6050 2
368 20250407 123300 2323757515 6040 5980 6040 5980 2369
369 20250407 123200 2309506235 5970 5960 5970 5960 2
370 20250407 123100 2309494305 5940 5940 5940 5940 0
371 20250407 123000 2309494305 5940 5940 5940 5940 0
372 20250407 122900 2309494305 5940 5940 5940 5940 0
373 20250407 122800 2309494305 5940 5940 5940 5940 1
374 20250407 122700 2309488365 5930 5930 5930 5930 0
375 20250407 122600 2309488365 5930 5960 5960 5930 3234
376 20250407 122500 2290236175 5960 5960 5960 5960 9
377 20250407 122400 2290182535 5970 5980 5980 5970 1102
378 20250407 122300 2283603585 5970 5990 5990 5970 2068
379 20250407 122200 2271241805 5990 5990 5990 5990 100
380 20250407 122100 2270642805 6000 6000 6000 6000 0
381 20250407 122000 2270642805 6000 6000 6000 6000 100
382 20250407 121900 2270042805 6010 6010 6010 6010 0
383 20250407 121800 2270042805 6010 6010 6010 6010 23
384 20250407 121700 2269904575 6000 6000 6000 6000 14
385 20250407 121600 2269820575 6000 6000 6000 6000 287
386 20250407 121500 2268098575 6000 6000 6000 6000 0
387 20250407 121400 2268098575 6000 6005 6005 6000 53
388 20250407 121300 2267780325 6000 6000 6000 6000 0
389 20250407 121200 2267780325 6000 6010 6010 6000 105
390 20250407 121100 2267149325 6010 6010 6010 6010 0
391 20250407 121000 2267149325 6010 6010 6010 6010 8
392 20250407 120900 2267101245 6010 6010 6010 6010 0
393 20250407 120800 2267101245 6010 6010 6010 6010 76
394 20250407 120700 2266644485 6010 6010 6010 6010 35
395 20250407 120600 2266434135 6020 6010 6020 6010 62
396 20250407 120500 2266061455 6000 6000 6000 6000 0
397 20250407 120400 2266061455 6000 6010 6010 6000 125
398 20250407 120300 2265310285 6000 6000 6000 6000 1000
399 20250407 120200 2259310285 6000 6000 6000 6000 30
400 20250407 120100 2259130285 6020 6020 6020 6020 0
401 20250407 120000 2259130285 6020 6020 6020 6020 0
402 20250407 115900 2259130285 6020 6010 6020 6010 167
403 20250407 115800 2258126605 6010 6020 6020 6010 21
404 20250407 115700 2258000195 6020 6000 6020 6000 21
405 20250407 115600 2257874175 5990 6010 6010 5990 4524
406 20250407 115500 2230733395 6010 6010 6010 6010 0
407 20250407 115400 2230733395 6010 6015 6020 6010 364
408 20250407 115300 2228542665 6010 6010 6010 6010 0
409 20250407 115200 2228542665 6010 6010 6010 6010 397
410 20250407 115100 2226156695 6020 6020 6020 6020 70
411 20250407 115000 2225735295 6020 6020 6020 6020 30
412 20250407 114900 2225554695 6020 6020 6020 6020 0
413 20250407 114800 2225554695 6020 6020 6020 6010 90
414 20250407 114700 2225013295 6020 6020 6020 6020 300
415 20250407 114600 2223207295 6020 6020 6020 6020 299
416 20250407 114500 2221407315 5990 5990 5990 5990 1
417 20250407 114400 2221401325 5990 5990 5990 5990 348
418 20250407 114300 2219316805 5990 5990 5990 5990 0
419 20250407 114200 2219316805 5990 5990 5990 5990 0
420 20250407 114100 2219316805 5990 5980 5990 5980 258
421 20250407 114000 2217772935 5970 5970 5970 5970 33
422 20250407 113900 2217575925 5980 5980 5980 5980 7
423 20250407 113800 2217534065 5990 5990 5990 5970 2052
424 20250407 113700 2205255205 5990 5990 5990 5990 5
425 20250407 113600 2205225255 5990 5990 5990 5990 101
426 20250407 113500 2204620265 5980 5980 5980 5980 0
427 20250407 113400 2204620265 5980 5980 5980 5980 837
428 20250407 113300 2199615005 5970 5970 5970 5970 0
429 20250407 113200 2199615005 5970 5940 5970 5940 2390
430 20250407 113100 2185359485 5920 5920 5920 5910 881
431 20250407 113000 2180151245 5900 5930 5930 5900 2502
432 20250407 112900 2165374005 5930 5940 5940 5930 308
433 20250407 112800 2163547485 5950 5950 5950 5930 107
434 20250407 112700 2162912025 5900 5880 5900 5880 10
435 20250407 112600 2162853105 5880 5890 5890 5880 1010
436 20250407 112500 2156912615 5890 5890 5890 5850 2932
437 20250407 112400 2139684885 5860 5890 5890 5850 1557
438 20250407 112300 2130565875 5900 5930 5930 5900 6521
439 20250407 112200 2092009675 5940 5950 5950 5940 779
440 20250407 112100 2087381815 5950 5970 5970 5950 1623
441 20250407 112000 2077719885 5970 5960 5970 5960 431
442 20250407 111900 2075149815 5950 5960 5960 5950 309
443 20250407 111800 2073310175 5970 5960 5970 5950 276
444 20250407 111700 2071664365 5960 6010 6010 5960 3999
445 20250407 111600 2047749655 6010 6010 6010 6010 472
446 20250407 111500 2044912935 6010 6010 6010 6010 1
447 20250407 111400 2044906925 6060 6060 6060 6060 0
448 20250407 111300 2044906925 6060 5990 6060 5990 323
449 20250407 111200 2042971145 5990 5980 5990 5980 711
450 20250407 111100 2038713755 5980 6020 6020 5980 4302
451 20250407 111000 2012882255 6020 6030 6030 6020 108
452 20250407 110900 2012231215 6050 6030 6050 6030 129
453 20250407 110800 2011453325 6030 6030 6030 6030 0
454 20250407 110700 2011453325 6030 6030 6030 6030 0
455 20250407 110600 2011453325 6030 6030 6030 6030 1
456 20250407 110500 2011447295 6020 6020 6020 6010 803
457 20250407 110400 2006620075 6030 6030 6030 6030 0
458 20250407 110300 2006620075 6030 6020 6030 6020 300
459 20250407 110200 2004812075 6010 6040 6040 6010 9516
460 20250407 110100 1947458085 6050 6050 6050 6050 634
461 20250407 110000 1943622385 6050 6050 6050 6045 381
462 20250407 105900 1941317740 6065 6080 6080 6065 2
463 20250407 105800 1941305595 6050 6050 6050 6050 0
464 20250407 105700 1941305595 6050 6070 6070 6050 473
465 20250407 105600 1938434595 6060 6060 6060 6060 47
466 20250407 105500 1938149775 6060 6060 6060 6060 0
467 20250407 105400 1938149775 6060 6060 6060 6060 103
468 20250407 105300 1937525595 6040 6060 6060 6040 1797
469 20250407 105200 1926659435 6060 6060 6070 6060 266
470 20250407 105100 1925046705 6060 6060 6060 6060 0
471 20250407 105000 1925046705 6060 6060 6060 6050 1441
472 20250407 104900 1916314255 6060 6060 6060 6060 289
473 20250407 104800 1914562915 6060 6060 6060 6040 3342
474 20250407 104700 1894360725 6060 6070 6080 6060 2875
475 20250407 104600 1876932965 6070 6070 6070 6070 100
476 20250407 104500 1876325965 6070 6070 6070 6070 165
477 20250407 104400 1875324415 6060 6060 6060 6060 51
478 20250407 104300 1875015355 6090 6050 6090 6050 2549
479 20250407 104200 1859524575 6070 6070 6070 6060 479
480 20250407 104100 1856620045 6070 6070 6070 6070 51
481 20250407 104000 1856310475 6060 6050 6060 6040 1385
482 20250407 103900 1847921865 6040 6030 6040 6030 1734
483 20250407 103800 1837464385 6030 6030 6030 6030 10
484 20250407 103700 1837404085 6030 6030 6030 6020 674
485 20250407 103600 1833341575 6040 6040 6040 6040 131
486 20250407 103500 1832550335 6010 6010 6010 6000 737
487 20250407 103400 1828121465 6000 6000 6000 6000 0
488 20250407 103300 1828121465 6000 6000 6000 6000 0
489 20250407 103200 1828121465 6000 6000 6000 6000 275
490 20250407 103100 1826471465 6000 6000 6010 6000 314
491 20250407 103000 1824587065 6010 6000 6050 6000 216
492 20250407 102900 1823286695 6020 6020 6020 5990 4162
493 20250407 102800 1798301685 6020 6020 6020 6020 0
494 20250407 102700 1798301685 6020 6030 6030 6020 946
495 20250407 102600 1792606465 6020 6030 6040 6020 880
496 20250407 102500 1787303265 6030 6060 6060 6030 665
497 20250407 102400 1783285315 6060 6080 6080 6030 991
498 20250407 102300 1777303685 6080 6040 6080 6030 507
499 20250407 102200 1774239455 6040 6050 6060 6030 987
500 20250407 102100 1768270985 6070 6100 6100 6060 3095
501 20250407 102000 1749504205 6100 6100 6100 6070 981
502 20250407 101900 1743540385 6100 6120 6120 6100 240
503 20250407 101800 1742072985 6120 6080 6120 6080 3111
504 20250407 101700 1723131795 6060 6040 6060 6040 702
505 20250407 101600 1718887435 6030 6040 6060 6030 968
506 20250407 101500 1713035195 6060 6070 6070 6030 542
507 20250407 101400 1709750005 6050 6040 6050 6040 974
508 20250407 101300 1703858815 6040 6040 6040 6040 58
509 20250407 101200 1703508495 6040 6050 6050 6020 1248
510 20250407 101100 1695977325 6050 6070 6080 6050 2221
511 20250407 101000 1682519815 6070 6040 6070 6040 1815
512 20250407 100900 1671522905 6040 6030 6040 6030 931
513 20250407 100800 1665900975 6030 6000 6030 6000 1467
514 20250407 100700 1657073645 6000 6050 6060 6000 3072
515 20250407 100600 1638570385 6040 6050 6060 6040 651
516 20250407 100500 1634636225 6060 6010 6060 6010 531
517 20250407 100400 1631435965 6010 6010 6020 6010 208
518 20250407 100300 1630185525 6020 6080 6080 6020 2961
519 20250407 100200 1612281775 6020 5960 6020 5960 1644
520 20250407 100100 1602446055 5980 6080 6120 5980 7123
521 20250407 100000 1559551795 6050 6060 6060 6050 1661
522 20250407 095900 1549500215 6060 6050 6060 6040 682
523 20250407 095800 1545372525 6040 6050 6090 6020 14088
524 20250407 095700 1460168985 6050 6110 6130 6050 14936
525 20250407 095600 1369576325 6120 6150 6160 6120 7378
526 20250407 095500 1324290195 6150 6190 6210 6130 12461
527 20250407 095400 1247496945 6180 6260 6260 6170 6867
528 20250407 095300 1204924105 6260 6170 6260 6150 10404
529 20250407 095200 1140283725 6150 6160 6210 6130 8970
530 20250407 095100 1084981225 6160 6090 6200 6050 18005
531 20250407 095000 974117735 6100 6070 6110 6010 6253
532 20250407 094900 936280185 6050 6060 6170 6050 10275
533 20250407 094800 873585685 6060 5930 6080 5930 8779
534 20250407 094700 820686525 5950 5870 5950 5850 2479
535 20250407 094600 806044355 5880 5880 5880 5870 337
536 20250407 094500 804065945 5880 5830 5890 5820 1149
537 20250407 094400 797358645 5840 5830 5840 5810 450
538 20250407 094300 794734225 5830 5810 5830 5810 1400
539 20250407 094200 786592225 5810 5830 5830 5810 945
540 20250407 094100 781101135 5830 5810 5830 5800 752
541 20250407 094000 776720235 5820 5840 5840 5820 4
542 20250407 093900 776696925 5840 5830 5840 5810 1454
543 20250407 093800 768209005 5810 5830 5840 5800 1141
544 20250407 093700 761578695 5870 5860 5870 5860 241
545 20250407 093600 760166425 5860 5860 5860 5860 281
546 20250407 093500 758519765 5860 5810 5870 5810 583
547 20250407 093400 755122325 5810 5820 5830 5800 168
548 20250407 093300 754146265 5830 5830 5830 5800 579
549 20250407 093200 750771415 5800 5790 5830 5790 1763
550 20250407 093100 740544465 5790 5840 5840 5790 5214
551 20250407 093000 710260095 5840 5840 5880 5840 550
552 20250407 092900 707048015 5850 5900 5900 5850 393
553 20250407 092800 704747995 5860 5910 5910 5860 339
554 20250407 092700 702758675 5920 5930 5930 5920 1030
555 20250407 092600 696652885 5930 5920 5930 5850 800
556 20250407 092500 691937965 5910 5870 5910 5870 553
557 20250407 092400 688687885 5870 5850 5870 5840 641
558 20250407 092300 684939895 5840 5840 5840 5840 63
559 20250407 092200 684571975 5840 5880 5890 5840 725
560 20250407 092100 680319345 5860 5920 5920 5860 472
561 20250407 092000 677543465 5930 5830 5970 5800 4930
562 20250407 091900 648784085 5810 5840 5840 5810 754
563 20250407 091800 644395565 5830 5910 5930 5830 6272
564 20250407 091700 607511795 5940 5990 6010 5910 4485
565 20250407 091600 580765145 5980 5980 5980 5930 1387
566 20250407 091500 572489125 5980 6000 6000 5930 3788
567 20250407 091400 549913925 6000 5960 6000 5920 2531
568 20250407 091300 534792755 5960 5880 5980 5870 3724
569 20250407 091200 512725495 5860 5810 5970 5810 2175
570 20250407 091100 499915475 5810 5800 5840 5790 922
571 20250407 091000 494545845 5800 5760 5840 5760 8813
572 20250407 090900 443517635 5760 5750 5770 5680 9144
573 20250407 090800 391186375 5780 5730 5790 5730 7236
574 20250407 090700 349433255 5730 5730 5770 5620 14147
575 20250407 090600 268669955 5730 5750 5790 5730 6969
576 20250407 090500 228564580 5740 5780 5810 5710 11912
577 20250407 090400 160195615 5780 5790 5800 5740 4845
578 20250407 090300 132202795 5790 5800 5850 5790 3681
579 20250407 090200 110869945 5800 5800 5850 5800 1014
580 20250407 090100 104974470 5790 5810 5870 5760 4503
581 20250407 090000 78688890 5760 5840 5840 5760 11888