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

594
024120/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,185200,344848472,3430,3430,3430,3430,2388
20250407,185100,344848472,3430,3430,3430,3430,0
20250407,185000,344848472,3430,3430,3430,3430,0
20250407,184900,344848472,3430,3430,3430,3430,0
20250407,184800,344848472,3430,3430,3430,3430,0
20250407,184700,344848472,3430,3430,3430,3430,0
20250407,184600,344848472,3430,3430,3430,3430,0
20250407,184500,344848472,3430,3430,3430,3430,0
20250407,184400,344848472,3430,3430,3430,3430,0
20250407,184300,344848472,3430,3430,3430,3430,0
20250407,184200,344848472,3430,3430,3430,3430,0
20250407,184100,344848472,3430,3430,3430,3430,0
20250407,184000,344848472,3430,3430,3430,3430,0
20250407,183900,344848472,3430,3430,3430,3430,0
20250407,183800,344848472,3430,3430,3430,3430,0
20250407,183700,344848472,3430,3430,3430,3430,0
20250407,183600,344848472,3430,3430,3430,3430,0
20250407,183500,344848472,3430,3430,3430,3430,0
20250407,183400,344848472,3430,3430,3430,3430,0
20250407,183300,344848472,3430,3430,3430,3430,0
20250407,183200,344848472,3430,3430,3430,3430,0
20250407,183100,344848472,3430,3430,3430,3430,0
20250407,183000,344848472,3430,3430,3430,3430,0
20250407,182900,344848472,3430,3430,3430,3430,0
20250407,182800,344848472,3430,3430,3430,3430,0
20250407,182700,344848472,3430,3430,3430,3430,0
20250407,182600,344848472,3430,3430,3430,3430,0
20250407,182500,344848472,3430,3430,3430,3430,0
20250407,182400,344848472,3430,3430,3430,3430,0
20250407,182300,344848472,3430,3430,3430,3430,0
20250407,182200,344848472,3430,3430,3430,3430,2388
20250407,182100,344848472,3430,3430,3430,3430,0
20250407,182000,344848472,3430,3430,3430,3430,0
20250407,181900,344848472,3430,3430,3430,3430,0
20250407,181800,344848472,3430,3430,3430,3430,0
20250407,181700,344848472,3430,3430,3430,3430,0
20250407,181600,344848472,3430,3430,3430,3430,0
20250407,181500,344848472,3430,3430,3430,3430,0
20250407,181400,344848472,3430,3430,3430,3430,0
20250407,181300,344848472,3430,3430,3430,3430,0
20250407,181200,344848472,3430,3430,3430,3430,0
20250407,181100,344848472,3430,3430,3430,3430,0
20250407,181000,344848472,3430,3430,3430,3430,0
20250407,180900,344848472,3430,3430,3430,3430,0
20250407,180800,344848472,3430,3430,3430,3430,0
20250407,180700,344848472,3430,3430,3430,3430,0
20250407,180600,344848472,3430,3430,3430,3430,0
20250407,180500,344848472,3430,3430,3430,3430,0
20250407,180400,344848472,3430,3430,3430,3430,0
20250407,180300,344848472,3430,3430,3430,3430,0
20250407,180200,344848472,3430,3430,3430,3430,0
20250407,180100,344848472,3430,3430,3430,3430,0
20250407,180000,344848472,3430,3430,3430,3430,0
20250407,175900,344848472,3430,3430,3430,3430,0
20250407,175800,344848472,3430,3430,3430,3430,0
20250407,175700,344848472,3430,3430,3430,3430,0
20250407,175600,344848472,3430,3430,3430,3430,0
20250407,175500,344848472,3430,3430,3430,3430,0
20250407,175400,344848472,3430,3430,3430,3430,0
20250407,175300,344848472,3430,3430,3430,3430,0
20250407,175200,344848472,3430,3430,3430,3430,2388
20250407,175100,344848472,3430,3430,3430,3430,0
20250407,175000,344848472,3430,3430,3430,3430,0
20250407,174900,344848472,3430,3430,3430,3430,0
20250407,174800,344848472,3430,3430,3430,3430,0
20250407,174700,344848472,3430,3430,3430,3430,0
20250407,174600,344848472,3430,3430,3430,3430,0
20250407,174500,344848472,3430,3430,3430,3430,0
20250407,174400,344848472,3430,3430,3430,3430,0
20250407,174300,344848472,3430,3430,3430,3430,0
20250407,174200,344848472,3430,3430,3430,3430,0
20250407,174100,344848472,3430,3430,3430,3430,0
20250407,174000,344848472,3430,3430,3430,3430,0
20250407,173900,344848472,3430,3430,3430,3430,0
20250407,173800,344848472,3430,3430,3430,3430,0
20250407,173700,344848472,3430,3430,3430,3430,0
20250407,173600,344848472,3430,3430,3430,3430,0
20250407,173500,344848472,3430,3430,3430,3430,0
20250407,173400,344848472,3430,3430,3430,3430,0
20250407,173300,344848472,3430,3430,3430,3430,0
20250407,173200,344848472,3430,3430,3430,3430,0
20250407,173100,344848472,3430,3430,3430,3430,0
20250407,173000,344848472,3430,3430,3430,3430,0
20250407,172900,344848472,3430,3430,3430,3430,0
20250407,172800,344848472,3430,3430,3430,3430,0
20250407,172700,344848472,3430,3430,3430,3430,0
20250407,172600,344848472,3430,3430,3430,3430,0
20250407,172500,344848472,3430,3430,3430,3430,0
20250407,172400,344848472,3430,3430,3430,3430,0
20250407,172300,344848472,3430,3430,3430,3430,0
20250407,172200,344848472,3430,3430,3430,3430,2388
20250407,172100,344848472,3430,3430,3430,3430,0
20250407,172000,344848472,3430,3430,3430,3430,0
20250407,171900,344848472,3430,3430,3430,3430,0
20250407,171800,344848472,3430,3430,3430,3430,0
20250407,171700,344848472,3430,3430,3430,3430,0
20250407,171600,344848472,3430,3430,3430,3430,0
20250407,171500,344848472,3430,3430,3430,3430,0
20250407,171400,344848472,3430,3430,3430,3430,0
20250407,171300,344848472,3430,3430,3430,3430,0
20250407,171200,344848472,3430,3430,3430,3430,0
20250407,171100,344848472,3430,3430,3430,3430,0
20250407,171000,344848472,3430,3430,3430,3430,0
20250407,170900,344848472,3430,3430,3430,3430,0
20250407,170800,344848472,3430,3430,3430,3430,0
20250407,170700,344848472,3430,3430,3430,3430,0
20250407,170600,344848472,3430,3430,3430,3430,0
20250407,170500,344848472,3430,3430,3430,3430,0
20250407,170400,344848472,3430,3430,3430,3430,0
20250407,170300,344848472,3430,3430,3430,3430,0
20250407,170200,344848472,3430,3430,3430,3430,0
20250407,170100,344848472,3430,3430,3430,3430,0
20250407,170000,344848472,3430,3430,3430,3430,0
20250407,165900,344848472,3430,3430,3430,3430,0
20250407,165800,344848472,3430,3430,3430,3430,0
20250407,165700,344848472,3430,3430,3430,3430,0
20250407,165600,344848472,3430,3430,3430,3430,0
20250407,165500,344848472,3430,3430,3430,3430,0
20250407,165400,344848472,3430,3430,3430,3430,0
20250407,165300,344848472,3430,3430,3430,3430,0
20250407,165200,344848472,3430,3430,3430,3430,2388
20250407,165100,344848472,3430,3430,3430,3430,0
20250407,165000,344848472,3430,3430,3430,3430,0
20250407,164900,344848472,3430,3430,3430,3430,0
20250407,164800,344848472,3430,3430,3430,3430,0
20250407,164700,344848472,3430,3430,3430,3430,0
20250407,164600,344848472,3430,3430,3430,3430,0
20250407,164500,344848472,3430,3430,3430,3430,0
20250407,164400,344848472,3430,3430,3430,3430,0
20250407,164300,344848472,3430,3430,3430,3430,0
20250407,164200,344848472,3430,3430,3430,3430,0
20250407,164100,344848472,3430,3430,3430,3430,0
20250407,164000,344848472,3430,3430,3430,3430,0
20250407,163900,344848472,3430,3430,3430,3430,0
20250407,163800,344848472,3430,3430,3430,3430,0
20250407,163700,344848472,3430,3430,3430,3430,0
20250407,163600,344848472,3430,3430,3430,3430,0
20250407,163500,344848472,3430,3430,3430,3430,0
20250407,163400,344848472,3430,3430,3430,3430,0
20250407,163300,344848472,3430,3430,3430,3430,0
20250407,163200,344848472,3430,3430,3430,3430,0
20250407,163100,344848472,3430,3430,3430,3430,0
20250407,163000,344848472,3430,3430,3430,3430,0
20250407,162900,344848472,3430,3430,3430,3430,0
20250407,162800,344848472,3430,3430,3430,3430,0
20250407,162700,344848472,3430,3430,3430,3430,0
20250407,162600,344848472,3430,3430,3430,3430,0
20250407,162500,344848472,3430,3430,3430,3430,0
20250407,162400,344848472,3430,3430,3430,3430,0
20250407,162300,344848472,3430,3430,3430,3430,0
20250407,162200,344848472,3430,3430,3430,3430,2388
20250407,162100,344848472,3430,3430,3430,3430,0
20250407,162000,344848472,3430,3430,3430,3430,0
20250407,161900,344848472,3430,3430,3430,3430,0
20250407,161800,344848472,3430,3430,3430,3430,0
20250407,161700,344848472,3430,3430,3430,3430,0
20250407,161600,344848472,3430,3430,3430,3430,0
20250407,161500,344848472,3430,3430,3430,3430,0
20250407,161400,344848472,3430,3430,3430,3430,0
20250407,161300,344848472,3430,3430,3430,3430,0
20250407,161200,344848472,3430,3430,3430,3430,0
20250407,161100,344848472,3430,3430,3430,3430,0
20250407,161000,344848472,3430,3430,3430,3430,0
20250407,160900,344848472,3430,3430,3430,3430,0
20250407,160800,344848472,3430,3430,3430,3430,0
20250407,160700,344848472,3430,3430,3430,3430,0
20250407,160600,344848472,3430,3430,3430,3430,0
20250407,160500,344848472,3430,3430,3430,3430,0
20250407,160400,344848472,3430,3430,3430,3430,0
20250407,160300,344848472,3430,3430,3430,3430,0
20250407,160200,344848472,3430,3430,3430,3430,0
20250407,160100,344848472,3430,3430,3430,3430,0
20250407,160000,344848472,3430,3430,3430,3430,0
20250407,155900,344848472,3430,3430,3430,3430,0
20250407,155800,344848472,3430,3430,3430,3430,0
20250407,155700,344848472,3430,3430,3430,3430,0
20250407,155600,344848472,3430,3430,3430,3430,0
20250407,155500,344848472,3430,3430,3430,3430,0
20250407,155400,344848472,3430,3430,3430,3430,0
20250407,155300,344848472,3430,3430,3430,3430,0
20250407,155200,344848472,3430,3430,3430,3430,2388
20250407,155100,344848472,3430,3430,3430,3430,0
20250407,155000,344848472,3430,3430,3430,3430,0
20250407,154900,344848472,3430,3430,3430,3430,0
20250407,154800,344848472,3430,3430,3430,3430,0
20250407,154700,344848472,3430,3430,3430,3430,0
20250407,154600,344848472,3430,3430,3430,3430,0
20250407,154500,344848472,3430,3430,3430,3430,0
20250407,154400,344848472,3430,3430,3430,3430,0
20250407,154300,344848472,3430,3430,3430,3430,0
20250407,154200,344848472,3430,3430,3430,3430,0
20250407,154100,344848472,3430,3430,3430,3430,0
20250407,154000,344848472,3430,3430,3430,3430,0
20250407,153900,344848472,3430,3430,3430,3430,0
20250407,153800,344848472,3430,3430,3430,3430,0
20250407,153700,344848472,3430,3430,3430,3430,0
20250407,153600,344848472,3430,3430,3430,3430,0
20250407,153500,344848472,3430,3430,3430,3430,0
20250407,153400,344848472,3430,3430,3430,3430,0
20250407,153300,344848472,3430,3430,3430,3430,0
20250407,153200,344848472,3430,3430,3430,3430,0
20250407,153100,344848472,3430,3430,3430,3430,0
20250407,153000,344848472,3430,3430,3430,3430,2388
20250407,152900,336657632,3415,3415,3415,3415,0
20250407,152800,336657632,3415,3415,3415,3415,0
20250407,152700,336657632,3415,3415,3415,3415,0
20250407,152600,336657632,3415,3415,3415,3415,0
20250407,152500,336657632,3415,3415,3415,3415,0
20250407,152400,336657632,3415,3415,3415,3415,0
20250407,152300,336657632,3415,3415,3415,3415,0
20250407,152200,336657632,3415,3415,3415,3415,0
20250407,152100,336657632,3415,3415,3415,3415,0
20250407,152000,336657632,3415,3415,3415,3415,0
20250407,151900,336657632,3415,3415,3415,3415,174
20250407,151800,336063422,3415,3415,3415,3415,601
20250407,151700,334011007,3405,3410,3410,3405,100
20250407,151600,333670497,3405,3405,3405,3405,0
20250407,151500,333670497,3405,3410,3415,3405,266
20250407,151400,332763582,3405,3405,3405,3405,0
20250407,151300,332763582,3405,3405,3405,3405,58
20250407,151200,332566092,3410,3410,3410,3410,0
20250407,151100,332566092,3410,3410,3410,3410,0
20250407,151000,332566092,3410,3410,3410,3410,500
20250407,150900,330861092,3410,3410,3410,3410,0
20250407,150800,330861092,3410,3410,3410,3410,0
20250407,150700,330861092,3410,3400,3410,3400,60
20250407,150600,330656992,3402,3402,3402,3402,131
20250407,150500,330211330,3410,3410,3410,3410,117
20250407,150400,329812360,3400,3400,3400,3400,109
20250407,150300,329441760,3395,3395,3400,3395,13
20250407,150200,329397600,3395,3395,3400,3395,110
20250407,150100,329024125,3380,3380,3380,3380,0
20250407,150000,329024125,3380,3410,3410,3380,5521
20250407,145900,310320795,3410,3410,3410,3410,6
20250407,145800,310300335,3410,3410,3410,3410,100
20250407,145700,309959335,3420,3420,3420,3420,147
20250407,145600,309456595,3420,3415,3420,3415,72
20250407,145500,309210710,3415,3415,3415,3415,1
20250407,145400,309207295,3400,3405,3405,3400,153
20250407,145300,308687090,3410,3410,3410,3410,1078
20250407,145200,305011110,3410,3415,3415,3410,32
20250407,145100,304901965,3415,3415,3415,3415,2
20250407,145000,304895135,3415,3415,3415,3415,100
20250407,144900,304553635,3415,3415,3415,3415,1
20250407,144800,304550220,3415,3415,3415,3415,0
20250407,144700,304550220,3415,3420,3420,3415,33
20250407,144600,304437425,3420,3420,3420,3420,20
20250407,144500,304369025,3425,3425,3425,3425,0
20250407,144400,304369025,3425,3425,3425,3425,0
20250407,144300,304369025,3425,3425,3425,3425,0
20250407,144200,304369025,3425,3425,3425,3425,1
20250407,144100,304365600,3425,3425,3425,3425,4
20250407,144000,304351900,3415,3415,3415,3415,0
20250407,143900,304351900,3415,3415,3415,3415,6
20250407,143800,304331410,3425,3420,3425,3420,87
20250407,143700,304033520,3420,3420,3420,3420,41
20250407,143600,303893300,3420,3420,3420,3420,0
20250407,143500,303893300,3420,3420,3420,3420,0
20250407,143400,303893300,3420,3420,3420,3420,3
20250407,143300,303883040,3425,3425,3425,3425,0
20250407,143200,303883040,3425,3425,3425,3425,0
20250407,143100,303883040,3425,3425,3425,3425,68
20250407,143000,303650140,3425,3425,3425,3425,0
20250407,142900,303650140,3425,3425,3425,3425,30
20250407,142800,303547390,3425,3425,3425,3425,2
20250407,142700,303540540,3430,3430,3430,3430,0
20250407,142600,303540540,3430,3430,3430,3430,0
20250407,142500,303540540,3430,3430,3430,3430,0
20250407,142400,303540540,3430,3430,3430,3430,0
20250407,142300,303540540,3430,3430,3430,3430,101
20250407,142200,303194110,3430,3430,3430,3430,0
20250407,142100,303194110,3430,3430,3430,3430,199
20250407,142000,302511540,3430,3430,3430,3430,68
20250407,141900,302278300,3425,3425,3425,3425,10
20250407,141800,302244050,3415,3415,3415,3415,0
20250407,141700,302244050,3415,3415,3415,3415,151
20250407,141600,301728385,3420,3420,3420,3420,0
20250407,141500,301728385,3420,3420,3420,3420,0
20250407,141400,301728385,3420,3420,3420,3420,0
20250407,141300,301728385,3420,3420,3420,3420,0
20250407,141200,301728385,3420,3420,3420,3420,448
20250407,141100,300196225,3420,3420,3420,3420,0
20250407,141000,300196225,3420,3420,3420,3420,0
20250407,140900,300196225,3420,3420,3420,3420,0
20250407,140800,300196225,3420,3420,3420,3420,0
20250407,140700,300196225,3420,3420,3420,3420,0
20250407,140600,300196225,3420,3420,3420,3420,155
20250407,140500,299666125,3415,3415,3415,3415,0
20250407,140400,299666125,3415,3415,3415,3415,9
20250407,140300,299635390,3415,3415,3415,3415,0
20250407,140200,299635390,3415,3415,3415,3415,3
20250407,140100,299625145,3410,3410,3410,3410,541
20250407,140000,297780335,3410,3405,3410,3405,59
20250407,135900,297579150,3405,3405,3405,3405,0
20250407,135800,297579150,3405,3405,3405,3405,6
20250407,135700,297558720,3405,3400,3405,3400,476
20250407,135600,295938595,3400,3400,3400,3400,1
20250407,135500,295935195,3395,3395,3395,3395,16
20250407,135400,295880875,3400,3400,3400,3400,0
20250407,135300,295880875,3400,3400,3400,3400,0
20250407,135200,295880875,3400,3400,3400,3400,0
20250407,135100,295880875,3400,3400,3400,3400,3
20250407,135000,295870675,3400,3400,3400,3400,0
20250407,134900,295870675,3400,3395,3400,3395,767
20250407,134800,293263025,3395,3395,3395,3395,1
20250407,134700,293259630,3400,3400,3400,3400,47
20250407,134600,293099830,3400,3400,3400,3400,0
20250407,134500,293099830,3400,3400,3400,3400,121
20250407,134400,292688430,3400,3400,3400,3400,0
20250407,134300,292688430,3400,3400,3400,3400,538
20250407,134200,290859230,3400,3400,3400,3400,0
20250407,134100,290859230,3400,3400,3400,3400,249
20250407,134000,290012630,3405,3405,3405,3405,0
20250407,133900,290012630,3405,3405,3405,3405,0
20250407,133800,290012630,3405,3405,3405,3405,573
20250407,133700,288061565,3410,3410,3410,3410,140
20250407,133600,287584165,3410,3410,3410,3410,0
20250407,133500,287584165,3410,3410,3410,3410,510
20250407,133400,285845065,3410,3410,3410,3410,20
20250407,133300,285776865,3415,3415,3415,3415,1
20250407,133200,285773450,3415,3415,3415,3415,1298
20250407,133100,281340780,3415,3415,3415,3415,0
20250407,133000,281340780,3415,3415,3415,3415,0
20250407,132900,281340780,3415,3415,3415,3415,1639
20250407,132800,275743595,3415,3420,3420,3415,810
20250407,132700,272977200,3425,3425,3425,3425,0
20250407,132600,272977200,3425,3420,3425,3420,2
20250407,132500,272970355,3435,3435,3435,3435,0
20250407,132400,272970355,3435,3435,3435,3435,0
20250407,132300,272970355,3435,3435,3435,3435,100
20250407,132200,272626855,3435,3435,3435,3435,1500
20250407,132100,267474355,3415,3415,3415,3415,12
20250407,132000,267433375,3420,3415,3420,3415,333
20250407,131900,266296160,3410,3410,3410,3410,0
20250407,131800,266296160,3410,3410,3410,3410,79
20250407,131700,266026770,3410,3410,3410,3410,0
20250407,131600,266026770,3410,3410,3410,3410,0
20250407,131500,266026770,3410,3410,3410,3410,0
20250407,131400,266026770,3410,3410,3410,3410,0
20250407,131300,266026770,3410,3415,3415,3410,403
20250407,131200,264652145,3410,3405,3410,3405,845
20250407,131100,261774570,3405,3405,3405,3405,200
20250407,131000,261093570,3405,3405,3405,3405,0
20250407,130900,261093570,3405,3415,3415,3405,116
20250407,130800,260697440,3405,3405,3405,3405,150
20250407,130700,260186690,3415,3415,3415,3415,0
20250407,130600,260186690,3415,3415,3415,3415,186
20250407,130500,259551500,3400,3400,3400,3400,17
20250407,130400,259493700,3400,3400,3400,3400,88
20250407,130300,259194500,3400,3400,3400,3400,0
20250407,130200,259194500,3400,3400,3400,3400,0
20250407,130100,259194500,3400,3400,3400,3400,0
20250407,130000,259194500,3400,3400,3400,3400,79
20250407,125900,258925900,3405,3405,3405,3405,568
20250407,125800,256991860,3405,3405,3405,3405,0
20250407,125700,256991860,3405,3405,3405,3405,0
20250407,125600,256991860,3405,3405,3405,3405,0
20250407,125500,256991860,3405,3405,3405,3405,1041
20250407,125400,253447255,3410,3415,3415,3410,317
20250407,125300,252366200,3410,3410,3415,3410,739
20250407,125200,249845770,3410,3410,3410,3410,1
20250407,125100,249842360,3410,3410,3410,3410,16
20250407,125000,249787800,3410,3410,3410,3410,0
20250407,124900,249787800,3410,3410,3410,3410,0
20250407,124800,249787800,3410,3410,3410,3410,172
20250407,124700,249201280,3410,3410,3410,3410,0
20250407,124600,249201280,3410,3410,3410,3410,17
20250407,124500,249143310,3415,3415,3415,3415,1
20250407,124400,249139895,3410,3410,3410,3410,1
20250407,124300,249136485,3415,3415,3415,3415,200
20250407,124200,248453485,3410,3410,3410,3410,2
20250407,124100,248446665,3415,3415,3415,3415,0
20250407,124000,248446665,3415,3415,3415,3415,0
20250407,123900,248446665,3415,3415,3415,3415,267
20250407,123800,247534860,3415,3415,3415,3415,0
20250407,123700,247534860,3415,3415,3415,3415,239
20250407,123600,246718675,3415,3415,3415,3415,0
20250407,123500,246718675,3415,3415,3415,3415,1
20250407,123400,246715260,3420,3420,3420,3420,297
20250407,123300,245699520,3420,3420,3420,3420,0
20250407,123200,245699520,3420,3420,3420,3420,200
20250407,123100,245015520,3420,3425,3425,3420,123
20250407,123000,244594700,3420,3420,3420,3420,0
20250407,122900,244594700,3420,3420,3420,3420,0
20250407,122800,244594700,3420,3420,3420,3420,24
20250407,122700,244512620,3420,3420,3420,3420,461
20250407,122600,242936000,3420,3420,3420,3420,0
20250407,122500,242936000,3420,3420,3420,3420,0
20250407,122400,242936000,3420,3420,3420,3420,0
20250407,122300,242936000,3420,3420,3420,3420,0
20250407,122200,242936000,3420,3420,3420,3420,0
20250407,122100,242936000,3420,3420,3420,3420,0
20250407,122000,242936000,3420,3420,3420,3420,0
20250407,121900,242936000,3420,3420,3420,3420,0
20250407,121800,242936000,3420,3440,3440,3420,2
20250407,121700,242929140,3420,3435,3435,3420,572
20250407,121600,240968505,3440,3440,3440,3440,0
20250407,121500,240968505,3440,3420,3440,3420,233
20250407,121400,240171625,3425,3425,3425,3425,0
20250407,121300,240171625,3425,3425,3425,3425,221
20250407,121200,239414700,3425,3425,3425,3425,530
20250407,121100,237599450,3430,3430,3430,3425,82
20250407,121000,237318550,3435,3440,3440,3435,300
20250407,120900,236286595,3440,3435,3440,3435,27
20250407,120800,236193720,3425,3425,3425,3425,0
20250407,120700,236193720,3425,3425,3425,3425,0
20250407,120600,236193720,3425,3425,3425,3425,52
20250407,120500,236015620,3420,3420,3420,3420,0
20250407,120400,236015620,3420,3420,3420,3420,0
20250407,120300,236015620,3420,3420,3420,3420,5
20250407,120200,235998520,3420,3420,3420,3420,0
20250407,120100,235998520,3420,3420,3420,3420,1
20250407,120000,235995100,3435,3435,3435,3435,1
20250407,115900,235991665,3440,3440,3440,3440,271
20250407,115800,235059425,3415,3415,3415,3415,1
20250407,115700,235056010,3440,3440,3440,3440,0
20250407,115600,235056010,3440,3440,3440,3430,3
20250407,115500,235045700,3410,3410,3410,3410,501
20250407,115400,233337290,3420,3420,3420,3410,755
20250407,115300,230759820,3440,3440,3440,3440,1
20250407,115200,230756380,3440,3435,3440,3435,122
20250407,115100,230337260,3435,3445,3445,3435,114
20250407,115000,229945510,3440,3440,3440,3440,100
20250407,114900,229601510,3440,3440,3440,3440,351
20250407,114800,228394070,3440,3435,3440,3435,29
20250407,114700,228294365,3435,3425,3435,3425,39
20250407,114600,228160630,3425,3410,3425,3410,648
20250407,114500,225950590,3400,3395,3400,3395,1224
20250407,114400,221789650,3395,3395,3395,3395,457
20250407,114300,220238135,3400,3400,3400,3400,0
20250407,114200,220238135,3400,3400,3400,3400,2
20250407,114100,220231335,3400,3400,3400,3400,0
20250407,114000,220231335,3400,3400,3400,3400,267
20250407,113900,219323535,3400,3400,3400,3400,1
20250407,113800,219320135,3400,3405,3405,3400,726
20250407,113700,216851130,3405,3405,3405,3405,0
20250407,113600,216851130,3405,3405,3405,3405,79
20250407,113500,216582135,3405,3405,3405,3405,100
20250407,113400,216241635,3410,3410,3410,3410,0
20250407,113300,216241635,3410,3410,3410,3410,50
20250407,113200,216071135,3410,3410,3410,3410,2
20250407,113100,216064315,3410,3410,3410,3410,0
20250407,113000,216064315,3410,3410,3410,3410,0
20250407,112900,216064315,3410,3410,3410,3410,0
20250407,112800,216064315,3410,3410,3410,3410,0
20250407,112700,216064315,3410,3400,3410,3400,101
20250407,112600,215719915,3410,3410,3410,3410,1
20250407,112500,215716505,3400,3400,3400,3400,500
20250407,112400,214016505,3410,3410,3410,3400,476
20250407,112300,212394475,3410,3405,3415,3405,265
20250407,112200,211490840,3405,3405,3405,3405,200
20250407,112100,210809840,3405,3405,3405,3405,0
20250407,112000,210809840,3405,3415,3415,3405,290
20250407,111900,209820390,3405,3405,3405,3405,0
20250407,111800,209820390,3405,3405,3405,3405,87
20250407,111700,209524155,3405,3410,3410,3405,597
20250407,111600,207489940,3415,3415,3415,3415,0
20250407,111500,207489940,3415,3415,3420,3415,58
20250407,111400,207291795,3420,3420,3420,3420,384
20250407,111300,205978515,3425,3425,3425,3425,1
20250407,111200,205975090,3425,3425,3425,3425,0
20250407,111100,205975090,3425,3425,3425,3425,0
20250407,111000,205975090,3425,3430,3430,3425,19
20250407,110900,205909960,3430,3425,3430,3420,34
20250407,110800,205793565,3430,3425,3430,3425,12
20250407,110700,205752420,3420,3420,3420,3420,225
20250407,110600,204982920,3420,3420,3420,3420,141
20250407,110500,204500700,3420,3440,3440,3420,55
20250407,110400,204312400,3440,3440,3440,3440,0
20250407,110300,204312400,3440,3440,3440,3440,116
20250407,110200,203913360,3440,3420,3440,3420,175
20250407,110100,203314840,3420,3420,3420,3420,0
20250407,110000,203314840,3420,3440,3440,3420,511
20250407,105900,201558580,3440,3440,3440,3440,886
20250407,105800,198510740,3440,3450,3455,3440,489
20250407,105700,196822100,3440,3430,3450,3430,920
20250407,105600,193654835,3435,3425,3435,3425,300
20250407,105500,192626285,3425,3425,3425,3425,5
20250407,105400,192609160,3415,3415,3415,3415,0
20250407,105300,192609160,3415,3415,3415,3415,1
20250407,105200,192605745,3430,3430,3430,3430,158
20250407,105100,192063805,3430,3415,3430,3415,1000
20250407,105000,188643720,3405,3405,3405,3405,433
20250407,104900,187169355,3400,3405,3405,3400,101
20250407,104800,186825935,3405,3405,3405,3405,0
20250407,104700,186825935,3405,3410,3410,3405,712
20250407,104600,184399555,3410,3410,3410,3410,30
20250407,104500,184297255,3415,3415,3415,3415,0
20250407,104400,184297255,3415,3415,3415,3415,21
20250407,104300,184225540,3415,3415,3415,3415,1
20250407,104200,184222125,3415,3415,3415,3415,0
20250407,104100,184222125,3415,3415,3415,3415,23
20250407,104000,184143580,3420,3420,3420,3420,0
20250407,103900,184143580,3420,3420,3420,3420,0
20250407,103800,184143580,3420,3420,3420,3420,604
20250407,103700,182077900,3430,3425,3435,3415,185
20250407,103600,181443445,3425,3420,3425,3415,17
20250407,103500,181385275,3420,3420,3420,3420,2
20250407,103400,181378435,3410,3405,3425,3405,1208
20250407,103300,177263645,3400,3400,3400,3400,0
20250407,103200,177263645,3400,3405,3405,3400,279
20250407,103100,176314980,3435,3420,3435,3420,500
20250407,103000,174602020,3435,3405,3445,3400,2283
20250407,102900,166767055,3440,3410,3445,3405,1691
20250407,102800,160951295,3410,3375,3410,3375,4532
20250407,102700,145585035,3385,3385,3385,3380,1143
20250407,102600,141717295,3380,3380,3380,3380,1668
20250407,102500,136079455,3380,3375,3380,3375,880
20250407,102400,133107705,3375,3370,3375,3370,187
20250407,102300,132476655,3365,3360,3365,3360,538
20250407,102200,130668830,3360,3360,3360,3360,0
20250407,102100,130668830,3360,3360,3360,3360,0
20250407,102000,130668830,3360,3360,3360,3360,0
20250407,101900,130668830,3360,3345,3360,3345,3
20250407,101800,130658765,3355,3355,3355,3355,0
20250407,101700,130658765,3355,3350,3355,3350,84
20250407,101600,130376970,3345,3345,3345,3345,203
20250407,101500,129697935,3345,3345,3345,3345,300
20250407,101400,128694435,3340,3340,3340,3340,302
20250407,101300,127685755,3340,3340,3340,3340,220
20250407,101200,126950955,3320,3320,3320,3320,0
20250407,101100,126950955,3320,3320,3320,3320,0
20250407,101000,126950955,3320,3335,3335,3320,108
20250407,100900,126592280,3320,3320,3320,3320,0
20250407,100800,126592280,3320,3320,3320,3320,0
20250407,100700,126592280,3320,3320,3320,3320,0
20250407,100600,126592280,3320,3320,3320,3320,0
20250407,100500,126592280,3320,3320,3320,3320,0
20250407,100400,126592280,3320,3330,3330,3320,613
20250407,100300,124555640,3340,3340,3340,3340,1
20250407,100200,124552300,3320,3320,3320,3320,2
20250407,100100,124545660,3340,3320,3340,3320,40
20250407,100000,124412360,3330,3330,3330,3330,136
20250407,095900,123959480,3330,3330,3330,3330,0
20250407,095800,123959480,3330,3330,3330,3330,0
20250407,095700,123959480,3330,3330,3330,3330,20
20250407,095600,123892880,3320,3320,3320,3320,0
20250407,095500,123892880,3320,3320,3320,3320,0
20250407,095400,123892880,3320,3320,3320,3320,1
20250407,095300,123889560,3320,3320,3320,3320,1
20250407,095200,123886240,3310,3315,3315,3310,1312
20250407,095100,119541960,3330,3330,3330,3330,0
20250407,095000,119541960,3330,3330,3330,3330,17
20250407,094900,119485350,3310,3310,3310,3310,79
20250407,094800,119223860,3315,3315,3315,3315,101
20250407,094700,118889045,3310,3320,3320,3310,152
20250407,094600,118385905,3315,3315,3315,3315,0
20250407,094500,118385905,3315,3315,3315,3305,3157
20250407,094400,107937300,3320,3320,3320,3320,180
20250407,094300,107339700,3310,3310,3310,3310,1110
20250407,094200,103665600,3315,3320,3320,3315,490
20250407,094100,102039720,3310,3315,3315,3310,1048
20250407,094000,98567840,3310,3310,3310,3310,0
20250407,093900,98567840,3310,3310,3310,3310,1630
20250407,093800,93172540,3310,3315,3320,3310,275
20250407,093700,92261675,3310,3310,3310,3310,0
20250407,093600,92261675,3310,3310,3310,3310,0
20250407,093500,92261675,3310,3310,3310,3310,0
20250407,093400,92261675,3310,3310,3310,3310,79
20250407,093300,92000185,3310,3305,3310,3305,690
20250407,093200,89716985,3305,3305,3310,3305,64
20250407,093100,89505360,3305,3305,3305,3305,50
20250407,093000,89340110,3305,3305,3305,3305,0
20250407,092900,89340110,3305,3310,3310,3305,1460
20250407,092800,84511845,3310,3315,3315,3310,1231
20250407,092700,80435040,3315,3315,3325,3315,183
20250407,092600,79828380,3315,3315,3315,3310,831
20250407,092500,77076215,3315,3315,3315,3315,500
20250407,092400,75418715,3325,3330,3330,3325,1710
20250407,092300,69725975,3330,3330,3330,3330,1232
20250407,092200,65623415,3335,3335,3335,3335,3
20250407,092100,65613410,3340,3340,3340,3340,0
20250407,092000,65613410,3340,3340,3340,3340,50
20250407,091900,65446410,3355,3330,3360,3330,2091
20250407,091800,58458095,3330,3330,3330,3330,200
20250407,091700,57792095,3330,3330,3330,3330,1
20250407,091600,57788765,3330,3350,3350,3330,81
20250407,091500,57518995,3330,3330,3330,3330,47
20250407,091400,57362485,3330,3345,3360,3330,803
20250407,091300,54688435,3335,3335,3335,3335,15
20250407,091200,54638410,3325,3315,3325,3315,409
20250407,091100,53279290,3310,3320,3320,3310,501
20250407,091000,51620970,3320,3310,3320,3310,130
20250407,090900,51190470,3305,3310,3310,3305,843
20250407,090800,48400645,3305,3305,3305,3305,73
20250407,090700,48159380,3300,3300,3300,3300,0
20250407,090600,48159380,3300,3305,3305,3300,998
20250407,090500,44861870,3305,3305,3305,3305,267
20250407,090400,43979435,3305,3300,3305,3300,15
20250407,090300,43929910,3300,3320,3320,3295,3835
20250407,090200,31236230,3320,3330,3330,3320,4970
20250407,090100,14725135,3345,3330,3345,3330,161
20250407,090000,14188930,3330,3330,3330,3325,4261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 185200 344848472 3430 3430 3430 3430 2388
3 20250407 185100 344848472 3430 3430 3430 3430 0
4 20250407 185000 344848472 3430 3430 3430 3430 0
5 20250407 184900 344848472 3430 3430 3430 3430 0
6 20250407 184800 344848472 3430 3430 3430 3430 0
7 20250407 184700 344848472 3430 3430 3430 3430 0
8 20250407 184600 344848472 3430 3430 3430 3430 0
9 20250407 184500 344848472 3430 3430 3430 3430 0
10 20250407 184400 344848472 3430 3430 3430 3430 0
11 20250407 184300 344848472 3430 3430 3430 3430 0
12 20250407 184200 344848472 3430 3430 3430 3430 0
13 20250407 184100 344848472 3430 3430 3430 3430 0
14 20250407 184000 344848472 3430 3430 3430 3430 0
15 20250407 183900 344848472 3430 3430 3430 3430 0
16 20250407 183800 344848472 3430 3430 3430 3430 0
17 20250407 183700 344848472 3430 3430 3430 3430 0
18 20250407 183600 344848472 3430 3430 3430 3430 0
19 20250407 183500 344848472 3430 3430 3430 3430 0
20 20250407 183400 344848472 3430 3430 3430 3430 0
21 20250407 183300 344848472 3430 3430 3430 3430 0
22 20250407 183200 344848472 3430 3430 3430 3430 0
23 20250407 183100 344848472 3430 3430 3430 3430 0
24 20250407 183000 344848472 3430 3430 3430 3430 0
25 20250407 182900 344848472 3430 3430 3430 3430 0
26 20250407 182800 344848472 3430 3430 3430 3430 0
27 20250407 182700 344848472 3430 3430 3430 3430 0
28 20250407 182600 344848472 3430 3430 3430 3430 0
29 20250407 182500 344848472 3430 3430 3430 3430 0
30 20250407 182400 344848472 3430 3430 3430 3430 0
31 20250407 182300 344848472 3430 3430 3430 3430 0
32 20250407 182200 344848472 3430 3430 3430 3430 2388
33 20250407 182100 344848472 3430 3430 3430 3430 0
34 20250407 182000 344848472 3430 3430 3430 3430 0
35 20250407 181900 344848472 3430 3430 3430 3430 0
36 20250407 181800 344848472 3430 3430 3430 3430 0
37 20250407 181700 344848472 3430 3430 3430 3430 0
38 20250407 181600 344848472 3430 3430 3430 3430 0
39 20250407 181500 344848472 3430 3430 3430 3430 0
40 20250407 181400 344848472 3430 3430 3430 3430 0
41 20250407 181300 344848472 3430 3430 3430 3430 0
42 20250407 181200 344848472 3430 3430 3430 3430 0
43 20250407 181100 344848472 3430 3430 3430 3430 0
44 20250407 181000 344848472 3430 3430 3430 3430 0
45 20250407 180900 344848472 3430 3430 3430 3430 0
46 20250407 180800 344848472 3430 3430 3430 3430 0
47 20250407 180700 344848472 3430 3430 3430 3430 0
48 20250407 180600 344848472 3430 3430 3430 3430 0
49 20250407 180500 344848472 3430 3430 3430 3430 0
50 20250407 180400 344848472 3430 3430 3430 3430 0
51 20250407 180300 344848472 3430 3430 3430 3430 0
52 20250407 180200 344848472 3430 3430 3430 3430 0
53 20250407 180100 344848472 3430 3430 3430 3430 0
54 20250407 180000 344848472 3430 3430 3430 3430 0
55 20250407 175900 344848472 3430 3430 3430 3430 0
56 20250407 175800 344848472 3430 3430 3430 3430 0
57 20250407 175700 344848472 3430 3430 3430 3430 0
58 20250407 175600 344848472 3430 3430 3430 3430 0
59 20250407 175500 344848472 3430 3430 3430 3430 0
60 20250407 175400 344848472 3430 3430 3430 3430 0
61 20250407 175300 344848472 3430 3430 3430 3430 0
62 20250407 175200 344848472 3430 3430 3430 3430 2388
63 20250407 175100 344848472 3430 3430 3430 3430 0
64 20250407 175000 344848472 3430 3430 3430 3430 0
65 20250407 174900 344848472 3430 3430 3430 3430 0
66 20250407 174800 344848472 3430 3430 3430 3430 0
67 20250407 174700 344848472 3430 3430 3430 3430 0
68 20250407 174600 344848472 3430 3430 3430 3430 0
69 20250407 174500 344848472 3430 3430 3430 3430 0
70 20250407 174400 344848472 3430 3430 3430 3430 0
71 20250407 174300 344848472 3430 3430 3430 3430 0
72 20250407 174200 344848472 3430 3430 3430 3430 0
73 20250407 174100 344848472 3430 3430 3430 3430 0
74 20250407 174000 344848472 3430 3430 3430 3430 0
75 20250407 173900 344848472 3430 3430 3430 3430 0
76 20250407 173800 344848472 3430 3430 3430 3430 0
77 20250407 173700 344848472 3430 3430 3430 3430 0
78 20250407 173600 344848472 3430 3430 3430 3430 0
79 20250407 173500 344848472 3430 3430 3430 3430 0
80 20250407 173400 344848472 3430 3430 3430 3430 0
81 20250407 173300 344848472 3430 3430 3430 3430 0
82 20250407 173200 344848472 3430 3430 3430 3430 0
83 20250407 173100 344848472 3430 3430 3430 3430 0
84 20250407 173000 344848472 3430 3430 3430 3430 0
85 20250407 172900 344848472 3430 3430 3430 3430 0
86 20250407 172800 344848472 3430 3430 3430 3430 0
87 20250407 172700 344848472 3430 3430 3430 3430 0
88 20250407 172600 344848472 3430 3430 3430 3430 0
89 20250407 172500 344848472 3430 3430 3430 3430 0
90 20250407 172400 344848472 3430 3430 3430 3430 0
91 20250407 172300 344848472 3430 3430 3430 3430 0
92 20250407 172200 344848472 3430 3430 3430 3430 2388
93 20250407 172100 344848472 3430 3430 3430 3430 0
94 20250407 172000 344848472 3430 3430 3430 3430 0
95 20250407 171900 344848472 3430 3430 3430 3430 0
96 20250407 171800 344848472 3430 3430 3430 3430 0
97 20250407 171700 344848472 3430 3430 3430 3430 0
98 20250407 171600 344848472 3430 3430 3430 3430 0
99 20250407 171500 344848472 3430 3430 3430 3430 0
100 20250407 171400 344848472 3430 3430 3430 3430 0
101 20250407 171300 344848472 3430 3430 3430 3430 0
102 20250407 171200 344848472 3430 3430 3430 3430 0
103 20250407 171100 344848472 3430 3430 3430 3430 0
104 20250407 171000 344848472 3430 3430 3430 3430 0
105 20250407 170900 344848472 3430 3430 3430 3430 0
106 20250407 170800 344848472 3430 3430 3430 3430 0
107 20250407 170700 344848472 3430 3430 3430 3430 0
108 20250407 170600 344848472 3430 3430 3430 3430 0
109 20250407 170500 344848472 3430 3430 3430 3430 0
110 20250407 170400 344848472 3430 3430 3430 3430 0
111 20250407 170300 344848472 3430 3430 3430 3430 0
112 20250407 170200 344848472 3430 3430 3430 3430 0
113 20250407 170100 344848472 3430 3430 3430 3430 0
114 20250407 170000 344848472 3430 3430 3430 3430 0
115 20250407 165900 344848472 3430 3430 3430 3430 0
116 20250407 165800 344848472 3430 3430 3430 3430 0
117 20250407 165700 344848472 3430 3430 3430 3430 0
118 20250407 165600 344848472 3430 3430 3430 3430 0
119 20250407 165500 344848472 3430 3430 3430 3430 0
120 20250407 165400 344848472 3430 3430 3430 3430 0
121 20250407 165300 344848472 3430 3430 3430 3430 0
122 20250407 165200 344848472 3430 3430 3430 3430 2388
123 20250407 165100 344848472 3430 3430 3430 3430 0
124 20250407 165000 344848472 3430 3430 3430 3430 0
125 20250407 164900 344848472 3430 3430 3430 3430 0
126 20250407 164800 344848472 3430 3430 3430 3430 0
127 20250407 164700 344848472 3430 3430 3430 3430 0
128 20250407 164600 344848472 3430 3430 3430 3430 0
129 20250407 164500 344848472 3430 3430 3430 3430 0
130 20250407 164400 344848472 3430 3430 3430 3430 0
131 20250407 164300 344848472 3430 3430 3430 3430 0
132 20250407 164200 344848472 3430 3430 3430 3430 0
133 20250407 164100 344848472 3430 3430 3430 3430 0
134 20250407 164000 344848472 3430 3430 3430 3430 0
135 20250407 163900 344848472 3430 3430 3430 3430 0
136 20250407 163800 344848472 3430 3430 3430 3430 0
137 20250407 163700 344848472 3430 3430 3430 3430 0
138 20250407 163600 344848472 3430 3430 3430 3430 0
139 20250407 163500 344848472 3430 3430 3430 3430 0
140 20250407 163400 344848472 3430 3430 3430 3430 0
141 20250407 163300 344848472 3430 3430 3430 3430 0
142 20250407 163200 344848472 3430 3430 3430 3430 0
143 20250407 163100 344848472 3430 3430 3430 3430 0
144 20250407 163000 344848472 3430 3430 3430 3430 0
145 20250407 162900 344848472 3430 3430 3430 3430 0
146 20250407 162800 344848472 3430 3430 3430 3430 0
147 20250407 162700 344848472 3430 3430 3430 3430 0
148 20250407 162600 344848472 3430 3430 3430 3430 0
149 20250407 162500 344848472 3430 3430 3430 3430 0
150 20250407 162400 344848472 3430 3430 3430 3430 0
151 20250407 162300 344848472 3430 3430 3430 3430 0
152 20250407 162200 344848472 3430 3430 3430 3430 2388
153 20250407 162100 344848472 3430 3430 3430 3430 0
154 20250407 162000 344848472 3430 3430 3430 3430 0
155 20250407 161900 344848472 3430 3430 3430 3430 0
156 20250407 161800 344848472 3430 3430 3430 3430 0
157 20250407 161700 344848472 3430 3430 3430 3430 0
158 20250407 161600 344848472 3430 3430 3430 3430 0
159 20250407 161500 344848472 3430 3430 3430 3430 0
160 20250407 161400 344848472 3430 3430 3430 3430 0
161 20250407 161300 344848472 3430 3430 3430 3430 0
162 20250407 161200 344848472 3430 3430 3430 3430 0
163 20250407 161100 344848472 3430 3430 3430 3430 0
164 20250407 161000 344848472 3430 3430 3430 3430 0
165 20250407 160900 344848472 3430 3430 3430 3430 0
166 20250407 160800 344848472 3430 3430 3430 3430 0
167 20250407 160700 344848472 3430 3430 3430 3430 0
168 20250407 160600 344848472 3430 3430 3430 3430 0
169 20250407 160500 344848472 3430 3430 3430 3430 0
170 20250407 160400 344848472 3430 3430 3430 3430 0
171 20250407 160300 344848472 3430 3430 3430 3430 0
172 20250407 160200 344848472 3430 3430 3430 3430 0
173 20250407 160100 344848472 3430 3430 3430 3430 0
174 20250407 160000 344848472 3430 3430 3430 3430 0
175 20250407 155900 344848472 3430 3430 3430 3430 0
176 20250407 155800 344848472 3430 3430 3430 3430 0
177 20250407 155700 344848472 3430 3430 3430 3430 0
178 20250407 155600 344848472 3430 3430 3430 3430 0
179 20250407 155500 344848472 3430 3430 3430 3430 0
180 20250407 155400 344848472 3430 3430 3430 3430 0
181 20250407 155300 344848472 3430 3430 3430 3430 0
182 20250407 155200 344848472 3430 3430 3430 3430 2388
183 20250407 155100 344848472 3430 3430 3430 3430 0
184 20250407 155000 344848472 3430 3430 3430 3430 0
185 20250407 154900 344848472 3430 3430 3430 3430 0
186 20250407 154800 344848472 3430 3430 3430 3430 0
187 20250407 154700 344848472 3430 3430 3430 3430 0
188 20250407 154600 344848472 3430 3430 3430 3430 0
189 20250407 154500 344848472 3430 3430 3430 3430 0
190 20250407 154400 344848472 3430 3430 3430 3430 0
191 20250407 154300 344848472 3430 3430 3430 3430 0
192 20250407 154200 344848472 3430 3430 3430 3430 0
193 20250407 154100 344848472 3430 3430 3430 3430 0
194 20250407 154000 344848472 3430 3430 3430 3430 0
195 20250407 153900 344848472 3430 3430 3430 3430 0
196 20250407 153800 344848472 3430 3430 3430 3430 0
197 20250407 153700 344848472 3430 3430 3430 3430 0
198 20250407 153600 344848472 3430 3430 3430 3430 0
199 20250407 153500 344848472 3430 3430 3430 3430 0
200 20250407 153400 344848472 3430 3430 3430 3430 0
201 20250407 153300 344848472 3430 3430 3430 3430 0
202 20250407 153200 344848472 3430 3430 3430 3430 0
203 20250407 153100 344848472 3430 3430 3430 3430 0
204 20250407 153000 344848472 3430 3430 3430 3430 2388
205 20250407 152900 336657632 3415 3415 3415 3415 0
206 20250407 152800 336657632 3415 3415 3415 3415 0
207 20250407 152700 336657632 3415 3415 3415 3415 0
208 20250407 152600 336657632 3415 3415 3415 3415 0
209 20250407 152500 336657632 3415 3415 3415 3415 0
210 20250407 152400 336657632 3415 3415 3415 3415 0
211 20250407 152300 336657632 3415 3415 3415 3415 0
212 20250407 152200 336657632 3415 3415 3415 3415 0
213 20250407 152100 336657632 3415 3415 3415 3415 0
214 20250407 152000 336657632 3415 3415 3415 3415 0
215 20250407 151900 336657632 3415 3415 3415 3415 174
216 20250407 151800 336063422 3415 3415 3415 3415 601
217 20250407 151700 334011007 3405 3410 3410 3405 100
218 20250407 151600 333670497 3405 3405 3405 3405 0
219 20250407 151500 333670497 3405 3410 3415 3405 266
220 20250407 151400 332763582 3405 3405 3405 3405 0
221 20250407 151300 332763582 3405 3405 3405 3405 58
222 20250407 151200 332566092 3410 3410 3410 3410 0
223 20250407 151100 332566092 3410 3410 3410 3410 0
224 20250407 151000 332566092 3410 3410 3410 3410 500
225 20250407 150900 330861092 3410 3410 3410 3410 0
226 20250407 150800 330861092 3410 3410 3410 3410 0
227 20250407 150700 330861092 3410 3400 3410 3400 60
228 20250407 150600 330656992 3402 3402 3402 3402 131
229 20250407 150500 330211330 3410 3410 3410 3410 117
230 20250407 150400 329812360 3400 3400 3400 3400 109
231 20250407 150300 329441760 3395 3395 3400 3395 13
232 20250407 150200 329397600 3395 3395 3400 3395 110
233 20250407 150100 329024125 3380 3380 3380 3380 0
234 20250407 150000 329024125 3380 3410 3410 3380 5521
235 20250407 145900 310320795 3410 3410 3410 3410 6
236 20250407 145800 310300335 3410 3410 3410 3410 100
237 20250407 145700 309959335 3420 3420 3420 3420 147
238 20250407 145600 309456595 3420 3415 3420 3415 72
239 20250407 145500 309210710 3415 3415 3415 3415 1
240 20250407 145400 309207295 3400 3405 3405 3400 153
241 20250407 145300 308687090 3410 3410 3410 3410 1078
242 20250407 145200 305011110 3410 3415 3415 3410 32
243 20250407 145100 304901965 3415 3415 3415 3415 2
244 20250407 145000 304895135 3415 3415 3415 3415 100
245 20250407 144900 304553635 3415 3415 3415 3415 1
246 20250407 144800 304550220 3415 3415 3415 3415 0
247 20250407 144700 304550220 3415 3420 3420 3415 33
248 20250407 144600 304437425 3420 3420 3420 3420 20
249 20250407 144500 304369025 3425 3425 3425 3425 0
250 20250407 144400 304369025 3425 3425 3425 3425 0
251 20250407 144300 304369025 3425 3425 3425 3425 0
252 20250407 144200 304369025 3425 3425 3425 3425 1
253 20250407 144100 304365600 3425 3425 3425 3425 4
254 20250407 144000 304351900 3415 3415 3415 3415 0
255 20250407 143900 304351900 3415 3415 3415 3415 6
256 20250407 143800 304331410 3425 3420 3425 3420 87
257 20250407 143700 304033520 3420 3420 3420 3420 41
258 20250407 143600 303893300 3420 3420 3420 3420 0
259 20250407 143500 303893300 3420 3420 3420 3420 0
260 20250407 143400 303893300 3420 3420 3420 3420 3
261 20250407 143300 303883040 3425 3425 3425 3425 0
262 20250407 143200 303883040 3425 3425 3425 3425 0
263 20250407 143100 303883040 3425 3425 3425 3425 68
264 20250407 143000 303650140 3425 3425 3425 3425 0
265 20250407 142900 303650140 3425 3425 3425 3425 30
266 20250407 142800 303547390 3425 3425 3425 3425 2
267 20250407 142700 303540540 3430 3430 3430 3430 0
268 20250407 142600 303540540 3430 3430 3430 3430 0
269 20250407 142500 303540540 3430 3430 3430 3430 0
270 20250407 142400 303540540 3430 3430 3430 3430 0
271 20250407 142300 303540540 3430 3430 3430 3430 101
272 20250407 142200 303194110 3430 3430 3430 3430 0
273 20250407 142100 303194110 3430 3430 3430 3430 199
274 20250407 142000 302511540 3430 3430 3430 3430 68
275 20250407 141900 302278300 3425 3425 3425 3425 10
276 20250407 141800 302244050 3415 3415 3415 3415 0
277 20250407 141700 302244050 3415 3415 3415 3415 151
278 20250407 141600 301728385 3420 3420 3420 3420 0
279 20250407 141500 301728385 3420 3420 3420 3420 0
280 20250407 141400 301728385 3420 3420 3420 3420 0
281 20250407 141300 301728385 3420 3420 3420 3420 0
282 20250407 141200 301728385 3420 3420 3420 3420 448
283 20250407 141100 300196225 3420 3420 3420 3420 0
284 20250407 141000 300196225 3420 3420 3420 3420 0
285 20250407 140900 300196225 3420 3420 3420 3420 0
286 20250407 140800 300196225 3420 3420 3420 3420 0
287 20250407 140700 300196225 3420 3420 3420 3420 0
288 20250407 140600 300196225 3420 3420 3420 3420 155
289 20250407 140500 299666125 3415 3415 3415 3415 0
290 20250407 140400 299666125 3415 3415 3415 3415 9
291 20250407 140300 299635390 3415 3415 3415 3415 0
292 20250407 140200 299635390 3415 3415 3415 3415 3
293 20250407 140100 299625145 3410 3410 3410 3410 541
294 20250407 140000 297780335 3410 3405 3410 3405 59
295 20250407 135900 297579150 3405 3405 3405 3405 0
296 20250407 135800 297579150 3405 3405 3405 3405 6
297 20250407 135700 297558720 3405 3400 3405 3400 476
298 20250407 135600 295938595 3400 3400 3400 3400 1
299 20250407 135500 295935195 3395 3395 3395 3395 16
300 20250407 135400 295880875 3400 3400 3400 3400 0
301 20250407 135300 295880875 3400 3400 3400 3400 0
302 20250407 135200 295880875 3400 3400 3400 3400 0
303 20250407 135100 295880875 3400 3400 3400 3400 3
304 20250407 135000 295870675 3400 3400 3400 3400 0
305 20250407 134900 295870675 3400 3395 3400 3395 767
306 20250407 134800 293263025 3395 3395 3395 3395 1
307 20250407 134700 293259630 3400 3400 3400 3400 47
308 20250407 134600 293099830 3400 3400 3400 3400 0
309 20250407 134500 293099830 3400 3400 3400 3400 121
310 20250407 134400 292688430 3400 3400 3400 3400 0
311 20250407 134300 292688430 3400 3400 3400 3400 538
312 20250407 134200 290859230 3400 3400 3400 3400 0
313 20250407 134100 290859230 3400 3400 3400 3400 249
314 20250407 134000 290012630 3405 3405 3405 3405 0
315 20250407 133900 290012630 3405 3405 3405 3405 0
316 20250407 133800 290012630 3405 3405 3405 3405 573
317 20250407 133700 288061565 3410 3410 3410 3410 140
318 20250407 133600 287584165 3410 3410 3410 3410 0
319 20250407 133500 287584165 3410 3410 3410 3410 510
320 20250407 133400 285845065 3410 3410 3410 3410 20
321 20250407 133300 285776865 3415 3415 3415 3415 1
322 20250407 133200 285773450 3415 3415 3415 3415 1298
323 20250407 133100 281340780 3415 3415 3415 3415 0
324 20250407 133000 281340780 3415 3415 3415 3415 0
325 20250407 132900 281340780 3415 3415 3415 3415 1639
326 20250407 132800 275743595 3415 3420 3420 3415 810
327 20250407 132700 272977200 3425 3425 3425 3425 0
328 20250407 132600 272977200 3425 3420 3425 3420 2
329 20250407 132500 272970355 3435 3435 3435 3435 0
330 20250407 132400 272970355 3435 3435 3435 3435 0
331 20250407 132300 272970355 3435 3435 3435 3435 100
332 20250407 132200 272626855 3435 3435 3435 3435 1500
333 20250407 132100 267474355 3415 3415 3415 3415 12
334 20250407 132000 267433375 3420 3415 3420 3415 333
335 20250407 131900 266296160 3410 3410 3410 3410 0
336 20250407 131800 266296160 3410 3410 3410 3410 79
337 20250407 131700 266026770 3410 3410 3410 3410 0
338 20250407 131600 266026770 3410 3410 3410 3410 0
339 20250407 131500 266026770 3410 3410 3410 3410 0
340 20250407 131400 266026770 3410 3410 3410 3410 0
341 20250407 131300 266026770 3410 3415 3415 3410 403
342 20250407 131200 264652145 3410 3405 3410 3405 845
343 20250407 131100 261774570 3405 3405 3405 3405 200
344 20250407 131000 261093570 3405 3405 3405 3405 0
345 20250407 130900 261093570 3405 3415 3415 3405 116
346 20250407 130800 260697440 3405 3405 3405 3405 150
347 20250407 130700 260186690 3415 3415 3415 3415 0
348 20250407 130600 260186690 3415 3415 3415 3415 186
349 20250407 130500 259551500 3400 3400 3400 3400 17
350 20250407 130400 259493700 3400 3400 3400 3400 88
351 20250407 130300 259194500 3400 3400 3400 3400 0
352 20250407 130200 259194500 3400 3400 3400 3400 0
353 20250407 130100 259194500 3400 3400 3400 3400 0
354 20250407 130000 259194500 3400 3400 3400 3400 79
355 20250407 125900 258925900 3405 3405 3405 3405 568
356 20250407 125800 256991860 3405 3405 3405 3405 0
357 20250407 125700 256991860 3405 3405 3405 3405 0
358 20250407 125600 256991860 3405 3405 3405 3405 0
359 20250407 125500 256991860 3405 3405 3405 3405 1041
360 20250407 125400 253447255 3410 3415 3415 3410 317
361 20250407 125300 252366200 3410 3410 3415 3410 739
362 20250407 125200 249845770 3410 3410 3410 3410 1
363 20250407 125100 249842360 3410 3410 3410 3410 16
364 20250407 125000 249787800 3410 3410 3410 3410 0
365 20250407 124900 249787800 3410 3410 3410 3410 0
366 20250407 124800 249787800 3410 3410 3410 3410 172
367 20250407 124700 249201280 3410 3410 3410 3410 0
368 20250407 124600 249201280 3410 3410 3410 3410 17
369 20250407 124500 249143310 3415 3415 3415 3415 1
370 20250407 124400 249139895 3410 3410 3410 3410 1
371 20250407 124300 249136485 3415 3415 3415 3415 200
372 20250407 124200 248453485 3410 3410 3410 3410 2
373 20250407 124100 248446665 3415 3415 3415 3415 0
374 20250407 124000 248446665 3415 3415 3415 3415 0
375 20250407 123900 248446665 3415 3415 3415 3415 267
376 20250407 123800 247534860 3415 3415 3415 3415 0
377 20250407 123700 247534860 3415 3415 3415 3415 239
378 20250407 123600 246718675 3415 3415 3415 3415 0
379 20250407 123500 246718675 3415 3415 3415 3415 1
380 20250407 123400 246715260 3420 3420 3420 3420 297
381 20250407 123300 245699520 3420 3420 3420 3420 0
382 20250407 123200 245699520 3420 3420 3420 3420 200
383 20250407 123100 245015520 3420 3425 3425 3420 123
384 20250407 123000 244594700 3420 3420 3420 3420 0
385 20250407 122900 244594700 3420 3420 3420 3420 0
386 20250407 122800 244594700 3420 3420 3420 3420 24
387 20250407 122700 244512620 3420 3420 3420 3420 461
388 20250407 122600 242936000 3420 3420 3420 3420 0
389 20250407 122500 242936000 3420 3420 3420 3420 0
390 20250407 122400 242936000 3420 3420 3420 3420 0
391 20250407 122300 242936000 3420 3420 3420 3420 0
392 20250407 122200 242936000 3420 3420 3420 3420 0
393 20250407 122100 242936000 3420 3420 3420 3420 0
394 20250407 122000 242936000 3420 3420 3420 3420 0
395 20250407 121900 242936000 3420 3420 3420 3420 0
396 20250407 121800 242936000 3420 3440 3440 3420 2
397 20250407 121700 242929140 3420 3435 3435 3420 572
398 20250407 121600 240968505 3440 3440 3440 3440 0
399 20250407 121500 240968505 3440 3420 3440 3420 233
400 20250407 121400 240171625 3425 3425 3425 3425 0
401 20250407 121300 240171625 3425 3425 3425 3425 221
402 20250407 121200 239414700 3425 3425 3425 3425 530
403 20250407 121100 237599450 3430 3430 3430 3425 82
404 20250407 121000 237318550 3435 3440 3440 3435 300
405 20250407 120900 236286595 3440 3435 3440 3435 27
406 20250407 120800 236193720 3425 3425 3425 3425 0
407 20250407 120700 236193720 3425 3425 3425 3425 0
408 20250407 120600 236193720 3425 3425 3425 3425 52
409 20250407 120500 236015620 3420 3420 3420 3420 0
410 20250407 120400 236015620 3420 3420 3420 3420 0
411 20250407 120300 236015620 3420 3420 3420 3420 5
412 20250407 120200 235998520 3420 3420 3420 3420 0
413 20250407 120100 235998520 3420 3420 3420 3420 1
414 20250407 120000 235995100 3435 3435 3435 3435 1
415 20250407 115900 235991665 3440 3440 3440 3440 271
416 20250407 115800 235059425 3415 3415 3415 3415 1
417 20250407 115700 235056010 3440 3440 3440 3440 0
418 20250407 115600 235056010 3440 3440 3440 3430 3
419 20250407 115500 235045700 3410 3410 3410 3410 501
420 20250407 115400 233337290 3420 3420 3420 3410 755
421 20250407 115300 230759820 3440 3440 3440 3440 1
422 20250407 115200 230756380 3440 3435 3440 3435 122
423 20250407 115100 230337260 3435 3445 3445 3435 114
424 20250407 115000 229945510 3440 3440 3440 3440 100
425 20250407 114900 229601510 3440 3440 3440 3440 351
426 20250407 114800 228394070 3440 3435 3440 3435 29
427 20250407 114700 228294365 3435 3425 3435 3425 39
428 20250407 114600 228160630 3425 3410 3425 3410 648
429 20250407 114500 225950590 3400 3395 3400 3395 1224
430 20250407 114400 221789650 3395 3395 3395 3395 457
431 20250407 114300 220238135 3400 3400 3400 3400 0
432 20250407 114200 220238135 3400 3400 3400 3400 2
433 20250407 114100 220231335 3400 3400 3400 3400 0
434 20250407 114000 220231335 3400 3400 3400 3400 267
435 20250407 113900 219323535 3400 3400 3400 3400 1
436 20250407 113800 219320135 3400 3405 3405 3400 726
437 20250407 113700 216851130 3405 3405 3405 3405 0
438 20250407 113600 216851130 3405 3405 3405 3405 79
439 20250407 113500 216582135 3405 3405 3405 3405 100
440 20250407 113400 216241635 3410 3410 3410 3410 0
441 20250407 113300 216241635 3410 3410 3410 3410 50
442 20250407 113200 216071135 3410 3410 3410 3410 2
443 20250407 113100 216064315 3410 3410 3410 3410 0
444 20250407 113000 216064315 3410 3410 3410 3410 0
445 20250407 112900 216064315 3410 3410 3410 3410 0
446 20250407 112800 216064315 3410 3410 3410 3410 0
447 20250407 112700 216064315 3410 3400 3410 3400 101
448 20250407 112600 215719915 3410 3410 3410 3410 1
449 20250407 112500 215716505 3400 3400 3400 3400 500
450 20250407 112400 214016505 3410 3410 3410 3400 476
451 20250407 112300 212394475 3410 3405 3415 3405 265
452 20250407 112200 211490840 3405 3405 3405 3405 200
453 20250407 112100 210809840 3405 3405 3405 3405 0
454 20250407 112000 210809840 3405 3415 3415 3405 290
455 20250407 111900 209820390 3405 3405 3405 3405 0
456 20250407 111800 209820390 3405 3405 3405 3405 87
457 20250407 111700 209524155 3405 3410 3410 3405 597
458 20250407 111600 207489940 3415 3415 3415 3415 0
459 20250407 111500 207489940 3415 3415 3420 3415 58
460 20250407 111400 207291795 3420 3420 3420 3420 384
461 20250407 111300 205978515 3425 3425 3425 3425 1
462 20250407 111200 205975090 3425 3425 3425 3425 0
463 20250407 111100 205975090 3425 3425 3425 3425 0
464 20250407 111000 205975090 3425 3430 3430 3425 19
465 20250407 110900 205909960 3430 3425 3430 3420 34
466 20250407 110800 205793565 3430 3425 3430 3425 12
467 20250407 110700 205752420 3420 3420 3420 3420 225
468 20250407 110600 204982920 3420 3420 3420 3420 141
469 20250407 110500 204500700 3420 3440 3440 3420 55
470 20250407 110400 204312400 3440 3440 3440 3440 0
471 20250407 110300 204312400 3440 3440 3440 3440 116
472 20250407 110200 203913360 3440 3420 3440 3420 175
473 20250407 110100 203314840 3420 3420 3420 3420 0
474 20250407 110000 203314840 3420 3440 3440 3420 511
475 20250407 105900 201558580 3440 3440 3440 3440 886
476 20250407 105800 198510740 3440 3450 3455 3440 489
477 20250407 105700 196822100 3440 3430 3450 3430 920
478 20250407 105600 193654835 3435 3425 3435 3425 300
479 20250407 105500 192626285 3425 3425 3425 3425 5
480 20250407 105400 192609160 3415 3415 3415 3415 0
481 20250407 105300 192609160 3415 3415 3415 3415 1
482 20250407 105200 192605745 3430 3430 3430 3430 158
483 20250407 105100 192063805 3430 3415 3430 3415 1000
484 20250407 105000 188643720 3405 3405 3405 3405 433
485 20250407 104900 187169355 3400 3405 3405 3400 101
486 20250407 104800 186825935 3405 3405 3405 3405 0
487 20250407 104700 186825935 3405 3410 3410 3405 712
488 20250407 104600 184399555 3410 3410 3410 3410 30
489 20250407 104500 184297255 3415 3415 3415 3415 0
490 20250407 104400 184297255 3415 3415 3415 3415 21
491 20250407 104300 184225540 3415 3415 3415 3415 1
492 20250407 104200 184222125 3415 3415 3415 3415 0
493 20250407 104100 184222125 3415 3415 3415 3415 23
494 20250407 104000 184143580 3420 3420 3420 3420 0
495 20250407 103900 184143580 3420 3420 3420 3420 0
496 20250407 103800 184143580 3420 3420 3420 3420 604
497 20250407 103700 182077900 3430 3425 3435 3415 185
498 20250407 103600 181443445 3425 3420 3425 3415 17
499 20250407 103500 181385275 3420 3420 3420 3420 2
500 20250407 103400 181378435 3410 3405 3425 3405 1208
501 20250407 103300 177263645 3400 3400 3400 3400 0
502 20250407 103200 177263645 3400 3405 3405 3400 279
503 20250407 103100 176314980 3435 3420 3435 3420 500
504 20250407 103000 174602020 3435 3405 3445 3400 2283
505 20250407 102900 166767055 3440 3410 3445 3405 1691
506 20250407 102800 160951295 3410 3375 3410 3375 4532
507 20250407 102700 145585035 3385 3385 3385 3380 1143
508 20250407 102600 141717295 3380 3380 3380 3380 1668
509 20250407 102500 136079455 3380 3375 3380 3375 880
510 20250407 102400 133107705 3375 3370 3375 3370 187
511 20250407 102300 132476655 3365 3360 3365 3360 538
512 20250407 102200 130668830 3360 3360 3360 3360 0
513 20250407 102100 130668830 3360 3360 3360 3360 0
514 20250407 102000 130668830 3360 3360 3360 3360 0
515 20250407 101900 130668830 3360 3345 3360 3345 3
516 20250407 101800 130658765 3355 3355 3355 3355 0
517 20250407 101700 130658765 3355 3350 3355 3350 84
518 20250407 101600 130376970 3345 3345 3345 3345 203
519 20250407 101500 129697935 3345 3345 3345 3345 300
520 20250407 101400 128694435 3340 3340 3340 3340 302
521 20250407 101300 127685755 3340 3340 3340 3340 220
522 20250407 101200 126950955 3320 3320 3320 3320 0
523 20250407 101100 126950955 3320 3320 3320 3320 0
524 20250407 101000 126950955 3320 3335 3335 3320 108
525 20250407 100900 126592280 3320 3320 3320 3320 0
526 20250407 100800 126592280 3320 3320 3320 3320 0
527 20250407 100700 126592280 3320 3320 3320 3320 0
528 20250407 100600 126592280 3320 3320 3320 3320 0
529 20250407 100500 126592280 3320 3320 3320 3320 0
530 20250407 100400 126592280 3320 3330 3330 3320 613
531 20250407 100300 124555640 3340 3340 3340 3340 1
532 20250407 100200 124552300 3320 3320 3320 3320 2
533 20250407 100100 124545660 3340 3320 3340 3320 40
534 20250407 100000 124412360 3330 3330 3330 3330 136
535 20250407 095900 123959480 3330 3330 3330 3330 0
536 20250407 095800 123959480 3330 3330 3330 3330 0
537 20250407 095700 123959480 3330 3330 3330 3330 20
538 20250407 095600 123892880 3320 3320 3320 3320 0
539 20250407 095500 123892880 3320 3320 3320 3320 0
540 20250407 095400 123892880 3320 3320 3320 3320 1
541 20250407 095300 123889560 3320 3320 3320 3320 1
542 20250407 095200 123886240 3310 3315 3315 3310 1312
543 20250407 095100 119541960 3330 3330 3330 3330 0
544 20250407 095000 119541960 3330 3330 3330 3330 17
545 20250407 094900 119485350 3310 3310 3310 3310 79
546 20250407 094800 119223860 3315 3315 3315 3315 101
547 20250407 094700 118889045 3310 3320 3320 3310 152
548 20250407 094600 118385905 3315 3315 3315 3315 0
549 20250407 094500 118385905 3315 3315 3315 3305 3157
550 20250407 094400 107937300 3320 3320 3320 3320 180
551 20250407 094300 107339700 3310 3310 3310 3310 1110
552 20250407 094200 103665600 3315 3320 3320 3315 490
553 20250407 094100 102039720 3310 3315 3315 3310 1048
554 20250407 094000 98567840 3310 3310 3310 3310 0
555 20250407 093900 98567840 3310 3310 3310 3310 1630
556 20250407 093800 93172540 3310 3315 3320 3310 275
557 20250407 093700 92261675 3310 3310 3310 3310 0
558 20250407 093600 92261675 3310 3310 3310 3310 0
559 20250407 093500 92261675 3310 3310 3310 3310 0
560 20250407 093400 92261675 3310 3310 3310 3310 79
561 20250407 093300 92000185 3310 3305 3310 3305 690
562 20250407 093200 89716985 3305 3305 3310 3305 64
563 20250407 093100 89505360 3305 3305 3305 3305 50
564 20250407 093000 89340110 3305 3305 3305 3305 0
565 20250407 092900 89340110 3305 3310 3310 3305 1460
566 20250407 092800 84511845 3310 3315 3315 3310 1231
567 20250407 092700 80435040 3315 3315 3325 3315 183
568 20250407 092600 79828380 3315 3315 3315 3310 831
569 20250407 092500 77076215 3315 3315 3315 3315 500
570 20250407 092400 75418715 3325 3330 3330 3325 1710
571 20250407 092300 69725975 3330 3330 3330 3330 1232
572 20250407 092200 65623415 3335 3335 3335 3335 3
573 20250407 092100 65613410 3340 3340 3340 3340 0
574 20250407 092000 65613410 3340 3340 3340 3340 50
575 20250407 091900 65446410 3355 3330 3360 3330 2091
576 20250407 091800 58458095 3330 3330 3330 3330 200
577 20250407 091700 57792095 3330 3330 3330 3330 1
578 20250407 091600 57788765 3330 3350 3350 3330 81
579 20250407 091500 57518995 3330 3330 3330 3330 47
580 20250407 091400 57362485 3330 3345 3360 3330 803
581 20250407 091300 54688435 3335 3335 3335 3335 15
582 20250407 091200 54638410 3325 3315 3325 3315 409
583 20250407 091100 53279290 3310 3320 3320 3310 501
584 20250407 091000 51620970 3320 3310 3320 3310 130
585 20250407 090900 51190470 3305 3310 3310 3305 843
586 20250407 090800 48400645 3305 3305 3305 3305 73
587 20250407 090700 48159380 3300 3300 3300 3300 0
588 20250407 090600 48159380 3300 3305 3305 3300 998
589 20250407 090500 44861870 3305 3305 3305 3305 267
590 20250407 090400 43979435 3305 3300 3305 3300 15
591 20250407 090300 43929910 3300 3320 3320 3295 3835
592 20250407 090200 31236230 3320 3330 3330 3320 4970
593 20250407 090100 14725135 3345 3330 3345 3330 161
594 20250407 090000 14188930 3330 3330 3330 3325 4261