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

591
019990/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184900,408662625,4980,4980,4980,4980,2266
20250407,184800,408662625,4980,4980,4980,4980,0
20250407,184700,408662625,4980,4980,4980,4980,0
20250407,184600,408662625,4980,4980,4980,4980,0
20250407,184500,408662625,4980,4980,4980,4980,0
20250407,184400,408662625,4980,4980,4980,4980,0
20250407,184300,408662625,4980,4980,4980,4980,0
20250407,184200,408662625,4980,4980,4980,4980,0
20250407,184100,408662625,4980,4980,4980,4980,0
20250407,184000,408662625,4980,4980,4980,4980,0
20250407,183900,408662625,4980,4980,4980,4980,0
20250407,183800,408662625,4980,4980,4980,4980,0
20250407,183700,408662625,4980,4980,4980,4980,0
20250407,183600,408662625,4980,4980,4980,4980,0
20250407,183500,408662625,4980,4980,4980,4980,0
20250407,183400,408662625,4980,4980,4980,4980,0
20250407,183300,408662625,4980,4980,4980,4980,0
20250407,183200,408662625,4980,4980,4980,4980,0
20250407,183100,408662625,4980,4980,4980,4980,0
20250407,183000,408662625,4980,4980,4980,4980,0
20250407,182900,408662625,4980,4980,4980,4980,0
20250407,182800,408662625,4980,4980,4980,4980,0
20250407,182700,408662625,4980,4980,4980,4980,0
20250407,182600,408662625,4980,4980,4980,4980,0
20250407,182500,408662625,4980,4980,4980,4980,0
20250407,182400,408662625,4980,4980,4980,4980,0
20250407,182300,408662625,4980,4980,4980,4980,0
20250407,182200,408662625,4980,4980,4980,4980,0
20250407,182100,408662625,4980,4980,4980,4980,0
20250407,182000,408662625,4980,4980,4980,4980,0
20250407,181900,408662625,4980,4980,4980,4980,2266
20250407,181800,408662625,4980,4980,4980,4980,0
20250407,181700,408662625,4980,4980,4980,4980,0
20250407,181600,408662625,4980,4980,4980,4980,0
20250407,181500,408662625,4980,4980,4980,4980,0
20250407,181400,408662625,4980,4980,4980,4980,0
20250407,181300,408662625,4980,4980,4980,4980,0
20250407,181200,408662625,4980,4980,4980,4980,0
20250407,181100,408662625,4980,4980,4980,4980,0
20250407,181000,408662625,4980,4980,4980,4980,0
20250407,180900,408662625,4980,4980,4980,4980,0
20250407,180800,408662625,4980,4980,4980,4980,0
20250407,180700,408662625,4980,4980,4980,4980,0
20250407,180600,408662625,4980,4980,4980,4980,0
20250407,180500,408662625,4980,4980,4980,4980,0
20250407,180400,408662625,4980,4980,4980,4980,0
20250407,180300,408662625,4980,4980,4980,4980,0
20250407,180200,408662625,4980,4980,4980,4980,0
20250407,180100,408662625,4980,4980,4980,4980,0
20250407,180000,408662625,4980,4980,4980,4980,0
20250407,175900,408662625,4980,4980,4980,4980,0
20250407,175800,408662625,4980,4980,4980,4980,0
20250407,175700,408662625,4980,4980,4980,4980,0
20250407,175600,408662625,4980,4980,4980,4980,0
20250407,175500,408662625,4980,4980,4980,4980,0
20250407,175400,408662625,4980,4980,4980,4980,0
20250407,175300,408662625,4980,4980,4980,4980,0
20250407,175200,408662625,4980,4980,4980,4980,0
20250407,175100,408662625,4980,4980,4980,4980,0
20250407,175000,408662625,4980,4980,4980,4980,0
20250407,174900,408662625,4980,4980,4980,4980,2266
20250407,174800,408662625,4980,4980,4980,4980,0
20250407,174700,408662625,4980,4980,4980,4980,0
20250407,174600,408662625,4980,4980,4980,4980,0
20250407,174500,408662625,4980,4980,4980,4980,0
20250407,174400,408662625,4980,4980,4980,4980,0
20250407,174300,408662625,4980,4980,4980,4980,0
20250407,174200,408662625,4980,4980,4980,4980,0
20250407,174100,408662625,4980,4980,4980,4980,0
20250407,174000,408662625,4980,4980,4980,4980,0
20250407,173900,408662625,4980,4980,4980,4980,0
20250407,173800,408662625,4980,4980,4980,4980,0
20250407,173700,408662625,4980,4980,4980,4980,0
20250407,173600,408662625,4980,4980,4980,4980,0
20250407,173500,408662625,4980,4980,4980,4980,0
20250407,173400,408662625,4980,4980,4980,4980,0
20250407,173300,408662625,4980,4980,4980,4980,0
20250407,173200,408662625,4980,4980,4980,4980,0
20250407,173100,408662625,4980,4980,4980,4980,0
20250407,173000,408662625,4980,4980,4980,4980,0
20250407,172900,408662625,4980,4980,4980,4980,0
20250407,172800,408662625,4980,4980,4980,4980,0
20250407,172700,408662625,4980,4980,4980,4980,0
20250407,172600,408662625,4980,4980,4980,4980,0
20250407,172500,408662625,4980,4980,4980,4980,0
20250407,172400,408662625,4980,4980,4980,4980,0
20250407,172300,408662625,4980,4980,4980,4980,0
20250407,172200,408662625,4980,4980,4980,4980,0
20250407,172100,408662625,4980,4980,4980,4980,0
20250407,172000,408662625,4980,4980,4980,4980,0
20250407,171900,408662625,4980,4980,4980,4980,2266
20250407,171800,408662625,4980,4980,4980,4980,0
20250407,171700,408662625,4980,4980,4980,4980,0
20250407,171600,408662625,4980,4980,4980,4980,0
20250407,171500,408662625,4980,4980,4980,4980,0
20250407,171400,408662625,4980,4980,4980,4980,0
20250407,171300,408662625,4980,4980,4980,4980,0
20250407,171200,408662625,4980,4980,4980,4980,0
20250407,171100,408662625,4980,4980,4980,4980,0
20250407,171000,408662625,4980,4980,4980,4980,0
20250407,170900,408662625,4980,4980,4980,4980,0
20250407,170800,408662625,4980,4980,4980,4980,0
20250407,170700,408662625,4980,4980,4980,4980,0
20250407,170600,408662625,4980,4980,4980,4980,0
20250407,170500,408662625,4980,4980,4980,4980,0
20250407,170400,408662625,4980,4980,4980,4980,0
20250407,170300,408662625,4980,4980,4980,4980,0
20250407,170200,408662625,4980,4980,4980,4980,0
20250407,170100,408662625,4980,4980,4980,4980,0
20250407,170000,408662625,4980,4980,4980,4980,0
20250407,165900,408662625,4980,4980,4980,4980,0
20250407,165800,408662625,4980,4980,4980,4980,0
20250407,165700,408662625,4980,4980,4980,4980,0
20250407,165600,408662625,4980,4980,4980,4980,0
20250407,165500,408662625,4980,4980,4980,4980,0
20250407,165400,408662625,4980,4980,4980,4980,0
20250407,165300,408662625,4980,4980,4980,4980,0
20250407,165200,408662625,4980,4980,4980,4980,0
20250407,165100,408662625,4980,4980,4980,4980,0
20250407,165000,408662625,4980,4980,4980,4980,0
20250407,164900,408662625,4980,4980,4980,4980,2266
20250407,164800,408662625,4980,4980,4980,4980,0
20250407,164700,408662625,4980,4980,4980,4980,0
20250407,164600,408662625,4980,4980,4980,4980,0
20250407,164500,408662625,4980,4980,4980,4980,0
20250407,164400,408662625,4980,4980,4980,4980,0
20250407,164300,408662625,4980,4980,4980,4980,0
20250407,164200,408662625,4980,4980,4980,4980,0
20250407,164100,408662625,4980,4980,4980,4980,0
20250407,164000,408662625,4980,4980,4980,4980,0
20250407,163900,408662625,4980,4980,4980,4980,0
20250407,163800,408662625,4980,4980,4980,4980,0
20250407,163700,408662625,4980,4980,4980,4980,0
20250407,163600,408662625,4980,4980,4980,4980,0
20250407,163500,408662625,4980,4980,4980,4980,0
20250407,163400,408662625,4980,4980,4980,4980,0
20250407,163300,408662625,4980,4980,4980,4980,0
20250407,163200,408662625,4980,4980,4980,4980,0
20250407,163100,408662625,4980,4980,4980,4980,0
20250407,163000,408662625,4980,4980,4980,4980,0
20250407,162900,408662625,4980,4980,4980,4980,0
20250407,162800,408662625,4980,4980,4980,4980,0
20250407,162700,408662625,4980,4980,4980,4980,0
20250407,162600,408662625,4980,4980,4980,4980,0
20250407,162500,408662625,4980,4980,4980,4980,0
20250407,162400,408662625,4980,4980,4980,4980,0
20250407,162300,408662625,4980,4980,4980,4980,0
20250407,162200,408662625,4980,4980,4980,4980,0
20250407,162100,408662625,4980,4980,4980,4980,0
20250407,162000,408662625,4980,4980,4980,4980,0
20250407,161900,408662625,4980,4980,4980,4980,2266
20250407,161800,408662625,4980,4980,4980,4980,0
20250407,161700,408662625,4980,4980,4980,4980,0
20250407,161600,408662625,4980,4980,4980,4980,0
20250407,161500,408662625,4980,4980,4980,4980,0
20250407,161400,408662625,4980,4980,4980,4980,0
20250407,161300,408662625,4980,4980,4980,4980,0
20250407,161200,408662625,4980,4980,4980,4980,0
20250407,161100,408662625,4980,4980,4980,4980,0
20250407,161000,408662625,4980,4980,4980,4980,0
20250407,160900,408662625,4980,4980,4980,4980,0
20250407,160800,408662625,4980,4980,4980,4980,0
20250407,160700,408662625,4980,4980,4980,4980,0
20250407,160600,408662625,4980,4980,4980,4980,0
20250407,160500,408662625,4980,4980,4980,4980,0
20250407,160400,408662625,4980,4980,4980,4980,0
20250407,160300,408662625,4980,4980,4980,4980,0
20250407,160200,408662625,4980,4980,4980,4980,0
20250407,160100,408662625,4980,4980,4980,4980,0
20250407,160000,408662625,4980,4980,4980,4980,0
20250407,155900,408662625,4980,4980,4980,4980,0
20250407,155800,408662625,4980,4980,4980,4980,0
20250407,155700,408662625,4980,4980,4980,4980,0
20250407,155600,408662625,4980,4980,4980,4980,0
20250407,155500,408662625,4980,4980,4980,4980,0
20250407,155400,408662625,4980,4980,4980,4980,0
20250407,155300,408662625,4980,4980,4980,4980,0
20250407,155200,408662625,4980,4980,4980,4980,0
20250407,155100,408662625,4980,4980,4980,4980,0
20250407,155000,408662625,4980,4980,4980,4980,0
20250407,154900,408662625,4980,4980,4980,4980,2266
20250407,154800,408662625,4980,4980,4980,4980,0
20250407,154700,408662625,4980,4980,4980,4980,0
20250407,154600,408662625,4980,4980,4980,4980,0
20250407,154500,408662625,4980,4980,4980,4980,0
20250407,154400,408662625,4980,4980,4980,4980,0
20250407,154300,408662625,4980,4980,4980,4980,0
20250407,154200,408662625,4980,4980,4980,4980,0
20250407,154100,408662625,4980,4980,4980,4980,0
20250407,154000,408662625,4980,4980,4980,4980,0
20250407,153900,408662625,4980,4980,4980,4980,0
20250407,153800,408662625,4980,4980,4980,4980,0
20250407,153700,408662625,4980,4980,4980,4980,0
20250407,153600,408662625,4980,4980,4980,4980,0
20250407,153500,408662625,4980,4980,4980,4980,0
20250407,153400,408662625,4980,4980,4980,4980,0
20250407,153300,408662625,4980,4980,4980,4980,0
20250407,153200,408662625,4980,4980,4980,4980,0
20250407,153100,408662625,4980,4980,4980,4980,0
20250407,153000,408662625,4980,4980,4980,4980,2266
20250407,152900,397377945,5000,5000,5000,5000,0
20250407,152800,397377945,5000,5000,5000,5000,0
20250407,152700,397377945,5000,5000,5000,5000,0
20250407,152600,397377945,5000,5000,5000,5000,0
20250407,152500,397377945,5000,5000,5000,5000,0
20250407,152400,397377945,5000,5000,5000,5000,0
20250407,152300,397377945,5000,5000,5000,5000,0
20250407,152200,397377945,5000,5000,5000,5000,0
20250407,152100,397377945,5000,5000,5000,5000,0
20250407,152000,397377945,5000,5000,5000,5000,0
20250407,151900,397377945,5000,5000,5000,5000,1
20250407,151800,397372945,4980,5000,5000,4980,2382
20250407,151700,385505165,5000,5000,5000,5000,5
20250407,151600,385480165,5000,5000,5000,5000,0
20250407,151500,385480165,5000,5000,5000,5000,0
20250407,151400,385480165,5000,4990,5000,4990,218
20250407,151300,384392335,5010,5010,5010,5010,0
20250407,151200,384392335,5010,4990,5010,4990,65
20250407,151100,384067965,5010,5010,5010,5010,0
20250407,151000,384067965,5010,5000,5010,5000,126
20250407,150900,383437885,5010,5000,5010,5000,79
20250407,150800,383042875,5010,5000,5010,5000,563
20250407,150700,380226865,5000,5000,5000,5000,1
20250407,150600,380221865,4990,4995,5000,4990,4
20250407,150500,380201885,4980,4995,5000,4980,105
20250407,150400,379678650,5000,4985,5000,4975,498
20250407,150300,377200020,5000,5000,5000,5000,101
20250407,150200,376695020,4990,5000,5000,4990,69
20250407,150100,376350100,5010,5000,5010,5000,148
20250407,150000,375610090,5010,5010,5010,5010,2
20250407,145900,375600070,5000,5000,5000,5000,253
20250407,145800,374335070,5000,5000,5000,5000,0
20250407,145700,374335070,5000,5000,5000,5000,0
20250407,145600,374335070,5000,5000,5000,5000,0
20250407,145500,374335070,5000,5000,5000,5000,0
20250407,145400,374335070,5000,5000,5000,5000,0
20250407,145300,374335070,5000,5000,5000,5000,5
20250407,145200,374310070,5000,5000,5000,5000,0
20250407,145100,374310070,5000,5000,5000,4995,58
20250407,145000,374020080,5010,5010,5010,5010,1
20250407,144900,374015070,5020,5020,5020,5020,0
20250407,144800,374015070,5020,5020,5020,5020,2
20250407,144700,374005030,5010,5010,5010,5010,0
20250407,144600,374005030,5010,5010,5010,5010,14
20250407,144500,373934890,5010,5010,5010,5010,1
20250407,144400,373929880,5010,5010,5010,5010,185
20250407,144300,373003030,5050,5050,5050,5050,0
20250407,144200,373003030,5050,5050,5050,5050,0
20250407,144100,373003030,5050,5050,5050,5050,0
20250407,144000,373003030,5050,5050,5050,5050,0
20250407,143900,373003030,5050,5050,5050,5050,1
20250407,143800,372997980,5050,5050,5050,5050,0
20250407,143700,372997980,5050,5050,5050,5050,0
20250407,143600,372997980,5050,5050,5050,5050,0
20250407,143500,372997980,5050,5050,5050,5050,0
20250407,143400,372997980,5050,5050,5050,5050,0
20250407,143300,372997980,5050,5050,5050,5050,0
20250407,143200,372997980,5050,5040,5050,5040,50
20250407,143100,372745600,5040,5030,5040,5030,2
20250407,143000,372735530,5040,5040,5040,5040,0
20250407,142900,372735530,5040,5040,5040,5040,0
20250407,142800,372735530,5040,5040,5040,5040,0
20250407,142700,372735530,5040,5040,5040,5040,0
20250407,142600,372735530,5040,5040,5040,5040,0
20250407,142500,372735530,5040,5040,5040,5040,0
20250407,142400,372735530,5040,5040,5040,5040,0
20250407,142300,372735530,5040,5040,5040,5040,0
20250407,142200,372735530,5040,5040,5040,5040,0
20250407,142100,372735530,5040,5030,5040,5030,3
20250407,142000,372720430,5020,5010,5020,5010,365
20250407,141900,370890130,5020,5020,5020,5020,0
20250407,141800,370890130,5020,5020,5020,5020,10
20250407,141700,370839930,5020,5010,5020,5010,6
20250407,141600,370809860,5010,5010,5010,5010,6
20250407,141500,370779800,4990,4990,4990,4990,0
20250407,141400,370779800,4990,5000,5000,4990,100
20250407,141300,370280470,5020,4985,5020,4975,602
20250407,141200,367280320,4980,4995,4995,4980,400
20250407,141100,365287975,5020,5010,5020,5010,68
20250407,141000,364947095,5000,5000,5000,5000,2
20250407,140900,364937095,4980,4985,4985,4980,460
20250407,140800,362645785,5020,4995,5020,4985,1013
20250407,140700,357590685,5020,5030,5030,5000,1084
20250407,140600,352164635,5030,5070,5070,5030,2
20250407,140500,352154535,5060,5060,5060,5060,0
20250407,140400,352154535,5060,5050,5060,5050,2
20250407,140300,352144425,5060,5060,5060,5060,0
20250407,140200,352144425,5060,5060,5060,5060,0
20250407,140100,352144425,5060,5060,5060,5060,0
20250407,140000,352144425,5060,5060,5060,5060,1
20250407,135900,352139365,5070,5070,5070,5070,0
20250407,135800,352139365,5070,5040,5070,5030,75
20250407,135700,351761095,5030,5030,5030,5030,95
20250407,135600,351283245,5030,5030,5030,5030,0
20250407,135500,351283245,5030,5030,5030,5030,1
20250407,135400,351278215,5030,5030,5030,5030,0
20250407,135300,351278215,5030,5030,5030,5030,0
20250407,135200,351278215,5030,5030,5030,5030,0
20250407,135100,351278215,5030,5030,5030,5030,0
20250407,135000,351278215,5030,5030,5030,5030,0
20250407,134900,351278215,5030,5030,5030,5030,0
20250407,134800,351278215,5030,5030,5030,5030,388
20250407,134700,349326575,5000,5000,5000,5000,0
20250407,134600,349326575,5000,5000,5000,5000,790
20250407,134500,345376575,5000,5000,5000,5000,0
20250407,134400,345376575,5000,5010,5010,5000,1507
20250407,134300,337838795,5050,5050,5050,5050,10
20250407,134200,337788295,5010,5040,5040,5010,2201
20250407,134100,326726395,5080,5080,5080,5080,6
20250407,134000,326695915,5080,5080,5080,5080,1
20250407,133900,326690835,5050,5050,5050,5050,27
20250407,133800,326554485,5080,5080,5080,5080,0
20250407,133700,326554485,5080,5050,5080,5050,7
20250407,133600,326519105,5080,5080,5080,5080,0
20250407,133500,326519105,5080,5080,5080,5080,0
20250407,133400,326519105,5080,5080,5080,5080,0
20250407,133300,326519105,5080,5080,5080,5080,5
20250407,133200,326493705,5080,5060,5080,5060,39
20250407,133100,326296345,5080,5080,5080,5080,1
20250407,133000,326291265,5080,5080,5080,5070,56
20250407,132900,326007285,5060,5060,5060,5060,10
20250407,132800,325956685,5090,5090,5090,5090,0
20250407,132700,325956685,5090,5090,5090,5090,0
20250407,132600,325956685,5090,5090,5090,5090,7
20250407,132500,325921055,5070,5070,5070,5070,11
20250407,132400,325865285,5080,5100,5100,5080,1315
20250407,132300,319163975,5120,5120,5120,5120,100
20250407,132200,318651975,5120,5120,5120,5120,1
20250407,132100,318646855,5130,5130,5130,5130,0
20250407,132000,318646855,5130,5130,5130,5130,0
20250407,131900,318646855,5130,5130,5130,5130,0
20250407,131800,318646855,5130,5130,5130,5130,0
20250407,131700,318646855,5130,5130,5130,5130,0
20250407,131600,318646855,5130,5130,5130,5130,0
20250407,131500,318646855,5130,5130,5130,5130,0
20250407,131400,318646855,5130,5130,5130,5130,0
20250407,131300,318646855,5130,5130,5130,5130,75
20250407,131200,318262105,5130,5130,5130,5130,2
20250407,131100,318251845,5090,5090,5090,5090,171
20250407,131000,317381455,5150,5150,5150,5150,0
20250407,130900,317381455,5150,5150,5150,5150,0
20250407,130800,317381455,5150,5150,5150,5150,0
20250407,130700,317381455,5150,5150,5150,5150,0
20250407,130600,317381455,5150,5150,5150,5150,0
20250407,130500,317381455,5150,5150,5150,5150,15
20250407,130400,317304205,5150,5150,5150,5150,0
20250407,130300,317304205,5150,5140,5150,5140,2
20250407,130200,317293915,5100,5100,5100,5100,82
20250407,130100,316875715,5090,5100,5100,5090,156
20250407,130000,316080125,5160,5160,5160,5160,0
20250407,125900,316080125,5160,5160,5160,5160,0
20250407,125800,316080125,5160,5160,5160,5160,0
20250407,125700,316080125,5160,5160,5160,5160,0
20250407,125600,316080125,5160,5160,5160,5160,0
20250407,125500,316080125,5160,5160,5160,5160,0
20250407,125400,316080125,5160,5090,5160,5090,50
20250407,125300,315823855,5040,5040,5040,5040,0
20250407,125200,315823855,5040,5040,5040,5040,0
20250407,125100,315823855,5040,5040,5040,5040,0
20250407,125000,315823855,5040,5080,5080,5040,1747
20250407,124900,306974765,5080,5080,5080,5080,0
20250407,124800,306974765,5080,5080,5080,5080,0
20250407,124700,306974765,5080,5080,5080,5080,0
20250407,124600,306974765,5080,5080,5080,5080,0
20250407,124500,306974765,5080,5050,5080,5050,399
20250407,124400,304959785,5090,5090,5090,5090,1
20250407,124300,304954695,5060,5080,5080,5060,200
20250407,124200,303942365,5090,5140,5140,5090,16
20250407,124100,303860875,5090,5090,5090,5090,0
20250407,124000,303860875,5090,5090,5090,5090,0
20250407,123900,303860875,5090,5090,5160,5090,154
20250407,123800,303073115,5090,5090,5090,5090,0
20250407,123700,303073115,5090,5090,5090,5090,0
20250407,123600,303073115,5090,5090,5090,5090,20
20250407,123500,302971315,5110,5110,5110,5110,0
20250407,123400,302971315,5110,5110,5110,5110,0
20250407,123300,302971315,5110,5110,5110,5110,0
20250407,123200,302971315,5110,5110,5110,5110,0
20250407,123100,302971315,5110,5110,5110,5110,0
20250407,123000,302971315,5110,5110,5110,5110,13
20250407,122900,302904885,5060,5100,5100,5060,235
20250407,122800,301707635,5130,5130,5130,5130,0
20250407,122700,301707635,5130,5130,5130,5130,0
20250407,122600,301707635,5130,5130,5130,5130,0
20250407,122500,301707635,5130,5130,5130,5130,0
20250407,122400,301707635,5130,5130,5130,5130,0
20250407,122300,301707635,5130,5130,5130,5130,1
20250407,122200,301702505,5140,5140,5140,5140,200
20250407,122100,300674505,5140,5140,5140,5140,0
20250407,122000,300674505,5140,5140,5140,5140,0
20250407,121900,300674505,5140,5140,5140,5140,0
20250407,121800,300674505,5140,5140,5140,5140,0
20250407,121700,300674505,5140,5140,5140,5140,0
20250407,121600,300674505,5140,5140,5140,5140,0
20250407,121500,300674505,5140,5120,5150,5090,227
20250407,121400,299512415,5120,5120,5120,5120,20
20250407,121300,299410015,5120,5120,5120,5120,0
20250407,121200,299410015,5120,5120,5120,5120,1
20250407,121100,299404895,5080,5090,5090,5080,24
20250407,121000,299282875,5090,5090,5090,5090,0
20250407,120900,299282875,5090,5090,5090,5090,0
20250407,120800,299282875,5090,5110,5140,5090,81
20250407,120700,298868345,5100,5100,5100,5100,0
20250407,120600,298868345,5100,5100,5100,5100,5
20250407,120500,298842845,5100,5100,5100,5100,1
20250407,120400,298837745,5050,5150,5150,5050,685
20250407,120300,295367775,5110,5110,5110,5110,0
20250407,120200,295367775,5110,5110,5110,5110,0
20250407,120100,295367775,5110,5110,5110,5110,0
20250407,120000,295367775,5110,5110,5110,5110,31
20250407,115900,295209365,5110,5110,5110,5110,3
20250407,115800,295194035,5110,5110,5110,5110,10
20250407,115700,295142935,5110,5110,5110,5110,0
20250407,115600,295142935,5110,5110,5110,5110,10
20250407,115500,295091835,5110,5110,5120,5110,54
20250407,115400,294815885,5170,5160,5170,5160,2
20250407,115300,294805555,5120,5120,5120,5120,0
20250407,115200,294805555,5120,5120,5120,5120,0
20250407,115100,294805555,5120,5100,5170,5100,194
20250407,115000,293812395,5100,5100,5100,5100,2
20250407,114900,293802195,5100,5100,5100,5100,0
20250407,114800,293802195,5100,5090,5100,5090,182
20250407,114700,292875805,5100,5090,5100,5090,60
20250407,114600,292570335,5090,5070,5090,5070,100
20250407,114500,292061935,5090,5090,5090,5090,3
20250407,114400,292046665,5090,5090,5090,5090,0
20250407,114300,292046665,5090,5090,5090,5090,1
20250407,114200,292041575,5070,5070,5070,5070,206
20250407,114100,290997155,5070,5070,5070,5070,1
20250407,114000,290992085,5070,5070,5070,5070,0
20250407,113900,290992085,5070,5070,5070,5070,0
20250407,113800,290992085,5070,5070,5070,5070,2
20250407,113700,290981945,5040,5070,5070,5040,467
20250407,113600,288627735,5120,5120,5120,5120,0
20250407,113500,288627735,5120,5120,5120,5120,0
20250407,113400,288627735,5120,5120,5120,5120,0
20250407,113300,288627735,5120,5120,5120,5120,0
20250407,113200,288627735,5120,5120,5120,5120,0
20250407,113100,288627735,5120,5100,5120,5100,4
20250407,113000,288607285,5050,5100,5100,5050,2000
20250407,112900,278484715,5100,5120,5120,5100,700
20250407,112800,274911425,5130,5130,5130,5130,69
20250407,112700,274557455,5130,5130,5130,5130,231
20250407,112600,273372425,5160,5160,5160,5160,0
20250407,112500,273372425,5160,5160,5160,5160,0
20250407,112400,273372425,5160,5150,5160,5140,1015
20250407,112300,268145305,5190,5190,5190,5190,0
20250407,112200,268145305,5190,5190,5190,5190,1
20250407,112100,268140115,5150,5190,5190,5150,452
20250407,112000,265812225,5190,5160,5190,5150,21
20250407,111900,265703935,5160,5160,5160,5160,46
20250407,111800,265466575,5190,5190,5190,5190,1
20250407,111700,265461385,5160,5160,5160,5160,99
20250407,111600,264950545,5160,5160,5160,5160,0
20250407,111500,264950545,5160,5190,5190,5160,21
20250407,111400,264841585,5190,5190,5190,5190,1
20250407,111300,264836395,5200,5200,5200,5200,0
20250407,111200,264836395,5200,5190,5200,5190,100
20250407,111100,264317365,5190,5190,5190,5190,0
20250407,111000,264317365,5190,5190,5190,5190,1
20250407,110900,264312175,5190,5190,5190,5190,0
20250407,110800,264312175,5190,5190,5190,5190,0
20250407,110700,264312175,5190,5190,5190,5190,103
20250407,110600,263777605,5190,5190,5190,5190,0
20250407,110500,263777605,5190,5190,5190,5190,0
20250407,110400,263777605,5190,5190,5190,5190,0
20250407,110300,263777605,5190,5190,5190,5190,0
20250407,110200,263777605,5190,5190,5190,5190,2
20250407,110100,263767225,5180,5180,5180,5180,200
20250407,110000,262731225,5180,5180,5180,5180,0
20250407,105900,262731225,5180,5160,5180,5160,51
20250407,105800,262467275,5150,5150,5150,5150,245
20250407,105700,261205525,5150,5150,5150,5150,1
20250407,105600,261200375,5150,5140,5150,5140,500
20250407,105500,258625955,5140,5130,5140,5130,66
20250407,105400,258287355,5130,5130,5130,5130,15
20250407,105300,258210405,5130,5130,5130,5130,0
20250407,105200,258210405,5130,5130,5130,5130,1
20250407,105100,258205275,5120,5120,5120,5120,1
20250407,105000,258200155,5120,5120,5120,5120,94
20250407,104900,257718875,5130,5110,5130,5110,325
20250407,104800,256054895,5110,5100,5110,5100,74
20250407,104700,255677485,5110,5110,5110,5110,0
20250407,104600,255677485,5110,5100,5110,5100,236
20250407,104500,254473855,5120,5120,5120,5120,0
20250407,104400,254473855,5120,5120,5120,5120,0
20250407,104300,254473855,5120,5120,5120,5120,0
20250407,104200,254473855,5120,5110,5120,5110,70
20250407,104100,254115555,5120,5120,5120,5120,1
20250407,104000,254110435,5120,5120,5120,5120,1
20250407,103900,254105315,5120,5120,5120,5120,50
20250407,103800,253849315,5120,5120,5120,5120,1
20250407,103700,253844195,5120,5120,5120,5120,1
20250407,103600,253839075,5120,5120,5120,5120,3
20250407,103500,253823715,5120,5120,5120,5120,0
20250407,103400,253823715,5120,5110,5120,5110,74
20250407,103300,253445555,5110,5110,5110,5110,131
20250407,103200,252776145,5110,5110,5110,5110,0
20250407,103100,252776145,5110,5110,5110,5110,0
20250407,103000,252776145,5110,5110,5110,5110,0
20250407,102900,252776145,5110,5100,5110,5100,150
20250407,102800,252010125,5100,5100,5100,5100,11
20250407,102700,251954025,5090,5090,5090,5090,0
20250407,102600,251954025,5090,5090,5090,5090,40
20250407,102500,251750425,5090,5050,5090,5050,3
20250407,102400,251735195,5100,5100,5100,5100,0
20250407,102300,251735195,5100,5100,5100,5100,7
20250407,102200,251699495,5100,5070,5100,5070,246
20250407,102100,250446645,5050,5060,5060,5050,263
20250407,102000,249116665,5050,5040,5050,5040,263
20250407,101900,247790955,5040,5040,5040,5040,6
20250407,101800,247760715,5040,5040,5040,5040,0
20250407,101700,247760715,5040,5040,5040,5040,2
20250407,101600,247750635,5020,5030,5030,5020,620
20250407,101500,244637045,5050,5050,5050,5050,65
20250407,101400,244308795,5050,5050,5050,5050,1
20250407,101300,244303745,5050,5040,5050,5040,81
20250407,101200,243895465,5040,5040,5040,5040,1
20250407,101100,243890425,5040,5040,5040,5040,4
20250407,101000,243870265,5040,5040,5040,5040,86
20250407,100900,243436825,5040,5040,5040,5040,0
20250407,100800,243436825,5040,5040,5040,5040,10
20250407,100700,243386425,5020,5040,5040,5020,75
20250407,100600,243009725,5050,5050,5050,5050,0
20250407,100500,243009725,5050,5050,5050,5050,364
20250407,100400,241171525,5050,5020,5050,5020,20
20250407,100300,241071065,5020,5020,5020,5020,19
20250407,100200,240975685,5020,5050,5050,5020,14
20250407,100100,240905375,5050,5010,5050,5010,170
20250407,100000,240047675,5050,5030,5050,5030,320
20250407,095900,238433915,5030,5030,5030,4995,22
20250407,095800,238323955,4995,4995,4995,4995,667
20250407,095700,234992290,5000,5000,5000,5000,733
20250407,095600,231327290,5030,5020,5050,5020,268
20250407,095500,229980270,5030,5020,5030,5020,19
20250407,095400,229884880,4995,5020,5020,4995,9803
20250407,095300,180849025,5030,5030,5030,5030,179
20250407,095200,179948655,5030,5040,5040,5030,4104
20250407,095100,159304845,5060,5080,5080,5030,160
20250407,095000,158494105,5080,5070,5080,5070,111
20250407,094900,157930715,5040,5060,5070,5040,1203
20250407,094800,151856005,5060,5060,5060,5060,43
20250407,094700,151638425,5070,5080,5080,5070,106
20250407,094600,151100455,5140,5140,5140,5140,0
20250407,094500,151100455,5140,5090,5150,5080,1263
20250407,094400,144625185,5090,5090,5090,5090,0
20250407,094300,144625185,5090,5080,5090,5080,101
20250407,094200,144112065,5040,5040,5040,5040,0
20250407,094100,144112065,5040,5040,5040,5040,56
20250407,094000,143829825,5030,5040,5040,5030,20
20250407,093900,143729215,5080,5080,5080,5080,5
20250407,093800,143703815,5080,5080,5080,5080,10
20250407,093700,143653015,5080,5050,5080,5050,201
20250407,093600,142633265,5040,5040,5040,5040,197
20250407,093500,141640385,5040,5040,5040,5040,0
20250407,093400,141640385,5040,5020,5040,5020,440
20250407,093300,139424525,5020,5020,5020,5020,1
20250407,093200,139419505,4985,5000,5040,4985,290
20250407,093100,137967065,5000,5030,5040,4980,4511
20250407,093000,115347465,5040,5040,5040,5040,1
20250407,092900,115342425,5030,5050,5050,5030,171
20250407,092800,114480695,5050,5030,5050,5030,521
20250407,092700,111859975,5020,5020,5020,5020,0
20250407,092600,111859975,5020,5030,5030,5020,188
20250407,092500,110914395,5030,5030,5030,5030,0
20250407,092400,110914395,5030,5030,5030,5030,0
20250407,092300,110914395,5030,5050,5050,5030,41
20250407,092200,110707805,5050,5060,5060,5050,996
20250407,092100,105671315,5060,5090,5090,5050,1430
20250407,092000,98431335,5090,5120,5170,5090,4058
20250407,091900,77747875,5120,5150,5150,5120,92
20250407,091800,77275835,5200,5200,5200,5200,20
20250407,091700,77171835,5210,5210,5210,5210,10
20250407,091600,77119735,5150,5140,5150,5140,2634
20250407,091500,63555095,5140,5140,5140,5140,504
20250407,091400,60964535,5130,5100,5130,5100,1213
20250407,091300,54763075,5120,5120,5120,5120,0
20250407,091200,54763075,5120,5120,5120,5120,1
20250407,091100,54757955,5090,5090,5090,5090,328
20250407,091000,53088435,5090,5100,5100,5090,94
20250407,090900,52609965,5090,5090,5090,5090,1729
20250407,090800,43809355,5090,5115,5120,5090,1190
20250407,090700,37745510,5140,5130,5140,5130,100
20250407,090600,37232320,5140,5100,5150,5100,1823
20250407,090500,27932350,5150,5120,5150,5100,1187
20250407,090400,21851450,5150,5210,5220,5100,1592
20250407,090300,13669460,5230,5270,5270,5230,785
20250407,090200,9546700,5300,5300,5300,5300,50
20250407,090100,9281700,5300,5300,5380,5250,666
20250407,090000,5760920,5350,5430,5430,5350,1063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184900 408662625 4980 4980 4980 4980 2266
3 20250407 184800 408662625 4980 4980 4980 4980 0
4 20250407 184700 408662625 4980 4980 4980 4980 0
5 20250407 184600 408662625 4980 4980 4980 4980 0
6 20250407 184500 408662625 4980 4980 4980 4980 0
7 20250407 184400 408662625 4980 4980 4980 4980 0
8 20250407 184300 408662625 4980 4980 4980 4980 0
9 20250407 184200 408662625 4980 4980 4980 4980 0
10 20250407 184100 408662625 4980 4980 4980 4980 0
11 20250407 184000 408662625 4980 4980 4980 4980 0
12 20250407 183900 408662625 4980 4980 4980 4980 0
13 20250407 183800 408662625 4980 4980 4980 4980 0
14 20250407 183700 408662625 4980 4980 4980 4980 0
15 20250407 183600 408662625 4980 4980 4980 4980 0
16 20250407 183500 408662625 4980 4980 4980 4980 0
17 20250407 183400 408662625 4980 4980 4980 4980 0
18 20250407 183300 408662625 4980 4980 4980 4980 0
19 20250407 183200 408662625 4980 4980 4980 4980 0
20 20250407 183100 408662625 4980 4980 4980 4980 0
21 20250407 183000 408662625 4980 4980 4980 4980 0
22 20250407 182900 408662625 4980 4980 4980 4980 0
23 20250407 182800 408662625 4980 4980 4980 4980 0
24 20250407 182700 408662625 4980 4980 4980 4980 0
25 20250407 182600 408662625 4980 4980 4980 4980 0
26 20250407 182500 408662625 4980 4980 4980 4980 0
27 20250407 182400 408662625 4980 4980 4980 4980 0
28 20250407 182300 408662625 4980 4980 4980 4980 0
29 20250407 182200 408662625 4980 4980 4980 4980 0
30 20250407 182100 408662625 4980 4980 4980 4980 0
31 20250407 182000 408662625 4980 4980 4980 4980 0
32 20250407 181900 408662625 4980 4980 4980 4980 2266
33 20250407 181800 408662625 4980 4980 4980 4980 0
34 20250407 181700 408662625 4980 4980 4980 4980 0
35 20250407 181600 408662625 4980 4980 4980 4980 0
36 20250407 181500 408662625 4980 4980 4980 4980 0
37 20250407 181400 408662625 4980 4980 4980 4980 0
38 20250407 181300 408662625 4980 4980 4980 4980 0
39 20250407 181200 408662625 4980 4980 4980 4980 0
40 20250407 181100 408662625 4980 4980 4980 4980 0
41 20250407 181000 408662625 4980 4980 4980 4980 0
42 20250407 180900 408662625 4980 4980 4980 4980 0
43 20250407 180800 408662625 4980 4980 4980 4980 0
44 20250407 180700 408662625 4980 4980 4980 4980 0
45 20250407 180600 408662625 4980 4980 4980 4980 0
46 20250407 180500 408662625 4980 4980 4980 4980 0
47 20250407 180400 408662625 4980 4980 4980 4980 0
48 20250407 180300 408662625 4980 4980 4980 4980 0
49 20250407 180200 408662625 4980 4980 4980 4980 0
50 20250407 180100 408662625 4980 4980 4980 4980 0
51 20250407 180000 408662625 4980 4980 4980 4980 0
52 20250407 175900 408662625 4980 4980 4980 4980 0
53 20250407 175800 408662625 4980 4980 4980 4980 0
54 20250407 175700 408662625 4980 4980 4980 4980 0
55 20250407 175600 408662625 4980 4980 4980 4980 0
56 20250407 175500 408662625 4980 4980 4980 4980 0
57 20250407 175400 408662625 4980 4980 4980 4980 0
58 20250407 175300 408662625 4980 4980 4980 4980 0
59 20250407 175200 408662625 4980 4980 4980 4980 0
60 20250407 175100 408662625 4980 4980 4980 4980 0
61 20250407 175000 408662625 4980 4980 4980 4980 0
62 20250407 174900 408662625 4980 4980 4980 4980 2266
63 20250407 174800 408662625 4980 4980 4980 4980 0
64 20250407 174700 408662625 4980 4980 4980 4980 0
65 20250407 174600 408662625 4980 4980 4980 4980 0
66 20250407 174500 408662625 4980 4980 4980 4980 0
67 20250407 174400 408662625 4980 4980 4980 4980 0
68 20250407 174300 408662625 4980 4980 4980 4980 0
69 20250407 174200 408662625 4980 4980 4980 4980 0
70 20250407 174100 408662625 4980 4980 4980 4980 0
71 20250407 174000 408662625 4980 4980 4980 4980 0
72 20250407 173900 408662625 4980 4980 4980 4980 0
73 20250407 173800 408662625 4980 4980 4980 4980 0
74 20250407 173700 408662625 4980 4980 4980 4980 0
75 20250407 173600 408662625 4980 4980 4980 4980 0
76 20250407 173500 408662625 4980 4980 4980 4980 0
77 20250407 173400 408662625 4980 4980 4980 4980 0
78 20250407 173300 408662625 4980 4980 4980 4980 0
79 20250407 173200 408662625 4980 4980 4980 4980 0
80 20250407 173100 408662625 4980 4980 4980 4980 0
81 20250407 173000 408662625 4980 4980 4980 4980 0
82 20250407 172900 408662625 4980 4980 4980 4980 0
83 20250407 172800 408662625 4980 4980 4980 4980 0
84 20250407 172700 408662625 4980 4980 4980 4980 0
85 20250407 172600 408662625 4980 4980 4980 4980 0
86 20250407 172500 408662625 4980 4980 4980 4980 0
87 20250407 172400 408662625 4980 4980 4980 4980 0
88 20250407 172300 408662625 4980 4980 4980 4980 0
89 20250407 172200 408662625 4980 4980 4980 4980 0
90 20250407 172100 408662625 4980 4980 4980 4980 0
91 20250407 172000 408662625 4980 4980 4980 4980 0
92 20250407 171900 408662625 4980 4980 4980 4980 2266
93 20250407 171800 408662625 4980 4980 4980 4980 0
94 20250407 171700 408662625 4980 4980 4980 4980 0
95 20250407 171600 408662625 4980 4980 4980 4980 0
96 20250407 171500 408662625 4980 4980 4980 4980 0
97 20250407 171400 408662625 4980 4980 4980 4980 0
98 20250407 171300 408662625 4980 4980 4980 4980 0
99 20250407 171200 408662625 4980 4980 4980 4980 0
100 20250407 171100 408662625 4980 4980 4980 4980 0
101 20250407 171000 408662625 4980 4980 4980 4980 0
102 20250407 170900 408662625 4980 4980 4980 4980 0
103 20250407 170800 408662625 4980 4980 4980 4980 0
104 20250407 170700 408662625 4980 4980 4980 4980 0
105 20250407 170600 408662625 4980 4980 4980 4980 0
106 20250407 170500 408662625 4980 4980 4980 4980 0
107 20250407 170400 408662625 4980 4980 4980 4980 0
108 20250407 170300 408662625 4980 4980 4980 4980 0
109 20250407 170200 408662625 4980 4980 4980 4980 0
110 20250407 170100 408662625 4980 4980 4980 4980 0
111 20250407 170000 408662625 4980 4980 4980 4980 0
112 20250407 165900 408662625 4980 4980 4980 4980 0
113 20250407 165800 408662625 4980 4980 4980 4980 0
114 20250407 165700 408662625 4980 4980 4980 4980 0
115 20250407 165600 408662625 4980 4980 4980 4980 0
116 20250407 165500 408662625 4980 4980 4980 4980 0
117 20250407 165400 408662625 4980 4980 4980 4980 0
118 20250407 165300 408662625 4980 4980 4980 4980 0
119 20250407 165200 408662625 4980 4980 4980 4980 0
120 20250407 165100 408662625 4980 4980 4980 4980 0
121 20250407 165000 408662625 4980 4980 4980 4980 0
122 20250407 164900 408662625 4980 4980 4980 4980 2266
123 20250407 164800 408662625 4980 4980 4980 4980 0
124 20250407 164700 408662625 4980 4980 4980 4980 0
125 20250407 164600 408662625 4980 4980 4980 4980 0
126 20250407 164500 408662625 4980 4980 4980 4980 0
127 20250407 164400 408662625 4980 4980 4980 4980 0
128 20250407 164300 408662625 4980 4980 4980 4980 0
129 20250407 164200 408662625 4980 4980 4980 4980 0
130 20250407 164100 408662625 4980 4980 4980 4980 0
131 20250407 164000 408662625 4980 4980 4980 4980 0
132 20250407 163900 408662625 4980 4980 4980 4980 0
133 20250407 163800 408662625 4980 4980 4980 4980 0
134 20250407 163700 408662625 4980 4980 4980 4980 0
135 20250407 163600 408662625 4980 4980 4980 4980 0
136 20250407 163500 408662625 4980 4980 4980 4980 0
137 20250407 163400 408662625 4980 4980 4980 4980 0
138 20250407 163300 408662625 4980 4980 4980 4980 0
139 20250407 163200 408662625 4980 4980 4980 4980 0
140 20250407 163100 408662625 4980 4980 4980 4980 0
141 20250407 163000 408662625 4980 4980 4980 4980 0
142 20250407 162900 408662625 4980 4980 4980 4980 0
143 20250407 162800 408662625 4980 4980 4980 4980 0
144 20250407 162700 408662625 4980 4980 4980 4980 0
145 20250407 162600 408662625 4980 4980 4980 4980 0
146 20250407 162500 408662625 4980 4980 4980 4980 0
147 20250407 162400 408662625 4980 4980 4980 4980 0
148 20250407 162300 408662625 4980 4980 4980 4980 0
149 20250407 162200 408662625 4980 4980 4980 4980 0
150 20250407 162100 408662625 4980 4980 4980 4980 0
151 20250407 162000 408662625 4980 4980 4980 4980 0
152 20250407 161900 408662625 4980 4980 4980 4980 2266
153 20250407 161800 408662625 4980 4980 4980 4980 0
154 20250407 161700 408662625 4980 4980 4980 4980 0
155 20250407 161600 408662625 4980 4980 4980 4980 0
156 20250407 161500 408662625 4980 4980 4980 4980 0
157 20250407 161400 408662625 4980 4980 4980 4980 0
158 20250407 161300 408662625 4980 4980 4980 4980 0
159 20250407 161200 408662625 4980 4980 4980 4980 0
160 20250407 161100 408662625 4980 4980 4980 4980 0
161 20250407 161000 408662625 4980 4980 4980 4980 0
162 20250407 160900 408662625 4980 4980 4980 4980 0
163 20250407 160800 408662625 4980 4980 4980 4980 0
164 20250407 160700 408662625 4980 4980 4980 4980 0
165 20250407 160600 408662625 4980 4980 4980 4980 0
166 20250407 160500 408662625 4980 4980 4980 4980 0
167 20250407 160400 408662625 4980 4980 4980 4980 0
168 20250407 160300 408662625 4980 4980 4980 4980 0
169 20250407 160200 408662625 4980 4980 4980 4980 0
170 20250407 160100 408662625 4980 4980 4980 4980 0
171 20250407 160000 408662625 4980 4980 4980 4980 0
172 20250407 155900 408662625 4980 4980 4980 4980 0
173 20250407 155800 408662625 4980 4980 4980 4980 0
174 20250407 155700 408662625 4980 4980 4980 4980 0
175 20250407 155600 408662625 4980 4980 4980 4980 0
176 20250407 155500 408662625 4980 4980 4980 4980 0
177 20250407 155400 408662625 4980 4980 4980 4980 0
178 20250407 155300 408662625 4980 4980 4980 4980 0
179 20250407 155200 408662625 4980 4980 4980 4980 0
180 20250407 155100 408662625 4980 4980 4980 4980 0
181 20250407 155000 408662625 4980 4980 4980 4980 0
182 20250407 154900 408662625 4980 4980 4980 4980 2266
183 20250407 154800 408662625 4980 4980 4980 4980 0
184 20250407 154700 408662625 4980 4980 4980 4980 0
185 20250407 154600 408662625 4980 4980 4980 4980 0
186 20250407 154500 408662625 4980 4980 4980 4980 0
187 20250407 154400 408662625 4980 4980 4980 4980 0
188 20250407 154300 408662625 4980 4980 4980 4980 0
189 20250407 154200 408662625 4980 4980 4980 4980 0
190 20250407 154100 408662625 4980 4980 4980 4980 0
191 20250407 154000 408662625 4980 4980 4980 4980 0
192 20250407 153900 408662625 4980 4980 4980 4980 0
193 20250407 153800 408662625 4980 4980 4980 4980 0
194 20250407 153700 408662625 4980 4980 4980 4980 0
195 20250407 153600 408662625 4980 4980 4980 4980 0
196 20250407 153500 408662625 4980 4980 4980 4980 0
197 20250407 153400 408662625 4980 4980 4980 4980 0
198 20250407 153300 408662625 4980 4980 4980 4980 0
199 20250407 153200 408662625 4980 4980 4980 4980 0
200 20250407 153100 408662625 4980 4980 4980 4980 0
201 20250407 153000 408662625 4980 4980 4980 4980 2266
202 20250407 152900 397377945 5000 5000 5000 5000 0
203 20250407 152800 397377945 5000 5000 5000 5000 0
204 20250407 152700 397377945 5000 5000 5000 5000 0
205 20250407 152600 397377945 5000 5000 5000 5000 0
206 20250407 152500 397377945 5000 5000 5000 5000 0
207 20250407 152400 397377945 5000 5000 5000 5000 0
208 20250407 152300 397377945 5000 5000 5000 5000 0
209 20250407 152200 397377945 5000 5000 5000 5000 0
210 20250407 152100 397377945 5000 5000 5000 5000 0
211 20250407 152000 397377945 5000 5000 5000 5000 0
212 20250407 151900 397377945 5000 5000 5000 5000 1
213 20250407 151800 397372945 4980 5000 5000 4980 2382
214 20250407 151700 385505165 5000 5000 5000 5000 5
215 20250407 151600 385480165 5000 5000 5000 5000 0
216 20250407 151500 385480165 5000 5000 5000 5000 0
217 20250407 151400 385480165 5000 4990 5000 4990 218
218 20250407 151300 384392335 5010 5010 5010 5010 0
219 20250407 151200 384392335 5010 4990 5010 4990 65
220 20250407 151100 384067965 5010 5010 5010 5010 0
221 20250407 151000 384067965 5010 5000 5010 5000 126
222 20250407 150900 383437885 5010 5000 5010 5000 79
223 20250407 150800 383042875 5010 5000 5010 5000 563
224 20250407 150700 380226865 5000 5000 5000 5000 1
225 20250407 150600 380221865 4990 4995 5000 4990 4
226 20250407 150500 380201885 4980 4995 5000 4980 105
227 20250407 150400 379678650 5000 4985 5000 4975 498
228 20250407 150300 377200020 5000 5000 5000 5000 101
229 20250407 150200 376695020 4990 5000 5000 4990 69
230 20250407 150100 376350100 5010 5000 5010 5000 148
231 20250407 150000 375610090 5010 5010 5010 5010 2
232 20250407 145900 375600070 5000 5000 5000 5000 253
233 20250407 145800 374335070 5000 5000 5000 5000 0
234 20250407 145700 374335070 5000 5000 5000 5000 0
235 20250407 145600 374335070 5000 5000 5000 5000 0
236 20250407 145500 374335070 5000 5000 5000 5000 0
237 20250407 145400 374335070 5000 5000 5000 5000 0
238 20250407 145300 374335070 5000 5000 5000 5000 5
239 20250407 145200 374310070 5000 5000 5000 5000 0
240 20250407 145100 374310070 5000 5000 5000 4995 58
241 20250407 145000 374020080 5010 5010 5010 5010 1
242 20250407 144900 374015070 5020 5020 5020 5020 0
243 20250407 144800 374015070 5020 5020 5020 5020 2
244 20250407 144700 374005030 5010 5010 5010 5010 0
245 20250407 144600 374005030 5010 5010 5010 5010 14
246 20250407 144500 373934890 5010 5010 5010 5010 1
247 20250407 144400 373929880 5010 5010 5010 5010 185
248 20250407 144300 373003030 5050 5050 5050 5050 0
249 20250407 144200 373003030 5050 5050 5050 5050 0
250 20250407 144100 373003030 5050 5050 5050 5050 0
251 20250407 144000 373003030 5050 5050 5050 5050 0
252 20250407 143900 373003030 5050 5050 5050 5050 1
253 20250407 143800 372997980 5050 5050 5050 5050 0
254 20250407 143700 372997980 5050 5050 5050 5050 0
255 20250407 143600 372997980 5050 5050 5050 5050 0
256 20250407 143500 372997980 5050 5050 5050 5050 0
257 20250407 143400 372997980 5050 5050 5050 5050 0
258 20250407 143300 372997980 5050 5050 5050 5050 0
259 20250407 143200 372997980 5050 5040 5050 5040 50
260 20250407 143100 372745600 5040 5030 5040 5030 2
261 20250407 143000 372735530 5040 5040 5040 5040 0
262 20250407 142900 372735530 5040 5040 5040 5040 0
263 20250407 142800 372735530 5040 5040 5040 5040 0
264 20250407 142700 372735530 5040 5040 5040 5040 0
265 20250407 142600 372735530 5040 5040 5040 5040 0
266 20250407 142500 372735530 5040 5040 5040 5040 0
267 20250407 142400 372735530 5040 5040 5040 5040 0
268 20250407 142300 372735530 5040 5040 5040 5040 0
269 20250407 142200 372735530 5040 5040 5040 5040 0
270 20250407 142100 372735530 5040 5030 5040 5030 3
271 20250407 142000 372720430 5020 5010 5020 5010 365
272 20250407 141900 370890130 5020 5020 5020 5020 0
273 20250407 141800 370890130 5020 5020 5020 5020 10
274 20250407 141700 370839930 5020 5010 5020 5010 6
275 20250407 141600 370809860 5010 5010 5010 5010 6
276 20250407 141500 370779800 4990 4990 4990 4990 0
277 20250407 141400 370779800 4990 5000 5000 4990 100
278 20250407 141300 370280470 5020 4985 5020 4975 602
279 20250407 141200 367280320 4980 4995 4995 4980 400
280 20250407 141100 365287975 5020 5010 5020 5010 68
281 20250407 141000 364947095 5000 5000 5000 5000 2
282 20250407 140900 364937095 4980 4985 4985 4980 460
283 20250407 140800 362645785 5020 4995 5020 4985 1013
284 20250407 140700 357590685 5020 5030 5030 5000 1084
285 20250407 140600 352164635 5030 5070 5070 5030 2
286 20250407 140500 352154535 5060 5060 5060 5060 0
287 20250407 140400 352154535 5060 5050 5060 5050 2
288 20250407 140300 352144425 5060 5060 5060 5060 0
289 20250407 140200 352144425 5060 5060 5060 5060 0
290 20250407 140100 352144425 5060 5060 5060 5060 0
291 20250407 140000 352144425 5060 5060 5060 5060 1
292 20250407 135900 352139365 5070 5070 5070 5070 0
293 20250407 135800 352139365 5070 5040 5070 5030 75
294 20250407 135700 351761095 5030 5030 5030 5030 95
295 20250407 135600 351283245 5030 5030 5030 5030 0
296 20250407 135500 351283245 5030 5030 5030 5030 1
297 20250407 135400 351278215 5030 5030 5030 5030 0
298 20250407 135300 351278215 5030 5030 5030 5030 0
299 20250407 135200 351278215 5030 5030 5030 5030 0
300 20250407 135100 351278215 5030 5030 5030 5030 0
301 20250407 135000 351278215 5030 5030 5030 5030 0
302 20250407 134900 351278215 5030 5030 5030 5030 0
303 20250407 134800 351278215 5030 5030 5030 5030 388
304 20250407 134700 349326575 5000 5000 5000 5000 0
305 20250407 134600 349326575 5000 5000 5000 5000 790
306 20250407 134500 345376575 5000 5000 5000 5000 0
307 20250407 134400 345376575 5000 5010 5010 5000 1507
308 20250407 134300 337838795 5050 5050 5050 5050 10
309 20250407 134200 337788295 5010 5040 5040 5010 2201
310 20250407 134100 326726395 5080 5080 5080 5080 6
311 20250407 134000 326695915 5080 5080 5080 5080 1
312 20250407 133900 326690835 5050 5050 5050 5050 27
313 20250407 133800 326554485 5080 5080 5080 5080 0
314 20250407 133700 326554485 5080 5050 5080 5050 7
315 20250407 133600 326519105 5080 5080 5080 5080 0
316 20250407 133500 326519105 5080 5080 5080 5080 0
317 20250407 133400 326519105 5080 5080 5080 5080 0
318 20250407 133300 326519105 5080 5080 5080 5080 5
319 20250407 133200 326493705 5080 5060 5080 5060 39
320 20250407 133100 326296345 5080 5080 5080 5080 1
321 20250407 133000 326291265 5080 5080 5080 5070 56
322 20250407 132900 326007285 5060 5060 5060 5060 10
323 20250407 132800 325956685 5090 5090 5090 5090 0
324 20250407 132700 325956685 5090 5090 5090 5090 0
325 20250407 132600 325956685 5090 5090 5090 5090 7
326 20250407 132500 325921055 5070 5070 5070 5070 11
327 20250407 132400 325865285 5080 5100 5100 5080 1315
328 20250407 132300 319163975 5120 5120 5120 5120 100
329 20250407 132200 318651975 5120 5120 5120 5120 1
330 20250407 132100 318646855 5130 5130 5130 5130 0
331 20250407 132000 318646855 5130 5130 5130 5130 0
332 20250407 131900 318646855 5130 5130 5130 5130 0
333 20250407 131800 318646855 5130 5130 5130 5130 0
334 20250407 131700 318646855 5130 5130 5130 5130 0
335 20250407 131600 318646855 5130 5130 5130 5130 0
336 20250407 131500 318646855 5130 5130 5130 5130 0
337 20250407 131400 318646855 5130 5130 5130 5130 0
338 20250407 131300 318646855 5130 5130 5130 5130 75
339 20250407 131200 318262105 5130 5130 5130 5130 2
340 20250407 131100 318251845 5090 5090 5090 5090 171
341 20250407 131000 317381455 5150 5150 5150 5150 0
342 20250407 130900 317381455 5150 5150 5150 5150 0
343 20250407 130800 317381455 5150 5150 5150 5150 0
344 20250407 130700 317381455 5150 5150 5150 5150 0
345 20250407 130600 317381455 5150 5150 5150 5150 0
346 20250407 130500 317381455 5150 5150 5150 5150 15
347 20250407 130400 317304205 5150 5150 5150 5150 0
348 20250407 130300 317304205 5150 5140 5150 5140 2
349 20250407 130200 317293915 5100 5100 5100 5100 82
350 20250407 130100 316875715 5090 5100 5100 5090 156
351 20250407 130000 316080125 5160 5160 5160 5160 0
352 20250407 125900 316080125 5160 5160 5160 5160 0
353 20250407 125800 316080125 5160 5160 5160 5160 0
354 20250407 125700 316080125 5160 5160 5160 5160 0
355 20250407 125600 316080125 5160 5160 5160 5160 0
356 20250407 125500 316080125 5160 5160 5160 5160 0
357 20250407 125400 316080125 5160 5090 5160 5090 50
358 20250407 125300 315823855 5040 5040 5040 5040 0
359 20250407 125200 315823855 5040 5040 5040 5040 0
360 20250407 125100 315823855 5040 5040 5040 5040 0
361 20250407 125000 315823855 5040 5080 5080 5040 1747
362 20250407 124900 306974765 5080 5080 5080 5080 0
363 20250407 124800 306974765 5080 5080 5080 5080 0
364 20250407 124700 306974765 5080 5080 5080 5080 0
365 20250407 124600 306974765 5080 5080 5080 5080 0
366 20250407 124500 306974765 5080 5050 5080 5050 399
367 20250407 124400 304959785 5090 5090 5090 5090 1
368 20250407 124300 304954695 5060 5080 5080 5060 200
369 20250407 124200 303942365 5090 5140 5140 5090 16
370 20250407 124100 303860875 5090 5090 5090 5090 0
371 20250407 124000 303860875 5090 5090 5090 5090 0
372 20250407 123900 303860875 5090 5090 5160 5090 154
373 20250407 123800 303073115 5090 5090 5090 5090 0
374 20250407 123700 303073115 5090 5090 5090 5090 0
375 20250407 123600 303073115 5090 5090 5090 5090 20
376 20250407 123500 302971315 5110 5110 5110 5110 0
377 20250407 123400 302971315 5110 5110 5110 5110 0
378 20250407 123300 302971315 5110 5110 5110 5110 0
379 20250407 123200 302971315 5110 5110 5110 5110 0
380 20250407 123100 302971315 5110 5110 5110 5110 0
381 20250407 123000 302971315 5110 5110 5110 5110 13
382 20250407 122900 302904885 5060 5100 5100 5060 235
383 20250407 122800 301707635 5130 5130 5130 5130 0
384 20250407 122700 301707635 5130 5130 5130 5130 0
385 20250407 122600 301707635 5130 5130 5130 5130 0
386 20250407 122500 301707635 5130 5130 5130 5130 0
387 20250407 122400 301707635 5130 5130 5130 5130 0
388 20250407 122300 301707635 5130 5130 5130 5130 1
389 20250407 122200 301702505 5140 5140 5140 5140 200
390 20250407 122100 300674505 5140 5140 5140 5140 0
391 20250407 122000 300674505 5140 5140 5140 5140 0
392 20250407 121900 300674505 5140 5140 5140 5140 0
393 20250407 121800 300674505 5140 5140 5140 5140 0
394 20250407 121700 300674505 5140 5140 5140 5140 0
395 20250407 121600 300674505 5140 5140 5140 5140 0
396 20250407 121500 300674505 5140 5120 5150 5090 227
397 20250407 121400 299512415 5120 5120 5120 5120 20
398 20250407 121300 299410015 5120 5120 5120 5120 0
399 20250407 121200 299410015 5120 5120 5120 5120 1
400 20250407 121100 299404895 5080 5090 5090 5080 24
401 20250407 121000 299282875 5090 5090 5090 5090 0
402 20250407 120900 299282875 5090 5090 5090 5090 0
403 20250407 120800 299282875 5090 5110 5140 5090 81
404 20250407 120700 298868345 5100 5100 5100 5100 0
405 20250407 120600 298868345 5100 5100 5100 5100 5
406 20250407 120500 298842845 5100 5100 5100 5100 1
407 20250407 120400 298837745 5050 5150 5150 5050 685
408 20250407 120300 295367775 5110 5110 5110 5110 0
409 20250407 120200 295367775 5110 5110 5110 5110 0
410 20250407 120100 295367775 5110 5110 5110 5110 0
411 20250407 120000 295367775 5110 5110 5110 5110 31
412 20250407 115900 295209365 5110 5110 5110 5110 3
413 20250407 115800 295194035 5110 5110 5110 5110 10
414 20250407 115700 295142935 5110 5110 5110 5110 0
415 20250407 115600 295142935 5110 5110 5110 5110 10
416 20250407 115500 295091835 5110 5110 5120 5110 54
417 20250407 115400 294815885 5170 5160 5170 5160 2
418 20250407 115300 294805555 5120 5120 5120 5120 0
419 20250407 115200 294805555 5120 5120 5120 5120 0
420 20250407 115100 294805555 5120 5100 5170 5100 194
421 20250407 115000 293812395 5100 5100 5100 5100 2
422 20250407 114900 293802195 5100 5100 5100 5100 0
423 20250407 114800 293802195 5100 5090 5100 5090 182
424 20250407 114700 292875805 5100 5090 5100 5090 60
425 20250407 114600 292570335 5090 5070 5090 5070 100
426 20250407 114500 292061935 5090 5090 5090 5090 3
427 20250407 114400 292046665 5090 5090 5090 5090 0
428 20250407 114300 292046665 5090 5090 5090 5090 1
429 20250407 114200 292041575 5070 5070 5070 5070 206
430 20250407 114100 290997155 5070 5070 5070 5070 1
431 20250407 114000 290992085 5070 5070 5070 5070 0
432 20250407 113900 290992085 5070 5070 5070 5070 0
433 20250407 113800 290992085 5070 5070 5070 5070 2
434 20250407 113700 290981945 5040 5070 5070 5040 467
435 20250407 113600 288627735 5120 5120 5120 5120 0
436 20250407 113500 288627735 5120 5120 5120 5120 0
437 20250407 113400 288627735 5120 5120 5120 5120 0
438 20250407 113300 288627735 5120 5120 5120 5120 0
439 20250407 113200 288627735 5120 5120 5120 5120 0
440 20250407 113100 288627735 5120 5100 5120 5100 4
441 20250407 113000 288607285 5050 5100 5100 5050 2000
442 20250407 112900 278484715 5100 5120 5120 5100 700
443 20250407 112800 274911425 5130 5130 5130 5130 69
444 20250407 112700 274557455 5130 5130 5130 5130 231
445 20250407 112600 273372425 5160 5160 5160 5160 0
446 20250407 112500 273372425 5160 5160 5160 5160 0
447 20250407 112400 273372425 5160 5150 5160 5140 1015
448 20250407 112300 268145305 5190 5190 5190 5190 0
449 20250407 112200 268145305 5190 5190 5190 5190 1
450 20250407 112100 268140115 5150 5190 5190 5150 452
451 20250407 112000 265812225 5190 5160 5190 5150 21
452 20250407 111900 265703935 5160 5160 5160 5160 46
453 20250407 111800 265466575 5190 5190 5190 5190 1
454 20250407 111700 265461385 5160 5160 5160 5160 99
455 20250407 111600 264950545 5160 5160 5160 5160 0
456 20250407 111500 264950545 5160 5190 5190 5160 21
457 20250407 111400 264841585 5190 5190 5190 5190 1
458 20250407 111300 264836395 5200 5200 5200 5200 0
459 20250407 111200 264836395 5200 5190 5200 5190 100
460 20250407 111100 264317365 5190 5190 5190 5190 0
461 20250407 111000 264317365 5190 5190 5190 5190 1
462 20250407 110900 264312175 5190 5190 5190 5190 0
463 20250407 110800 264312175 5190 5190 5190 5190 0
464 20250407 110700 264312175 5190 5190 5190 5190 103
465 20250407 110600 263777605 5190 5190 5190 5190 0
466 20250407 110500 263777605 5190 5190 5190 5190 0
467 20250407 110400 263777605 5190 5190 5190 5190 0
468 20250407 110300 263777605 5190 5190 5190 5190 0
469 20250407 110200 263777605 5190 5190 5190 5190 2
470 20250407 110100 263767225 5180 5180 5180 5180 200
471 20250407 110000 262731225 5180 5180 5180 5180 0
472 20250407 105900 262731225 5180 5160 5180 5160 51
473 20250407 105800 262467275 5150 5150 5150 5150 245
474 20250407 105700 261205525 5150 5150 5150 5150 1
475 20250407 105600 261200375 5150 5140 5150 5140 500
476 20250407 105500 258625955 5140 5130 5140 5130 66
477 20250407 105400 258287355 5130 5130 5130 5130 15
478 20250407 105300 258210405 5130 5130 5130 5130 0
479 20250407 105200 258210405 5130 5130 5130 5130 1
480 20250407 105100 258205275 5120 5120 5120 5120 1
481 20250407 105000 258200155 5120 5120 5120 5120 94
482 20250407 104900 257718875 5130 5110 5130 5110 325
483 20250407 104800 256054895 5110 5100 5110 5100 74
484 20250407 104700 255677485 5110 5110 5110 5110 0
485 20250407 104600 255677485 5110 5100 5110 5100 236
486 20250407 104500 254473855 5120 5120 5120 5120 0
487 20250407 104400 254473855 5120 5120 5120 5120 0
488 20250407 104300 254473855 5120 5120 5120 5120 0
489 20250407 104200 254473855 5120 5110 5120 5110 70
490 20250407 104100 254115555 5120 5120 5120 5120 1
491 20250407 104000 254110435 5120 5120 5120 5120 1
492 20250407 103900 254105315 5120 5120 5120 5120 50
493 20250407 103800 253849315 5120 5120 5120 5120 1
494 20250407 103700 253844195 5120 5120 5120 5120 1
495 20250407 103600 253839075 5120 5120 5120 5120 3
496 20250407 103500 253823715 5120 5120 5120 5120 0
497 20250407 103400 253823715 5120 5110 5120 5110 74
498 20250407 103300 253445555 5110 5110 5110 5110 131
499 20250407 103200 252776145 5110 5110 5110 5110 0
500 20250407 103100 252776145 5110 5110 5110 5110 0
501 20250407 103000 252776145 5110 5110 5110 5110 0
502 20250407 102900 252776145 5110 5100 5110 5100 150
503 20250407 102800 252010125 5100 5100 5100 5100 11
504 20250407 102700 251954025 5090 5090 5090 5090 0
505 20250407 102600 251954025 5090 5090 5090 5090 40
506 20250407 102500 251750425 5090 5050 5090 5050 3
507 20250407 102400 251735195 5100 5100 5100 5100 0
508 20250407 102300 251735195 5100 5100 5100 5100 7
509 20250407 102200 251699495 5100 5070 5100 5070 246
510 20250407 102100 250446645 5050 5060 5060 5050 263
511 20250407 102000 249116665 5050 5040 5050 5040 263
512 20250407 101900 247790955 5040 5040 5040 5040 6
513 20250407 101800 247760715 5040 5040 5040 5040 0
514 20250407 101700 247760715 5040 5040 5040 5040 2
515 20250407 101600 247750635 5020 5030 5030 5020 620
516 20250407 101500 244637045 5050 5050 5050 5050 65
517 20250407 101400 244308795 5050 5050 5050 5050 1
518 20250407 101300 244303745 5050 5040 5050 5040 81
519 20250407 101200 243895465 5040 5040 5040 5040 1
520 20250407 101100 243890425 5040 5040 5040 5040 4
521 20250407 101000 243870265 5040 5040 5040 5040 86
522 20250407 100900 243436825 5040 5040 5040 5040 0
523 20250407 100800 243436825 5040 5040 5040 5040 10
524 20250407 100700 243386425 5020 5040 5040 5020 75
525 20250407 100600 243009725 5050 5050 5050 5050 0
526 20250407 100500 243009725 5050 5050 5050 5050 364
527 20250407 100400 241171525 5050 5020 5050 5020 20
528 20250407 100300 241071065 5020 5020 5020 5020 19
529 20250407 100200 240975685 5020 5050 5050 5020 14
530 20250407 100100 240905375 5050 5010 5050 5010 170
531 20250407 100000 240047675 5050 5030 5050 5030 320
532 20250407 095900 238433915 5030 5030 5030 4995 22
533 20250407 095800 238323955 4995 4995 4995 4995 667
534 20250407 095700 234992290 5000 5000 5000 5000 733
535 20250407 095600 231327290 5030 5020 5050 5020 268
536 20250407 095500 229980270 5030 5020 5030 5020 19
537 20250407 095400 229884880 4995 5020 5020 4995 9803
538 20250407 095300 180849025 5030 5030 5030 5030 179
539 20250407 095200 179948655 5030 5040 5040 5030 4104
540 20250407 095100 159304845 5060 5080 5080 5030 160
541 20250407 095000 158494105 5080 5070 5080 5070 111
542 20250407 094900 157930715 5040 5060 5070 5040 1203
543 20250407 094800 151856005 5060 5060 5060 5060 43
544 20250407 094700 151638425 5070 5080 5080 5070 106
545 20250407 094600 151100455 5140 5140 5140 5140 0
546 20250407 094500 151100455 5140 5090 5150 5080 1263
547 20250407 094400 144625185 5090 5090 5090 5090 0
548 20250407 094300 144625185 5090 5080 5090 5080 101
549 20250407 094200 144112065 5040 5040 5040 5040 0
550 20250407 094100 144112065 5040 5040 5040 5040 56
551 20250407 094000 143829825 5030 5040 5040 5030 20
552 20250407 093900 143729215 5080 5080 5080 5080 5
553 20250407 093800 143703815 5080 5080 5080 5080 10
554 20250407 093700 143653015 5080 5050 5080 5050 201
555 20250407 093600 142633265 5040 5040 5040 5040 197
556 20250407 093500 141640385 5040 5040 5040 5040 0
557 20250407 093400 141640385 5040 5020 5040 5020 440
558 20250407 093300 139424525 5020 5020 5020 5020 1
559 20250407 093200 139419505 4985 5000 5040 4985 290
560 20250407 093100 137967065 5000 5030 5040 4980 4511
561 20250407 093000 115347465 5040 5040 5040 5040 1
562 20250407 092900 115342425 5030 5050 5050 5030 171
563 20250407 092800 114480695 5050 5030 5050 5030 521
564 20250407 092700 111859975 5020 5020 5020 5020 0
565 20250407 092600 111859975 5020 5030 5030 5020 188
566 20250407 092500 110914395 5030 5030 5030 5030 0
567 20250407 092400 110914395 5030 5030 5030 5030 0
568 20250407 092300 110914395 5030 5050 5050 5030 41
569 20250407 092200 110707805 5050 5060 5060 5050 996
570 20250407 092100 105671315 5060 5090 5090 5050 1430
571 20250407 092000 98431335 5090 5120 5170 5090 4058
572 20250407 091900 77747875 5120 5150 5150 5120 92
573 20250407 091800 77275835 5200 5200 5200 5200 20
574 20250407 091700 77171835 5210 5210 5210 5210 10
575 20250407 091600 77119735 5150 5140 5150 5140 2634
576 20250407 091500 63555095 5140 5140 5140 5140 504
577 20250407 091400 60964535 5130 5100 5130 5100 1213
578 20250407 091300 54763075 5120 5120 5120 5120 0
579 20250407 091200 54763075 5120 5120 5120 5120 1
580 20250407 091100 54757955 5090 5090 5090 5090 328
581 20250407 091000 53088435 5090 5100 5100 5090 94
582 20250407 090900 52609965 5090 5090 5090 5090 1729
583 20250407 090800 43809355 5090 5115 5120 5090 1190
584 20250407 090700 37745510 5140 5130 5140 5130 100
585 20250407 090600 37232320 5140 5100 5150 5100 1823
586 20250407 090500 27932350 5150 5120 5150 5100 1187
587 20250407 090400 21851450 5150 5210 5220 5100 1592
588 20250407 090300 13669460 5230 5270 5270 5230 785
589 20250407 090200 9546700 5300 5300 5300 5300 50
590 20250407 090100 9281700 5300 5300 5380 5250 666
591 20250407 090000 5760920 5350 5430 5430 5350 1063