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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

687
226330/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202500,1834529980,6790,6790,6790,6790,5414
20250403,202400,1834529980,6790,6790,6790,6790,0
20250403,202300,1834529980,6790,6790,6790,6790,0
20250403,202200,1834529980,6790,6790,6790,6790,0
20250403,202100,1834529980,6790,6790,6790,6790,0
20250403,202000,1834529980,6790,6790,6790,6790,0
20250403,201900,1834529980,6790,6790,6790,6790,0
20250403,201800,1834529980,6790,6790,6790,6790,0
20250403,201700,1834529980,6790,6790,6790,6790,0
20250403,201600,1834529980,6790,6790,6790,6790,0
20250403,201500,1834529980,6790,6790,6790,6790,0
20250403,201400,1834529980,6790,6790,6790,6790,0
20250403,201300,1834529980,6790,6790,6790,6790,0
20250403,201200,1834529980,6790,6790,6790,6790,0
20250403,201100,1834529980,6790,6790,6790,6790,0
20250403,201000,1834529980,6790,6790,6790,6790,0
20250403,200900,1834529980,6790,6790,6790,6790,0
20250403,200800,1834529980,6790,6790,6790,6790,0
20250403,200700,1834529980,6790,6790,6790,6790,0
20250403,200600,1834529980,6790,6790,6790,6790,0
20250403,200500,1834529980,6790,6790,6790,6790,0
20250403,200400,1834529980,6790,6790,6790,6790,0
20250403,200300,1834529980,6790,6790,6790,6790,0
20250403,200200,1834529980,6790,6790,6790,6790,0
20250403,200100,1834529980,6790,6790,6790,6790,0
20250403,200000,1834529980,6790,6790,6790,6790,0
20250403,195900,1834529980,6790,6790,6790,6790,0
20250403,195800,1834529980,6790,6790,6790,6790,0
20250403,195700,1834529980,6790,6790,6790,6790,0
20250403,195600,1834529980,6790,6790,6790,6790,0
20250403,195500,1834529980,6790,6790,6790,6790,5414
20250403,195400,1834529980,6790,6790,6790,6790,0
20250403,195300,1834529980,6790,6790,6790,6790,0
20250403,195200,1834529980,6790,6790,6790,6790,0
20250403,195100,1834529980,6790,6790,6790,6790,0
20250403,195000,1834529980,6790,6790,6790,6790,0
20250403,194900,1834529980,6790,6790,6790,6790,0
20250403,194800,1834529980,6790,6790,6790,6790,0
20250403,194700,1834529980,6790,6790,6790,6790,0
20250403,194600,1834529980,6790,6790,6790,6790,0
20250403,194500,1834529980,6790,6790,6790,6790,0
20250403,194400,1834529980,6790,6790,6790,6790,0
20250403,194300,1834529980,6790,6790,6790,6790,0
20250403,194200,1834529980,6790,6790,6790,6790,0
20250403,194100,1834529980,6790,6790,6790,6790,0
20250403,194000,1834529980,6790,6790,6790,6790,0
20250403,193900,1834529980,6790,6790,6790,6790,0
20250403,193800,1834529980,6790,6790,6790,6790,0
20250403,193700,1834529980,6790,6790,6790,6790,0
20250403,193600,1834529980,6790,6790,6790,6790,0
20250403,193500,1834529980,6790,6790,6790,6790,0
20250403,193400,1834529980,6790,6790,6790,6790,0
20250403,193300,1834529980,6790,6790,6790,6790,0
20250403,193200,1834529980,6790,6790,6790,6790,0
20250403,193100,1834529980,6790,6790,6790,6790,0
20250403,193000,1834529980,6790,6790,6790,6790,0
20250403,192900,1834529980,6790,6790,6790,6790,0
20250403,192800,1834529980,6790,6790,6790,6790,0
20250403,192700,1834529980,6790,6790,6790,6790,0
20250403,192600,1834529980,6790,6790,6790,6790,0
20250403,192500,1834529980,6790,6790,6790,6790,5414
20250403,192400,1834529980,6790,6790,6790,6790,0
20250403,192300,1834529980,6790,6790,6790,6790,0
20250403,192200,1834529980,6790,6790,6790,6790,0
20250403,192100,1834529980,6790,6790,6790,6790,0
20250403,192000,1834529980,6790,6790,6790,6790,0
20250403,191900,1834529980,6790,6790,6790,6790,0
20250403,191800,1834529980,6790,6790,6790,6790,0
20250403,191700,1834529980,6790,6790,6790,6790,0
20250403,191600,1834529980,6790,6790,6790,6790,0
20250403,191500,1834529980,6790,6790,6790,6790,0
20250403,191400,1834529980,6790,6790,6790,6790,0
20250403,191300,1834529980,6790,6790,6790,6790,0
20250403,191200,1834529980,6790,6790,6790,6790,0
20250403,191100,1834529980,6790,6790,6790,6790,0
20250403,191000,1834529980,6790,6790,6790,6790,0
20250403,190900,1834529980,6790,6790,6790,6790,0
20250403,190800,1834529980,6790,6790,6790,6790,0
20250403,190700,1834529980,6790,6790,6790,6790,0
20250403,190600,1834529980,6790,6790,6790,6790,0
20250403,190500,1834529980,6790,6790,6790,6790,0
20250403,190400,1834529980,6790,6790,6790,6790,0
20250403,190300,1834529980,6790,6790,6790,6790,0
20250403,190200,1834529980,6790,6790,6790,6790,0
20250403,190100,1834529980,6790,6790,6790,6790,0
20250403,190000,1834529980,6790,6790,6790,6790,0
20250403,185900,1834529980,6790,6790,6790,6790,0
20250403,185800,1834529980,6790,6790,6790,6790,0
20250403,185700,1834529980,6790,6790,6790,6790,0
20250403,185600,1834529980,6790,6790,6790,6790,0
20250403,185500,1834529980,6790,6790,6790,6790,5414
20250403,185400,1834529980,6790,6790,6790,6790,0
20250403,185300,1834529980,6790,6790,6790,6790,0
20250403,185200,1834529980,6790,6790,6790,6790,0
20250403,185100,1834529980,6790,6790,6790,6790,0
20250403,185000,1834529980,6790,6790,6790,6790,0
20250403,184900,1834529980,6790,6790,6790,6790,0
20250403,184800,1834529980,6790,6790,6790,6790,0
20250403,184700,1834529980,6790,6790,6790,6790,0
20250403,184600,1834529980,6790,6790,6790,6790,0
20250403,184500,1834529980,6790,6790,6790,6790,0
20250403,184400,1834529980,6790,6790,6790,6790,0
20250403,184300,1834529980,6790,6790,6790,6790,0
20250403,184200,1834529980,6790,6790,6790,6790,0
20250403,184100,1834529980,6790,6790,6790,6790,0
20250403,184000,1834529980,6790,6790,6790,6790,0
20250403,183900,1834529980,6790,6790,6790,6790,0
20250403,183800,1834529980,6790,6790,6790,6790,0
20250403,183700,1834529980,6790,6790,6790,6790,0
20250403,183600,1834529980,6790,6790,6790,6790,0
20250403,183500,1834529980,6790,6790,6790,6790,0
20250403,183400,1834529980,6790,6790,6790,6790,0
20250403,183300,1834529980,6790,6790,6790,6790,0
20250403,183200,1834529980,6790,6790,6790,6790,0
20250403,183100,1834529980,6790,6790,6790,6790,0
20250403,183000,1834529980,6790,6790,6790,6790,0
20250403,182900,1834529980,6790,6790,6790,6790,0
20250403,182800,1834529980,6790,6790,6790,6790,0
20250403,182700,1834529980,6790,6790,6790,6790,0
20250403,182600,1834529980,6790,6790,6790,6790,0
20250403,182500,1834529980,6790,6790,6790,6790,5414
20250403,182400,1834529980,6790,6790,6790,6790,0
20250403,182300,1834529980,6790,6790,6790,6790,0
20250403,182200,1834529980,6790,6790,6790,6790,0
20250403,182100,1834529980,6790,6790,6790,6790,0
20250403,182000,1834529980,6790,6790,6790,6790,0
20250403,181900,1834529980,6790,6790,6790,6790,0
20250403,181800,1834529980,6790,6790,6790,6790,0
20250403,181700,1834529980,6790,6790,6790,6790,0
20250403,181600,1834529980,6790,6790,6790,6790,0
20250403,181500,1834529980,6790,6790,6790,6790,0
20250403,181400,1834529980,6790,6790,6790,6790,0
20250403,181300,1834529980,6790,6790,6790,6790,0
20250403,181200,1834529980,6790,6790,6790,6790,0
20250403,181100,1834529980,6790,6790,6790,6790,0
20250403,181000,1834529980,6790,6790,6790,6790,0
20250403,180900,1834529980,6790,6790,6790,6790,0
20250403,180800,1834529980,6790,6790,6790,6790,0
20250403,180700,1834529980,6790,6790,6790,6790,0
20250403,180600,1834529980,6790,6790,6790,6790,0
20250403,180500,1834529980,6790,6790,6790,6790,0
20250403,180400,1834529980,6790,6790,6790,6790,0
20250403,180300,1834529980,6790,6790,6790,6790,0
20250403,180200,1834529980,6790,6790,6790,6790,0
20250403,180100,1834529980,6790,6790,6790,6790,0
20250403,180000,1834529980,6790,6790,6790,6790,0
20250403,175900,1834529980,6790,6790,6790,6790,0
20250403,175800,1834529980,6790,6790,6790,6790,0
20250403,175700,1834529980,6790,6790,6790,6790,0
20250403,175600,1834529980,6790,6790,6790,6790,0
20250403,175500,1834529980,6790,6790,6790,6790,5414
20250403,175400,1834529980,6790,6790,6790,6790,0
20250403,175300,1834529980,6790,6790,6790,6790,0
20250403,175200,1834529980,6790,6790,6790,6790,0
20250403,175100,1834529980,6790,6790,6790,6790,0
20250403,175000,1834529980,6790,6790,6790,6790,0
20250403,174900,1834529980,6790,6790,6790,6790,0
20250403,174800,1834529980,6790,6790,6790,6790,0
20250403,174700,1834529980,6790,6790,6790,6790,0
20250403,174600,1834529980,6790,6790,6790,6790,0
20250403,174500,1834529980,6790,6790,6790,6790,0
20250403,174400,1834529980,6790,6790,6790,6790,0
20250403,174300,1834529980,6790,6790,6790,6790,0
20250403,174200,1834529980,6790,6790,6790,6790,0
20250403,174100,1834529980,6790,6790,6790,6790,0
20250403,174000,1834529980,6790,6790,6790,6790,0
20250403,173900,1834529980,6790,6790,6790,6790,0
20250403,173800,1834529980,6790,6790,6790,6790,0
20250403,173700,1834529980,6790,6790,6790,6790,0
20250403,173600,1834529980,6790,6790,6790,6790,0
20250403,173500,1834529980,6790,6790,6790,6790,0
20250403,173400,1834529980,6790,6790,6790,6790,0
20250403,173300,1834529980,6790,6790,6790,6790,0
20250403,173200,1834529980,6790,6790,6790,6790,0
20250403,173100,1834529980,6790,6790,6790,6790,0
20250403,173000,1834529980,6790,6790,6790,6790,0
20250403,172900,1834529980,6790,6790,6790,6790,0
20250403,172800,1834529980,6790,6790,6790,6790,0
20250403,172700,1834529980,6790,6790,6790,6790,0
20250403,172600,1834529980,6790,6790,6790,6790,0
20250403,172500,1834529980,6790,6790,6790,6790,5414
20250403,172400,1834529980,6790,6790,6790,6790,0
20250403,172300,1834529980,6790,6790,6790,6790,0
20250403,172200,1834529980,6790,6790,6790,6790,0
20250403,172100,1834529980,6790,6790,6790,6790,0
20250403,172000,1834529980,6790,6790,6790,6790,0
20250403,171900,1834529980,6790,6790,6790,6790,0
20250403,171800,1834529980,6790,6790,6790,6790,0
20250403,171700,1834529980,6790,6790,6790,6790,0
20250403,171600,1834529980,6790,6790,6790,6790,0
20250403,171500,1834529980,6790,6790,6790,6790,0
20250403,171400,1834529980,6790,6790,6790,6790,0
20250403,171300,1834529980,6790,6790,6790,6790,0
20250403,171200,1834529980,6790,6790,6790,6790,0
20250403,171100,1834529980,6790,6790,6790,6790,0
20250403,171000,1834529980,6790,6790,6790,6790,0
20250403,170900,1834529980,6790,6790,6790,6790,0
20250403,170800,1834529980,6790,6790,6790,6790,0
20250403,170700,1834529980,6790,6790,6790,6790,0
20250403,170600,1834529980,6790,6790,6790,6790,0
20250403,170500,1834529980,6790,6790,6790,6790,0
20250403,170400,1834529980,6790,6790,6790,6790,0
20250403,170300,1834529980,6790,6790,6790,6790,0
20250403,170200,1834529980,6790,6790,6790,6790,0
20250403,170100,1834529980,6790,6790,6790,6790,0
20250403,170000,1834529980,6790,6790,6790,6790,0
20250403,165900,1834529980,6790,6790,6790,6790,0
20250403,165800,1834529980,6790,6790,6790,6790,0
20250403,165700,1834529980,6790,6790,6790,6790,0
20250403,165600,1834529980,6790,6790,6790,6790,0
20250403,165500,1834529980,6790,6790,6790,6790,5414
20250403,165400,1834529980,6790,6790,6790,6790,0
20250403,165300,1834529980,6790,6790,6790,6790,0
20250403,165200,1834529980,6790,6790,6790,6790,0
20250403,165100,1834529980,6790,6790,6790,6790,0
20250403,165000,1834529980,6790,6790,6790,6790,0
20250403,164900,1834529980,6790,6790,6790,6790,0
20250403,164800,1834529980,6790,6790,6790,6790,0
20250403,164700,1834529980,6790,6790,6790,6790,0
20250403,164600,1834529980,6790,6790,6790,6790,0
20250403,164500,1834529980,6790,6790,6790,6790,0
20250403,164400,1834529980,6790,6790,6790,6790,0
20250403,164300,1834529980,6790,6790,6790,6790,0
20250403,164200,1834529980,6790,6790,6790,6790,0
20250403,164100,1834529980,6790,6790,6790,6790,0
20250403,164000,1834529980,6790,6790,6790,6790,0
20250403,163900,1834529980,6790,6790,6790,6790,0
20250403,163800,1834529980,6790,6790,6790,6790,0
20250403,163700,1834529980,6790,6790,6790,6790,0
20250403,163600,1834529980,6790,6790,6790,6790,0
20250403,163500,1834529980,6790,6790,6790,6790,0
20250403,163400,1834529980,6790,6790,6790,6790,0
20250403,163300,1834529980,6790,6790,6790,6790,0
20250403,163200,1834529980,6790,6790,6790,6790,0
20250403,163100,1834529980,6790,6790,6790,6790,0
20250403,163000,1834529980,6790,6790,6790,6790,0
20250403,162900,1834529980,6790,6790,6790,6790,0
20250403,162800,1834529980,6790,6790,6790,6790,0
20250403,162700,1834529980,6790,6790,6790,6790,0
20250403,162600,1834529980,6790,6790,6790,6790,0
20250403,162500,1834529980,6790,6790,6790,6790,5414
20250403,162400,1834529980,6790,6790,6790,6790,0
20250403,162300,1834529980,6790,6790,6790,6790,0
20250403,162200,1834529980,6790,6790,6790,6790,0
20250403,162100,1834529980,6790,6790,6790,6790,0
20250403,162000,1834529980,6790,6790,6790,6790,0
20250403,161900,1834529980,6790,6790,6790,6790,0
20250403,161800,1834529980,6790,6790,6790,6790,0
20250403,161700,1834529980,6790,6790,6790,6790,0
20250403,161600,1834529980,6790,6790,6790,6790,0
20250403,161500,1834529980,6790,6790,6790,6790,0
20250403,161400,1834529980,6790,6790,6790,6790,0
20250403,161300,1834529980,6790,6790,6790,6790,0
20250403,161200,1834529980,6790,6790,6790,6790,0
20250403,161100,1834529980,6790,6790,6790,6790,0
20250403,161000,1834529980,6790,6790,6790,6790,0
20250403,160900,1834529980,6790,6790,6790,6790,0
20250403,160800,1834529980,6790,6790,6790,6790,0
20250403,160700,1834529980,6790,6790,6790,6790,0
20250403,160600,1834529980,6790,6790,6790,6790,0
20250403,160500,1834529980,6790,6790,6790,6790,0
20250403,160400,1834529980,6790,6790,6790,6790,0
20250403,160300,1834529980,6790,6790,6790,6790,0
20250403,160200,1834529980,6790,6790,6790,6790,0
20250403,160100,1834529980,6790,6790,6790,6790,0
20250403,160000,1834529980,6790,6790,6790,6790,0
20250403,155900,1834529980,6790,6790,6790,6790,0
20250403,155800,1834529980,6790,6790,6790,6790,0
20250403,155700,1834529980,6790,6790,6790,6790,0
20250403,155600,1834529980,6790,6790,6790,6790,0
20250403,155500,1834529980,6790,6790,6790,6790,5414
20250403,155400,1834529980,6790,6790,6790,6790,0
20250403,155300,1834529980,6790,6790,6790,6790,0
20250403,155200,1834529980,6790,6790,6790,6790,0
20250403,155100,1834529980,6790,6790,6790,6790,0
20250403,155000,1834529980,6790,6790,6790,6790,0
20250403,154900,1834529980,6790,6790,6790,6790,0
20250403,154800,1834529980,6790,6790,6790,6790,0
20250403,154700,1834529980,6790,6790,6790,6790,0
20250403,154600,1834529980,6790,6790,6790,6790,0
20250403,154500,1834529980,6790,6790,6790,6790,0
20250403,154400,1834529980,6790,6790,6790,6790,0
20250403,154300,1834529980,6790,6790,6790,6790,0
20250403,154200,1834529980,6790,6790,6790,6790,0
20250403,154100,1834529980,6790,6790,6790,6790,0
20250403,154000,1834529980,6790,6790,6790,6790,0
20250403,153900,1834529980,6790,6790,6790,6790,0
20250403,153800,1834529980,6790,6790,6790,6790,0
20250403,153700,1834529980,6790,6790,6790,6790,0
20250403,153600,1834529980,6790,6790,6790,6790,0
20250403,153500,1834529980,6790,6790,6790,6790,0
20250403,153400,1834529980,6790,6790,6790,6790,0
20250403,153300,1834529980,6790,6790,6790,6790,0
20250403,153200,1834529980,6790,6790,6790,6790,0
20250403,153100,1834529980,6790,6790,6790,6790,0
20250403,153000,1834529980,6790,6790,6790,6790,5414
20250403,152900,1797768920,6820,6820,6820,6820,0
20250403,152800,1797768920,6820,6820,6820,6820,0
20250403,152700,1797768920,6820,6820,6820,6820,0
20250403,152600,1797768920,6820,6820,6820,6820,0
20250403,152500,1797768920,6820,6820,6820,6820,0
20250403,152400,1797768920,6820,6820,6820,6820,0
20250403,152300,1797768920,6820,6820,6820,6820,0
20250403,152200,1797768920,6820,6820,6820,6820,0
20250403,152100,1797768920,6820,6820,6820,6820,0
20250403,152000,1797768920,6820,6820,6820,6820,0
20250403,151900,1797768920,6820,6810,6820,6810,86
20250403,151800,1797183210,6810,6820,6820,6810,286
20250403,151700,1795235350,6810,6810,6810,6810,87
20250403,151600,1794642880,6810,6810,6810,6810,108
20250403,151500,1793907400,6810,6820,6820,6810,175
20250403,151400,1792714300,6830,6830,6830,6830,150
20250403,151300,1791689800,6820,6830,6830,6820,7
20250403,151200,1791642000,6830,6830,6830,6820,135
20250403,151100,1790720270,6850,6860,6860,6850,170
20250403,151000,1789554270,6860,6790,6860,6790,474
20250403,150900,1786325870,6790,6790,6790,6790,1632
20250403,150800,1775244590,6780,6780,6780,6780,213
20250403,150700,1773800450,6790,6790,6790,6790,206
20250403,150600,1772401710,6810,6800,6810,6800,261
20250403,150500,1770626710,6790,6790,6790,6790,46
20250403,150400,1770314370,6790,6790,6790,6790,0
20250403,150300,1770314370,6790,6790,6790,6790,57
20250403,150200,1769927340,6790,6790,6790,6790,100
20250403,150100,1769248340,6790,6780,6790,6780,632
20250403,150000,1764958060,6790,6790,6790,6790,65
20250403,145900,1764516710,6790,6790,6790,6790,196
20250403,145800,1763185870,6790,6790,6790,6790,80
20250403,145700,1762642670,6790,6790,6790,6790,548
20250403,145600,1758921750,6780,6780,6780,6780,444
20250403,145500,1755911430,6780,6770,6780,6770,600
20250403,145400,1751846430,6780,6780,6780,6770,706
20250403,145300,1747066330,6780,6780,6780,6780,13
20250403,145200,1746978190,6780,6770,6780,6770,101
20250403,145100,1746294410,6780,6780,6780,6780,19
20250403,145000,1746165590,6760,6760,6760,6760,0
20250403,144900,1746165590,6760,6760,6760,6750,584
20250403,144800,1742222410,6760,6780,6780,6760,2001
20250403,144700,1728693520,6780,6780,6780,6780,145
20250403,144600,1727710420,6810,6800,6810,6800,455
20250403,144500,1724614580,6780,6780,6780,6780,0
20250403,144400,1724614580,6780,6780,6780,6780,457
20250403,144300,1721516120,6780,6800,6800,6780,911
20250403,144200,1715332120,6800,6800,6800,6800,6
20250403,144100,1715291320,6800,6810,6810,6800,258
20250403,144000,1713534920,6800,6810,6810,6800,1326
20250403,143900,1704511300,6810,6820,6820,6810,1309
20250403,143800,1695593160,6820,6850,6850,6820,4762
20250403,143700,1663052850,6850,6850,6850,6850,560
20250403,143600,1659216850,6860,6860,6870,6860,666
20250403,143500,1654646550,6860,6860,6860,6860,60
20250403,143400,1654234950,6860,6860,6860,6860,0
20250403,143300,1654234950,6860,6860,6860,6860,0
20250403,143200,1654234950,6860,6860,6860,6860,73
20250403,143100,1653734170,6870,6870,6870,6870,26
20250403,143000,1653555550,6870,6880,6880,6870,66
20250403,142900,1653102100,6880,6860,6880,6860,270
20250403,142800,1651249820,6860,6860,6860,6860,3
20250403,142700,1651229240,6860,6850,6860,6850,16
20250403,142600,1651119630,6850,6850,6850,6850,143
20250403,142500,1650140080,6850,6850,6850,6850,4
20250403,142400,1650112680,6850,6850,6860,6850,69
20250403,142300,1649639990,6840,6840,6840,6840,1
20250403,142200,1649633150,6840,6840,6840,6840,918
20250403,142100,1643354030,6840,6850,6850,6840,426
20250403,142000,1640435940,6830,6830,6840,6830,220
20250403,141900,1638933330,6830,6830,6830,6830,668
20250403,141800,1634370890,6830,6830,6830,6830,0
20250403,141700,1634370890,6830,6830,6830,6830,56
20250403,141600,1633988410,6830,6840,6840,6830,85
20250403,141500,1633407830,6830,6840,6850,6830,32
20250403,141400,1633188740,6850,6850,6850,6850,34
20250403,141300,1632955840,6850,6830,6850,6830,521
20250403,141200,1629392990,6830,6830,6830,6830,400
20250403,141100,1626660990,6830,6840,6840,6830,146
20250403,141000,1625662830,6840,6850,6850,6840,314
20250403,140900,1623515050,6850,6860,6860,6850,153
20250403,140800,1622466970,6860,6850,6860,6840,1081
20250403,140700,1615063580,6850,6860,6860,6850,1215
20250403,140600,1606740090,6860,6860,6860,6860,0
20250403,140500,1606740090,6860,6860,6860,6860,1
20250403,140400,1606733230,6860,6860,6860,6860,101
20250403,140300,1606040370,6860,6860,6860,6860,105
20250403,140200,1605320070,6850,6850,6850,6850,0
20250403,140100,1605320070,6850,6850,6850,6850,0
20250403,140000,1605320070,6850,6870,6870,6850,1409
20250403,135900,1595659350,6860,6870,6870,6860,477
20250403,135800,1592386710,6870,6870,6870,6870,88
20250403,135700,1591782150,6870,6870,6870,6870,3464
20250403,135600,1567984470,6870,6880,6880,6870,3424
20250403,135500,1544460590,6880,6900,6900,6880,2095
20250403,135400,1530036270,6910,6910,6910,6910,800
20250403,135300,1524508270,6910,6910,6910,6910,0
20250403,135200,1524508270,6910,6910,6910,6910,25
20250403,135100,1524335520,6905,6905,6905,6905,0
20250403,135000,1524335520,6905,6905,6905,6905,80
20250403,134900,1523783120,6900,6910,6910,6900,301
20250403,134800,1521703220,6910,6900,6910,6900,163
20250403,134700,1520578390,6900,6910,6910,6900,12
20250403,134600,1520495480,6930,6930,6930,6930,1
20250403,134500,1520488550,6930,6930,6930,6930,0
20250403,134400,1520488550,6930,6930,6930,6930,101
20250403,134300,1519788620,6930,6930,6930,6930,163
20250403,134200,1518659030,6930,6930,6930,6930,3
20250403,134100,1518638240,6900,6900,6900,6900,0
20250403,134000,1518638240,6900,6920,6920,6900,276
20250403,133900,1516731770,6920,6920,6920,6920,0
20250403,133800,1516731770,6920,6920,6920,6920,0
20250403,133700,1516731770,6920,6920,6920,6920,20
20250403,133600,1516593370,6920,6930,6930,6920,900
20250403,133500,1510364870,6930,6930,6930,6930,1
20250403,133400,1510357940,6940,6930,6940,6930,706
20250403,133300,1505465160,6920,6930,6930,6920,24
20250403,133200,1505299070,6930,6930,6930,6930,0
20250403,133100,1505299070,6930,6930,6930,6930,300
20250403,133000,1503220070,6930,6930,6930,6930,88
20250403,132900,1502610230,6930,6930,6930,6930,13
20250403,132800,1502520140,6930,6930,6930,6930,200
20250403,132700,1501134140,6940,6940,6940,6940,0
20250403,132600,1501134140,6940,6940,6940,6940,59
20250403,132500,1500724680,6940,6940,6940,6940,100
20250403,132400,1500030680,6940,6940,6940,6940,52
20250403,132300,1499669800,6940,6940,6940,6940,0
20250403,132200,1499669800,6940,6940,6940,6940,0
20250403,132100,1499669800,6940,6960,6960,6940,641
20250403,132000,1495215640,6970,6970,6970,6970,0
20250403,131900,1495215640,6970,6990,6990,6970,322
20250403,131800,1492965280,6990,6965,6990,6965,600
20250403,131700,1488779225,6970,6970,6970,6970,0
20250403,131600,1488779225,6970,6970,6970,6970,0
20250403,131500,1488779225,6970,6970,6970,6970,0
20250403,131400,1488779225,6970,6970,6970,6970,0
20250403,131300,1488779225,6970,6970,6970,6970,90
20250403,131200,1488151925,6950,6950,6950,6950,0
20250403,131100,1488151925,6950,6950,6950,6950,1
20250403,131000,1488144975,6940,6940,6940,6940,100
20250403,130900,1487450975,6940,6940,6940,6940,94
20250403,130800,1486798615,6940,6940,6940,6940,0
20250403,130700,1486798615,6940,6940,6940,6940,0
20250403,130600,1486798615,6940,6960,6960,6940,3473
20250403,130500,1462691515,6970,6970,6970,6970,0
20250403,130400,1462691515,6970,6970,6970,6970,1
20250403,130300,1462684545,6950,6950,6950,6950,105
20250403,130200,1461954795,6950,6950,6950,6950,0
20250403,130100,1461954795,6950,6960,6960,6950,235
20250403,130000,1460321525,6950,6950,6950,6950,0
20250403,125900,1460321525,6950,6970,6970,6950,2
20250403,125800,1460307605,6970,6970,6970,6970,100
20250403,125700,1459610605,6970,6970,6970,6970,0
20250403,125600,1459610605,6970,6970,6970,6970,0
20250403,125500,1459610605,6970,6970,6970,6970,1
20250403,125400,1459603635,6950,6960,6960,6950,50
20250403,125300,1459256025,6960,6960,6960,6960,31
20250403,125200,1459040265,6960,6960,6960,6960,55
20250403,125100,1458657465,6960,6960,6960,6950,110
20250403,125000,1457892495,6950,6950,6950,6950,6
20250403,124900,1457850795,6970,6970,6970,6970,1
20250403,124800,1457843825,6980,6980,6980,6980,271
20250403,124700,1455952245,6980,6980,6980,6980,22
20250403,124600,1455798685,6970,6970,6970,6970,500
20250403,124500,1452313685,6970,6970,6970,6970,512
20250403,124400,1448745045,6970,6970,6970,6970,30
20250403,124300,1448535945,6970,6950,6970,6950,765
20250403,124200,1443210175,6960,6960,6960,6960,9
20250403,124100,1443147535,6940,6940,6940,6940,0
20250403,124000,1443147535,6940,6950,6950,6940,587
20250403,123900,1439067915,6950,6960,6960,6950,303
20250403,123800,1436959045,6960,6960,6960,6960,80
20250403,123700,1436402245,6960,6960,6960,6960,6
20250403,123600,1436360485,6960,6960,6960,6960,192
20250403,123500,1435024165,6970,6970,6970,6970,151
20250403,123400,1433971695,6970,6990,7000,6970,478
20250403,123300,1430630075,6990,6990,6990,6990,356
20250403,123200,1428141635,6990,6990,6990,6990,50
20250403,123100,1427792135,6980,6980,6980,6980,281
20250403,123000,1425830755,6980,6980,6980,6980,0
20250403,122900,1425830755,6980,6980,6980,6980,1
20250403,122800,1425823775,6980,6980,6980,6980,0
20250403,122700,1425823775,6980,6980,6980,6980,0
20250403,122600,1425823775,6980,6980,6990,6980,661
20250403,122500,1421209895,6990,6940,6990,6940,524
20250403,122400,1417565135,6940,6940,6940,6940,63
20250403,122300,1417127915,6940,6940,6940,6940,20
20250403,122200,1416989115,6930,6930,6930,6930,300
20250403,122100,1414910115,6940,6930,6940,6930,628
20250403,122000,1410557855,6900,6920,6920,6900,360
20250403,121900,1408073335,6900,6900,6900,6900,2
20250403,121800,1408059535,6900,6900,6900,6900,301
20250403,121700,1405982635,6900,6930,6930,6900,770
20250403,121600,1400662435,6930,6940,6940,6930,33
20250403,121500,1400433425,6940,6940,6940,6940,3
20250403,121400,1400412605,6950,6950,6950,6950,0
20250403,121300,1400412605,6950,6950,6950,6950,5
20250403,121200,1400377855,6950,6950,6950,6950,0
20250403,121100,1400377855,6950,6950,6950,6950,2
20250403,121000,1400363955,6950,6950,6950,6950,11
20250403,120900,1400287505,6950,6920,6950,6910,41
20250403,120800,1400002905,6950,6960,6960,6950,20
20250403,120700,1399863885,6960,6950,6960,6950,127
20250403,120600,1398980235,6910,6980,6980,6900,2413
20250403,120500,1382264035,6980,6980,6980,6980,40
20250403,120400,1381984835,7000,7000,7000,7000,0
20250403,120300,1381984835,7000,7000,7000,7000,39
20250403,120200,1381711835,7000,6990,7000,6990,311
20250403,120100,1379536925,7000,7000,7000,7000,292
20250403,120000,1377492925,7005,7005,7005,7005,0
20250403,115900,1377492925,7005,7005,7005,7005,0
20250403,115800,1377492925,7005,7005,7005,7005,100
20250403,115700,1376792425,7000,7000,7000,7000,0
20250403,115600,1376792425,7000,7000,7000,7000,4
20250403,115500,1376764425,7000,7010,7010,7000,217
20250403,115400,1375245355,7010,7010,7010,7000,60
20250403,115300,1374825295,7000,7000,7000,7000,22
20250403,115200,1374671295,7010,7010,7010,7010,42
20250403,115100,1374376875,7010,7010,7010,7010,0
20250403,115000,1374376875,7010,7010,7010,7010,6
20250403,114900,1374334815,7010,7020,7020,7010,137
20250403,114800,1373373975,7030,7020,7030,7020,220
20250403,114700,1371828115,7020,7050,7050,7020,504
20250403,114600,1368289915,7020,7020,7040,7020,1670
20250403,114500,1356553145,7010,7010,7010,7010,70
20250403,114400,1356062445,7000,7000,7000,7000,115
20250403,114300,1355257445,6990,6980,6990,6980,651
20250403,114200,1350713135,6980,6980,6980,6980,0
20250403,114100,1350713135,6980,6960,6980,6940,204
20250403,114000,1349295455,6950,6950,6950,6950,0
20250403,113900,1349295455,6950,6950,6950,6950,4
20250403,113800,1349267655,6950,6950,6950,6950,0
20250403,113700,1349267655,6950,6990,6990,6940,935
20250403,113600,1342771365,6940,6940,6940,6930,151
20250403,113500,1341724095,6950,6970,6970,6940,5502
20250403,113400,1303477855,6970,6970,6970,6970,0
20250403,113300,1303477855,6970,6970,6970,6970,256
20250403,113200,1301693535,6970,6970,6970,6970,500
20250403,113100,1298208535,6970,6970,6970,6970,0
20250403,113000,1298208535,6970,6980,6980,6970,286
20250403,112900,1296213395,6980,6980,6990,6980,134
20250403,112800,1295278065,6980,6980,6980,6980,160
20250403,112700,1294161265,6980,7000,7000,6980,313
20250403,112600,1291975385,6990,7000,7000,6990,401
20250403,112500,1289171885,7000,7000,7000,6990,394
20250403,112400,1286414735,7000,6990,7000,6990,107
20250403,112300,1285666165,6990,7000,7000,6990,61
20250403,112200,1285239465,7000,7000,7000,7000,10
20250403,112100,1285169465,7000,7010,7010,7000,460
20250403,112000,1281947475,7020,7020,7020,7020,6
20250403,111900,1281905355,7010,7040,7040,7000,2699
20250403,111800,1262984385,7040,7040,7040,7040,396
20250403,111700,1260196545,7050,7040,7050,7040,106
20250403,111600,1259450005,7050,7040,7050,7040,13
20250403,111500,1259358365,7030,7030,7030,7030,8
20250403,111400,1259302125,7035,7030,7035,7030,31
20250403,111300,1259084190,7040,7060,7060,7040,690
20250403,111200,1254215270,7060,7070,7070,7060,185
20250403,111100,1252907880,7070,7070,7070,7070,0
20250403,111000,1252907880,7070,7060,7070,7060,104
20250403,110900,1252172620,7040,7040,7050,7040,144
20250403,110800,1251158850,7070,7070,7070,7070,55
20250403,110700,1250770000,7080,7080,7080,7080,7
20250403,110600,1250720440,7080,7080,7080,7080,0
20250403,110500,1250720440,7080,7080,7080,7080,1
20250403,110400,1250713360,7080,7050,7080,7050,1405
20250403,110300,1240793320,7050,7050,7050,7050,1
20250403,110200,1240786270,7050,7060,7060,7050,3
20250403,110100,1240765100,7060,7020,7060,7020,428
20250403,110000,1237756680,7020,7020,7020,7020,0
20250403,105900,1237756680,7020,7020,7020,7020,52
20250403,105800,1237391640,7050,7050,7050,7050,1
20250403,105700,1237384590,7020,7020,7020,7020,92
20250403,105600,1236738750,7010,7020,7020,7010,23
20250403,105500,1236577310,7060,7040,7060,7000,1092
20250403,105400,1228909840,7000,6980,7030,6970,1576
20250403,105300,1217879520,6980,7000,7000,6980,790
20250403,105200,1212355070,7010,7010,7010,7000,708
20250403,105100,1207395390,7000,7030,7090,7000,577
20250403,105000,1203328680,6990,7050,7050,6990,1460
20250403,104900,1193091220,7050,7060,7060,7050,192
20250403,104800,1191737110,7050,7050,7050,7050,116
20250403,104700,1190919310,7060,7060,7060,7060,0
20250403,104600,1190919310,7060,7060,7060,7060,0
20250403,104500,1190919310,7060,7060,7060,7060,0
20250403,104400,1190919310,7060,7050,7060,7050,11
20250403,104300,1190841660,7050,7060,7090,7050,60
20250403,104200,1190418330,7050,7090,7090,7050,34
20250403,104100,1190177310,7090,7070,7090,7070,300
20250403,104000,1188052050,7080,7020,7080,7020,101
20250403,103900,1187339530,7020,7040,7040,7010,419
20250403,103800,1184396290,7040,7070,7070,7040,1279
20250403,103700,1175370825,7070,7090,7090,7070,596
20250403,103600,1171154890,7090,7090,7090,7090,51
20250403,103500,1170793300,7090,7100,7100,7090,6
20250403,103400,1170750750,7090,7090,7090,7090,10
20250403,103300,1170679850,7080,7080,7080,7070,1571
20250403,103200,1159566020,7080,7100,7100,7080,470
20250403,103100,1156234460,7100,7110,7110,7100,1405
20250403,103000,1146246930,7110,7110,7110,7110,537
20250403,102900,1142428860,7110,7110,7110,7110,855
20250403,102800,1136349810,7110,7130,7130,7110,713
20250403,102700,1131274960,7150,7150,7150,7150,1193
20250403,102600,1122745010,7180,7150,7180,7150,533
20250403,102500,1118918100,7150,7170,7180,7150,873
20250403,102400,1112668170,7170,7170,7170,7170,421
20250403,102300,1109649600,7180,7170,7180,7170,37
20250403,102200,1109384140,7170,7170,7170,7170,105
20250403,102100,1108631290,7160,7160,7160,7160,130
20250403,102000,1107700490,7150,7180,7180,7150,122
20250403,101900,1106827330,7180,7180,7180,7170,554
20250403,101800,1102850900,7180,7170,7180,7170,354
20250403,101700,1100312620,7170,7150,7170,7150,100
20250403,101600,1099596720,7170,7180,7180,7170,167
20250403,101500,1098399300,7180,7180,7180,7150,1475
20250403,101400,1087833290,7180,7150,7190,7150,1484
20250403,101300,1077184730,7130,7120,7160,7110,1068
20250403,101200,1069564770,7110,7140,7140,7110,553
20250403,101100,1065629590,7150,7120,7150,7120,10
20250403,101000,1065558150,7120,7100,7150,7100,1992
20250403,100900,1051354480,7100,7100,7130,7080,618
20250403,100800,1046966540,7100,7130,7130,7100,143
20250403,100700,1045950010,7130,7080,7130,7080,1168
20250403,100600,1037659570,7080,7100,7100,7080,1314
20250403,100500,1028343780,7100,7140,7140,7100,2650
20250403,100400,1009484510,7140,7130,7140,7120,611
20250403,100300,1005128180,7130,7140,7140,7130,948
20250403,100200,998363470,7130,7145,7160,7130,2874
20250403,100100,977839890,7145,7215,7215,7130,2289
20250403,100000,961421295,7215,7220,7230,7215,1432
20250403,095900,951077605,7220,7190,7220,7180,2430
20250403,095800,933585635,7190,7220,7220,7190,935
20250403,095700,926845585,7210,7120,7210,7120,11826
20250403,095600,841904315,7130,7130,7150,7120,378
20250403,095500,839207865,7130,7130,7130,7130,12
20250403,095400,839122305,7120,7120,7120,7120,216
20250403,095300,837584385,7110,7110,7110,7090,76
20250403,095200,837044205,7090,7090,7095,7070,2674
20250403,095100,818095410,7090,7090,7120,7080,1244
20250403,095000,809279120,7130,7150,7150,7090,1605
20250403,094900,797840240,7160,7180,7190,7160,3296
20250403,094800,774192450,7180,7170,7190,7170,700
20250403,094700,769167610,7190,7170,7190,7150,2879
20250403,094600,748523900,7160,7180,7190,7160,2478
20250403,094500,730731650,7180,7150,7180,7150,2802
20250403,094400,710661790,7150,7150,7150,7140,457
20250403,094300,707397745,7150,7140,7150,7100,594
20250403,094200,703155935,7140,7105,7150,7080,2361
20250403,094100,686340125,7110,7080,7110,7080,1851
20250403,094000,673221435,7080,7120,7120,7080,247
20250403,093900,671467185,7120,7130,7130,7100,297
20250403,093800,669354315,7130,7110,7150,7110,1752
20250403,093700,656863825,7110,7100,7120,7080,1973
20250403,093600,642854565,7100,7110,7110,7090,1863
20250403,093500,629628795,7100,7150,7160,7090,6277
20250403,093400,584979355,7150,7120,7160,7100,2884
20250403,093300,564393665,7100,7090,7110,7060,4136
20250403,093200,535050685,7090,7100,7100,7080,1095
20250403,093100,527283675,7100,7090,7100,7080,1240
20250403,093000,518497445,7090,7140,7140,7000,8579
20250403,092900,457909055,7120,7150,7150,7100,4031
20250403,092800,429124690,7150,7050,7150,7050,4145
20250403,092700,399572780,7090,7030,7150,7000,7704
20250403,092600,344981300,7030,6980,7040,6980,3380
20250403,092500,321231590,7000,6940,7000,6880,6035
20250403,092400,279205570,6950,6920,6950,6830,7436
20250403,092300,227733880,6940,6850,6950,6850,3672
20250403,092200,202369420,6860,6830,6870,6830,1963
20250403,092100,188937530,6830,6820,6830,6820,1675
20250403,092000,177498180,6820,6760,6820,6750,822
20250403,091900,171927890,6750,6750,6780,6750,740
20250403,091800,166923700,6750,6770,6810,6750,3161
20250403,091700,145436050,6750,6730,6780,6730,830
20250403,091600,139830440,6700,6690,6730,6690,432
20250403,091500,136939410,6690,6700,6700,6690,240
20250403,091400,135332600,6700,6670,6700,6660,2592
20250403,091300,118017370,6630,6650,6670,6630,611
20250403,091200,113944940,6670,6620,6670,6620,1893
20250403,091100,101341170,6590,6640,6640,6590,191
20250403,091000,100079230,6600,6560,6600,6560,1690
20250403,090900,88952010,6560,6570,6570,6560,835
20250403,090800,83467250,6570,6580,6580,6570,1230
20250403,090700,75374130,6580,6600,6650,6580,3005
20250403,090600,55511760,6620,6550,6640,6550,1926
20250403,090500,42803900,6550,6580,6580,6550,292
20250403,090400,40888750,6550,6540,6610,6540,2024
20250403,090300,27633060,6540,6540,6550,6540,301
20250403,090200,25664030,6530,6540,6550,6530,143
20250403,090100,24729280,6530,6540,6540,6490,3018
20250403,090000,5114690,6550,6600,6600,6520,776
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202500 1834529980 6790 6790 6790 6790 5414
3 20250403 202400 1834529980 6790 6790 6790 6790 0
4 20250403 202300 1834529980 6790 6790 6790 6790 0
5 20250403 202200 1834529980 6790 6790 6790 6790 0
6 20250403 202100 1834529980 6790 6790 6790 6790 0
7 20250403 202000 1834529980 6790 6790 6790 6790 0
8 20250403 201900 1834529980 6790 6790 6790 6790 0
9 20250403 201800 1834529980 6790 6790 6790 6790 0
10 20250403 201700 1834529980 6790 6790 6790 6790 0
11 20250403 201600 1834529980 6790 6790 6790 6790 0
12 20250403 201500 1834529980 6790 6790 6790 6790 0
13 20250403 201400 1834529980 6790 6790 6790 6790 0
14 20250403 201300 1834529980 6790 6790 6790 6790 0
15 20250403 201200 1834529980 6790 6790 6790 6790 0
16 20250403 201100 1834529980 6790 6790 6790 6790 0
17 20250403 201000 1834529980 6790 6790 6790 6790 0
18 20250403 200900 1834529980 6790 6790 6790 6790 0
19 20250403 200800 1834529980 6790 6790 6790 6790 0
20 20250403 200700 1834529980 6790 6790 6790 6790 0
21 20250403 200600 1834529980 6790 6790 6790 6790 0
22 20250403 200500 1834529980 6790 6790 6790 6790 0
23 20250403 200400 1834529980 6790 6790 6790 6790 0
24 20250403 200300 1834529980 6790 6790 6790 6790 0
25 20250403 200200 1834529980 6790 6790 6790 6790 0
26 20250403 200100 1834529980 6790 6790 6790 6790 0
27 20250403 200000 1834529980 6790 6790 6790 6790 0
28 20250403 195900 1834529980 6790 6790 6790 6790 0
29 20250403 195800 1834529980 6790 6790 6790 6790 0
30 20250403 195700 1834529980 6790 6790 6790 6790 0
31 20250403 195600 1834529980 6790 6790 6790 6790 0
32 20250403 195500 1834529980 6790 6790 6790 6790 5414
33 20250403 195400 1834529980 6790 6790 6790 6790 0
34 20250403 195300 1834529980 6790 6790 6790 6790 0
35 20250403 195200 1834529980 6790 6790 6790 6790 0
36 20250403 195100 1834529980 6790 6790 6790 6790 0
37 20250403 195000 1834529980 6790 6790 6790 6790 0
38 20250403 194900 1834529980 6790 6790 6790 6790 0
39 20250403 194800 1834529980 6790 6790 6790 6790 0
40 20250403 194700 1834529980 6790 6790 6790 6790 0
41 20250403 194600 1834529980 6790 6790 6790 6790 0
42 20250403 194500 1834529980 6790 6790 6790 6790 0
43 20250403 194400 1834529980 6790 6790 6790 6790 0
44 20250403 194300 1834529980 6790 6790 6790 6790 0
45 20250403 194200 1834529980 6790 6790 6790 6790 0
46 20250403 194100 1834529980 6790 6790 6790 6790 0
47 20250403 194000 1834529980 6790 6790 6790 6790 0
48 20250403 193900 1834529980 6790 6790 6790 6790 0
49 20250403 193800 1834529980 6790 6790 6790 6790 0
50 20250403 193700 1834529980 6790 6790 6790 6790 0
51 20250403 193600 1834529980 6790 6790 6790 6790 0
52 20250403 193500 1834529980 6790 6790 6790 6790 0
53 20250403 193400 1834529980 6790 6790 6790 6790 0
54 20250403 193300 1834529980 6790 6790 6790 6790 0
55 20250403 193200 1834529980 6790 6790 6790 6790 0
56 20250403 193100 1834529980 6790 6790 6790 6790 0
57 20250403 193000 1834529980 6790 6790 6790 6790 0
58 20250403 192900 1834529980 6790 6790 6790 6790 0
59 20250403 192800 1834529980 6790 6790 6790 6790 0
60 20250403 192700 1834529980 6790 6790 6790 6790 0
61 20250403 192600 1834529980 6790 6790 6790 6790 0
62 20250403 192500 1834529980 6790 6790 6790 6790 5414
63 20250403 192400 1834529980 6790 6790 6790 6790 0
64 20250403 192300 1834529980 6790 6790 6790 6790 0
65 20250403 192200 1834529980 6790 6790 6790 6790 0
66 20250403 192100 1834529980 6790 6790 6790 6790 0
67 20250403 192000 1834529980 6790 6790 6790 6790 0
68 20250403 191900 1834529980 6790 6790 6790 6790 0
69 20250403 191800 1834529980 6790 6790 6790 6790 0
70 20250403 191700 1834529980 6790 6790 6790 6790 0
71 20250403 191600 1834529980 6790 6790 6790 6790 0
72 20250403 191500 1834529980 6790 6790 6790 6790 0
73 20250403 191400 1834529980 6790 6790 6790 6790 0
74 20250403 191300 1834529980 6790 6790 6790 6790 0
75 20250403 191200 1834529980 6790 6790 6790 6790 0
76 20250403 191100 1834529980 6790 6790 6790 6790 0
77 20250403 191000 1834529980 6790 6790 6790 6790 0
78 20250403 190900 1834529980 6790 6790 6790 6790 0
79 20250403 190800 1834529980 6790 6790 6790 6790 0
80 20250403 190700 1834529980 6790 6790 6790 6790 0
81 20250403 190600 1834529980 6790 6790 6790 6790 0
82 20250403 190500 1834529980 6790 6790 6790 6790 0
83 20250403 190400 1834529980 6790 6790 6790 6790 0
84 20250403 190300 1834529980 6790 6790 6790 6790 0
85 20250403 190200 1834529980 6790 6790 6790 6790 0
86 20250403 190100 1834529980 6790 6790 6790 6790 0
87 20250403 190000 1834529980 6790 6790 6790 6790 0
88 20250403 185900 1834529980 6790 6790 6790 6790 0
89 20250403 185800 1834529980 6790 6790 6790 6790 0
90 20250403 185700 1834529980 6790 6790 6790 6790 0
91 20250403 185600 1834529980 6790 6790 6790 6790 0
92 20250403 185500 1834529980 6790 6790 6790 6790 5414
93 20250403 185400 1834529980 6790 6790 6790 6790 0
94 20250403 185300 1834529980 6790 6790 6790 6790 0
95 20250403 185200 1834529980 6790 6790 6790 6790 0
96 20250403 185100 1834529980 6790 6790 6790 6790 0
97 20250403 185000 1834529980 6790 6790 6790 6790 0
98 20250403 184900 1834529980 6790 6790 6790 6790 0
99 20250403 184800 1834529980 6790 6790 6790 6790 0
100 20250403 184700 1834529980 6790 6790 6790 6790 0
101 20250403 184600 1834529980 6790 6790 6790 6790 0
102 20250403 184500 1834529980 6790 6790 6790 6790 0
103 20250403 184400 1834529980 6790 6790 6790 6790 0
104 20250403 184300 1834529980 6790 6790 6790 6790 0
105 20250403 184200 1834529980 6790 6790 6790 6790 0
106 20250403 184100 1834529980 6790 6790 6790 6790 0
107 20250403 184000 1834529980 6790 6790 6790 6790 0
108 20250403 183900 1834529980 6790 6790 6790 6790 0
109 20250403 183800 1834529980 6790 6790 6790 6790 0
110 20250403 183700 1834529980 6790 6790 6790 6790 0
111 20250403 183600 1834529980 6790 6790 6790 6790 0
112 20250403 183500 1834529980 6790 6790 6790 6790 0
113 20250403 183400 1834529980 6790 6790 6790 6790 0
114 20250403 183300 1834529980 6790 6790 6790 6790 0
115 20250403 183200 1834529980 6790 6790 6790 6790 0
116 20250403 183100 1834529980 6790 6790 6790 6790 0
117 20250403 183000 1834529980 6790 6790 6790 6790 0
118 20250403 182900 1834529980 6790 6790 6790 6790 0
119 20250403 182800 1834529980 6790 6790 6790 6790 0
120 20250403 182700 1834529980 6790 6790 6790 6790 0
121 20250403 182600 1834529980 6790 6790 6790 6790 0
122 20250403 182500 1834529980 6790 6790 6790 6790 5414
123 20250403 182400 1834529980 6790 6790 6790 6790 0
124 20250403 182300 1834529980 6790 6790 6790 6790 0
125 20250403 182200 1834529980 6790 6790 6790 6790 0
126 20250403 182100 1834529980 6790 6790 6790 6790 0
127 20250403 182000 1834529980 6790 6790 6790 6790 0
128 20250403 181900 1834529980 6790 6790 6790 6790 0
129 20250403 181800 1834529980 6790 6790 6790 6790 0
130 20250403 181700 1834529980 6790 6790 6790 6790 0
131 20250403 181600 1834529980 6790 6790 6790 6790 0
132 20250403 181500 1834529980 6790 6790 6790 6790 0
133 20250403 181400 1834529980 6790 6790 6790 6790 0
134 20250403 181300 1834529980 6790 6790 6790 6790 0
135 20250403 181200 1834529980 6790 6790 6790 6790 0
136 20250403 181100 1834529980 6790 6790 6790 6790 0
137 20250403 181000 1834529980 6790 6790 6790 6790 0
138 20250403 180900 1834529980 6790 6790 6790 6790 0
139 20250403 180800 1834529980 6790 6790 6790 6790 0
140 20250403 180700 1834529980 6790 6790 6790 6790 0
141 20250403 180600 1834529980 6790 6790 6790 6790 0
142 20250403 180500 1834529980 6790 6790 6790 6790 0
143 20250403 180400 1834529980 6790 6790 6790 6790 0
144 20250403 180300 1834529980 6790 6790 6790 6790 0
145 20250403 180200 1834529980 6790 6790 6790 6790 0
146 20250403 180100 1834529980 6790 6790 6790 6790 0
147 20250403 180000 1834529980 6790 6790 6790 6790 0
148 20250403 175900 1834529980 6790 6790 6790 6790 0
149 20250403 175800 1834529980 6790 6790 6790 6790 0
150 20250403 175700 1834529980 6790 6790 6790 6790 0
151 20250403 175600 1834529980 6790 6790 6790 6790 0
152 20250403 175500 1834529980 6790 6790 6790 6790 5414
153 20250403 175400 1834529980 6790 6790 6790 6790 0
154 20250403 175300 1834529980 6790 6790 6790 6790 0
155 20250403 175200 1834529980 6790 6790 6790 6790 0
156 20250403 175100 1834529980 6790 6790 6790 6790 0
157 20250403 175000 1834529980 6790 6790 6790 6790 0
158 20250403 174900 1834529980 6790 6790 6790 6790 0
159 20250403 174800 1834529980 6790 6790 6790 6790 0
160 20250403 174700 1834529980 6790 6790 6790 6790 0
161 20250403 174600 1834529980 6790 6790 6790 6790 0
162 20250403 174500 1834529980 6790 6790 6790 6790 0
163 20250403 174400 1834529980 6790 6790 6790 6790 0
164 20250403 174300 1834529980 6790 6790 6790 6790 0
165 20250403 174200 1834529980 6790 6790 6790 6790 0
166 20250403 174100 1834529980 6790 6790 6790 6790 0
167 20250403 174000 1834529980 6790 6790 6790 6790 0
168 20250403 173900 1834529980 6790 6790 6790 6790 0
169 20250403 173800 1834529980 6790 6790 6790 6790 0
170 20250403 173700 1834529980 6790 6790 6790 6790 0
171 20250403 173600 1834529980 6790 6790 6790 6790 0
172 20250403 173500 1834529980 6790 6790 6790 6790 0
173 20250403 173400 1834529980 6790 6790 6790 6790 0
174 20250403 173300 1834529980 6790 6790 6790 6790 0
175 20250403 173200 1834529980 6790 6790 6790 6790 0
176 20250403 173100 1834529980 6790 6790 6790 6790 0
177 20250403 173000 1834529980 6790 6790 6790 6790 0
178 20250403 172900 1834529980 6790 6790 6790 6790 0
179 20250403 172800 1834529980 6790 6790 6790 6790 0
180 20250403 172700 1834529980 6790 6790 6790 6790 0
181 20250403 172600 1834529980 6790 6790 6790 6790 0
182 20250403 172500 1834529980 6790 6790 6790 6790 5414
183 20250403 172400 1834529980 6790 6790 6790 6790 0
184 20250403 172300 1834529980 6790 6790 6790 6790 0
185 20250403 172200 1834529980 6790 6790 6790 6790 0
186 20250403 172100 1834529980 6790 6790 6790 6790 0
187 20250403 172000 1834529980 6790 6790 6790 6790 0
188 20250403 171900 1834529980 6790 6790 6790 6790 0
189 20250403 171800 1834529980 6790 6790 6790 6790 0
190 20250403 171700 1834529980 6790 6790 6790 6790 0
191 20250403 171600 1834529980 6790 6790 6790 6790 0
192 20250403 171500 1834529980 6790 6790 6790 6790 0
193 20250403 171400 1834529980 6790 6790 6790 6790 0
194 20250403 171300 1834529980 6790 6790 6790 6790 0
195 20250403 171200 1834529980 6790 6790 6790 6790 0
196 20250403 171100 1834529980 6790 6790 6790 6790 0
197 20250403 171000 1834529980 6790 6790 6790 6790 0
198 20250403 170900 1834529980 6790 6790 6790 6790 0
199 20250403 170800 1834529980 6790 6790 6790 6790 0
200 20250403 170700 1834529980 6790 6790 6790 6790 0
201 20250403 170600 1834529980 6790 6790 6790 6790 0
202 20250403 170500 1834529980 6790 6790 6790 6790 0
203 20250403 170400 1834529980 6790 6790 6790 6790 0
204 20250403 170300 1834529980 6790 6790 6790 6790 0
205 20250403 170200 1834529980 6790 6790 6790 6790 0
206 20250403 170100 1834529980 6790 6790 6790 6790 0
207 20250403 170000 1834529980 6790 6790 6790 6790 0
208 20250403 165900 1834529980 6790 6790 6790 6790 0
209 20250403 165800 1834529980 6790 6790 6790 6790 0
210 20250403 165700 1834529980 6790 6790 6790 6790 0
211 20250403 165600 1834529980 6790 6790 6790 6790 0
212 20250403 165500 1834529980 6790 6790 6790 6790 5414
213 20250403 165400 1834529980 6790 6790 6790 6790 0
214 20250403 165300 1834529980 6790 6790 6790 6790 0
215 20250403 165200 1834529980 6790 6790 6790 6790 0
216 20250403 165100 1834529980 6790 6790 6790 6790 0
217 20250403 165000 1834529980 6790 6790 6790 6790 0
218 20250403 164900 1834529980 6790 6790 6790 6790 0
219 20250403 164800 1834529980 6790 6790 6790 6790 0
220 20250403 164700 1834529980 6790 6790 6790 6790 0
221 20250403 164600 1834529980 6790 6790 6790 6790 0
222 20250403 164500 1834529980 6790 6790 6790 6790 0
223 20250403 164400 1834529980 6790 6790 6790 6790 0
224 20250403 164300 1834529980 6790 6790 6790 6790 0
225 20250403 164200 1834529980 6790 6790 6790 6790 0
226 20250403 164100 1834529980 6790 6790 6790 6790 0
227 20250403 164000 1834529980 6790 6790 6790 6790 0
228 20250403 163900 1834529980 6790 6790 6790 6790 0
229 20250403 163800 1834529980 6790 6790 6790 6790 0
230 20250403 163700 1834529980 6790 6790 6790 6790 0
231 20250403 163600 1834529980 6790 6790 6790 6790 0
232 20250403 163500 1834529980 6790 6790 6790 6790 0
233 20250403 163400 1834529980 6790 6790 6790 6790 0
234 20250403 163300 1834529980 6790 6790 6790 6790 0
235 20250403 163200 1834529980 6790 6790 6790 6790 0
236 20250403 163100 1834529980 6790 6790 6790 6790 0
237 20250403 163000 1834529980 6790 6790 6790 6790 0
238 20250403 162900 1834529980 6790 6790 6790 6790 0
239 20250403 162800 1834529980 6790 6790 6790 6790 0
240 20250403 162700 1834529980 6790 6790 6790 6790 0
241 20250403 162600 1834529980 6790 6790 6790 6790 0
242 20250403 162500 1834529980 6790 6790 6790 6790 5414
243 20250403 162400 1834529980 6790 6790 6790 6790 0
244 20250403 162300 1834529980 6790 6790 6790 6790 0
245 20250403 162200 1834529980 6790 6790 6790 6790 0
246 20250403 162100 1834529980 6790 6790 6790 6790 0
247 20250403 162000 1834529980 6790 6790 6790 6790 0
248 20250403 161900 1834529980 6790 6790 6790 6790 0
249 20250403 161800 1834529980 6790 6790 6790 6790 0
250 20250403 161700 1834529980 6790 6790 6790 6790 0
251 20250403 161600 1834529980 6790 6790 6790 6790 0
252 20250403 161500 1834529980 6790 6790 6790 6790 0
253 20250403 161400 1834529980 6790 6790 6790 6790 0
254 20250403 161300 1834529980 6790 6790 6790 6790 0
255 20250403 161200 1834529980 6790 6790 6790 6790 0
256 20250403 161100 1834529980 6790 6790 6790 6790 0
257 20250403 161000 1834529980 6790 6790 6790 6790 0
258 20250403 160900 1834529980 6790 6790 6790 6790 0
259 20250403 160800 1834529980 6790 6790 6790 6790 0
260 20250403 160700 1834529980 6790 6790 6790 6790 0
261 20250403 160600 1834529980 6790 6790 6790 6790 0
262 20250403 160500 1834529980 6790 6790 6790 6790 0
263 20250403 160400 1834529980 6790 6790 6790 6790 0
264 20250403 160300 1834529980 6790 6790 6790 6790 0
265 20250403 160200 1834529980 6790 6790 6790 6790 0
266 20250403 160100 1834529980 6790 6790 6790 6790 0
267 20250403 160000 1834529980 6790 6790 6790 6790 0
268 20250403 155900 1834529980 6790 6790 6790 6790 0
269 20250403 155800 1834529980 6790 6790 6790 6790 0
270 20250403 155700 1834529980 6790 6790 6790 6790 0
271 20250403 155600 1834529980 6790 6790 6790 6790 0
272 20250403 155500 1834529980 6790 6790 6790 6790 5414
273 20250403 155400 1834529980 6790 6790 6790 6790 0
274 20250403 155300 1834529980 6790 6790 6790 6790 0
275 20250403 155200 1834529980 6790 6790 6790 6790 0
276 20250403 155100 1834529980 6790 6790 6790 6790 0
277 20250403 155000 1834529980 6790 6790 6790 6790 0
278 20250403 154900 1834529980 6790 6790 6790 6790 0
279 20250403 154800 1834529980 6790 6790 6790 6790 0
280 20250403 154700 1834529980 6790 6790 6790 6790 0
281 20250403 154600 1834529980 6790 6790 6790 6790 0
282 20250403 154500 1834529980 6790 6790 6790 6790 0
283 20250403 154400 1834529980 6790 6790 6790 6790 0
284 20250403 154300 1834529980 6790 6790 6790 6790 0
285 20250403 154200 1834529980 6790 6790 6790 6790 0
286 20250403 154100 1834529980 6790 6790 6790 6790 0
287 20250403 154000 1834529980 6790 6790 6790 6790 0
288 20250403 153900 1834529980 6790 6790 6790 6790 0
289 20250403 153800 1834529980 6790 6790 6790 6790 0
290 20250403 153700 1834529980 6790 6790 6790 6790 0
291 20250403 153600 1834529980 6790 6790 6790 6790 0
292 20250403 153500 1834529980 6790 6790 6790 6790 0
293 20250403 153400 1834529980 6790 6790 6790 6790 0
294 20250403 153300 1834529980 6790 6790 6790 6790 0
295 20250403 153200 1834529980 6790 6790 6790 6790 0
296 20250403 153100 1834529980 6790 6790 6790 6790 0
297 20250403 153000 1834529980 6790 6790 6790 6790 5414
298 20250403 152900 1797768920 6820 6820 6820 6820 0
299 20250403 152800 1797768920 6820 6820 6820 6820 0
300 20250403 152700 1797768920 6820 6820 6820 6820 0
301 20250403 152600 1797768920 6820 6820 6820 6820 0
302 20250403 152500 1797768920 6820 6820 6820 6820 0
303 20250403 152400 1797768920 6820 6820 6820 6820 0
304 20250403 152300 1797768920 6820 6820 6820 6820 0
305 20250403 152200 1797768920 6820 6820 6820 6820 0
306 20250403 152100 1797768920 6820 6820 6820 6820 0
307 20250403 152000 1797768920 6820 6820 6820 6820 0
308 20250403 151900 1797768920 6820 6810 6820 6810 86
309 20250403 151800 1797183210 6810 6820 6820 6810 286
310 20250403 151700 1795235350 6810 6810 6810 6810 87
311 20250403 151600 1794642880 6810 6810 6810 6810 108
312 20250403 151500 1793907400 6810 6820 6820 6810 175
313 20250403 151400 1792714300 6830 6830 6830 6830 150
314 20250403 151300 1791689800 6820 6830 6830 6820 7
315 20250403 151200 1791642000 6830 6830 6830 6820 135
316 20250403 151100 1790720270 6850 6860 6860 6850 170
317 20250403 151000 1789554270 6860 6790 6860 6790 474
318 20250403 150900 1786325870 6790 6790 6790 6790 1632
319 20250403 150800 1775244590 6780 6780 6780 6780 213
320 20250403 150700 1773800450 6790 6790 6790 6790 206
321 20250403 150600 1772401710 6810 6800 6810 6800 261
322 20250403 150500 1770626710 6790 6790 6790 6790 46
323 20250403 150400 1770314370 6790 6790 6790 6790 0
324 20250403 150300 1770314370 6790 6790 6790 6790 57
325 20250403 150200 1769927340 6790 6790 6790 6790 100
326 20250403 150100 1769248340 6790 6780 6790 6780 632
327 20250403 150000 1764958060 6790 6790 6790 6790 65
328 20250403 145900 1764516710 6790 6790 6790 6790 196
329 20250403 145800 1763185870 6790 6790 6790 6790 80
330 20250403 145700 1762642670 6790 6790 6790 6790 548
331 20250403 145600 1758921750 6780 6780 6780 6780 444
332 20250403 145500 1755911430 6780 6770 6780 6770 600
333 20250403 145400 1751846430 6780 6780 6780 6770 706
334 20250403 145300 1747066330 6780 6780 6780 6780 13
335 20250403 145200 1746978190 6780 6770 6780 6770 101
336 20250403 145100 1746294410 6780 6780 6780 6780 19
337 20250403 145000 1746165590 6760 6760 6760 6760 0
338 20250403 144900 1746165590 6760 6760 6760 6750 584
339 20250403 144800 1742222410 6760 6780 6780 6760 2001
340 20250403 144700 1728693520 6780 6780 6780 6780 145
341 20250403 144600 1727710420 6810 6800 6810 6800 455
342 20250403 144500 1724614580 6780 6780 6780 6780 0
343 20250403 144400 1724614580 6780 6780 6780 6780 457
344 20250403 144300 1721516120 6780 6800 6800 6780 911
345 20250403 144200 1715332120 6800 6800 6800 6800 6
346 20250403 144100 1715291320 6800 6810 6810 6800 258
347 20250403 144000 1713534920 6800 6810 6810 6800 1326
348 20250403 143900 1704511300 6810 6820 6820 6810 1309
349 20250403 143800 1695593160 6820 6850 6850 6820 4762
350 20250403 143700 1663052850 6850 6850 6850 6850 560
351 20250403 143600 1659216850 6860 6860 6870 6860 666
352 20250403 143500 1654646550 6860 6860 6860 6860 60
353 20250403 143400 1654234950 6860 6860 6860 6860 0
354 20250403 143300 1654234950 6860 6860 6860 6860 0
355 20250403 143200 1654234950 6860 6860 6860 6860 73
356 20250403 143100 1653734170 6870 6870 6870 6870 26
357 20250403 143000 1653555550 6870 6880 6880 6870 66
358 20250403 142900 1653102100 6880 6860 6880 6860 270
359 20250403 142800 1651249820 6860 6860 6860 6860 3
360 20250403 142700 1651229240 6860 6850 6860 6850 16
361 20250403 142600 1651119630 6850 6850 6850 6850 143
362 20250403 142500 1650140080 6850 6850 6850 6850 4
363 20250403 142400 1650112680 6850 6850 6860 6850 69
364 20250403 142300 1649639990 6840 6840 6840 6840 1
365 20250403 142200 1649633150 6840 6840 6840 6840 918
366 20250403 142100 1643354030 6840 6850 6850 6840 426
367 20250403 142000 1640435940 6830 6830 6840 6830 220
368 20250403 141900 1638933330 6830 6830 6830 6830 668
369 20250403 141800 1634370890 6830 6830 6830 6830 0
370 20250403 141700 1634370890 6830 6830 6830 6830 56
371 20250403 141600 1633988410 6830 6840 6840 6830 85
372 20250403 141500 1633407830 6830 6840 6850 6830 32
373 20250403 141400 1633188740 6850 6850 6850 6850 34
374 20250403 141300 1632955840 6850 6830 6850 6830 521
375 20250403 141200 1629392990 6830 6830 6830 6830 400
376 20250403 141100 1626660990 6830 6840 6840 6830 146
377 20250403 141000 1625662830 6840 6850 6850 6840 314
378 20250403 140900 1623515050 6850 6860 6860 6850 153
379 20250403 140800 1622466970 6860 6850 6860 6840 1081
380 20250403 140700 1615063580 6850 6860 6860 6850 1215
381 20250403 140600 1606740090 6860 6860 6860 6860 0
382 20250403 140500 1606740090 6860 6860 6860 6860 1
383 20250403 140400 1606733230 6860 6860 6860 6860 101
384 20250403 140300 1606040370 6860 6860 6860 6860 105
385 20250403 140200 1605320070 6850 6850 6850 6850 0
386 20250403 140100 1605320070 6850 6850 6850 6850 0
387 20250403 140000 1605320070 6850 6870 6870 6850 1409
388 20250403 135900 1595659350 6860 6870 6870 6860 477
389 20250403 135800 1592386710 6870 6870 6870 6870 88
390 20250403 135700 1591782150 6870 6870 6870 6870 3464
391 20250403 135600 1567984470 6870 6880 6880 6870 3424
392 20250403 135500 1544460590 6880 6900 6900 6880 2095
393 20250403 135400 1530036270 6910 6910 6910 6910 800
394 20250403 135300 1524508270 6910 6910 6910 6910 0
395 20250403 135200 1524508270 6910 6910 6910 6910 25
396 20250403 135100 1524335520 6905 6905 6905 6905 0
397 20250403 135000 1524335520 6905 6905 6905 6905 80
398 20250403 134900 1523783120 6900 6910 6910 6900 301
399 20250403 134800 1521703220 6910 6900 6910 6900 163
400 20250403 134700 1520578390 6900 6910 6910 6900 12
401 20250403 134600 1520495480 6930 6930 6930 6930 1
402 20250403 134500 1520488550 6930 6930 6930 6930 0
403 20250403 134400 1520488550 6930 6930 6930 6930 101
404 20250403 134300 1519788620 6930 6930 6930 6930 163
405 20250403 134200 1518659030 6930 6930 6930 6930 3
406 20250403 134100 1518638240 6900 6900 6900 6900 0
407 20250403 134000 1518638240 6900 6920 6920 6900 276
408 20250403 133900 1516731770 6920 6920 6920 6920 0
409 20250403 133800 1516731770 6920 6920 6920 6920 0
410 20250403 133700 1516731770 6920 6920 6920 6920 20
411 20250403 133600 1516593370 6920 6930 6930 6920 900
412 20250403 133500 1510364870 6930 6930 6930 6930 1
413 20250403 133400 1510357940 6940 6930 6940 6930 706
414 20250403 133300 1505465160 6920 6930 6930 6920 24
415 20250403 133200 1505299070 6930 6930 6930 6930 0
416 20250403 133100 1505299070 6930 6930 6930 6930 300
417 20250403 133000 1503220070 6930 6930 6930 6930 88
418 20250403 132900 1502610230 6930 6930 6930 6930 13
419 20250403 132800 1502520140 6930 6930 6930 6930 200
420 20250403 132700 1501134140 6940 6940 6940 6940 0
421 20250403 132600 1501134140 6940 6940 6940 6940 59
422 20250403 132500 1500724680 6940 6940 6940 6940 100
423 20250403 132400 1500030680 6940 6940 6940 6940 52
424 20250403 132300 1499669800 6940 6940 6940 6940 0
425 20250403 132200 1499669800 6940 6940 6940 6940 0
426 20250403 132100 1499669800 6940 6960 6960 6940 641
427 20250403 132000 1495215640 6970 6970 6970 6970 0
428 20250403 131900 1495215640 6970 6990 6990 6970 322
429 20250403 131800 1492965280 6990 6965 6990 6965 600
430 20250403 131700 1488779225 6970 6970 6970 6970 0
431 20250403 131600 1488779225 6970 6970 6970 6970 0
432 20250403 131500 1488779225 6970 6970 6970 6970 0
433 20250403 131400 1488779225 6970 6970 6970 6970 0
434 20250403 131300 1488779225 6970 6970 6970 6970 90
435 20250403 131200 1488151925 6950 6950 6950 6950 0
436 20250403 131100 1488151925 6950 6950 6950 6950 1
437 20250403 131000 1488144975 6940 6940 6940 6940 100
438 20250403 130900 1487450975 6940 6940 6940 6940 94
439 20250403 130800 1486798615 6940 6940 6940 6940 0
440 20250403 130700 1486798615 6940 6940 6940 6940 0
441 20250403 130600 1486798615 6940 6960 6960 6940 3473
442 20250403 130500 1462691515 6970 6970 6970 6970 0
443 20250403 130400 1462691515 6970 6970 6970 6970 1
444 20250403 130300 1462684545 6950 6950 6950 6950 105
445 20250403 130200 1461954795 6950 6950 6950 6950 0
446 20250403 130100 1461954795 6950 6960 6960 6950 235
447 20250403 130000 1460321525 6950 6950 6950 6950 0
448 20250403 125900 1460321525 6950 6970 6970 6950 2
449 20250403 125800 1460307605 6970 6970 6970 6970 100
450 20250403 125700 1459610605 6970 6970 6970 6970 0
451 20250403 125600 1459610605 6970 6970 6970 6970 0
452 20250403 125500 1459610605 6970 6970 6970 6970 1
453 20250403 125400 1459603635 6950 6960 6960 6950 50
454 20250403 125300 1459256025 6960 6960 6960 6960 31
455 20250403 125200 1459040265 6960 6960 6960 6960 55
456 20250403 125100 1458657465 6960 6960 6960 6950 110
457 20250403 125000 1457892495 6950 6950 6950 6950 6
458 20250403 124900 1457850795 6970 6970 6970 6970 1
459 20250403 124800 1457843825 6980 6980 6980 6980 271
460 20250403 124700 1455952245 6980 6980 6980 6980 22
461 20250403 124600 1455798685 6970 6970 6970 6970 500
462 20250403 124500 1452313685 6970 6970 6970 6970 512
463 20250403 124400 1448745045 6970 6970 6970 6970 30
464 20250403 124300 1448535945 6970 6950 6970 6950 765
465 20250403 124200 1443210175 6960 6960 6960 6960 9
466 20250403 124100 1443147535 6940 6940 6940 6940 0
467 20250403 124000 1443147535 6940 6950 6950 6940 587
468 20250403 123900 1439067915 6950 6960 6960 6950 303
469 20250403 123800 1436959045 6960 6960 6960 6960 80
470 20250403 123700 1436402245 6960 6960 6960 6960 6
471 20250403 123600 1436360485 6960 6960 6960 6960 192
472 20250403 123500 1435024165 6970 6970 6970 6970 151
473 20250403 123400 1433971695 6970 6990 7000 6970 478
474 20250403 123300 1430630075 6990 6990 6990 6990 356
475 20250403 123200 1428141635 6990 6990 6990 6990 50
476 20250403 123100 1427792135 6980 6980 6980 6980 281
477 20250403 123000 1425830755 6980 6980 6980 6980 0
478 20250403 122900 1425830755 6980 6980 6980 6980 1
479 20250403 122800 1425823775 6980 6980 6980 6980 0
480 20250403 122700 1425823775 6980 6980 6980 6980 0
481 20250403 122600 1425823775 6980 6980 6990 6980 661
482 20250403 122500 1421209895 6990 6940 6990 6940 524
483 20250403 122400 1417565135 6940 6940 6940 6940 63
484 20250403 122300 1417127915 6940 6940 6940 6940 20
485 20250403 122200 1416989115 6930 6930 6930 6930 300
486 20250403 122100 1414910115 6940 6930 6940 6930 628
487 20250403 122000 1410557855 6900 6920 6920 6900 360
488 20250403 121900 1408073335 6900 6900 6900 6900 2
489 20250403 121800 1408059535 6900 6900 6900 6900 301
490 20250403 121700 1405982635 6900 6930 6930 6900 770
491 20250403 121600 1400662435 6930 6940 6940 6930 33
492 20250403 121500 1400433425 6940 6940 6940 6940 3
493 20250403 121400 1400412605 6950 6950 6950 6950 0
494 20250403 121300 1400412605 6950 6950 6950 6950 5
495 20250403 121200 1400377855 6950 6950 6950 6950 0
496 20250403 121100 1400377855 6950 6950 6950 6950 2
497 20250403 121000 1400363955 6950 6950 6950 6950 11
498 20250403 120900 1400287505 6950 6920 6950 6910 41
499 20250403 120800 1400002905 6950 6960 6960 6950 20
500 20250403 120700 1399863885 6960 6950 6960 6950 127
501 20250403 120600 1398980235 6910 6980 6980 6900 2413
502 20250403 120500 1382264035 6980 6980 6980 6980 40
503 20250403 120400 1381984835 7000 7000 7000 7000 0
504 20250403 120300 1381984835 7000 7000 7000 7000 39
505 20250403 120200 1381711835 7000 6990 7000 6990 311
506 20250403 120100 1379536925 7000 7000 7000 7000 292
507 20250403 120000 1377492925 7005 7005 7005 7005 0
508 20250403 115900 1377492925 7005 7005 7005 7005 0
509 20250403 115800 1377492925 7005 7005 7005 7005 100
510 20250403 115700 1376792425 7000 7000 7000 7000 0
511 20250403 115600 1376792425 7000 7000 7000 7000 4
512 20250403 115500 1376764425 7000 7010 7010 7000 217
513 20250403 115400 1375245355 7010 7010 7010 7000 60
514 20250403 115300 1374825295 7000 7000 7000 7000 22
515 20250403 115200 1374671295 7010 7010 7010 7010 42
516 20250403 115100 1374376875 7010 7010 7010 7010 0
517 20250403 115000 1374376875 7010 7010 7010 7010 6
518 20250403 114900 1374334815 7010 7020 7020 7010 137
519 20250403 114800 1373373975 7030 7020 7030 7020 220
520 20250403 114700 1371828115 7020 7050 7050 7020 504
521 20250403 114600 1368289915 7020 7020 7040 7020 1670
522 20250403 114500 1356553145 7010 7010 7010 7010 70
523 20250403 114400 1356062445 7000 7000 7000 7000 115
524 20250403 114300 1355257445 6990 6980 6990 6980 651
525 20250403 114200 1350713135 6980 6980 6980 6980 0
526 20250403 114100 1350713135 6980 6960 6980 6940 204
527 20250403 114000 1349295455 6950 6950 6950 6950 0
528 20250403 113900 1349295455 6950 6950 6950 6950 4
529 20250403 113800 1349267655 6950 6950 6950 6950 0
530 20250403 113700 1349267655 6950 6990 6990 6940 935
531 20250403 113600 1342771365 6940 6940 6940 6930 151
532 20250403 113500 1341724095 6950 6970 6970 6940 5502
533 20250403 113400 1303477855 6970 6970 6970 6970 0
534 20250403 113300 1303477855 6970 6970 6970 6970 256
535 20250403 113200 1301693535 6970 6970 6970 6970 500
536 20250403 113100 1298208535 6970 6970 6970 6970 0
537 20250403 113000 1298208535 6970 6980 6980 6970 286
538 20250403 112900 1296213395 6980 6980 6990 6980 134
539 20250403 112800 1295278065 6980 6980 6980 6980 160
540 20250403 112700 1294161265 6980 7000 7000 6980 313
541 20250403 112600 1291975385 6990 7000 7000 6990 401
542 20250403 112500 1289171885 7000 7000 7000 6990 394
543 20250403 112400 1286414735 7000 6990 7000 6990 107
544 20250403 112300 1285666165 6990 7000 7000 6990 61
545 20250403 112200 1285239465 7000 7000 7000 7000 10
546 20250403 112100 1285169465 7000 7010 7010 7000 460
547 20250403 112000 1281947475 7020 7020 7020 7020 6
548 20250403 111900 1281905355 7010 7040 7040 7000 2699
549 20250403 111800 1262984385 7040 7040 7040 7040 396
550 20250403 111700 1260196545 7050 7040 7050 7040 106
551 20250403 111600 1259450005 7050 7040 7050 7040 13
552 20250403 111500 1259358365 7030 7030 7030 7030 8
553 20250403 111400 1259302125 7035 7030 7035 7030 31
554 20250403 111300 1259084190 7040 7060 7060 7040 690
555 20250403 111200 1254215270 7060 7070 7070 7060 185
556 20250403 111100 1252907880 7070 7070 7070 7070 0
557 20250403 111000 1252907880 7070 7060 7070 7060 104
558 20250403 110900 1252172620 7040 7040 7050 7040 144
559 20250403 110800 1251158850 7070 7070 7070 7070 55
560 20250403 110700 1250770000 7080 7080 7080 7080 7
561 20250403 110600 1250720440 7080 7080 7080 7080 0
562 20250403 110500 1250720440 7080 7080 7080 7080 1
563 20250403 110400 1250713360 7080 7050 7080 7050 1405
564 20250403 110300 1240793320 7050 7050 7050 7050 1
565 20250403 110200 1240786270 7050 7060 7060 7050 3
566 20250403 110100 1240765100 7060 7020 7060 7020 428
567 20250403 110000 1237756680 7020 7020 7020 7020 0
568 20250403 105900 1237756680 7020 7020 7020 7020 52
569 20250403 105800 1237391640 7050 7050 7050 7050 1
570 20250403 105700 1237384590 7020 7020 7020 7020 92
571 20250403 105600 1236738750 7010 7020 7020 7010 23
572 20250403 105500 1236577310 7060 7040 7060 7000 1092
573 20250403 105400 1228909840 7000 6980 7030 6970 1576
574 20250403 105300 1217879520 6980 7000 7000 6980 790
575 20250403 105200 1212355070 7010 7010 7010 7000 708
576 20250403 105100 1207395390 7000 7030 7090 7000 577
577 20250403 105000 1203328680 6990 7050 7050 6990 1460
578 20250403 104900 1193091220 7050 7060 7060 7050 192
579 20250403 104800 1191737110 7050 7050 7050 7050 116
580 20250403 104700 1190919310 7060 7060 7060 7060 0
581 20250403 104600 1190919310 7060 7060 7060 7060 0
582 20250403 104500 1190919310 7060 7060 7060 7060 0
583 20250403 104400 1190919310 7060 7050 7060 7050 11
584 20250403 104300 1190841660 7050 7060 7090 7050 60
585 20250403 104200 1190418330 7050 7090 7090 7050 34
586 20250403 104100 1190177310 7090 7070 7090 7070 300
587 20250403 104000 1188052050 7080 7020 7080 7020 101
588 20250403 103900 1187339530 7020 7040 7040 7010 419
589 20250403 103800 1184396290 7040 7070 7070 7040 1279
590 20250403 103700 1175370825 7070 7090 7090 7070 596
591 20250403 103600 1171154890 7090 7090 7090 7090 51
592 20250403 103500 1170793300 7090 7100 7100 7090 6
593 20250403 103400 1170750750 7090 7090 7090 7090 10
594 20250403 103300 1170679850 7080 7080 7080 7070 1571
595 20250403 103200 1159566020 7080 7100 7100 7080 470
596 20250403 103100 1156234460 7100 7110 7110 7100 1405
597 20250403 103000 1146246930 7110 7110 7110 7110 537
598 20250403 102900 1142428860 7110 7110 7110 7110 855
599 20250403 102800 1136349810 7110 7130 7130 7110 713
600 20250403 102700 1131274960 7150 7150 7150 7150 1193
601 20250403 102600 1122745010 7180 7150 7180 7150 533
602 20250403 102500 1118918100 7150 7170 7180 7150 873
603 20250403 102400 1112668170 7170 7170 7170 7170 421
604 20250403 102300 1109649600 7180 7170 7180 7170 37
605 20250403 102200 1109384140 7170 7170 7170 7170 105
606 20250403 102100 1108631290 7160 7160 7160 7160 130
607 20250403 102000 1107700490 7150 7180 7180 7150 122
608 20250403 101900 1106827330 7180 7180 7180 7170 554
609 20250403 101800 1102850900 7180 7170 7180 7170 354
610 20250403 101700 1100312620 7170 7150 7170 7150 100
611 20250403 101600 1099596720 7170 7180 7180 7170 167
612 20250403 101500 1098399300 7180 7180 7180 7150 1475
613 20250403 101400 1087833290 7180 7150 7190 7150 1484
614 20250403 101300 1077184730 7130 7120 7160 7110 1068
615 20250403 101200 1069564770 7110 7140 7140 7110 553
616 20250403 101100 1065629590 7150 7120 7150 7120 10
617 20250403 101000 1065558150 7120 7100 7150 7100 1992
618 20250403 100900 1051354480 7100 7100 7130 7080 618
619 20250403 100800 1046966540 7100 7130 7130 7100 143
620 20250403 100700 1045950010 7130 7080 7130 7080 1168
621 20250403 100600 1037659570 7080 7100 7100 7080 1314
622 20250403 100500 1028343780 7100 7140 7140 7100 2650
623 20250403 100400 1009484510 7140 7130 7140 7120 611
624 20250403 100300 1005128180 7130 7140 7140 7130 948
625 20250403 100200 998363470 7130 7145 7160 7130 2874
626 20250403 100100 977839890 7145 7215 7215 7130 2289
627 20250403 100000 961421295 7215 7220 7230 7215 1432
628 20250403 095900 951077605 7220 7190 7220 7180 2430
629 20250403 095800 933585635 7190 7220 7220 7190 935
630 20250403 095700 926845585 7210 7120 7210 7120 11826
631 20250403 095600 841904315 7130 7130 7150 7120 378
632 20250403 095500 839207865 7130 7130 7130 7130 12
633 20250403 095400 839122305 7120 7120 7120 7120 216
634 20250403 095300 837584385 7110 7110 7110 7090 76
635 20250403 095200 837044205 7090 7090 7095 7070 2674
636 20250403 095100 818095410 7090 7090 7120 7080 1244
637 20250403 095000 809279120 7130 7150 7150 7090 1605
638 20250403 094900 797840240 7160 7180 7190 7160 3296
639 20250403 094800 774192450 7180 7170 7190 7170 700
640 20250403 094700 769167610 7190 7170 7190 7150 2879
641 20250403 094600 748523900 7160 7180 7190 7160 2478
642 20250403 094500 730731650 7180 7150 7180 7150 2802
643 20250403 094400 710661790 7150 7150 7150 7140 457
644 20250403 094300 707397745 7150 7140 7150 7100 594
645 20250403 094200 703155935 7140 7105 7150 7080 2361
646 20250403 094100 686340125 7110 7080 7110 7080 1851
647 20250403 094000 673221435 7080 7120 7120 7080 247
648 20250403 093900 671467185 7120 7130 7130 7100 297
649 20250403 093800 669354315 7130 7110 7150 7110 1752
650 20250403 093700 656863825 7110 7100 7120 7080 1973
651 20250403 093600 642854565 7100 7110 7110 7090 1863
652 20250403 093500 629628795 7100 7150 7160 7090 6277
653 20250403 093400 584979355 7150 7120 7160 7100 2884
654 20250403 093300 564393665 7100 7090 7110 7060 4136
655 20250403 093200 535050685 7090 7100 7100 7080 1095
656 20250403 093100 527283675 7100 7090 7100 7080 1240
657 20250403 093000 518497445 7090 7140 7140 7000 8579
658 20250403 092900 457909055 7120 7150 7150 7100 4031
659 20250403 092800 429124690 7150 7050 7150 7050 4145
660 20250403 092700 399572780 7090 7030 7150 7000 7704
661 20250403 092600 344981300 7030 6980 7040 6980 3380
662 20250403 092500 321231590 7000 6940 7000 6880 6035
663 20250403 092400 279205570 6950 6920 6950 6830 7436
664 20250403 092300 227733880 6940 6850 6950 6850 3672
665 20250403 092200 202369420 6860 6830 6870 6830 1963
666 20250403 092100 188937530 6830 6820 6830 6820 1675
667 20250403 092000 177498180 6820 6760 6820 6750 822
668 20250403 091900 171927890 6750 6750 6780 6750 740
669 20250403 091800 166923700 6750 6770 6810 6750 3161
670 20250403 091700 145436050 6750 6730 6780 6730 830
671 20250403 091600 139830440 6700 6690 6730 6690 432
672 20250403 091500 136939410 6690 6700 6700 6690 240
673 20250403 091400 135332600 6700 6670 6700 6660 2592
674 20250403 091300 118017370 6630 6650 6670 6630 611
675 20250403 091200 113944940 6670 6620 6670 6620 1893
676 20250403 091100 101341170 6590 6640 6640 6590 191
677 20250403 091000 100079230 6600 6560 6600 6560 1690
678 20250403 090900 88952010 6560 6570 6570 6560 835
679 20250403 090800 83467250 6570 6580 6580 6570 1230
680 20250403 090700 75374130 6580 6600 6650 6580 3005
681 20250403 090600 55511760 6620 6550 6640 6550 1926
682 20250403 090500 42803900 6550 6580 6580 6550 292
683 20250403 090400 40888750 6550 6540 6610 6540 2024
684 20250403 090300 27633060 6540 6540 6550 6540 301
685 20250403 090200 25664030 6530 6540 6550 6530 143
686 20250403 090100 24729280 6530 6540 6540 6490 3018
687 20250403 090000 5114690 6550 6600 6600 6520 776