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

586
014530/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184400,891166261,3385,3385,3385,3385,938
20250407,184300,891166261,3385,3385,3385,3385,0
20250407,184200,891166261,3385,3385,3385,3385,0
20250407,184100,891166261,3385,3385,3385,3385,0
20250407,184000,891166261,3385,3385,3385,3385,0
20250407,183900,891166261,3385,3385,3385,3385,0
20250407,183800,891166261,3385,3385,3385,3385,0
20250407,183700,891166261,3385,3385,3385,3385,0
20250407,183600,891166261,3385,3385,3385,3385,0
20250407,183500,891166261,3385,3385,3385,3385,0
20250407,183400,891166261,3385,3385,3385,3385,0
20250407,183300,891166261,3385,3385,3385,3385,0
20250407,183200,891166261,3385,3385,3385,3385,0
20250407,183100,891166261,3385,3385,3385,3385,0
20250407,183000,891166261,3385,3385,3385,3385,0
20250407,182900,891166261,3385,3385,3385,3385,0
20250407,182800,891166261,3385,3385,3385,3385,0
20250407,182700,891166261,3385,3385,3385,3385,0
20250407,182600,891166261,3385,3385,3385,3385,0
20250407,182500,891166261,3385,3385,3385,3385,0
20250407,182400,891166261,3385,3385,3385,3385,0
20250407,182300,891166261,3385,3385,3385,3385,0
20250407,182200,891166261,3385,3385,3385,3385,0
20250407,182100,891166261,3385,3385,3385,3385,0
20250407,182000,891166261,3385,3385,3385,3385,0
20250407,181900,891166261,3385,3385,3385,3385,0
20250407,181800,891166261,3385,3385,3385,3385,0
20250407,181700,891166261,3385,3385,3385,3385,0
20250407,181600,891166261,3385,3385,3385,3385,0
20250407,181500,891166261,3385,3385,3385,3385,0
20250407,181400,891166261,3385,3385,3385,3385,938
20250407,181300,891166261,3385,3385,3385,3385,0
20250407,181200,891166261,3385,3385,3385,3385,0
20250407,181100,891166261,3385,3385,3385,3385,0
20250407,181000,891166261,3385,3385,3385,3385,0
20250407,180900,891166261,3385,3385,3385,3385,0
20250407,180800,891166261,3385,3385,3385,3385,0
20250407,180700,891166261,3385,3385,3385,3385,0
20250407,180600,891166261,3385,3385,3385,3385,0
20250407,180500,891166261,3385,3385,3385,3385,0
20250407,180400,891166261,3385,3385,3385,3385,0
20250407,180300,891166261,3385,3385,3385,3385,0
20250407,180200,891166261,3385,3385,3385,3385,0
20250407,180100,891166261,3385,3385,3385,3385,0
20250407,180000,891166261,3385,3385,3385,3385,0
20250407,175900,891166261,3385,3385,3385,3385,0
20250407,175800,891166261,3385,3385,3385,3385,0
20250407,175700,891166261,3385,3385,3385,3385,0
20250407,175600,891166261,3385,3385,3385,3385,0
20250407,175500,891166261,3385,3385,3385,3385,0
20250407,175400,891166261,3385,3385,3385,3385,0
20250407,175300,891166261,3385,3385,3385,3385,0
20250407,175200,891166261,3385,3385,3385,3385,0
20250407,175100,891166261,3385,3385,3385,3385,0
20250407,175000,891166261,3385,3385,3385,3385,0
20250407,174900,891166261,3385,3385,3385,3385,0
20250407,174800,891166261,3385,3385,3385,3385,0
20250407,174700,891166261,3385,3385,3385,3385,0
20250407,174600,891166261,3385,3385,3385,3385,0
20250407,174500,891166261,3385,3385,3385,3385,0
20250407,174400,891166261,3385,3385,3385,3385,938
20250407,174300,891166261,3385,3385,3385,3385,0
20250407,174200,891166261,3385,3385,3385,3385,0
20250407,174100,891166261,3385,3385,3385,3385,0
20250407,174000,891166261,3385,3385,3385,3385,0
20250407,173900,891166261,3385,3385,3385,3385,0
20250407,173800,891166261,3385,3385,3385,3385,0
20250407,173700,891166261,3385,3385,3385,3385,0
20250407,173600,891166261,3385,3385,3385,3385,0
20250407,173500,891166261,3385,3385,3385,3385,0
20250407,173400,891166261,3385,3385,3385,3385,0
20250407,173300,891166261,3385,3385,3385,3385,0
20250407,173200,891166261,3385,3385,3385,3385,0
20250407,173100,891166261,3385,3385,3385,3385,0
20250407,173000,891166261,3385,3385,3385,3385,0
20250407,172900,891166261,3385,3385,3385,3385,0
20250407,172800,891166261,3385,3385,3385,3385,0
20250407,172700,891166261,3385,3385,3385,3385,0
20250407,172600,891166261,3385,3385,3385,3385,0
20250407,172500,891166261,3385,3385,3385,3385,0
20250407,172400,891166261,3385,3385,3385,3385,0
20250407,172300,891166261,3385,3385,3385,3385,0
20250407,172200,891166261,3385,3385,3385,3385,0
20250407,172100,891166261,3385,3385,3385,3385,0
20250407,172000,891166261,3385,3385,3385,3385,0
20250407,171900,891166261,3385,3385,3385,3385,0
20250407,171800,891166261,3385,3385,3385,3385,0
20250407,171700,891166261,3385,3385,3385,3385,0
20250407,171600,891166261,3385,3385,3385,3385,0
20250407,171500,891166261,3385,3385,3385,3385,0
20250407,171400,891166261,3385,3385,3385,3385,938
20250407,171300,891166261,3385,3385,3385,3385,0
20250407,171200,891166261,3385,3385,3385,3385,0
20250407,171100,891166261,3385,3385,3385,3385,0
20250407,171000,891166261,3385,3385,3385,3385,0
20250407,170900,891166261,3385,3385,3385,3385,0
20250407,170800,891166261,3385,3385,3385,3385,0
20250407,170700,891166261,3385,3385,3385,3385,0
20250407,170600,891166261,3385,3385,3385,3385,0
20250407,170500,891166261,3385,3385,3385,3385,0
20250407,170400,891166261,3385,3385,3385,3385,0
20250407,170300,891166261,3385,3385,3385,3385,0
20250407,170200,891166261,3385,3385,3385,3385,0
20250407,170100,891166261,3385,3385,3385,3385,0
20250407,170000,891166261,3385,3385,3385,3385,0
20250407,165900,891166261,3385,3385,3385,3385,0
20250407,165800,891166261,3385,3385,3385,3385,0
20250407,165700,891166261,3385,3385,3385,3385,0
20250407,165600,891166261,3385,3385,3385,3385,0
20250407,165500,891166261,3385,3385,3385,3385,0
20250407,165400,891166261,3385,3385,3385,3385,0
20250407,165300,891166261,3385,3385,3385,3385,0
20250407,165200,891166261,3385,3385,3385,3385,0
20250407,165100,891166261,3385,3385,3385,3385,0
20250407,165000,891166261,3385,3385,3385,3385,0
20250407,164900,891166261,3385,3385,3385,3385,0
20250407,164800,891166261,3385,3385,3385,3385,0
20250407,164700,891166261,3385,3385,3385,3385,0
20250407,164600,891166261,3385,3385,3385,3385,0
20250407,164500,891166261,3385,3385,3385,3385,0
20250407,164400,891166261,3385,3385,3385,3385,938
20250407,164300,891166261,3385,3385,3385,3385,0
20250407,164200,891166261,3385,3385,3385,3385,0
20250407,164100,891166261,3385,3385,3385,3385,0
20250407,164000,891166261,3385,3385,3385,3385,0
20250407,163900,891166261,3385,3385,3385,3385,0
20250407,163800,891166261,3385,3385,3385,3385,0
20250407,163700,891166261,3385,3385,3385,3385,0
20250407,163600,891166261,3385,3385,3385,3385,0
20250407,163500,891166261,3385,3385,3385,3385,0
20250407,163400,891166261,3385,3385,3385,3385,0
20250407,163300,891166261,3385,3385,3385,3385,0
20250407,163200,891166261,3385,3385,3385,3385,0
20250407,163100,891166261,3385,3385,3385,3385,0
20250407,163000,891166261,3385,3385,3385,3385,0
20250407,162900,891166261,3385,3385,3385,3385,0
20250407,162800,891166261,3385,3385,3385,3385,0
20250407,162700,891166261,3385,3385,3385,3385,0
20250407,162600,891166261,3385,3385,3385,3385,0
20250407,162500,891166261,3385,3385,3385,3385,0
20250407,162400,891166261,3385,3385,3385,3385,0
20250407,162300,891166261,3385,3385,3385,3385,0
20250407,162200,891166261,3385,3385,3385,3385,0
20250407,162100,891166261,3385,3385,3385,3385,0
20250407,162000,891166261,3385,3385,3385,3385,0
20250407,161900,891166261,3385,3385,3385,3385,0
20250407,161800,891166261,3385,3385,3385,3385,0
20250407,161700,891166261,3385,3385,3385,3385,0
20250407,161600,891166261,3385,3385,3385,3385,0
20250407,161500,891166261,3385,3385,3385,3385,0
20250407,161400,891166261,3385,3385,3385,3385,938
20250407,161300,891166261,3385,3385,3385,3385,0
20250407,161200,891166261,3385,3385,3385,3385,0
20250407,161100,891166261,3385,3385,3385,3385,0
20250407,161000,891166261,3385,3385,3385,3385,0
20250407,160900,891166261,3385,3385,3385,3385,0
20250407,160800,891166261,3385,3385,3385,3385,0
20250407,160700,891166261,3385,3385,3385,3385,0
20250407,160600,891166261,3385,3385,3385,3385,0
20250407,160500,891166261,3385,3385,3385,3385,0
20250407,160400,891166261,3385,3385,3385,3385,0
20250407,160300,891166261,3385,3385,3385,3385,0
20250407,160200,891166261,3385,3385,3385,3385,0
20250407,160100,891166261,3385,3385,3385,3385,0
20250407,160000,891166261,3385,3385,3385,3385,0
20250407,155900,891166261,3385,3385,3385,3385,0
20250407,155800,891166261,3385,3385,3385,3385,0
20250407,155700,891166261,3385,3385,3385,3385,0
20250407,155600,891166261,3385,3385,3385,3385,0
20250407,155500,891166261,3385,3385,3385,3385,0
20250407,155400,891166261,3385,3385,3385,3385,0
20250407,155300,891166261,3385,3385,3385,3385,0
20250407,155200,891166261,3385,3385,3385,3385,0
20250407,155100,891166261,3385,3385,3385,3385,0
20250407,155000,891166261,3385,3385,3385,3385,0
20250407,154900,891166261,3385,3385,3385,3385,0
20250407,154800,891166261,3385,3385,3385,3385,0
20250407,154700,891166261,3385,3385,3385,3385,0
20250407,154600,891166261,3385,3385,3385,3385,0
20250407,154500,891166261,3385,3385,3385,3385,0
20250407,154400,891166261,3385,3385,3385,3385,938
20250407,154300,891166261,3385,3385,3385,3385,0
20250407,154200,891166261,3385,3385,3385,3385,0
20250407,154100,891166261,3385,3385,3385,3385,0
20250407,154000,891166261,3385,3385,3385,3385,0
20250407,153900,891166261,3385,3385,3385,3385,0
20250407,153800,891166261,3385,3385,3385,3385,0
20250407,153700,891166261,3385,3385,3385,3385,0
20250407,153600,891166261,3385,3385,3385,3385,0
20250407,153500,891166261,3385,3385,3385,3385,0
20250407,153400,891166261,3385,3385,3385,3385,0
20250407,153300,891166261,3385,3385,3385,3385,0
20250407,153200,891166261,3385,3385,3385,3385,0
20250407,153100,891166261,3385,3385,3385,3385,0
20250407,153000,891166261,3385,3385,3385,3385,938
20250407,152900,887991131,3385,3385,3385,3385,0
20250407,152800,887991131,3385,3385,3385,3385,0
20250407,152700,887991131,3385,3385,3385,3385,0
20250407,152600,887991131,3385,3385,3385,3385,0
20250407,152500,887991131,3385,3385,3385,3385,0
20250407,152400,887991131,3385,3385,3385,3385,0
20250407,152300,887991131,3385,3385,3385,3385,0
20250407,152200,887991131,3385,3385,3385,3385,0
20250407,152100,887991131,3385,3385,3385,3385,0
20250407,152000,887991131,3385,3385,3385,3385,0
20250407,151900,887991131,3385,3385,3385,3375,393
20250407,151800,886664626,3385,3385,3385,3385,0
20250407,151700,886664626,3385,3415,3415,3385,1532
20250407,151600,881454336,3420,3420,3420,3420,0
20250407,151500,881454336,3420,3420,3420,3420,65
20250407,151400,881232036,3425,3395,3425,3395,3884
20250407,151300,867935661,3390,3390,3390,3390,0
20250407,151200,867935661,3390,3390,3390,3390,0
20250407,151100,867935661,3390,3370,3395,3370,1233
20250407,151000,863762241,3380,3380,3380,3380,0
20250407,150900,863762241,3380,3380,3380,3380,0
20250407,150800,863762241,3380,3380,3380,3380,66
20250407,150700,863539161,3380,3370,3380,3370,6
20250407,150600,863518931,3375,3375,3375,3375,0
20250407,150500,863518931,3375,3375,3375,3375,0
20250407,150400,863518931,3375,3375,3375,3375,5
20250407,150300,863502056,3375,3375,3375,3375,14
20250407,150200,863454806,3375,3375,3375,3375,0
20250407,150100,863454806,3375,3375,3375,3375,0
20250407,150000,863454806,3375,3375,3375,3375,48
20250407,145900,863292806,3375,3375,3375,3375,1
20250407,145800,863289431,3375,3375,3375,3375,100
20250407,145700,862951931,3380,3380,3380,3380,0
20250407,145600,862951931,3380,3380,3380,3380,0
20250407,145500,862951931,3380,3380,3380,3380,118
20250407,145400,862553091,3390,3390,3390,3390,0
20250407,145300,862553091,3390,3390,3390,3390,0
20250407,145200,862553091,3390,3390,3390,3390,1
20250407,145100,862549701,3380,3380,3380,3380,101
20250407,145000,862208321,3380,3380,3380,3380,0
20250407,144900,862208321,3380,3380,3380,3380,112
20250407,144800,861829761,3370,3370,3370,3370,0
20250407,144700,861829761,3370,3370,3370,3370,170
20250407,144600,861256861,3365,3365,3365,3365,200
20250407,144500,860583861,3360,3360,3360,3360,1098
20250407,144400,856894581,3360,3370,3370,3360,1237
20250407,144300,852730676,3375,3375,3375,3375,0
20250407,144200,852730676,3375,3375,3375,3375,0
20250407,144100,852730676,3375,3375,3375,3375,1823
20250407,144000,846578051,3380,3380,3380,3380,0
20250407,143900,846578051,3380,3380,3380,3375,460
20250407,143800,845024251,3390,3390,3390,3390,1
20250407,143700,845020861,3380,3380,3380,3380,180
20250407,143600,844412461,3380,3380,3380,3380,0
20250407,143500,844412461,3380,3380,3380,3380,10
20250407,143400,844378661,3380,3380,3390,3380,364
20250407,143300,843148311,3380,3380,3380,3380,3340
20250407,143200,831859111,3380,3385,3385,3380,1176
20250407,143100,827879186,3390,3390,3390,3390,863
20250407,143000,824953616,3390,3395,3395,3390,2471
20250407,142900,816572586,3395,3395,3395,3395,2314
20250407,142800,808716556,3395,3395,3395,3395,836
20250407,142700,805878336,3400,3400,3400,3400,37
20250407,142600,805752536,3400,3410,3410,3400,402
20250407,142500,804385601,3400,3400,3400,3400,0
20250407,142400,804385601,3400,3400,3400,3400,0
20250407,142300,804385601,3400,3410,3415,3400,1280
20250407,142200,800032576,3415,3415,3415,3415,0
20250407,142100,800032576,3415,3415,3415,3415,0
20250407,142000,800032576,3415,3415,3415,3415,1
20250407,141900,800029161,3400,3405,3405,3400,1920
20250407,141800,793498921,3405,3405,3405,3405,2284
20250407,141700,785721901,3410,3410,3410,3410,0
20250407,141600,785721901,3410,3410,3410,3410,322
20250407,141500,784623881,3430,3430,3430,3430,0
20250407,141400,784623881,3430,3430,3430,3430,0
20250407,141300,784623881,3430,3430,3430,3430,1
20250407,141200,784620451,3435,3435,3435,3435,396
20250407,141100,783260191,3435,3435,3435,3435,861
20250407,141000,780302656,3435,3410,3435,3410,5236
20250407,140900,762441996,3410,3420,3420,3410,15
20250407,140800,762390736,3425,3410,3435,3410,6196
20250407,140700,741241076,3420,3420,3420,3420,0
20250407,140600,741241076,3420,3410,3420,3410,1501
20250407,140500,736122656,3420,3420,3420,3420,1
20250407,140400,736119236,3410,3410,3410,3410,100
20250407,140300,735778236,3420,3420,3420,3420,0
20250407,140200,735778236,3420,3420,3420,3420,5
20250407,140100,735761136,3410,3420,3420,3410,102
20250407,140000,735413261,3425,3425,3425,3425,0
20250407,135900,735413261,3425,3425,3425,3425,3
20250407,135800,735402986,3425,3420,3425,3405,2005
20250407,135700,728575096,3430,3430,3430,3430,0
20250407,135600,728575096,3430,3430,3430,3430,0
20250407,135500,728575096,3430,3430,3430,3430,0
20250407,135400,728575096,3430,3430,3430,3430,45
20250407,135300,728420746,3430,3430,3430,3430,0
20250407,135200,728420746,3430,3430,3430,3430,1
20250407,135100,728417316,3405,3410,3410,3405,100
20250407,135000,728076696,3420,3420,3420,3420,0
20250407,134900,728076696,3420,3420,3420,3420,0
20250407,134800,728076696,3420,3420,3420,3420,0
20250407,134700,728076696,3420,3420,3420,3420,1
20250407,134600,728073276,3420,3410,3420,3410,207
20250407,134500,727367396,3410,3410,3410,3410,3
20250407,134400,727357166,3405,3410,3410,3405,518
20250407,134300,725593371,3410,3415,3415,3410,903
20250407,134200,722514136,3425,3425,3425,3425,223
20250407,134100,721750361,3410,3410,3410,3410,0
20250407,134000,721750361,3410,3410,3410,3410,0
20250407,133900,721750361,3410,3415,3415,3410,479
20250407,133800,720115636,3420,3420,3420,3420,200
20250407,133700,719431636,3425,3425,3425,3425,20
20250407,133600,719363136,3430,3430,3430,3430,0
20250407,133500,719363136,3430,3425,3430,3415,254
20250407,133400,718494171,3425,3425,3425,3425,2000
20250407,133300,711644171,3450,3425,3450,3425,26
20250407,133200,711554871,3460,3460,3460,3460,670
20250407,133100,709236671,3465,3465,3465,3465,0
20250407,133000,709236671,3465,3460,3465,3460,1239
20250407,132900,704947221,3445,3420,3445,3420,4062
20250407,132800,690992281,3420,3425,3430,3420,1108
20250407,132700,687197716,3430,3430,3430,3430,0
20250407,132600,687197716,3430,3430,3430,3430,244
20250407,132500,686360796,3430,3435,3435,3430,518
20250407,132400,684583461,3435,3425,3435,3425,382
20250407,132300,683271301,3425,3430,3430,3425,3718
20250407,132200,670519061,3430,3430,3430,3430,0
20250407,132100,670519061,3430,3430,3430,3430,425
20250407,132000,669061311,3440,3440,3440,3440,292
20250407,131900,668056831,3440,3445,3445,3440,1515
20250407,131800,662843181,3445,3445,3445,3445,0
20250407,131700,662843181,3445,3445,3445,3445,0
20250407,131600,662843181,3445,3455,3455,3445,561
20250407,131500,660907926,3455,3465,3465,3455,21
20250407,131400,660835361,3455,3460,3460,3455,1298
20250407,131300,656350266,3465,3465,3465,3465,5
20250407,131200,656332941,3465,3465,3465,3465,0
20250407,131100,656332941,3465,3465,3465,3465,325
20250407,131000,655206816,3455,3460,3465,3455,980
20250407,130900,651815121,3455,3460,3465,3455,752
20250407,130800,649215686,3455,3440,3455,3440,60
20250407,130700,649008546,3440,3440,3440,3440,2
20250407,130600,649001666,3455,3440,3455,3440,3241
20250407,130500,637833976,3440,3440,3440,3440,0
20250407,130400,637833976,3440,3440,3440,3440,0
20250407,130300,637833976,3440,3445,3445,3440,117
20250407,130200,637431061,3440,3435,3440,3435,1248
20250407,130100,633138726,3440,3440,3440,3440,10
20250407,130000,633104326,3435,3435,3435,3435,0
20250407,125900,633104326,3435,3435,3435,3435,15
20250407,125800,633052801,3435,3435,3435,3435,20
20250407,125700,632984101,3440,3435,3440,3435,214
20250407,125600,632248191,3440,3440,3440,3440,1
20250407,125500,632244751,3420,3420,3420,3420,0
20250407,125400,632244751,3420,3420,3420,3420,179
20250407,125300,631632571,3420,3425,3425,3417,2149
20250407,125200,624282345,3420,3425,3425,3420,694
20250407,125100,621907355,3425,3435,3435,3425,380
20250407,125000,620604045,3435,3445,3445,3435,2103
20250407,124900,613363825,3445,3445,3445,3445,0
20250407,124800,613363825,3445,3445,3445,3445,168
20250407,124700,612785065,3445,3445,3445,3445,211
20250407,124600,612058170,3445,3445,3445,3445,3492
20250407,124500,600028230,3440,3445,3445,3440,463
20250407,124400,598434210,3445,3445,3445,3440,943
20250407,124300,595189465,3450,3455,3455,3450,2595
20250407,124200,586227195,3455,3455,3455,3455,70
20250407,124100,585985345,3455,3465,3465,3455,3038
20250407,124000,575483990,3465,3465,3465,3465,27
20250407,123900,575390435,3455,3470,3475,3455,569
20250407,123800,573414240,3470,3480,3480,3470,1674
20250407,123700,567593060,3480,3480,3485,3480,853
20250407,123600,564621330,3480,3480,3480,3480,1530
20250407,123500,559296930,3480,3475,3480,3475,846
20250407,123400,556353050,3475,3480,3480,3475,2917
20250407,123300,546204410,3480,3485,3485,3475,3533
20250407,123200,533911210,3485,3455,3485,3450,13098
20250407,123100,488480565,3450,3455,3455,3450,4240
20250407,123000,473833715,3455,3440,3455,3440,7568
20250407,122900,447719925,3440,3442,3445,3440,2104
20250407,122800,440472398,3440,3430,3440,3430,798
20250407,122700,437730213,3435,3435,3435,3435,20
20250407,122600,437661513,3430,3430,3430,3420,1150
20250407,122500,433723848,3430,3430,3435,3430,1041
20250407,122400,430153168,3430,3435,3435,3430,68
20250407,122300,429919628,3435,3435,3435,3435,1
20250407,122200,429916193,3435,3435,3435,3435,3
20250407,122100,429905888,3435,3440,3440,3435,1697
20250407,122000,424074718,3440,3440,3440,3435,99
20250407,121900,423734163,3450,3445,3450,3445,3385
20250407,121800,412066818,3445,3440,3445,3440,4006
20250407,121700,398284293,3440,3430,3440,3430,2180
20250407,121600,390795488,3425,3420,3425,3420,1704
20250407,121500,384964288,3420,3420,3420,3420,0
20250407,121400,384964288,3420,3425,3425,3420,509
20250407,121300,383222963,3425,3425,3435,3425,1451
20250407,121200,378245383,3420,3420,3420,3420,4271
20250407,121100,363638563,3420,3415,3420,3410,1204
20250407,121000,359523773,3415,3415,3415,3415,501
20250407,120900,357812858,3410,3410,3410,3410,0
20250407,120800,357812858,3410,3425,3435,3410,1298
20250407,120700,353373288,3410,3415,3430,3410,1028
20250407,120600,349854253,3410,3402,3410,3400,3347
20250407,120500,338469027,3400,3400,3400,3400,120
20250407,120400,338061027,3400,3400,3400,3400,0
20250407,120300,338061027,3400,3400,3400,3400,0
20250407,120200,338061027,3400,3395,3400,3395,1193
20250407,120100,334007327,3395,3390,3395,3390,9152
20250407,120000,302946357,3390,3390,3390,3390,9
20250407,115900,302915847,3390,3390,3390,3390,1000
20250407,115800,299525847,3390,3385,3390,3385,194
20250407,115700,298869152,3380,3380,3380,3380,0
20250407,115600,298869152,3380,3380,3380,3380,0
20250407,115500,298869152,3380,3380,3380,3380,8
20250407,115400,298842112,3380,3380,3380,3380,10
20250407,115300,298808312,3385,3385,3385,3385,21
20250407,115200,298737227,3385,3385,3385,3385,310
20250407,115100,297687877,3385,3385,3385,3380,132
20250407,115000,297241062,3380,3385,3385,3380,12
20250407,114900,297200452,3385,3375,3385,3375,824
20250407,114800,294415787,3370,3370,3370,3370,0
20250407,114700,294415787,3370,3370,3370,3370,600
20250407,114600,292393787,3370,3370,3370,3370,0
20250407,114500,292393787,3370,3370,3370,3370,84
20250407,114400,292110707,3370,3370,3370,3370,48
20250407,114300,291948947,3370,3370,3370,3370,50
20250407,114200,291780447,3370,3370,3370,3370,241
20250407,114100,290968277,3370,3370,3370,3370,0
20250407,114000,290968277,3370,3370,3370,3370,9
20250407,113900,290937947,3370,3370,3370,3370,0
20250407,113800,290937947,3370,3370,3370,3370,1103
20250407,113700,287220837,3370,3370,3370,3370,0
20250407,113600,287220837,3370,3370,3370,3370,0
20250407,113500,287220837,3370,3370,3370,3370,200
20250407,113400,286546837,3350,3350,3350,3350,1000
20250407,113300,283196837,3345,3345,3345,3345,0
20250407,113200,283196837,3345,3345,3345,3345,0
20250407,113100,283196837,3345,3345,3345,3345,0
20250407,113000,283196837,3345,3345,3345,3345,142
20250407,112900,282721847,3345,3350,3350,3345,371
20250407,112800,281479397,3355,3355,3355,3355,0
20250407,112700,281479397,3355,3355,3355,3355,0
20250407,112600,281479397,3355,3355,3355,3355,105
20250407,112500,281127122,3355,3355,3355,3355,0
20250407,112400,281127122,3355,3355,3355,3355,0
20250407,112300,281127122,3355,3355,3355,3355,19
20250407,112200,281063377,3375,3375,3375,3375,500
20250407,112100,279375877,3375,3375,3375,3375,0
20250407,112000,279375877,3375,3375,3375,3375,500
20250407,111900,277688377,3355,3355,3355,3355,401
20250407,111800,276343022,3375,3375,3375,3375,0
20250407,111700,276343022,3375,3360,3375,3360,3
20250407,111600,276332927,3375,3365,3375,3355,53
20250407,111500,276154572,3362,3362,3362,3362,0
20250407,111400,276154572,3362,3360,3362,3350,4802
20250407,111300,260065267,3365,3365,3365,3365,0
20250407,111200,260065267,3365,3365,3365,3365,2
20250407,111100,260058537,3380,3380,3380,3380,0
20250407,111000,260058537,3380,3380,3380,3380,0
20250407,110900,260058537,3380,3380,3380,3380,50
20250407,110800,259889537,3380,3380,3380,3380,20
20250407,110700,259821937,3380,3380,3380,3380,6
20250407,110600,259801657,3380,3360,3380,3360,2
20250407,110500,259794917,3385,3385,3385,3385,0
20250407,110400,259794917,3385,3385,3385,3385,0
20250407,110300,259794917,3385,3385,3385,3385,0
20250407,110200,259794917,3385,3385,3385,3385,0
20250407,110100,259794917,3385,3385,3385,3385,4
20250407,110000,259781377,3385,3385,3385,3385,0
20250407,105900,259781377,3385,3385,3385,3385,0
20250407,105800,259781377,3385,3385,3385,3385,13
20250407,105700,259737372,3385,3385,3385,3385,0
20250407,105600,259737372,3385,3385,3385,3385,51
20250407,105500,259564737,3360,3385,3385,3360,501
20250407,105400,257881352,3360,3360,3360,3360,0
20250407,105300,257881352,3360,3360,3360,3360,0
20250407,105200,257881352,3360,3360,3360,3360,0
20250407,105100,257881352,3360,3375,3375,3360,748
20250407,105000,255367472,3385,3385,3385,3385,0
20250407,104900,255367472,3385,3385,3385,3385,10
20250407,104800,255333622,3385,3385,3385,3385,0
20250407,104700,255333622,3385,3385,3385,3385,43
20250407,104600,255188067,3385,3375,3385,3375,3500
20250407,104500,243344342,3375,3375,3375,3375,0
20250407,104400,243344342,3375,3375,3375,3375,127
20250407,104300,242915717,3375,3370,3375,3370,873
20250407,104200,239969442,3360,3360,3360,3360,0
20250407,104100,239969442,3360,3375,3375,3360,104
20250407,104000,239619642,3375,3375,3375,3375,4
20250407,103900,239606142,3380,3380,3380,3380,2
20250407,103800,239599382,3375,3375,3375,3375,253
20250407,103700,238745507,3375,3375,3375,3375,502
20250407,103600,237051257,3370,3370,3370,3365,76
20250407,103500,236795287,3370,3370,3370,3370,2
20250407,103400,236788547,3365,3360,3365,3360,130
20250407,103300,236351597,3360,3360,3360,3360,274
20250407,103200,235430957,3340,3360,3360,3340,1720
20250407,103100,229657757,3360,3350,3360,3345,493
20250407,103000,228007147,3350,3350,3350,3345,1204
20250407,102900,223974402,3350,3350,3350,3350,0
20250407,102800,223974402,3350,3350,3350,3350,1
20250407,102700,223971052,3340,3345,3345,3340,313
20250407,102600,222925217,3345,3345,3345,3345,0
20250407,102500,222925217,3345,3345,3345,3345,1
20250407,102400,222921872,3350,3350,3350,3350,442
20250407,102300,221441172,3350,3350,3350,3350,51
20250407,102200,221270322,3360,3360,3360,3360,0
20250407,102100,221270322,3360,3360,3360,3360,15
20250407,102000,221219922,3350,3355,3355,3350,1527
20250407,101900,216104422,3360,3360,3360,3360,0
20250407,101800,216104422,3360,3360,3360,3360,0
20250407,101700,216104422,3360,3360,3360,3360,12
20250407,101600,216064102,3360,3375,3375,3360,340
20250407,101500,214920832,3370,3375,3375,3370,33
20250407,101400,214809607,3375,3375,3375,3375,682
20250407,101300,212507857,3375,3375,3375,3375,0
20250407,101200,212507857,3375,3390,3395,3375,66
20250407,101100,212284007,3385,3385,3385,3385,882
20250407,101000,209298437,3390,3390,3390,3390,0
20250407,100900,209298437,3390,3390,3390,3390,186
20250407,100800,208667897,3370,3380,3380,3370,540
20250407,100700,206845297,3385,3385,3385,3385,428
20250407,100600,205396517,3390,3390,3395,3390,1598
20250407,100500,199979292,3390,3390,3390,3390,1000
20250407,100400,196589292,3390,3380,3390,3380,1177
20250407,100300,192605492,3385,3355,3385,3355,181
20250407,100200,191992837,3355,3345,3395,3345,809
20250407,100100,189281442,3345,3335,3345,3335,533
20250407,100000,187502047,3335,3335,3335,3335,1
20250407,095900,187498712,3330,3335,3335,3330,87
20250407,095800,187208602,3335,3335,3335,3335,0
20250407,095700,187208602,3335,3335,3335,3335,969
20250407,095600,183976987,3335,3335,3335,3335,40
20250407,095500,183843587,3335,3335,3335,3335,201
20250407,095400,183173252,3310,3310,3310,3310,166
20250407,095300,182623792,3310,3310,3310,3310,573
20250407,095200,180727162,3310,3310,3310,3310,0
20250407,095100,180727162,3310,3310,3310,3310,1000
20250407,095000,177417162,3335,3335,3335,3335,0
20250407,094900,177417162,3335,3335,3335,3335,2051
20250407,094800,170577077,3325,3325,3330,3325,2023
20250407,094700,163850487,3310,3310,3310,3310,20
20250407,094600,163784287,3310,3320,3320,3310,272
20250407,094500,162881397,3330,3320,3330,3320,14
20250407,094400,162834907,3320,3320,3320,3320,2062
20250407,094300,155989067,3320,3320,3320,3320,727
20250407,094200,153575427,3320,3315,3320,3315,325
20250407,094100,152496812,3315,3310,3315,3310,407
20250407,094000,151149627,3315,3310,3315,3310,33
20250407,093900,151040282,3315,3310,3315,3310,301
20250407,093800,150043967,3310,3315,3320,3300,5439
20250407,093700,132067482,3315,3315,3315,3315,378
20250407,093600,130814412,3320,3320,3320,3320,55
20250407,093500,130631812,3315,3315,3315,3315,41
20250407,093400,130495897,3315,3320,3320,3310,1724
20250407,093300,124776747,3325,3330,3345,3325,4422
20250407,093200,110065727,3330,3337,3337,3330,2220
20250407,093100,102673064,3332,3335,3335,3332,2517
20250407,093000,94279175,3335,3335,3335,3335,137
20250407,092900,93822280,3340,3340,3340,3340,451
20250407,092800,92315940,3350,3350,3350,3350,16
20250407,092700,92262340,3350,3350,3350,3350,150
20250407,092600,91759840,3345,3355,3355,3345,68
20250407,092500,91532115,3335,3335,3335,3335,600
20250407,092400,89531115,3335,3335,3335,3335,405
20250407,092300,88180440,3335,3335,3335,3335,300
20250407,092200,87179940,3335,3350,3350,3335,2073
20250407,092100,80258510,3355,3345,3360,3340,893
20250407,092000,77273095,3350,3355,3355,3350,528
20250407,091900,75503665,3355,3360,3360,3355,959
20250407,091800,72281915,3365,3365,3365,3365,10
20250407,091700,72248265,3365,3365,3365,3360,766
20250407,091600,69672410,3360,3360,3360,3360,0
20250407,091500,69672410,3360,3360,3360,3360,7
20250407,091400,69648890,3360,3360,3385,3360,501
20250407,091300,67965505,3350,3350,3350,3350,0
20250407,091200,67965505,3350,3360,3360,3350,3143
20250407,091100,57421260,3360,3360,3360,3360,500
20250407,091000,55741260,3355,3385,3395,3355,1090
20250407,090900,52071950,3375,3375,3390,3375,1101
20250407,090800,48347375,3360,3360,3360,3360,405
20250407,090700,46986575,3360,3350,3360,3350,18
20250407,090600,46926125,3340,3335,3350,3335,390
20250407,090500,45624655,3335,3355,3355,3335,6407
20250407,090400,24232775,3365,3375,3375,3355,770
20250407,090300,21639905,3375,3380,3380,3375,1178
20250407,090200,17662150,3400,3375,3400,3375,749
20250407,090100,15127975,3375,3395,3400,3375,1462
20250407,090000,10178595,3390,3400,3430,3390,2833
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184400 891166261 3385 3385 3385 3385 938
3 20250407 184300 891166261 3385 3385 3385 3385 0
4 20250407 184200 891166261 3385 3385 3385 3385 0
5 20250407 184100 891166261 3385 3385 3385 3385 0
6 20250407 184000 891166261 3385 3385 3385 3385 0
7 20250407 183900 891166261 3385 3385 3385 3385 0
8 20250407 183800 891166261 3385 3385 3385 3385 0
9 20250407 183700 891166261 3385 3385 3385 3385 0
10 20250407 183600 891166261 3385 3385 3385 3385 0
11 20250407 183500 891166261 3385 3385 3385 3385 0
12 20250407 183400 891166261 3385 3385 3385 3385 0
13 20250407 183300 891166261 3385 3385 3385 3385 0
14 20250407 183200 891166261 3385 3385 3385 3385 0
15 20250407 183100 891166261 3385 3385 3385 3385 0
16 20250407 183000 891166261 3385 3385 3385 3385 0
17 20250407 182900 891166261 3385 3385 3385 3385 0
18 20250407 182800 891166261 3385 3385 3385 3385 0
19 20250407 182700 891166261 3385 3385 3385 3385 0
20 20250407 182600 891166261 3385 3385 3385 3385 0
21 20250407 182500 891166261 3385 3385 3385 3385 0
22 20250407 182400 891166261 3385 3385 3385 3385 0
23 20250407 182300 891166261 3385 3385 3385 3385 0
24 20250407 182200 891166261 3385 3385 3385 3385 0
25 20250407 182100 891166261 3385 3385 3385 3385 0
26 20250407 182000 891166261 3385 3385 3385 3385 0
27 20250407 181900 891166261 3385 3385 3385 3385 0
28 20250407 181800 891166261 3385 3385 3385 3385 0
29 20250407 181700 891166261 3385 3385 3385 3385 0
30 20250407 181600 891166261 3385 3385 3385 3385 0
31 20250407 181500 891166261 3385 3385 3385 3385 0
32 20250407 181400 891166261 3385 3385 3385 3385 938
33 20250407 181300 891166261 3385 3385 3385 3385 0
34 20250407 181200 891166261 3385 3385 3385 3385 0
35 20250407 181100 891166261 3385 3385 3385 3385 0
36 20250407 181000 891166261 3385 3385 3385 3385 0
37 20250407 180900 891166261 3385 3385 3385 3385 0
38 20250407 180800 891166261 3385 3385 3385 3385 0
39 20250407 180700 891166261 3385 3385 3385 3385 0
40 20250407 180600 891166261 3385 3385 3385 3385 0
41 20250407 180500 891166261 3385 3385 3385 3385 0
42 20250407 180400 891166261 3385 3385 3385 3385 0
43 20250407 180300 891166261 3385 3385 3385 3385 0
44 20250407 180200 891166261 3385 3385 3385 3385 0
45 20250407 180100 891166261 3385 3385 3385 3385 0
46 20250407 180000 891166261 3385 3385 3385 3385 0
47 20250407 175900 891166261 3385 3385 3385 3385 0
48 20250407 175800 891166261 3385 3385 3385 3385 0
49 20250407 175700 891166261 3385 3385 3385 3385 0
50 20250407 175600 891166261 3385 3385 3385 3385 0
51 20250407 175500 891166261 3385 3385 3385 3385 0
52 20250407 175400 891166261 3385 3385 3385 3385 0
53 20250407 175300 891166261 3385 3385 3385 3385 0
54 20250407 175200 891166261 3385 3385 3385 3385 0
55 20250407 175100 891166261 3385 3385 3385 3385 0
56 20250407 175000 891166261 3385 3385 3385 3385 0
57 20250407 174900 891166261 3385 3385 3385 3385 0
58 20250407 174800 891166261 3385 3385 3385 3385 0
59 20250407 174700 891166261 3385 3385 3385 3385 0
60 20250407 174600 891166261 3385 3385 3385 3385 0
61 20250407 174500 891166261 3385 3385 3385 3385 0
62 20250407 174400 891166261 3385 3385 3385 3385 938
63 20250407 174300 891166261 3385 3385 3385 3385 0
64 20250407 174200 891166261 3385 3385 3385 3385 0
65 20250407 174100 891166261 3385 3385 3385 3385 0
66 20250407 174000 891166261 3385 3385 3385 3385 0
67 20250407 173900 891166261 3385 3385 3385 3385 0
68 20250407 173800 891166261 3385 3385 3385 3385 0
69 20250407 173700 891166261 3385 3385 3385 3385 0
70 20250407 173600 891166261 3385 3385 3385 3385 0
71 20250407 173500 891166261 3385 3385 3385 3385 0
72 20250407 173400 891166261 3385 3385 3385 3385 0
73 20250407 173300 891166261 3385 3385 3385 3385 0
74 20250407 173200 891166261 3385 3385 3385 3385 0
75 20250407 173100 891166261 3385 3385 3385 3385 0
76 20250407 173000 891166261 3385 3385 3385 3385 0
77 20250407 172900 891166261 3385 3385 3385 3385 0
78 20250407 172800 891166261 3385 3385 3385 3385 0
79 20250407 172700 891166261 3385 3385 3385 3385 0
80 20250407 172600 891166261 3385 3385 3385 3385 0
81 20250407 172500 891166261 3385 3385 3385 3385 0
82 20250407 172400 891166261 3385 3385 3385 3385 0
83 20250407 172300 891166261 3385 3385 3385 3385 0
84 20250407 172200 891166261 3385 3385 3385 3385 0
85 20250407 172100 891166261 3385 3385 3385 3385 0
86 20250407 172000 891166261 3385 3385 3385 3385 0
87 20250407 171900 891166261 3385 3385 3385 3385 0
88 20250407 171800 891166261 3385 3385 3385 3385 0
89 20250407 171700 891166261 3385 3385 3385 3385 0
90 20250407 171600 891166261 3385 3385 3385 3385 0
91 20250407 171500 891166261 3385 3385 3385 3385 0
92 20250407 171400 891166261 3385 3385 3385 3385 938
93 20250407 171300 891166261 3385 3385 3385 3385 0
94 20250407 171200 891166261 3385 3385 3385 3385 0
95 20250407 171100 891166261 3385 3385 3385 3385 0
96 20250407 171000 891166261 3385 3385 3385 3385 0
97 20250407 170900 891166261 3385 3385 3385 3385 0
98 20250407 170800 891166261 3385 3385 3385 3385 0
99 20250407 170700 891166261 3385 3385 3385 3385 0
100 20250407 170600 891166261 3385 3385 3385 3385 0
101 20250407 170500 891166261 3385 3385 3385 3385 0
102 20250407 170400 891166261 3385 3385 3385 3385 0
103 20250407 170300 891166261 3385 3385 3385 3385 0
104 20250407 170200 891166261 3385 3385 3385 3385 0
105 20250407 170100 891166261 3385 3385 3385 3385 0
106 20250407 170000 891166261 3385 3385 3385 3385 0
107 20250407 165900 891166261 3385 3385 3385 3385 0
108 20250407 165800 891166261 3385 3385 3385 3385 0
109 20250407 165700 891166261 3385 3385 3385 3385 0
110 20250407 165600 891166261 3385 3385 3385 3385 0
111 20250407 165500 891166261 3385 3385 3385 3385 0
112 20250407 165400 891166261 3385 3385 3385 3385 0
113 20250407 165300 891166261 3385 3385 3385 3385 0
114 20250407 165200 891166261 3385 3385 3385 3385 0
115 20250407 165100 891166261 3385 3385 3385 3385 0
116 20250407 165000 891166261 3385 3385 3385 3385 0
117 20250407 164900 891166261 3385 3385 3385 3385 0
118 20250407 164800 891166261 3385 3385 3385 3385 0
119 20250407 164700 891166261 3385 3385 3385 3385 0
120 20250407 164600 891166261 3385 3385 3385 3385 0
121 20250407 164500 891166261 3385 3385 3385 3385 0
122 20250407 164400 891166261 3385 3385 3385 3385 938
123 20250407 164300 891166261 3385 3385 3385 3385 0
124 20250407 164200 891166261 3385 3385 3385 3385 0
125 20250407 164100 891166261 3385 3385 3385 3385 0
126 20250407 164000 891166261 3385 3385 3385 3385 0
127 20250407 163900 891166261 3385 3385 3385 3385 0
128 20250407 163800 891166261 3385 3385 3385 3385 0
129 20250407 163700 891166261 3385 3385 3385 3385 0
130 20250407 163600 891166261 3385 3385 3385 3385 0
131 20250407 163500 891166261 3385 3385 3385 3385 0
132 20250407 163400 891166261 3385 3385 3385 3385 0
133 20250407 163300 891166261 3385 3385 3385 3385 0
134 20250407 163200 891166261 3385 3385 3385 3385 0
135 20250407 163100 891166261 3385 3385 3385 3385 0
136 20250407 163000 891166261 3385 3385 3385 3385 0
137 20250407 162900 891166261 3385 3385 3385 3385 0
138 20250407 162800 891166261 3385 3385 3385 3385 0
139 20250407 162700 891166261 3385 3385 3385 3385 0
140 20250407 162600 891166261 3385 3385 3385 3385 0
141 20250407 162500 891166261 3385 3385 3385 3385 0
142 20250407 162400 891166261 3385 3385 3385 3385 0
143 20250407 162300 891166261 3385 3385 3385 3385 0
144 20250407 162200 891166261 3385 3385 3385 3385 0
145 20250407 162100 891166261 3385 3385 3385 3385 0
146 20250407 162000 891166261 3385 3385 3385 3385 0
147 20250407 161900 891166261 3385 3385 3385 3385 0
148 20250407 161800 891166261 3385 3385 3385 3385 0
149 20250407 161700 891166261 3385 3385 3385 3385 0
150 20250407 161600 891166261 3385 3385 3385 3385 0
151 20250407 161500 891166261 3385 3385 3385 3385 0
152 20250407 161400 891166261 3385 3385 3385 3385 938
153 20250407 161300 891166261 3385 3385 3385 3385 0
154 20250407 161200 891166261 3385 3385 3385 3385 0
155 20250407 161100 891166261 3385 3385 3385 3385 0
156 20250407 161000 891166261 3385 3385 3385 3385 0
157 20250407 160900 891166261 3385 3385 3385 3385 0
158 20250407 160800 891166261 3385 3385 3385 3385 0
159 20250407 160700 891166261 3385 3385 3385 3385 0
160 20250407 160600 891166261 3385 3385 3385 3385 0
161 20250407 160500 891166261 3385 3385 3385 3385 0
162 20250407 160400 891166261 3385 3385 3385 3385 0
163 20250407 160300 891166261 3385 3385 3385 3385 0
164 20250407 160200 891166261 3385 3385 3385 3385 0
165 20250407 160100 891166261 3385 3385 3385 3385 0
166 20250407 160000 891166261 3385 3385 3385 3385 0
167 20250407 155900 891166261 3385 3385 3385 3385 0
168 20250407 155800 891166261 3385 3385 3385 3385 0
169 20250407 155700 891166261 3385 3385 3385 3385 0
170 20250407 155600 891166261 3385 3385 3385 3385 0
171 20250407 155500 891166261 3385 3385 3385 3385 0
172 20250407 155400 891166261 3385 3385 3385 3385 0
173 20250407 155300 891166261 3385 3385 3385 3385 0
174 20250407 155200 891166261 3385 3385 3385 3385 0
175 20250407 155100 891166261 3385 3385 3385 3385 0
176 20250407 155000 891166261 3385 3385 3385 3385 0
177 20250407 154900 891166261 3385 3385 3385 3385 0
178 20250407 154800 891166261 3385 3385 3385 3385 0
179 20250407 154700 891166261 3385 3385 3385 3385 0
180 20250407 154600 891166261 3385 3385 3385 3385 0
181 20250407 154500 891166261 3385 3385 3385 3385 0
182 20250407 154400 891166261 3385 3385 3385 3385 938
183 20250407 154300 891166261 3385 3385 3385 3385 0
184 20250407 154200 891166261 3385 3385 3385 3385 0
185 20250407 154100 891166261 3385 3385 3385 3385 0
186 20250407 154000 891166261 3385 3385 3385 3385 0
187 20250407 153900 891166261 3385 3385 3385 3385 0
188 20250407 153800 891166261 3385 3385 3385 3385 0
189 20250407 153700 891166261 3385 3385 3385 3385 0
190 20250407 153600 891166261 3385 3385 3385 3385 0
191 20250407 153500 891166261 3385 3385 3385 3385 0
192 20250407 153400 891166261 3385 3385 3385 3385 0
193 20250407 153300 891166261 3385 3385 3385 3385 0
194 20250407 153200 891166261 3385 3385 3385 3385 0
195 20250407 153100 891166261 3385 3385 3385 3385 0
196 20250407 153000 891166261 3385 3385 3385 3385 938
197 20250407 152900 887991131 3385 3385 3385 3385 0
198 20250407 152800 887991131 3385 3385 3385 3385 0
199 20250407 152700 887991131 3385 3385 3385 3385 0
200 20250407 152600 887991131 3385 3385 3385 3385 0
201 20250407 152500 887991131 3385 3385 3385 3385 0
202 20250407 152400 887991131 3385 3385 3385 3385 0
203 20250407 152300 887991131 3385 3385 3385 3385 0
204 20250407 152200 887991131 3385 3385 3385 3385 0
205 20250407 152100 887991131 3385 3385 3385 3385 0
206 20250407 152000 887991131 3385 3385 3385 3385 0
207 20250407 151900 887991131 3385 3385 3385 3375 393
208 20250407 151800 886664626 3385 3385 3385 3385 0
209 20250407 151700 886664626 3385 3415 3415 3385 1532
210 20250407 151600 881454336 3420 3420 3420 3420 0
211 20250407 151500 881454336 3420 3420 3420 3420 65
212 20250407 151400 881232036 3425 3395 3425 3395 3884
213 20250407 151300 867935661 3390 3390 3390 3390 0
214 20250407 151200 867935661 3390 3390 3390 3390 0
215 20250407 151100 867935661 3390 3370 3395 3370 1233
216 20250407 151000 863762241 3380 3380 3380 3380 0
217 20250407 150900 863762241 3380 3380 3380 3380 0
218 20250407 150800 863762241 3380 3380 3380 3380 66
219 20250407 150700 863539161 3380 3370 3380 3370 6
220 20250407 150600 863518931 3375 3375 3375 3375 0
221 20250407 150500 863518931 3375 3375 3375 3375 0
222 20250407 150400 863518931 3375 3375 3375 3375 5
223 20250407 150300 863502056 3375 3375 3375 3375 14
224 20250407 150200 863454806 3375 3375 3375 3375 0
225 20250407 150100 863454806 3375 3375 3375 3375 0
226 20250407 150000 863454806 3375 3375 3375 3375 48
227 20250407 145900 863292806 3375 3375 3375 3375 1
228 20250407 145800 863289431 3375 3375 3375 3375 100
229 20250407 145700 862951931 3380 3380 3380 3380 0
230 20250407 145600 862951931 3380 3380 3380 3380 0
231 20250407 145500 862951931 3380 3380 3380 3380 118
232 20250407 145400 862553091 3390 3390 3390 3390 0
233 20250407 145300 862553091 3390 3390 3390 3390 0
234 20250407 145200 862553091 3390 3390 3390 3390 1
235 20250407 145100 862549701 3380 3380 3380 3380 101
236 20250407 145000 862208321 3380 3380 3380 3380 0
237 20250407 144900 862208321 3380 3380 3380 3380 112
238 20250407 144800 861829761 3370 3370 3370 3370 0
239 20250407 144700 861829761 3370 3370 3370 3370 170
240 20250407 144600 861256861 3365 3365 3365 3365 200
241 20250407 144500 860583861 3360 3360 3360 3360 1098
242 20250407 144400 856894581 3360 3370 3370 3360 1237
243 20250407 144300 852730676 3375 3375 3375 3375 0
244 20250407 144200 852730676 3375 3375 3375 3375 0
245 20250407 144100 852730676 3375 3375 3375 3375 1823
246 20250407 144000 846578051 3380 3380 3380 3380 0
247 20250407 143900 846578051 3380 3380 3380 3375 460
248 20250407 143800 845024251 3390 3390 3390 3390 1
249 20250407 143700 845020861 3380 3380 3380 3380 180
250 20250407 143600 844412461 3380 3380 3380 3380 0
251 20250407 143500 844412461 3380 3380 3380 3380 10
252 20250407 143400 844378661 3380 3380 3390 3380 364
253 20250407 143300 843148311 3380 3380 3380 3380 3340
254 20250407 143200 831859111 3380 3385 3385 3380 1176
255 20250407 143100 827879186 3390 3390 3390 3390 863
256 20250407 143000 824953616 3390 3395 3395 3390 2471
257 20250407 142900 816572586 3395 3395 3395 3395 2314
258 20250407 142800 808716556 3395 3395 3395 3395 836
259 20250407 142700 805878336 3400 3400 3400 3400 37
260 20250407 142600 805752536 3400 3410 3410 3400 402
261 20250407 142500 804385601 3400 3400 3400 3400 0
262 20250407 142400 804385601 3400 3400 3400 3400 0
263 20250407 142300 804385601 3400 3410 3415 3400 1280
264 20250407 142200 800032576 3415 3415 3415 3415 0
265 20250407 142100 800032576 3415 3415 3415 3415 0
266 20250407 142000 800032576 3415 3415 3415 3415 1
267 20250407 141900 800029161 3400 3405 3405 3400 1920
268 20250407 141800 793498921 3405 3405 3405 3405 2284
269 20250407 141700 785721901 3410 3410 3410 3410 0
270 20250407 141600 785721901 3410 3410 3410 3410 322
271 20250407 141500 784623881 3430 3430 3430 3430 0
272 20250407 141400 784623881 3430 3430 3430 3430 0
273 20250407 141300 784623881 3430 3430 3430 3430 1
274 20250407 141200 784620451 3435 3435 3435 3435 396
275 20250407 141100 783260191 3435 3435 3435 3435 861
276 20250407 141000 780302656 3435 3410 3435 3410 5236
277 20250407 140900 762441996 3410 3420 3420 3410 15
278 20250407 140800 762390736 3425 3410 3435 3410 6196
279 20250407 140700 741241076 3420 3420 3420 3420 0
280 20250407 140600 741241076 3420 3410 3420 3410 1501
281 20250407 140500 736122656 3420 3420 3420 3420 1
282 20250407 140400 736119236 3410 3410 3410 3410 100
283 20250407 140300 735778236 3420 3420 3420 3420 0
284 20250407 140200 735778236 3420 3420 3420 3420 5
285 20250407 140100 735761136 3410 3420 3420 3410 102
286 20250407 140000 735413261 3425 3425 3425 3425 0
287 20250407 135900 735413261 3425 3425 3425 3425 3
288 20250407 135800 735402986 3425 3420 3425 3405 2005
289 20250407 135700 728575096 3430 3430 3430 3430 0
290 20250407 135600 728575096 3430 3430 3430 3430 0
291 20250407 135500 728575096 3430 3430 3430 3430 0
292 20250407 135400 728575096 3430 3430 3430 3430 45
293 20250407 135300 728420746 3430 3430 3430 3430 0
294 20250407 135200 728420746 3430 3430 3430 3430 1
295 20250407 135100 728417316 3405 3410 3410 3405 100
296 20250407 135000 728076696 3420 3420 3420 3420 0
297 20250407 134900 728076696 3420 3420 3420 3420 0
298 20250407 134800 728076696 3420 3420 3420 3420 0
299 20250407 134700 728076696 3420 3420 3420 3420 1
300 20250407 134600 728073276 3420 3410 3420 3410 207
301 20250407 134500 727367396 3410 3410 3410 3410 3
302 20250407 134400 727357166 3405 3410 3410 3405 518
303 20250407 134300 725593371 3410 3415 3415 3410 903
304 20250407 134200 722514136 3425 3425 3425 3425 223
305 20250407 134100 721750361 3410 3410 3410 3410 0
306 20250407 134000 721750361 3410 3410 3410 3410 0
307 20250407 133900 721750361 3410 3415 3415 3410 479
308 20250407 133800 720115636 3420 3420 3420 3420 200
309 20250407 133700 719431636 3425 3425 3425 3425 20
310 20250407 133600 719363136 3430 3430 3430 3430 0
311 20250407 133500 719363136 3430 3425 3430 3415 254
312 20250407 133400 718494171 3425 3425 3425 3425 2000
313 20250407 133300 711644171 3450 3425 3450 3425 26
314 20250407 133200 711554871 3460 3460 3460 3460 670
315 20250407 133100 709236671 3465 3465 3465 3465 0
316 20250407 133000 709236671 3465 3460 3465 3460 1239
317 20250407 132900 704947221 3445 3420 3445 3420 4062
318 20250407 132800 690992281 3420 3425 3430 3420 1108
319 20250407 132700 687197716 3430 3430 3430 3430 0
320 20250407 132600 687197716 3430 3430 3430 3430 244
321 20250407 132500 686360796 3430 3435 3435 3430 518
322 20250407 132400 684583461 3435 3425 3435 3425 382
323 20250407 132300 683271301 3425 3430 3430 3425 3718
324 20250407 132200 670519061 3430 3430 3430 3430 0
325 20250407 132100 670519061 3430 3430 3430 3430 425
326 20250407 132000 669061311 3440 3440 3440 3440 292
327 20250407 131900 668056831 3440 3445 3445 3440 1515
328 20250407 131800 662843181 3445 3445 3445 3445 0
329 20250407 131700 662843181 3445 3445 3445 3445 0
330 20250407 131600 662843181 3445 3455 3455 3445 561
331 20250407 131500 660907926 3455 3465 3465 3455 21
332 20250407 131400 660835361 3455 3460 3460 3455 1298
333 20250407 131300 656350266 3465 3465 3465 3465 5
334 20250407 131200 656332941 3465 3465 3465 3465 0
335 20250407 131100 656332941 3465 3465 3465 3465 325
336 20250407 131000 655206816 3455 3460 3465 3455 980
337 20250407 130900 651815121 3455 3460 3465 3455 752
338 20250407 130800 649215686 3455 3440 3455 3440 60
339 20250407 130700 649008546 3440 3440 3440 3440 2
340 20250407 130600 649001666 3455 3440 3455 3440 3241
341 20250407 130500 637833976 3440 3440 3440 3440 0
342 20250407 130400 637833976 3440 3440 3440 3440 0
343 20250407 130300 637833976 3440 3445 3445 3440 117
344 20250407 130200 637431061 3440 3435 3440 3435 1248
345 20250407 130100 633138726 3440 3440 3440 3440 10
346 20250407 130000 633104326 3435 3435 3435 3435 0
347 20250407 125900 633104326 3435 3435 3435 3435 15
348 20250407 125800 633052801 3435 3435 3435 3435 20
349 20250407 125700 632984101 3440 3435 3440 3435 214
350 20250407 125600 632248191 3440 3440 3440 3440 1
351 20250407 125500 632244751 3420 3420 3420 3420 0
352 20250407 125400 632244751 3420 3420 3420 3420 179
353 20250407 125300 631632571 3420 3425 3425 3417 2149
354 20250407 125200 624282345 3420 3425 3425 3420 694
355 20250407 125100 621907355 3425 3435 3435 3425 380
356 20250407 125000 620604045 3435 3445 3445 3435 2103
357 20250407 124900 613363825 3445 3445 3445 3445 0
358 20250407 124800 613363825 3445 3445 3445 3445 168
359 20250407 124700 612785065 3445 3445 3445 3445 211
360 20250407 124600 612058170 3445 3445 3445 3445 3492
361 20250407 124500 600028230 3440 3445 3445 3440 463
362 20250407 124400 598434210 3445 3445 3445 3440 943
363 20250407 124300 595189465 3450 3455 3455 3450 2595
364 20250407 124200 586227195 3455 3455 3455 3455 70
365 20250407 124100 585985345 3455 3465 3465 3455 3038
366 20250407 124000 575483990 3465 3465 3465 3465 27
367 20250407 123900 575390435 3455 3470 3475 3455 569
368 20250407 123800 573414240 3470 3480 3480 3470 1674
369 20250407 123700 567593060 3480 3480 3485 3480 853
370 20250407 123600 564621330 3480 3480 3480 3480 1530
371 20250407 123500 559296930 3480 3475 3480 3475 846
372 20250407 123400 556353050 3475 3480 3480 3475 2917
373 20250407 123300 546204410 3480 3485 3485 3475 3533
374 20250407 123200 533911210 3485 3455 3485 3450 13098
375 20250407 123100 488480565 3450 3455 3455 3450 4240
376 20250407 123000 473833715 3455 3440 3455 3440 7568
377 20250407 122900 447719925 3440 3442 3445 3440 2104
378 20250407 122800 440472398 3440 3430 3440 3430 798
379 20250407 122700 437730213 3435 3435 3435 3435 20
380 20250407 122600 437661513 3430 3430 3430 3420 1150
381 20250407 122500 433723848 3430 3430 3435 3430 1041
382 20250407 122400 430153168 3430 3435 3435 3430 68
383 20250407 122300 429919628 3435 3435 3435 3435 1
384 20250407 122200 429916193 3435 3435 3435 3435 3
385 20250407 122100 429905888 3435 3440 3440 3435 1697
386 20250407 122000 424074718 3440 3440 3440 3435 99
387 20250407 121900 423734163 3450 3445 3450 3445 3385
388 20250407 121800 412066818 3445 3440 3445 3440 4006
389 20250407 121700 398284293 3440 3430 3440 3430 2180
390 20250407 121600 390795488 3425 3420 3425 3420 1704
391 20250407 121500 384964288 3420 3420 3420 3420 0
392 20250407 121400 384964288 3420 3425 3425 3420 509
393 20250407 121300 383222963 3425 3425 3435 3425 1451
394 20250407 121200 378245383 3420 3420 3420 3420 4271
395 20250407 121100 363638563 3420 3415 3420 3410 1204
396 20250407 121000 359523773 3415 3415 3415 3415 501
397 20250407 120900 357812858 3410 3410 3410 3410 0
398 20250407 120800 357812858 3410 3425 3435 3410 1298
399 20250407 120700 353373288 3410 3415 3430 3410 1028
400 20250407 120600 349854253 3410 3402 3410 3400 3347
401 20250407 120500 338469027 3400 3400 3400 3400 120
402 20250407 120400 338061027 3400 3400 3400 3400 0
403 20250407 120300 338061027 3400 3400 3400 3400 0
404 20250407 120200 338061027 3400 3395 3400 3395 1193
405 20250407 120100 334007327 3395 3390 3395 3390 9152
406 20250407 120000 302946357 3390 3390 3390 3390 9
407 20250407 115900 302915847 3390 3390 3390 3390 1000
408 20250407 115800 299525847 3390 3385 3390 3385 194
409 20250407 115700 298869152 3380 3380 3380 3380 0
410 20250407 115600 298869152 3380 3380 3380 3380 0
411 20250407 115500 298869152 3380 3380 3380 3380 8
412 20250407 115400 298842112 3380 3380 3380 3380 10
413 20250407 115300 298808312 3385 3385 3385 3385 21
414 20250407 115200 298737227 3385 3385 3385 3385 310
415 20250407 115100 297687877 3385 3385 3385 3380 132
416 20250407 115000 297241062 3380 3385 3385 3380 12
417 20250407 114900 297200452 3385 3375 3385 3375 824
418 20250407 114800 294415787 3370 3370 3370 3370 0
419 20250407 114700 294415787 3370 3370 3370 3370 600
420 20250407 114600 292393787 3370 3370 3370 3370 0
421 20250407 114500 292393787 3370 3370 3370 3370 84
422 20250407 114400 292110707 3370 3370 3370 3370 48
423 20250407 114300 291948947 3370 3370 3370 3370 50
424 20250407 114200 291780447 3370 3370 3370 3370 241
425 20250407 114100 290968277 3370 3370 3370 3370 0
426 20250407 114000 290968277 3370 3370 3370 3370 9
427 20250407 113900 290937947 3370 3370 3370 3370 0
428 20250407 113800 290937947 3370 3370 3370 3370 1103
429 20250407 113700 287220837 3370 3370 3370 3370 0
430 20250407 113600 287220837 3370 3370 3370 3370 0
431 20250407 113500 287220837 3370 3370 3370 3370 200
432 20250407 113400 286546837 3350 3350 3350 3350 1000
433 20250407 113300 283196837 3345 3345 3345 3345 0
434 20250407 113200 283196837 3345 3345 3345 3345 0
435 20250407 113100 283196837 3345 3345 3345 3345 0
436 20250407 113000 283196837 3345 3345 3345 3345 142
437 20250407 112900 282721847 3345 3350 3350 3345 371
438 20250407 112800 281479397 3355 3355 3355 3355 0
439 20250407 112700 281479397 3355 3355 3355 3355 0
440 20250407 112600 281479397 3355 3355 3355 3355 105
441 20250407 112500 281127122 3355 3355 3355 3355 0
442 20250407 112400 281127122 3355 3355 3355 3355 0
443 20250407 112300 281127122 3355 3355 3355 3355 19
444 20250407 112200 281063377 3375 3375 3375 3375 500
445 20250407 112100 279375877 3375 3375 3375 3375 0
446 20250407 112000 279375877 3375 3375 3375 3375 500
447 20250407 111900 277688377 3355 3355 3355 3355 401
448 20250407 111800 276343022 3375 3375 3375 3375 0
449 20250407 111700 276343022 3375 3360 3375 3360 3
450 20250407 111600 276332927 3375 3365 3375 3355 53
451 20250407 111500 276154572 3362 3362 3362 3362 0
452 20250407 111400 276154572 3362 3360 3362 3350 4802
453 20250407 111300 260065267 3365 3365 3365 3365 0
454 20250407 111200 260065267 3365 3365 3365 3365 2
455 20250407 111100 260058537 3380 3380 3380 3380 0
456 20250407 111000 260058537 3380 3380 3380 3380 0
457 20250407 110900 260058537 3380 3380 3380 3380 50
458 20250407 110800 259889537 3380 3380 3380 3380 20
459 20250407 110700 259821937 3380 3380 3380 3380 6
460 20250407 110600 259801657 3380 3360 3380 3360 2
461 20250407 110500 259794917 3385 3385 3385 3385 0
462 20250407 110400 259794917 3385 3385 3385 3385 0
463 20250407 110300 259794917 3385 3385 3385 3385 0
464 20250407 110200 259794917 3385 3385 3385 3385 0
465 20250407 110100 259794917 3385 3385 3385 3385 4
466 20250407 110000 259781377 3385 3385 3385 3385 0
467 20250407 105900 259781377 3385 3385 3385 3385 0
468 20250407 105800 259781377 3385 3385 3385 3385 13
469 20250407 105700 259737372 3385 3385 3385 3385 0
470 20250407 105600 259737372 3385 3385 3385 3385 51
471 20250407 105500 259564737 3360 3385 3385 3360 501
472 20250407 105400 257881352 3360 3360 3360 3360 0
473 20250407 105300 257881352 3360 3360 3360 3360 0
474 20250407 105200 257881352 3360 3360 3360 3360 0
475 20250407 105100 257881352 3360 3375 3375 3360 748
476 20250407 105000 255367472 3385 3385 3385 3385 0
477 20250407 104900 255367472 3385 3385 3385 3385 10
478 20250407 104800 255333622 3385 3385 3385 3385 0
479 20250407 104700 255333622 3385 3385 3385 3385 43
480 20250407 104600 255188067 3385 3375 3385 3375 3500
481 20250407 104500 243344342 3375 3375 3375 3375 0
482 20250407 104400 243344342 3375 3375 3375 3375 127
483 20250407 104300 242915717 3375 3370 3375 3370 873
484 20250407 104200 239969442 3360 3360 3360 3360 0
485 20250407 104100 239969442 3360 3375 3375 3360 104
486 20250407 104000 239619642 3375 3375 3375 3375 4
487 20250407 103900 239606142 3380 3380 3380 3380 2
488 20250407 103800 239599382 3375 3375 3375 3375 253
489 20250407 103700 238745507 3375 3375 3375 3375 502
490 20250407 103600 237051257 3370 3370 3370 3365 76
491 20250407 103500 236795287 3370 3370 3370 3370 2
492 20250407 103400 236788547 3365 3360 3365 3360 130
493 20250407 103300 236351597 3360 3360 3360 3360 274
494 20250407 103200 235430957 3340 3360 3360 3340 1720
495 20250407 103100 229657757 3360 3350 3360 3345 493
496 20250407 103000 228007147 3350 3350 3350 3345 1204
497 20250407 102900 223974402 3350 3350 3350 3350 0
498 20250407 102800 223974402 3350 3350 3350 3350 1
499 20250407 102700 223971052 3340 3345 3345 3340 313
500 20250407 102600 222925217 3345 3345 3345 3345 0
501 20250407 102500 222925217 3345 3345 3345 3345 1
502 20250407 102400 222921872 3350 3350 3350 3350 442
503 20250407 102300 221441172 3350 3350 3350 3350 51
504 20250407 102200 221270322 3360 3360 3360 3360 0
505 20250407 102100 221270322 3360 3360 3360 3360 15
506 20250407 102000 221219922 3350 3355 3355 3350 1527
507 20250407 101900 216104422 3360 3360 3360 3360 0
508 20250407 101800 216104422 3360 3360 3360 3360 0
509 20250407 101700 216104422 3360 3360 3360 3360 12
510 20250407 101600 216064102 3360 3375 3375 3360 340
511 20250407 101500 214920832 3370 3375 3375 3370 33
512 20250407 101400 214809607 3375 3375 3375 3375 682
513 20250407 101300 212507857 3375 3375 3375 3375 0
514 20250407 101200 212507857 3375 3390 3395 3375 66
515 20250407 101100 212284007 3385 3385 3385 3385 882
516 20250407 101000 209298437 3390 3390 3390 3390 0
517 20250407 100900 209298437 3390 3390 3390 3390 186
518 20250407 100800 208667897 3370 3380 3380 3370 540
519 20250407 100700 206845297 3385 3385 3385 3385 428
520 20250407 100600 205396517 3390 3390 3395 3390 1598
521 20250407 100500 199979292 3390 3390 3390 3390 1000
522 20250407 100400 196589292 3390 3380 3390 3380 1177
523 20250407 100300 192605492 3385 3355 3385 3355 181
524 20250407 100200 191992837 3355 3345 3395 3345 809
525 20250407 100100 189281442 3345 3335 3345 3335 533
526 20250407 100000 187502047 3335 3335 3335 3335 1
527 20250407 095900 187498712 3330 3335 3335 3330 87
528 20250407 095800 187208602 3335 3335 3335 3335 0
529 20250407 095700 187208602 3335 3335 3335 3335 969
530 20250407 095600 183976987 3335 3335 3335 3335 40
531 20250407 095500 183843587 3335 3335 3335 3335 201
532 20250407 095400 183173252 3310 3310 3310 3310 166
533 20250407 095300 182623792 3310 3310 3310 3310 573
534 20250407 095200 180727162 3310 3310 3310 3310 0
535 20250407 095100 180727162 3310 3310 3310 3310 1000
536 20250407 095000 177417162 3335 3335 3335 3335 0
537 20250407 094900 177417162 3335 3335 3335 3335 2051
538 20250407 094800 170577077 3325 3325 3330 3325 2023
539 20250407 094700 163850487 3310 3310 3310 3310 20
540 20250407 094600 163784287 3310 3320 3320 3310 272
541 20250407 094500 162881397 3330 3320 3330 3320 14
542 20250407 094400 162834907 3320 3320 3320 3320 2062
543 20250407 094300 155989067 3320 3320 3320 3320 727
544 20250407 094200 153575427 3320 3315 3320 3315 325
545 20250407 094100 152496812 3315 3310 3315 3310 407
546 20250407 094000 151149627 3315 3310 3315 3310 33
547 20250407 093900 151040282 3315 3310 3315 3310 301
548 20250407 093800 150043967 3310 3315 3320 3300 5439
549 20250407 093700 132067482 3315 3315 3315 3315 378
550 20250407 093600 130814412 3320 3320 3320 3320 55
551 20250407 093500 130631812 3315 3315 3315 3315 41
552 20250407 093400 130495897 3315 3320 3320 3310 1724
553 20250407 093300 124776747 3325 3330 3345 3325 4422
554 20250407 093200 110065727 3330 3337 3337 3330 2220
555 20250407 093100 102673064 3332 3335 3335 3332 2517
556 20250407 093000 94279175 3335 3335 3335 3335 137
557 20250407 092900 93822280 3340 3340 3340 3340 451
558 20250407 092800 92315940 3350 3350 3350 3350 16
559 20250407 092700 92262340 3350 3350 3350 3350 150
560 20250407 092600 91759840 3345 3355 3355 3345 68
561 20250407 092500 91532115 3335 3335 3335 3335 600
562 20250407 092400 89531115 3335 3335 3335 3335 405
563 20250407 092300 88180440 3335 3335 3335 3335 300
564 20250407 092200 87179940 3335 3350 3350 3335 2073
565 20250407 092100 80258510 3355 3345 3360 3340 893
566 20250407 092000 77273095 3350 3355 3355 3350 528
567 20250407 091900 75503665 3355 3360 3360 3355 959
568 20250407 091800 72281915 3365 3365 3365 3365 10
569 20250407 091700 72248265 3365 3365 3365 3360 766
570 20250407 091600 69672410 3360 3360 3360 3360 0
571 20250407 091500 69672410 3360 3360 3360 3360 7
572 20250407 091400 69648890 3360 3360 3385 3360 501
573 20250407 091300 67965505 3350 3350 3350 3350 0
574 20250407 091200 67965505 3350 3360 3360 3350 3143
575 20250407 091100 57421260 3360 3360 3360 3360 500
576 20250407 091000 55741260 3355 3385 3395 3355 1090
577 20250407 090900 52071950 3375 3375 3390 3375 1101
578 20250407 090800 48347375 3360 3360 3360 3360 405
579 20250407 090700 46986575 3360 3350 3360 3350 18
580 20250407 090600 46926125 3340 3335 3350 3335 390
581 20250407 090500 45624655 3335 3355 3355 3335 6407
582 20250407 090400 24232775 3365 3375 3375 3355 770
583 20250407 090300 21639905 3375 3380 3380 3375 1178
584 20250407 090200 17662150 3400 3375 3400 3375 749
585 20250407 090100 15127975 3375 3395 3400 3375 1462
586 20250407 090000 10178595 3390 3400 3430 3390 2833