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

615
047310/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191300,859180890,4100,4100,4100,4100,4466
20250407,191200,859180890,4100,4100,4100,4100,0
20250407,191100,859180890,4100,4100,4100,4100,0
20250407,191000,859180890,4100,4100,4100,4100,0
20250407,190900,859180890,4100,4100,4100,4100,0
20250407,190800,859180890,4100,4100,4100,4100,0
20250407,190700,859180890,4100,4100,4100,4100,0
20250407,190600,859180890,4100,4100,4100,4100,0
20250407,190500,859180890,4100,4100,4100,4100,0
20250407,190400,859180890,4100,4100,4100,4100,0
20250407,190300,859180890,4100,4100,4100,4100,0
20250407,190200,859180890,4100,4100,4100,4100,0
20250407,190100,859180890,4100,4100,4100,4100,0
20250407,190000,859180890,4100,4100,4100,4100,0
20250407,185900,859180890,4100,4100,4100,4100,0
20250407,185800,859180890,4100,4100,4100,4100,0
20250407,185700,859180890,4100,4100,4100,4100,0
20250407,185600,859180890,4100,4100,4100,4100,0
20250407,185500,859180890,4100,4100,4100,4100,0
20250407,185400,859180890,4100,4100,4100,4100,0
20250407,185300,859180890,4100,4100,4100,4100,0
20250407,185200,859180890,4100,4100,4100,4100,0
20250407,185100,859180890,4100,4100,4100,4100,0
20250407,185000,859180890,4100,4100,4100,4100,0
20250407,184900,859180890,4100,4100,4100,4100,0
20250407,184800,859180890,4100,4100,4100,4100,0
20250407,184700,859180890,4100,4100,4100,4100,0
20250407,184600,859180890,4100,4100,4100,4100,0
20250407,184500,859180890,4100,4100,4100,4100,0
20250407,184400,859180890,4100,4100,4100,4100,0
20250407,184300,859180890,4100,4100,4100,4100,4466
20250407,184200,859180890,4100,4100,4100,4100,0
20250407,184100,859180890,4100,4100,4100,4100,0
20250407,184000,859180890,4100,4100,4100,4100,0
20250407,183900,859180890,4100,4100,4100,4100,0
20250407,183800,859180890,4100,4100,4100,4100,0
20250407,183700,859180890,4100,4100,4100,4100,0
20250407,183600,859180890,4100,4100,4100,4100,0
20250407,183500,859180890,4100,4100,4100,4100,0
20250407,183400,859180890,4100,4100,4100,4100,0
20250407,183300,859180890,4100,4100,4100,4100,0
20250407,183200,859180890,4100,4100,4100,4100,0
20250407,183100,859180890,4100,4100,4100,4100,0
20250407,183000,859180890,4100,4100,4100,4100,0
20250407,182900,859180890,4100,4100,4100,4100,0
20250407,182800,859180890,4100,4100,4100,4100,0
20250407,182700,859180890,4100,4100,4100,4100,0
20250407,182600,859180890,4100,4100,4100,4100,0
20250407,182500,859180890,4100,4100,4100,4100,0
20250407,182400,859180890,4100,4100,4100,4100,0
20250407,182300,859180890,4100,4100,4100,4100,0
20250407,182200,859180890,4100,4100,4100,4100,0
20250407,182100,859180890,4100,4100,4100,4100,0
20250407,182000,859180890,4100,4100,4100,4100,0
20250407,181900,859180890,4100,4100,4100,4100,0
20250407,181800,859180890,4100,4100,4100,4100,0
20250407,181700,859180890,4100,4100,4100,4100,0
20250407,181600,859180890,4100,4100,4100,4100,0
20250407,181500,859180890,4100,4100,4100,4100,0
20250407,181400,859180890,4100,4100,4100,4100,0
20250407,181300,859180890,4100,4100,4100,4100,4466
20250407,181200,859180890,4100,4100,4100,4100,0
20250407,181100,859180890,4100,4100,4100,4100,0
20250407,181000,859180890,4100,4100,4100,4100,0
20250407,180900,859180890,4100,4100,4100,4100,0
20250407,180800,859180890,4100,4100,4100,4100,0
20250407,180700,859180890,4100,4100,4100,4100,0
20250407,180600,859180890,4100,4100,4100,4100,0
20250407,180500,859180890,4100,4100,4100,4100,0
20250407,180400,859180890,4100,4100,4100,4100,0
20250407,180300,859180890,4100,4100,4100,4100,0
20250407,180200,859180890,4100,4100,4100,4100,0
20250407,180100,859180890,4100,4100,4100,4100,0
20250407,180000,859180890,4100,4100,4100,4100,0
20250407,175900,859180890,4100,4100,4100,4100,0
20250407,175800,859180890,4100,4100,4100,4100,0
20250407,175700,859180890,4100,4100,4100,4100,0
20250407,175600,859180890,4100,4100,4100,4100,0
20250407,175500,859180890,4100,4100,4100,4100,0
20250407,175400,859180890,4100,4100,4100,4100,0
20250407,175300,859180890,4100,4100,4100,4100,0
20250407,175200,859180890,4100,4100,4100,4100,0
20250407,175100,859180890,4100,4100,4100,4100,0
20250407,175000,859180890,4100,4100,4100,4100,0
20250407,174900,859180890,4100,4100,4100,4100,0
20250407,174800,859180890,4100,4100,4100,4100,0
20250407,174700,859180890,4100,4100,4100,4100,0
20250407,174600,859180890,4100,4100,4100,4100,0
20250407,174500,859180890,4100,4100,4100,4100,0
20250407,174400,859180890,4100,4100,4100,4100,0
20250407,174300,859180890,4100,4100,4100,4100,4466
20250407,174200,859180890,4100,4100,4100,4100,0
20250407,174100,859180890,4100,4100,4100,4100,0
20250407,174000,859180890,4100,4100,4100,4100,0
20250407,173900,859180890,4100,4100,4100,4100,0
20250407,173800,859180890,4100,4100,4100,4100,0
20250407,173700,859180890,4100,4100,4100,4100,0
20250407,173600,859180890,4100,4100,4100,4100,0
20250407,173500,859180890,4100,4100,4100,4100,0
20250407,173400,859180890,4100,4100,4100,4100,0
20250407,173300,859180890,4100,4100,4100,4100,0
20250407,173200,859180890,4100,4100,4100,4100,0
20250407,173100,859180890,4100,4100,4100,4100,0
20250407,173000,859180890,4100,4100,4100,4100,0
20250407,172900,859180890,4100,4100,4100,4100,0
20250407,172800,859180890,4100,4100,4100,4100,0
20250407,172700,859180890,4100,4100,4100,4100,0
20250407,172600,859180890,4100,4100,4100,4100,0
20250407,172500,859180890,4100,4100,4100,4100,0
20250407,172400,859180890,4100,4100,4100,4100,0
20250407,172300,859180890,4100,4100,4100,4100,0
20250407,172200,859180890,4100,4100,4100,4100,0
20250407,172100,859180890,4100,4100,4100,4100,0
20250407,172000,859180890,4100,4100,4100,4100,0
20250407,171900,859180890,4100,4100,4100,4100,0
20250407,171800,859180890,4100,4100,4100,4100,0
20250407,171700,859180890,4100,4100,4100,4100,0
20250407,171600,859180890,4100,4100,4100,4100,0
20250407,171500,859180890,4100,4100,4100,4100,0
20250407,171400,859180890,4100,4100,4100,4100,0
20250407,171300,859180890,4100,4100,4100,4100,4466
20250407,171200,859180890,4100,4100,4100,4100,0
20250407,171100,859180890,4100,4100,4100,4100,0
20250407,171000,859180890,4100,4100,4100,4100,0
20250407,170900,859180890,4100,4100,4100,4100,0
20250407,170800,859180890,4100,4100,4100,4100,0
20250407,170700,859180890,4100,4100,4100,4100,0
20250407,170600,859180890,4100,4100,4100,4100,0
20250407,170500,859180890,4100,4100,4100,4100,0
20250407,170400,859180890,4100,4100,4100,4100,0
20250407,170300,859180890,4100,4100,4100,4100,0
20250407,170200,859180890,4100,4100,4100,4100,0
20250407,170100,859180890,4100,4100,4100,4100,0
20250407,170000,859180890,4100,4100,4100,4100,0
20250407,165900,859180890,4100,4100,4100,4100,0
20250407,165800,859180890,4100,4100,4100,4100,0
20250407,165700,859180890,4100,4100,4100,4100,0
20250407,165600,859180890,4100,4100,4100,4100,0
20250407,165500,859180890,4100,4100,4100,4100,0
20250407,165400,859180890,4100,4100,4100,4100,0
20250407,165300,859180890,4100,4100,4100,4100,0
20250407,165200,859180890,4100,4100,4100,4100,0
20250407,165100,859180890,4100,4100,4100,4100,0
20250407,165000,859180890,4100,4100,4100,4100,0
20250407,164900,859180890,4100,4100,4100,4100,0
20250407,164800,859180890,4100,4100,4100,4100,0
20250407,164700,859180890,4100,4100,4100,4100,0
20250407,164600,859180890,4100,4100,4100,4100,0
20250407,164500,859180890,4100,4100,4100,4100,0
20250407,164400,859180890,4100,4100,4100,4100,0
20250407,164300,859180890,4100,4100,4100,4100,4466
20250407,164200,859180890,4100,4100,4100,4100,0
20250407,164100,859180890,4100,4100,4100,4100,0
20250407,164000,859180890,4100,4100,4100,4100,0
20250407,163900,859180890,4100,4100,4100,4100,0
20250407,163800,859180890,4100,4100,4100,4100,0
20250407,163700,859180890,4100,4100,4100,4100,0
20250407,163600,859180890,4100,4100,4100,4100,0
20250407,163500,859180890,4100,4100,4100,4100,0
20250407,163400,859180890,4100,4100,4100,4100,0
20250407,163300,859180890,4100,4100,4100,4100,0
20250407,163200,859180890,4100,4100,4100,4100,0
20250407,163100,859180890,4100,4100,4100,4100,0
20250407,163000,859180890,4100,4100,4100,4100,0
20250407,162900,859180890,4100,4100,4100,4100,0
20250407,162800,859180890,4100,4100,4100,4100,0
20250407,162700,859180890,4100,4100,4100,4100,0
20250407,162600,859180890,4100,4100,4100,4100,0
20250407,162500,859180890,4100,4100,4100,4100,0
20250407,162400,859180890,4100,4100,4100,4100,0
20250407,162300,859180890,4100,4100,4100,4100,0
20250407,162200,859180890,4100,4100,4100,4100,0
20250407,162100,859180890,4100,4100,4100,4100,0
20250407,162000,859180890,4100,4100,4100,4100,0
20250407,161900,859180890,4100,4100,4100,4100,0
20250407,161800,859180890,4100,4100,4100,4100,0
20250407,161700,859180890,4100,4100,4100,4100,0
20250407,161600,859180890,4100,4100,4100,4100,0
20250407,161500,859180890,4100,4100,4100,4100,0
20250407,161400,859180890,4100,4100,4100,4100,0
20250407,161300,859180890,4100,4100,4100,4100,4466
20250407,161200,859180890,4100,4100,4100,4100,0
20250407,161100,859180890,4100,4100,4100,4100,0
20250407,161000,859180890,4100,4100,4100,4100,0
20250407,160900,859180890,4100,4100,4100,4100,0
20250407,160800,859180890,4100,4100,4100,4100,0
20250407,160700,859180890,4100,4100,4100,4100,0
20250407,160600,859180890,4100,4100,4100,4100,0
20250407,160500,859180890,4100,4100,4100,4100,0
20250407,160400,859180890,4100,4100,4100,4100,0
20250407,160300,859180890,4100,4100,4100,4100,0
20250407,160200,859180890,4100,4100,4100,4100,0
20250407,160100,859180890,4100,4100,4100,4100,0
20250407,160000,859180890,4100,4100,4100,4100,0
20250407,155900,859180890,4100,4100,4100,4100,0
20250407,155800,859180890,4100,4100,4100,4100,0
20250407,155700,859180890,4100,4100,4100,4100,0
20250407,155600,859180890,4100,4100,4100,4100,0
20250407,155500,859180890,4100,4100,4100,4100,0
20250407,155400,859180890,4100,4100,4100,4100,0
20250407,155300,859180890,4100,4100,4100,4100,0
20250407,155200,859180890,4100,4100,4100,4100,0
20250407,155100,859180890,4100,4100,4100,4100,0
20250407,155000,859180890,4100,4100,4100,4100,0
20250407,154900,859180890,4100,4100,4100,4100,0
20250407,154800,859180890,4100,4100,4100,4100,0
20250407,154700,859180890,4100,4100,4100,4100,0
20250407,154600,859180890,4100,4100,4100,4100,0
20250407,154500,859180890,4100,4100,4100,4100,0
20250407,154400,859180890,4100,4100,4100,4100,0
20250407,154300,859180890,4100,4100,4100,4100,4466
20250407,154200,859180890,4100,4100,4100,4100,0
20250407,154100,859180890,4100,4100,4100,4100,0
20250407,154000,859180890,4100,4100,4100,4100,0
20250407,153900,859180890,4100,4100,4100,4100,0
20250407,153800,859180890,4100,4100,4100,4100,0
20250407,153700,859180890,4100,4100,4100,4100,0
20250407,153600,859180890,4100,4100,4100,4100,0
20250407,153500,859180890,4100,4100,4100,4100,0
20250407,153400,859180890,4100,4100,4100,4100,0
20250407,153300,859180890,4100,4100,4100,4100,0
20250407,153200,859180890,4100,4100,4100,4100,0
20250407,153100,859180890,4100,4100,4100,4100,0
20250407,153000,859180890,4100,4100,4100,4100,4466
20250407,152900,840870290,4100,4100,4100,4100,0
20250407,152800,840870290,4100,4100,4100,4100,0
20250407,152700,840870290,4100,4100,4100,4100,0
20250407,152600,840870290,4100,4100,4100,4100,0
20250407,152500,840870290,4100,4100,4100,4100,0
20250407,152400,840870290,4100,4100,4100,4100,0
20250407,152300,840870290,4100,4100,4100,4100,0
20250407,152200,840870290,4100,4100,4100,4100,0
20250407,152100,840870290,4100,4100,4100,4100,0
20250407,152000,840870290,4100,4100,4100,4100,0
20250407,151900,840870290,4100,4130,4130,4100,2199
20250407,151800,831845905,4110,4110,4110,4110,168
20250407,151700,831155425,4110,4125,4125,4110,5287
20250407,151600,809388920,4120,4120,4120,4120,0
20250407,151500,809388920,4120,4120,4120,4115,1270
20250407,151400,804161495,4115,4115,4115,4115,178
20250407,151300,803429025,4115,4130,4130,4115,1707
20250407,151200,796394015,4130,4130,4130,4125,208
20250407,151100,795535015,4125,4125,4125,4125,51
20250407,151000,795324640,4135,4135,4135,4135,7
20250407,150900,795295695,4135,4135,4140,4125,378
20250407,150800,793734060,4140,4145,4145,4140,77
20250407,150700,793415275,4145,4145,4145,4145,50
20250407,150600,793208025,4145,4145,4145,4145,300
20250407,150500,791964525,4145,4145,4145,4145,7
20250407,150400,791935510,4145,4150,4155,4145,575
20250407,150300,789548920,4145,4140,4150,4140,253
20250407,150200,788499295,4135,4135,4135,4135,120
20250407,150100,788003095,4140,4130,4140,4125,186
20250407,150000,787233200,4130,4120,4130,4120,11
20250407,145900,787187870,4120,4120,4120,4120,350
20250407,145800,785745870,4120,4120,4120,4115,3120
20250407,145700,772902845,4130,4130,4130,4130,48
20250407,145600,772704605,4130,4130,4130,4130,100
20250407,145500,772291605,4125,4125,4125,4125,0
20250407,145400,772291605,4125,4120,4125,4120,44
20250407,145300,772110230,4120,4120,4120,4120,138
20250407,145200,771541670,4120,4120,4120,4120,80
20250407,145100,771212070,4120,4120,4120,4120,152
20250407,145000,770585830,4120,4120,4120,4115,112
20250407,144900,770124640,4125,4125,4130,4110,1129
20250407,144800,765480600,4125,4130,4130,4125,15
20250407,144700,765418700,4135,4120,4135,4110,4712
20250407,144600,746011815,4120,4120,4120,4120,0
20250407,144500,746011815,4120,4120,4120,4120,47
20250407,144400,745818175,4120,4120,4120,4120,1922
20250407,144300,737899535,4125,4125,4125,4125,10
20250407,144200,737858285,4115,4130,4130,4115,2380
20250407,144100,728042975,4135,4135,4135,4135,1265
20250407,144000,722812200,4135,4135,4135,4135,704
20250407,143900,719901160,4135,4135,4135,4130,157
20250407,143800,719252300,4135,4135,4135,4135,3
20250407,143700,719239895,4155,4155,4155,4155,0
20250407,143600,719239895,4155,4155,4155,4155,19
20250407,143500,719160950,4155,4135,4155,4130,117
20250407,143400,718676860,4155,4140,4155,4130,2167
20250407,143300,709716900,4130,4145,4145,4130,2059
20250407,143200,701205485,4135,4155,4155,4135,3608
20250407,143100,686262625,4150,4150,4150,4150,0
20250407,143000,686262625,4150,4150,4150,4150,0
20250407,142900,686262625,4150,4175,4175,4150,3604
20250407,142800,671296860,4175,4175,4175,4175,298
20250407,142700,670052710,4185,4185,4185,4185,101
20250407,142600,669630025,4185,4185,4185,4185,11
20250407,142500,669583990,4175,4175,4175,4175,74
20250407,142400,669275040,4175,4165,4175,4155,3141
20250407,142300,656213675,4195,4175,4195,4165,1649
20250407,142200,649340305,4190,4190,4190,4190,67
20250407,142100,649059575,4190,4190,4190,4190,48
20250407,142000,648858455,4190,4180,4190,4170,2508
20250407,141900,638397715,4175,4185,4185,4175,7564
20250407,141800,606805210,4190,4190,4190,4190,528
20250407,141700,604592890,4190,4190,4190,4190,152
20250407,141600,603956010,4190,4195,4195,4190,55
20250407,141500,603725310,4195,4195,4195,4195,5
20250407,141400,603704335,4185,4190,4190,4185,89
20250407,141300,603331620,4190,4190,4190,4190,0
20250407,141200,603331620,4190,4190,4190,4190,0
20250407,141100,603331620,4190,4190,4190,4190,681
20250407,141000,600478230,4185,4185,4185,4185,199
20250407,140900,599645415,4185,4185,4185,4185,0
20250407,140800,599645415,4185,4190,4190,4185,524
20250407,140700,597452225,4190,4190,4190,4190,0
20250407,140600,597452225,4190,4190,4190,4190,103
20250407,140500,597020655,4190,4190,4190,4190,5
20250407,140400,596999705,4190,4190,4190,4190,0
20250407,140300,596999705,4190,4190,4190,4190,838
20250407,140200,593488485,4190,4190,4190,4190,0
20250407,140100,593488485,4190,4190,4190,4190,0
20250407,140000,593488485,4190,4190,4190,4190,0
20250407,135900,593488485,4190,4190,4190,4190,0
20250407,135800,593488485,4190,4190,4190,4190,0
20250407,135700,593488485,4190,4190,4190,4190,3
20250407,135600,593475915,4195,4190,4195,4190,513
20250407,135500,591325390,4185,4185,4185,4185,405
20250407,135400,589630465,4185,4195,4195,4185,4847
20250407,135300,569311460,4195,4195,4195,4195,200
20250407,135200,568472460,4200,4200,4200,4200,0
20250407,135100,568472460,4200,4200,4200,4200,0
20250407,135000,568472460,4200,4200,4200,4190,530
20250407,134900,566249510,4195,4200,4200,4195,105
20250407,134800,565809005,4195,4195,4195,4195,0
20250407,134700,565809005,4195,4195,4195,4195,0
20250407,134600,565809005,4195,4195,4195,4195,0
20250407,134500,565809005,4195,4200,4200,4195,4099
20250407,134400,548604455,4200,4200,4200,4200,0
20250407,134300,548604455,4200,4200,4200,4200,0
20250407,134200,548604455,4200,4200,4200,4200,62
20250407,134100,548344055,4205,4200,4205,4200,61
20250407,134000,548087795,4205,4200,4205,4200,210
20250407,133900,547205745,4200,4200,4200,4200,37
20250407,133800,547050345,4200,4200,4200,4200,95
20250407,133700,546651345,4205,4210,4210,4205,2
20250407,133600,546642930,4210,4210,4210,4210,100
20250407,133500,546221930,4205,4205,4205,4205,0
20250407,133400,546221930,4205,4205,4205,4205,3
20250407,133300,546209315,4205,4205,4205,4205,175
20250407,133200,545473440,4205,4205,4205,4205,23
20250407,133100,545376725,4205,4210,4210,4205,206
20250407,133000,544510430,4210,4210,4210,4210,0
20250407,132900,544510430,4210,4220,4220,4210,11
20250407,132800,544464110,4212,4212,4212,4212,0
20250407,132700,544464110,4212,4212,4212,4212,0
20250407,132600,544464110,4212,4212,4212,4212,0
20250407,132500,544464110,4212,4212,4212,4212,0
20250407,132400,544464110,4212,4212,4212,4212,2
20250407,132300,544455686,4210,4210,4210,4210,0
20250407,132200,544455686,4210,4210,4210,4210,0
20250407,132100,544455686,4210,4210,4210,4210,329
20250407,132000,543070596,4210,4210,4210,4210,367
20250407,131900,541525526,4207,4207,4207,4207,1
20250407,131800,541521319,4210,4210,4210,4210,0
20250407,131700,541521319,4210,4210,4210,4210,0
20250407,131600,541521319,4210,4205,4210,4205,8
20250407,131500,541487674,4205,4205,4205,4205,93
20250407,131400,541096609,4205,4205,4205,4205,91
20250407,131300,540713954,4205,4205,4205,4205,2
20250407,131200,540705544,4205,4205,4205,4205,0
20250407,131100,540705544,4205,4210,4210,4205,374
20250407,131000,539132624,4210,4210,4210,4210,0
20250407,130900,539132624,4210,4210,4210,4210,264
20250407,130800,538021184,4210,4210,4210,4210,512
20250407,130700,535865664,4210,4205,4210,4205,224
20250407,130600,534922924,4200,4200,4200,4200,0
20250407,130500,534922924,4200,4200,4200,4200,0
20250407,130400,534922924,4200,4200,4200,4200,0
20250407,130300,534922924,4200,4210,4210,4200,604
20250407,130200,532384519,4210,4210,4210,4210,11
20250407,130100,532338209,4210,4210,4210,4210,9
20250407,130000,532300319,4210,4210,4210,4210,0
20250407,125900,532300319,4210,4210,4210,4210,1
20250407,125800,532296109,4200,4205,4205,4200,763
20250407,125700,529091469,4205,4205,4205,4205,0
20250407,125600,529091469,4205,4205,4205,4205,0
20250407,125500,529091469,4205,4205,4205,4205,0
20250407,125400,529091469,4205,4205,4205,4205,0
20250407,125300,529091469,4205,4205,4205,4205,147
20250407,125200,528473334,4200,4200,4200,4200,0
20250407,125100,528473334,4200,4200,4200,4200,137
20250407,125000,527897934,4200,4200,4200,4200,10
20250407,124900,527855934,4200,4200,4200,4200,111
20250407,124800,527389734,4200,4200,4200,4200,1
20250407,124700,527385534,4200,4200,4200,4200,185
20250407,124600,526608534,4195,4205,4205,4195,705
20250407,124500,523648139,4205,4205,4205,4205,0
20250407,124400,523648139,4205,4205,4205,4205,0
20250407,124300,523648139,4205,4205,4205,4205,0
20250407,124200,523648139,4205,4205,4205,4205,0
20250407,124100,523648139,4205,4205,4205,4205,6
20250407,124000,523622909,4210,4210,4210,4210,2
20250407,123900,523614489,4205,4205,4205,4205,0
20250407,123800,523614489,4205,4205,4205,4205,0
20250407,123700,523614489,4205,4205,4205,4205,0
20250407,123600,523614489,4205,4205,4205,4205,0
20250407,123500,523614489,4205,4205,4205,4205,704
20250407,123400,520654169,4205,4205,4205,4205,61
20250407,123300,520397664,4210,4210,4210,4210,0
20250407,123200,520397664,4210,4210,4210,4210,0
20250407,123100,520397664,4210,4210,4210,4210,0
20250407,123000,520397664,4210,4210,4210,4210,131
20250407,122900,519846154,4210,4210,4210,4210,0
20250407,122800,519846154,4210,4210,4210,4210,469
20250407,122700,517871664,4220,4220,4220,4220,0
20250407,122600,517871664,4220,4220,4220,4220,0
20250407,122500,517871664,4220,4220,4220,4220,5
20250407,122400,517850564,4220,4215,4220,4215,973
20250407,122300,513747004,4220,4220,4220,4220,1
20250407,122200,513742784,4205,4205,4205,4205,0
20250407,122100,513742784,4205,4205,4205,4205,0
20250407,122000,513742784,4205,4205,4205,4205,0
20250407,121900,513742784,4205,4205,4205,4205,3
20250407,121800,513730169,4195,4195,4195,4195,0
20250407,121700,513730169,4195,4195,4195,4195,0
20250407,121600,513730169,4195,4205,4205,4195,2000
20250407,121500,505330859,4210,4210,4210,4210,0
20250407,121400,505330859,4210,4210,4210,4210,0
20250407,121300,505330859,4210,4210,4210,4210,0
20250407,121200,505330859,4210,4215,4215,4210,1445
20250407,121100,499240474,4220,4220,4220,4220,0
20250407,121000,499240474,4220,4225,4225,4220,74
20250407,120900,498928074,4225,4225,4225,4225,146
20250407,120800,498311224,4225,4225,4225,4225,0
20250407,120700,498311224,4225,4225,4225,4225,1221
20250407,120600,493152499,4225,4225,4225,4225,989
20250407,120500,488973974,4225,4225,4225,4225,475
20250407,120400,486967099,4225,4215,4225,4215,456
20250407,120300,485040619,4215,4215,4215,4215,0
20250407,120200,485040619,4215,4215,4215,4215,20
20250407,120100,484956319,4210,4210,4210,4210,200
20250407,120000,484114319,4210,4210,4210,4210,955
20250407,115900,480093769,4215,4210,4215,4210,152
20250407,115800,479453824,4210,4210,4210,4210,0
20250407,115700,479453824,4210,4210,4210,4210,0
20250407,115600,479453824,4210,4205,4210,4205,256
20250407,115500,478377244,4210,4210,4210,4210,96
20250407,115400,477973084,4210,4210,4210,4210,0
20250407,115300,477973084,4210,4210,4210,4210,29
20250407,115200,477850994,4210,4210,4210,4210,0
20250407,115100,477850994,4210,4210,4210,4210,5000
20250407,115000,456800994,4205,4205,4205,4205,0
20250407,114900,456800994,4205,4205,4205,4205,0
20250407,114800,456800994,4205,4205,4205,4205,0
20250407,114700,456800994,4205,4205,4205,4205,0
20250407,114600,456800994,4205,4205,4205,4205,0
20250407,114500,456800994,4205,4205,4205,4205,0
20250407,114400,456800994,4205,4205,4205,4205,33
20250407,114300,456662229,4205,4205,4205,4205,0
20250407,114200,456662229,4205,4205,4205,4205,269
20250407,114100,455531084,4205,4205,4205,4205,1
20250407,114000,455526879,4205,4205,4205,4205,66
20250407,113900,455249349,4205,4205,4205,4205,26
20250407,113800,455140019,4205,4200,4205,4200,322
20250407,113700,453787614,4220,4220,4220,4220,0
20250407,113600,453787614,4220,4220,4220,4220,0
20250407,113500,453787614,4220,4215,4220,4215,83
20250407,113400,453437454,4205,4205,4205,4205,489
20250407,113300,451381209,4210,4210,4210,4210,10
20250407,113200,451339109,4210,4210,4210,4210,1
20250407,113100,451334899,4210,4210,4210,4210,599
20250407,113000,448813109,4210,4210,4210,4210,4
20250407,112900,448796269,4215,4215,4215,4215,30
20250407,112800,448669819,4215,4215,4215,4215,150
20250407,112700,448037569,4195,4205,4205,4195,5000
20250407,112600,427040719,4215,4215,4215,4215,1
20250407,112500,427036504,4210,4210,4210,4210,0
20250407,112400,427036504,4210,4215,4215,4210,426
20250407,112300,425243039,4215,4220,4220,4200,4003
20250407,112200,408387174,4225,4225,4225,4225,200
20250407,112100,407542174,4225,4225,4225,4225,0
20250407,112000,407542174,4225,4225,4225,4225,0
20250407,111900,407542174,4225,4220,4225,4220,123
20250407,111800,407022559,4225,4225,4225,4225,0
20250407,111700,407022559,4225,4225,4225,4225,2
20250407,111600,407014109,4220,4220,4220,4220,0
20250407,111500,407014109,4220,4220,4220,4220,0
20250407,111400,407014109,4220,4220,4220,4220,95
20250407,111300,406613209,4215,4215,4215,4215,0
20250407,111200,406613209,4215,4215,4215,4215,0
20250407,111100,406613209,4215,4215,4215,4215,20
20250407,111000,406528909,4220,4220,4220,4220,93
20250407,110900,406136449,4230,4230,4230,4230,0
20250407,110800,406136449,4230,4230,4230,4230,120
20250407,110700,405628849,4210,4210,4210,4210,0
20250407,110600,405628849,4210,4215,4215,4210,1000
20250407,110500,401418844,4205,4225,4225,4205,2500
20250407,110400,390884774,4245,4230,4250,4220,1457
20250407,110300,384709902,4215,4230,4235,4215,1212
20250407,110200,379582322,4215,4215,4215,4215,0
20250407,110100,379582322,4215,4215,4215,4215,64
20250407,110000,379312562,4215,4215,4215,4215,0
20250407,105900,379312562,4215,4215,4215,4215,0
20250407,105800,379312562,4215,4215,4215,4215,99
20250407,105700,378895277,4230,4230,4230,4230,1
20250407,105600,378891047,4220,4220,4220,4220,42
20250407,105500,378713807,4230,4230,4230,4230,1
20250407,105400,378709577,4210,4225,4230,4210,366
20250407,105300,377162752,4210,4220,4225,4210,181
20250407,105200,376398872,4205,4205,4205,4205,0
20250407,105100,376398872,4205,4205,4205,4205,0
20250407,105000,376398872,4205,4205,4205,4205,289
20250407,104900,375183627,4205,4205,4205,4205,0
20250407,104800,375183627,4205,4210,4210,4205,1146
20250407,104700,370363192,4210,4210,4210,4210,0
20250407,104600,370363192,4210,4210,4210,4210,1
20250407,104500,370358982,4205,4205,4205,4205,0
20250407,104400,370358982,4205,4205,4205,4205,50
20250407,104300,370148732,4205,4205,4205,4205,0
20250407,104200,370148732,4205,4230,4230,4205,3594
20250407,104100,354993532,4235,4235,4235,4235,98
20250407,104000,354578502,4235,4235,4235,4235,0
20250407,103900,354578502,4235,4235,4235,4235,0
20250407,103800,354578502,4235,4235,4235,4235,161
20250407,103700,353896667,4235,4250,4250,4235,64
20250407,103600,353625337,4250,4250,4250,4250,0
20250407,103500,353625337,4250,4250,4250,4250,3
20250407,103400,353612587,4250,4250,4250,4250,1
20250407,103300,353608337,4235,4235,4235,4235,0
20250407,103200,353608337,4235,4250,4250,4235,1364
20250407,103100,347815342,4255,4255,4255,4255,150
20250407,103000,347177092,4265,4265,4265,4265,1
20250407,102900,347172827,4265,4265,4265,4265,0
20250407,102800,347172827,4265,4265,4265,4265,0
20250407,102700,347172827,4265,4255,4265,4255,429
20250407,102600,345344457,4255,4250,4255,4250,158
20250407,102500,344672857,4240,4240,4240,4240,0
20250407,102400,344672857,4240,4240,4240,4240,0
20250407,102300,344672857,4240,4240,4240,4240,0
20250407,102200,344672857,4240,4240,4240,4240,16
20250407,102100,344605017,4240,4240,4240,4240,0
20250407,102000,344605017,4240,4240,4240,4240,617
20250407,101900,341988937,4240,4240,4240,4240,4
20250407,101800,341971977,4235,4235,4235,4235,13
20250407,101700,341916922,4240,4240,4240,4240,341
20250407,101600,340471082,4240,4240,4240,4240,119
20250407,101500,339966522,4245,4245,4245,4245,25
20250407,101400,339860397,4250,4250,4250,4250,11
20250407,101300,339813647,4255,4255,4255,4255,1
20250407,101200,339809392,4240,4250,4250,4205,2242
20250407,101100,330366162,4255,4250,4255,4250,407
20250407,101000,328635412,4240,4240,4240,4240,102
20250407,100900,328202932,4250,4250,4250,4250,0
20250407,100800,328202932,4250,4240,4250,4210,101
20250407,100700,327776657,4240,4255,4255,4240,9
20250407,100600,327738482,4250,4255,4255,4250,59
20250407,100500,327487687,4255,4245,4255,4245,8
20250407,100400,327453707,4250,4255,4255,4250,63
20250407,100300,327185907,4255,4255,4255,4255,26
20250407,100200,327075277,4260,4255,4265,4255,27
20250407,100100,326960357,4260,4260,4260,4260,8
20250407,100000,326926277,4260,4255,4260,4255,333
20250407,095900,325508402,4255,4250,4255,4250,667
20250407,095800,322673152,4250,4250,4250,4250,177
20250407,095700,321920902,4250,4250,4250,4250,1022
20250407,095600,317577402,4250,4250,4250,4250,877
20250407,095500,313850152,4250,4250,4250,4250,846
20250407,095400,310254652,4250,4250,4250,4250,1201
20250407,095300,305150402,4250,4250,4255,4215,4192
20250407,095200,287344572,4220,4250,4250,4220,262
20250407,095100,286237622,4240,4230,4240,4230,1008
20250407,095000,281968507,4230,4225,4230,4205,333
20250407,094900,280566067,4230,4230,4230,4230,5
20250407,094800,280544917,4230,4230,4230,4230,4100
20250407,094700,263201917,4230,4210,4230,4205,2848
20250407,094600,251158777,4210,4205,4215,4200,3304
20250407,094500,237262947,4210,4210,4210,4210,0
20250407,094400,237262947,4210,4210,4210,4210,458
20250407,094300,235334767,4205,4215,4215,4205,1096
20250407,094200,230722697,4215,4210,4215,4210,1179
20250407,094100,225754017,4215,4210,4215,4210,420
20250407,094000,223983722,4210,4215,4230,4210,2913
20250407,093900,211704667,4220,4215,4220,4215,644
20250407,093800,208987492,4215,4215,4215,4215,1150
20250407,093700,204140242,4215,4215,4215,4210,249
20250407,093600,203091702,4215,4215,4215,4215,3
20250407,093500,203079057,4215,4215,4215,4215,399
20250407,093400,201397272,4215,4215,4215,4215,200
20250407,093300,200554272,4220,4215,4220,4215,86
20250407,093200,200191697,4215,4210,4215,4210,689
20250407,093100,197290687,4210,4205,4210,4205,23
20250407,093000,197193952,4205,4200,4205,4200,3306
20250407,092900,183308727,4200,4210,4210,4200,1772
20250407,092800,175859747,4205,4205,4210,4200,3282
20250407,092700,162068182,4205,4215,4215,4205,2390
20250407,092600,152006592,4230,4220,4230,4220,387
20250407,092500,150372582,4215,4220,4225,4215,1326
20250407,092400,144776992,4215,4220,4220,4215,204
20250407,092300,143917127,4225,4215,4225,4215,11
20250407,092200,143870752,4210,4215,4215,4210,1225
20250407,092100,138713247,4215,4220,4220,4215,212
20250407,092000,137819112,4210,4220,4220,4210,1998
20250407,091900,129404000,4220,4220,4225,4215,1238
20250407,091800,124179415,4225,4225,4225,4220,699
20250407,091700,121227140,4220,4225,4225,4215,561
20250407,091600,118860000,4210,4240,4240,4210,1521
20250407,091500,112438410,4240,4235,4250,4230,1580
20250407,091400,105751225,4240,4240,4245,4240,824
20250407,091300,102255185,4240,4235,4240,4235,356
20250407,091200,100746945,4235,4230,4235,4225,1078
20250407,091100,96188460,4235,4265,4265,4235,6094
20250407,091000,70316075,4275,4270,4275,4270,225
20250407,090900,69354325,4270,4270,4270,4270,10
20250407,090800,69311625,4270,4270,4270,4270,10
20250407,090700,69268925,4270,4270,4275,4250,2232
20250407,090600,59767785,4275,4280,4280,4275,288
20250407,090500,58536575,4280,4275,4280,4255,4278
20250407,090400,40292720,4275,4280,4280,4275,523
20250407,090300,38054730,4310,4300,4315,4275,2804
20250407,090200,26017375,4300,4315,4315,4300,1004
20250407,090100,21698985,4300,4320,4320,4300,2514
20250407,090000,10872330,4320,4400,4400,4300,2510
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 191300 859180890 4100 4100 4100 4100 4466
3 20250407 191200 859180890 4100 4100 4100 4100 0
4 20250407 191100 859180890 4100 4100 4100 4100 0
5 20250407 191000 859180890 4100 4100 4100 4100 0
6 20250407 190900 859180890 4100 4100 4100 4100 0
7 20250407 190800 859180890 4100 4100 4100 4100 0
8 20250407 190700 859180890 4100 4100 4100 4100 0
9 20250407 190600 859180890 4100 4100 4100 4100 0
10 20250407 190500 859180890 4100 4100 4100 4100 0
11 20250407 190400 859180890 4100 4100 4100 4100 0
12 20250407 190300 859180890 4100 4100 4100 4100 0
13 20250407 190200 859180890 4100 4100 4100 4100 0
14 20250407 190100 859180890 4100 4100 4100 4100 0
15 20250407 190000 859180890 4100 4100 4100 4100 0
16 20250407 185900 859180890 4100 4100 4100 4100 0
17 20250407 185800 859180890 4100 4100 4100 4100 0
18 20250407 185700 859180890 4100 4100 4100 4100 0
19 20250407 185600 859180890 4100 4100 4100 4100 0
20 20250407 185500 859180890 4100 4100 4100 4100 0
21 20250407 185400 859180890 4100 4100 4100 4100 0
22 20250407 185300 859180890 4100 4100 4100 4100 0
23 20250407 185200 859180890 4100 4100 4100 4100 0
24 20250407 185100 859180890 4100 4100 4100 4100 0
25 20250407 185000 859180890 4100 4100 4100 4100 0
26 20250407 184900 859180890 4100 4100 4100 4100 0
27 20250407 184800 859180890 4100 4100 4100 4100 0
28 20250407 184700 859180890 4100 4100 4100 4100 0
29 20250407 184600 859180890 4100 4100 4100 4100 0
30 20250407 184500 859180890 4100 4100 4100 4100 0
31 20250407 184400 859180890 4100 4100 4100 4100 0
32 20250407 184300 859180890 4100 4100 4100 4100 4466
33 20250407 184200 859180890 4100 4100 4100 4100 0
34 20250407 184100 859180890 4100 4100 4100 4100 0
35 20250407 184000 859180890 4100 4100 4100 4100 0
36 20250407 183900 859180890 4100 4100 4100 4100 0
37 20250407 183800 859180890 4100 4100 4100 4100 0
38 20250407 183700 859180890 4100 4100 4100 4100 0
39 20250407 183600 859180890 4100 4100 4100 4100 0
40 20250407 183500 859180890 4100 4100 4100 4100 0
41 20250407 183400 859180890 4100 4100 4100 4100 0
42 20250407 183300 859180890 4100 4100 4100 4100 0
43 20250407 183200 859180890 4100 4100 4100 4100 0
44 20250407 183100 859180890 4100 4100 4100 4100 0
45 20250407 183000 859180890 4100 4100 4100 4100 0
46 20250407 182900 859180890 4100 4100 4100 4100 0
47 20250407 182800 859180890 4100 4100 4100 4100 0
48 20250407 182700 859180890 4100 4100 4100 4100 0
49 20250407 182600 859180890 4100 4100 4100 4100 0
50 20250407 182500 859180890 4100 4100 4100 4100 0
51 20250407 182400 859180890 4100 4100 4100 4100 0
52 20250407 182300 859180890 4100 4100 4100 4100 0
53 20250407 182200 859180890 4100 4100 4100 4100 0
54 20250407 182100 859180890 4100 4100 4100 4100 0
55 20250407 182000 859180890 4100 4100 4100 4100 0
56 20250407 181900 859180890 4100 4100 4100 4100 0
57 20250407 181800 859180890 4100 4100 4100 4100 0
58 20250407 181700 859180890 4100 4100 4100 4100 0
59 20250407 181600 859180890 4100 4100 4100 4100 0
60 20250407 181500 859180890 4100 4100 4100 4100 0
61 20250407 181400 859180890 4100 4100 4100 4100 0
62 20250407 181300 859180890 4100 4100 4100 4100 4466
63 20250407 181200 859180890 4100 4100 4100 4100 0
64 20250407 181100 859180890 4100 4100 4100 4100 0
65 20250407 181000 859180890 4100 4100 4100 4100 0
66 20250407 180900 859180890 4100 4100 4100 4100 0
67 20250407 180800 859180890 4100 4100 4100 4100 0
68 20250407 180700 859180890 4100 4100 4100 4100 0
69 20250407 180600 859180890 4100 4100 4100 4100 0
70 20250407 180500 859180890 4100 4100 4100 4100 0
71 20250407 180400 859180890 4100 4100 4100 4100 0
72 20250407 180300 859180890 4100 4100 4100 4100 0
73 20250407 180200 859180890 4100 4100 4100 4100 0
74 20250407 180100 859180890 4100 4100 4100 4100 0
75 20250407 180000 859180890 4100 4100 4100 4100 0
76 20250407 175900 859180890 4100 4100 4100 4100 0
77 20250407 175800 859180890 4100 4100 4100 4100 0
78 20250407 175700 859180890 4100 4100 4100 4100 0
79 20250407 175600 859180890 4100 4100 4100 4100 0
80 20250407 175500 859180890 4100 4100 4100 4100 0
81 20250407 175400 859180890 4100 4100 4100 4100 0
82 20250407 175300 859180890 4100 4100 4100 4100 0
83 20250407 175200 859180890 4100 4100 4100 4100 0
84 20250407 175100 859180890 4100 4100 4100 4100 0
85 20250407 175000 859180890 4100 4100 4100 4100 0
86 20250407 174900 859180890 4100 4100 4100 4100 0
87 20250407 174800 859180890 4100 4100 4100 4100 0
88 20250407 174700 859180890 4100 4100 4100 4100 0
89 20250407 174600 859180890 4100 4100 4100 4100 0
90 20250407 174500 859180890 4100 4100 4100 4100 0
91 20250407 174400 859180890 4100 4100 4100 4100 0
92 20250407 174300 859180890 4100 4100 4100 4100 4466
93 20250407 174200 859180890 4100 4100 4100 4100 0
94 20250407 174100 859180890 4100 4100 4100 4100 0
95 20250407 174000 859180890 4100 4100 4100 4100 0
96 20250407 173900 859180890 4100 4100 4100 4100 0
97 20250407 173800 859180890 4100 4100 4100 4100 0
98 20250407 173700 859180890 4100 4100 4100 4100 0
99 20250407 173600 859180890 4100 4100 4100 4100 0
100 20250407 173500 859180890 4100 4100 4100 4100 0
101 20250407 173400 859180890 4100 4100 4100 4100 0
102 20250407 173300 859180890 4100 4100 4100 4100 0
103 20250407 173200 859180890 4100 4100 4100 4100 0
104 20250407 173100 859180890 4100 4100 4100 4100 0
105 20250407 173000 859180890 4100 4100 4100 4100 0
106 20250407 172900 859180890 4100 4100 4100 4100 0
107 20250407 172800 859180890 4100 4100 4100 4100 0
108 20250407 172700 859180890 4100 4100 4100 4100 0
109 20250407 172600 859180890 4100 4100 4100 4100 0
110 20250407 172500 859180890 4100 4100 4100 4100 0
111 20250407 172400 859180890 4100 4100 4100 4100 0
112 20250407 172300 859180890 4100 4100 4100 4100 0
113 20250407 172200 859180890 4100 4100 4100 4100 0
114 20250407 172100 859180890 4100 4100 4100 4100 0
115 20250407 172000 859180890 4100 4100 4100 4100 0
116 20250407 171900 859180890 4100 4100 4100 4100 0
117 20250407 171800 859180890 4100 4100 4100 4100 0
118 20250407 171700 859180890 4100 4100 4100 4100 0
119 20250407 171600 859180890 4100 4100 4100 4100 0
120 20250407 171500 859180890 4100 4100 4100 4100 0
121 20250407 171400 859180890 4100 4100 4100 4100 0
122 20250407 171300 859180890 4100 4100 4100 4100 4466
123 20250407 171200 859180890 4100 4100 4100 4100 0
124 20250407 171100 859180890 4100 4100 4100 4100 0
125 20250407 171000 859180890 4100 4100 4100 4100 0
126 20250407 170900 859180890 4100 4100 4100 4100 0
127 20250407 170800 859180890 4100 4100 4100 4100 0
128 20250407 170700 859180890 4100 4100 4100 4100 0
129 20250407 170600 859180890 4100 4100 4100 4100 0
130 20250407 170500 859180890 4100 4100 4100 4100 0
131 20250407 170400 859180890 4100 4100 4100 4100 0
132 20250407 170300 859180890 4100 4100 4100 4100 0
133 20250407 170200 859180890 4100 4100 4100 4100 0
134 20250407 170100 859180890 4100 4100 4100 4100 0
135 20250407 170000 859180890 4100 4100 4100 4100 0
136 20250407 165900 859180890 4100 4100 4100 4100 0
137 20250407 165800 859180890 4100 4100 4100 4100 0
138 20250407 165700 859180890 4100 4100 4100 4100 0
139 20250407 165600 859180890 4100 4100 4100 4100 0
140 20250407 165500 859180890 4100 4100 4100 4100 0
141 20250407 165400 859180890 4100 4100 4100 4100 0
142 20250407 165300 859180890 4100 4100 4100 4100 0
143 20250407 165200 859180890 4100 4100 4100 4100 0
144 20250407 165100 859180890 4100 4100 4100 4100 0
145 20250407 165000 859180890 4100 4100 4100 4100 0
146 20250407 164900 859180890 4100 4100 4100 4100 0
147 20250407 164800 859180890 4100 4100 4100 4100 0
148 20250407 164700 859180890 4100 4100 4100 4100 0
149 20250407 164600 859180890 4100 4100 4100 4100 0
150 20250407 164500 859180890 4100 4100 4100 4100 0
151 20250407 164400 859180890 4100 4100 4100 4100 0
152 20250407 164300 859180890 4100 4100 4100 4100 4466
153 20250407 164200 859180890 4100 4100 4100 4100 0
154 20250407 164100 859180890 4100 4100 4100 4100 0
155 20250407 164000 859180890 4100 4100 4100 4100 0
156 20250407 163900 859180890 4100 4100 4100 4100 0
157 20250407 163800 859180890 4100 4100 4100 4100 0
158 20250407 163700 859180890 4100 4100 4100 4100 0
159 20250407 163600 859180890 4100 4100 4100 4100 0
160 20250407 163500 859180890 4100 4100 4100 4100 0
161 20250407 163400 859180890 4100 4100 4100 4100 0
162 20250407 163300 859180890 4100 4100 4100 4100 0
163 20250407 163200 859180890 4100 4100 4100 4100 0
164 20250407 163100 859180890 4100 4100 4100 4100 0
165 20250407 163000 859180890 4100 4100 4100 4100 0
166 20250407 162900 859180890 4100 4100 4100 4100 0
167 20250407 162800 859180890 4100 4100 4100 4100 0
168 20250407 162700 859180890 4100 4100 4100 4100 0
169 20250407 162600 859180890 4100 4100 4100 4100 0
170 20250407 162500 859180890 4100 4100 4100 4100 0
171 20250407 162400 859180890 4100 4100 4100 4100 0
172 20250407 162300 859180890 4100 4100 4100 4100 0
173 20250407 162200 859180890 4100 4100 4100 4100 0
174 20250407 162100 859180890 4100 4100 4100 4100 0
175 20250407 162000 859180890 4100 4100 4100 4100 0
176 20250407 161900 859180890 4100 4100 4100 4100 0
177 20250407 161800 859180890 4100 4100 4100 4100 0
178 20250407 161700 859180890 4100 4100 4100 4100 0
179 20250407 161600 859180890 4100 4100 4100 4100 0
180 20250407 161500 859180890 4100 4100 4100 4100 0
181 20250407 161400 859180890 4100 4100 4100 4100 0
182 20250407 161300 859180890 4100 4100 4100 4100 4466
183 20250407 161200 859180890 4100 4100 4100 4100 0
184 20250407 161100 859180890 4100 4100 4100 4100 0
185 20250407 161000 859180890 4100 4100 4100 4100 0
186 20250407 160900 859180890 4100 4100 4100 4100 0
187 20250407 160800 859180890 4100 4100 4100 4100 0
188 20250407 160700 859180890 4100 4100 4100 4100 0
189 20250407 160600 859180890 4100 4100 4100 4100 0
190 20250407 160500 859180890 4100 4100 4100 4100 0
191 20250407 160400 859180890 4100 4100 4100 4100 0
192 20250407 160300 859180890 4100 4100 4100 4100 0
193 20250407 160200 859180890 4100 4100 4100 4100 0
194 20250407 160100 859180890 4100 4100 4100 4100 0
195 20250407 160000 859180890 4100 4100 4100 4100 0
196 20250407 155900 859180890 4100 4100 4100 4100 0
197 20250407 155800 859180890 4100 4100 4100 4100 0
198 20250407 155700 859180890 4100 4100 4100 4100 0
199 20250407 155600 859180890 4100 4100 4100 4100 0
200 20250407 155500 859180890 4100 4100 4100 4100 0
201 20250407 155400 859180890 4100 4100 4100 4100 0
202 20250407 155300 859180890 4100 4100 4100 4100 0
203 20250407 155200 859180890 4100 4100 4100 4100 0
204 20250407 155100 859180890 4100 4100 4100 4100 0
205 20250407 155000 859180890 4100 4100 4100 4100 0
206 20250407 154900 859180890 4100 4100 4100 4100 0
207 20250407 154800 859180890 4100 4100 4100 4100 0
208 20250407 154700 859180890 4100 4100 4100 4100 0
209 20250407 154600 859180890 4100 4100 4100 4100 0
210 20250407 154500 859180890 4100 4100 4100 4100 0
211 20250407 154400 859180890 4100 4100 4100 4100 0
212 20250407 154300 859180890 4100 4100 4100 4100 4466
213 20250407 154200 859180890 4100 4100 4100 4100 0
214 20250407 154100 859180890 4100 4100 4100 4100 0
215 20250407 154000 859180890 4100 4100 4100 4100 0
216 20250407 153900 859180890 4100 4100 4100 4100 0
217 20250407 153800 859180890 4100 4100 4100 4100 0
218 20250407 153700 859180890 4100 4100 4100 4100 0
219 20250407 153600 859180890 4100 4100 4100 4100 0
220 20250407 153500 859180890 4100 4100 4100 4100 0
221 20250407 153400 859180890 4100 4100 4100 4100 0
222 20250407 153300 859180890 4100 4100 4100 4100 0
223 20250407 153200 859180890 4100 4100 4100 4100 0
224 20250407 153100 859180890 4100 4100 4100 4100 0
225 20250407 153000 859180890 4100 4100 4100 4100 4466
226 20250407 152900 840870290 4100 4100 4100 4100 0
227 20250407 152800 840870290 4100 4100 4100 4100 0
228 20250407 152700 840870290 4100 4100 4100 4100 0
229 20250407 152600 840870290 4100 4100 4100 4100 0
230 20250407 152500 840870290 4100 4100 4100 4100 0
231 20250407 152400 840870290 4100 4100 4100 4100 0
232 20250407 152300 840870290 4100 4100 4100 4100 0
233 20250407 152200 840870290 4100 4100 4100 4100 0
234 20250407 152100 840870290 4100 4100 4100 4100 0
235 20250407 152000 840870290 4100 4100 4100 4100 0
236 20250407 151900 840870290 4100 4130 4130 4100 2199
237 20250407 151800 831845905 4110 4110 4110 4110 168
238 20250407 151700 831155425 4110 4125 4125 4110 5287
239 20250407 151600 809388920 4120 4120 4120 4120 0
240 20250407 151500 809388920 4120 4120 4120 4115 1270
241 20250407 151400 804161495 4115 4115 4115 4115 178
242 20250407 151300 803429025 4115 4130 4130 4115 1707
243 20250407 151200 796394015 4130 4130 4130 4125 208
244 20250407 151100 795535015 4125 4125 4125 4125 51
245 20250407 151000 795324640 4135 4135 4135 4135 7
246 20250407 150900 795295695 4135 4135 4140 4125 378
247 20250407 150800 793734060 4140 4145 4145 4140 77
248 20250407 150700 793415275 4145 4145 4145 4145 50
249 20250407 150600 793208025 4145 4145 4145 4145 300
250 20250407 150500 791964525 4145 4145 4145 4145 7
251 20250407 150400 791935510 4145 4150 4155 4145 575
252 20250407 150300 789548920 4145 4140 4150 4140 253
253 20250407 150200 788499295 4135 4135 4135 4135 120
254 20250407 150100 788003095 4140 4130 4140 4125 186
255 20250407 150000 787233200 4130 4120 4130 4120 11
256 20250407 145900 787187870 4120 4120 4120 4120 350
257 20250407 145800 785745870 4120 4120 4120 4115 3120
258 20250407 145700 772902845 4130 4130 4130 4130 48
259 20250407 145600 772704605 4130 4130 4130 4130 100
260 20250407 145500 772291605 4125 4125 4125 4125 0
261 20250407 145400 772291605 4125 4120 4125 4120 44
262 20250407 145300 772110230 4120 4120 4120 4120 138
263 20250407 145200 771541670 4120 4120 4120 4120 80
264 20250407 145100 771212070 4120 4120 4120 4120 152
265 20250407 145000 770585830 4120 4120 4120 4115 112
266 20250407 144900 770124640 4125 4125 4130 4110 1129
267 20250407 144800 765480600 4125 4130 4130 4125 15
268 20250407 144700 765418700 4135 4120 4135 4110 4712
269 20250407 144600 746011815 4120 4120 4120 4120 0
270 20250407 144500 746011815 4120 4120 4120 4120 47
271 20250407 144400 745818175 4120 4120 4120 4120 1922
272 20250407 144300 737899535 4125 4125 4125 4125 10
273 20250407 144200 737858285 4115 4130 4130 4115 2380
274 20250407 144100 728042975 4135 4135 4135 4135 1265
275 20250407 144000 722812200 4135 4135 4135 4135 704
276 20250407 143900 719901160 4135 4135 4135 4130 157
277 20250407 143800 719252300 4135 4135 4135 4135 3
278 20250407 143700 719239895 4155 4155 4155 4155 0
279 20250407 143600 719239895 4155 4155 4155 4155 19
280 20250407 143500 719160950 4155 4135 4155 4130 117
281 20250407 143400 718676860 4155 4140 4155 4130 2167
282 20250407 143300 709716900 4130 4145 4145 4130 2059
283 20250407 143200 701205485 4135 4155 4155 4135 3608
284 20250407 143100 686262625 4150 4150 4150 4150 0
285 20250407 143000 686262625 4150 4150 4150 4150 0
286 20250407 142900 686262625 4150 4175 4175 4150 3604
287 20250407 142800 671296860 4175 4175 4175 4175 298
288 20250407 142700 670052710 4185 4185 4185 4185 101
289 20250407 142600 669630025 4185 4185 4185 4185 11
290 20250407 142500 669583990 4175 4175 4175 4175 74
291 20250407 142400 669275040 4175 4165 4175 4155 3141
292 20250407 142300 656213675 4195 4175 4195 4165 1649
293 20250407 142200 649340305 4190 4190 4190 4190 67
294 20250407 142100 649059575 4190 4190 4190 4190 48
295 20250407 142000 648858455 4190 4180 4190 4170 2508
296 20250407 141900 638397715 4175 4185 4185 4175 7564
297 20250407 141800 606805210 4190 4190 4190 4190 528
298 20250407 141700 604592890 4190 4190 4190 4190 152
299 20250407 141600 603956010 4190 4195 4195 4190 55
300 20250407 141500 603725310 4195 4195 4195 4195 5
301 20250407 141400 603704335 4185 4190 4190 4185 89
302 20250407 141300 603331620 4190 4190 4190 4190 0
303 20250407 141200 603331620 4190 4190 4190 4190 0
304 20250407 141100 603331620 4190 4190 4190 4190 681
305 20250407 141000 600478230 4185 4185 4185 4185 199
306 20250407 140900 599645415 4185 4185 4185 4185 0
307 20250407 140800 599645415 4185 4190 4190 4185 524
308 20250407 140700 597452225 4190 4190 4190 4190 0
309 20250407 140600 597452225 4190 4190 4190 4190 103
310 20250407 140500 597020655 4190 4190 4190 4190 5
311 20250407 140400 596999705 4190 4190 4190 4190 0
312 20250407 140300 596999705 4190 4190 4190 4190 838
313 20250407 140200 593488485 4190 4190 4190 4190 0
314 20250407 140100 593488485 4190 4190 4190 4190 0
315 20250407 140000 593488485 4190 4190 4190 4190 0
316 20250407 135900 593488485 4190 4190 4190 4190 0
317 20250407 135800 593488485 4190 4190 4190 4190 0
318 20250407 135700 593488485 4190 4190 4190 4190 3
319 20250407 135600 593475915 4195 4190 4195 4190 513
320 20250407 135500 591325390 4185 4185 4185 4185 405
321 20250407 135400 589630465 4185 4195 4195 4185 4847
322 20250407 135300 569311460 4195 4195 4195 4195 200
323 20250407 135200 568472460 4200 4200 4200 4200 0
324 20250407 135100 568472460 4200 4200 4200 4200 0
325 20250407 135000 568472460 4200 4200 4200 4190 530
326 20250407 134900 566249510 4195 4200 4200 4195 105
327 20250407 134800 565809005 4195 4195 4195 4195 0
328 20250407 134700 565809005 4195 4195 4195 4195 0
329 20250407 134600 565809005 4195 4195 4195 4195 0
330 20250407 134500 565809005 4195 4200 4200 4195 4099
331 20250407 134400 548604455 4200 4200 4200 4200 0
332 20250407 134300 548604455 4200 4200 4200 4200 0
333 20250407 134200 548604455 4200 4200 4200 4200 62
334 20250407 134100 548344055 4205 4200 4205 4200 61
335 20250407 134000 548087795 4205 4200 4205 4200 210
336 20250407 133900 547205745 4200 4200 4200 4200 37
337 20250407 133800 547050345 4200 4200 4200 4200 95
338 20250407 133700 546651345 4205 4210 4210 4205 2
339 20250407 133600 546642930 4210 4210 4210 4210 100
340 20250407 133500 546221930 4205 4205 4205 4205 0
341 20250407 133400 546221930 4205 4205 4205 4205 3
342 20250407 133300 546209315 4205 4205 4205 4205 175
343 20250407 133200 545473440 4205 4205 4205 4205 23
344 20250407 133100 545376725 4205 4210 4210 4205 206
345 20250407 133000 544510430 4210 4210 4210 4210 0
346 20250407 132900 544510430 4210 4220 4220 4210 11
347 20250407 132800 544464110 4212 4212 4212 4212 0
348 20250407 132700 544464110 4212 4212 4212 4212 0
349 20250407 132600 544464110 4212 4212 4212 4212 0
350 20250407 132500 544464110 4212 4212 4212 4212 0
351 20250407 132400 544464110 4212 4212 4212 4212 2
352 20250407 132300 544455686 4210 4210 4210 4210 0
353 20250407 132200 544455686 4210 4210 4210 4210 0
354 20250407 132100 544455686 4210 4210 4210 4210 329
355 20250407 132000 543070596 4210 4210 4210 4210 367
356 20250407 131900 541525526 4207 4207 4207 4207 1
357 20250407 131800 541521319 4210 4210 4210 4210 0
358 20250407 131700 541521319 4210 4210 4210 4210 0
359 20250407 131600 541521319 4210 4205 4210 4205 8
360 20250407 131500 541487674 4205 4205 4205 4205 93
361 20250407 131400 541096609 4205 4205 4205 4205 91
362 20250407 131300 540713954 4205 4205 4205 4205 2
363 20250407 131200 540705544 4205 4205 4205 4205 0
364 20250407 131100 540705544 4205 4210 4210 4205 374
365 20250407 131000 539132624 4210 4210 4210 4210 0
366 20250407 130900 539132624 4210 4210 4210 4210 264
367 20250407 130800 538021184 4210 4210 4210 4210 512
368 20250407 130700 535865664 4210 4205 4210 4205 224
369 20250407 130600 534922924 4200 4200 4200 4200 0
370 20250407 130500 534922924 4200 4200 4200 4200 0
371 20250407 130400 534922924 4200 4200 4200 4200 0
372 20250407 130300 534922924 4200 4210 4210 4200 604
373 20250407 130200 532384519 4210 4210 4210 4210 11
374 20250407 130100 532338209 4210 4210 4210 4210 9
375 20250407 130000 532300319 4210 4210 4210 4210 0
376 20250407 125900 532300319 4210 4210 4210 4210 1
377 20250407 125800 532296109 4200 4205 4205 4200 763
378 20250407 125700 529091469 4205 4205 4205 4205 0
379 20250407 125600 529091469 4205 4205 4205 4205 0
380 20250407 125500 529091469 4205 4205 4205 4205 0
381 20250407 125400 529091469 4205 4205 4205 4205 0
382 20250407 125300 529091469 4205 4205 4205 4205 147
383 20250407 125200 528473334 4200 4200 4200 4200 0
384 20250407 125100 528473334 4200 4200 4200 4200 137
385 20250407 125000 527897934 4200 4200 4200 4200 10
386 20250407 124900 527855934 4200 4200 4200 4200 111
387 20250407 124800 527389734 4200 4200 4200 4200 1
388 20250407 124700 527385534 4200 4200 4200 4200 185
389 20250407 124600 526608534 4195 4205 4205 4195 705
390 20250407 124500 523648139 4205 4205 4205 4205 0
391 20250407 124400 523648139 4205 4205 4205 4205 0
392 20250407 124300 523648139 4205 4205 4205 4205 0
393 20250407 124200 523648139 4205 4205 4205 4205 0
394 20250407 124100 523648139 4205 4205 4205 4205 6
395 20250407 124000 523622909 4210 4210 4210 4210 2
396 20250407 123900 523614489 4205 4205 4205 4205 0
397 20250407 123800 523614489 4205 4205 4205 4205 0
398 20250407 123700 523614489 4205 4205 4205 4205 0
399 20250407 123600 523614489 4205 4205 4205 4205 0
400 20250407 123500 523614489 4205 4205 4205 4205 704
401 20250407 123400 520654169 4205 4205 4205 4205 61
402 20250407 123300 520397664 4210 4210 4210 4210 0
403 20250407 123200 520397664 4210 4210 4210 4210 0
404 20250407 123100 520397664 4210 4210 4210 4210 0
405 20250407 123000 520397664 4210 4210 4210 4210 131
406 20250407 122900 519846154 4210 4210 4210 4210 0
407 20250407 122800 519846154 4210 4210 4210 4210 469
408 20250407 122700 517871664 4220 4220 4220 4220 0
409 20250407 122600 517871664 4220 4220 4220 4220 0
410 20250407 122500 517871664 4220 4220 4220 4220 5
411 20250407 122400 517850564 4220 4215 4220 4215 973
412 20250407 122300 513747004 4220 4220 4220 4220 1
413 20250407 122200 513742784 4205 4205 4205 4205 0
414 20250407 122100 513742784 4205 4205 4205 4205 0
415 20250407 122000 513742784 4205 4205 4205 4205 0
416 20250407 121900 513742784 4205 4205 4205 4205 3
417 20250407 121800 513730169 4195 4195 4195 4195 0
418 20250407 121700 513730169 4195 4195 4195 4195 0
419 20250407 121600 513730169 4195 4205 4205 4195 2000
420 20250407 121500 505330859 4210 4210 4210 4210 0
421 20250407 121400 505330859 4210 4210 4210 4210 0
422 20250407 121300 505330859 4210 4210 4210 4210 0
423 20250407 121200 505330859 4210 4215 4215 4210 1445
424 20250407 121100 499240474 4220 4220 4220 4220 0
425 20250407 121000 499240474 4220 4225 4225 4220 74
426 20250407 120900 498928074 4225 4225 4225 4225 146
427 20250407 120800 498311224 4225 4225 4225 4225 0
428 20250407 120700 498311224 4225 4225 4225 4225 1221
429 20250407 120600 493152499 4225 4225 4225 4225 989
430 20250407 120500 488973974 4225 4225 4225 4225 475
431 20250407 120400 486967099 4225 4215 4225 4215 456
432 20250407 120300 485040619 4215 4215 4215 4215 0
433 20250407 120200 485040619 4215 4215 4215 4215 20
434 20250407 120100 484956319 4210 4210 4210 4210 200
435 20250407 120000 484114319 4210 4210 4210 4210 955
436 20250407 115900 480093769 4215 4210 4215 4210 152
437 20250407 115800 479453824 4210 4210 4210 4210 0
438 20250407 115700 479453824 4210 4210 4210 4210 0
439 20250407 115600 479453824 4210 4205 4210 4205 256
440 20250407 115500 478377244 4210 4210 4210 4210 96
441 20250407 115400 477973084 4210 4210 4210 4210 0
442 20250407 115300 477973084 4210 4210 4210 4210 29
443 20250407 115200 477850994 4210 4210 4210 4210 0
444 20250407 115100 477850994 4210 4210 4210 4210 5000
445 20250407 115000 456800994 4205 4205 4205 4205 0
446 20250407 114900 456800994 4205 4205 4205 4205 0
447 20250407 114800 456800994 4205 4205 4205 4205 0
448 20250407 114700 456800994 4205 4205 4205 4205 0
449 20250407 114600 456800994 4205 4205 4205 4205 0
450 20250407 114500 456800994 4205 4205 4205 4205 0
451 20250407 114400 456800994 4205 4205 4205 4205 33
452 20250407 114300 456662229 4205 4205 4205 4205 0
453 20250407 114200 456662229 4205 4205 4205 4205 269
454 20250407 114100 455531084 4205 4205 4205 4205 1
455 20250407 114000 455526879 4205 4205 4205 4205 66
456 20250407 113900 455249349 4205 4205 4205 4205 26
457 20250407 113800 455140019 4205 4200 4205 4200 322
458 20250407 113700 453787614 4220 4220 4220 4220 0
459 20250407 113600 453787614 4220 4220 4220 4220 0
460 20250407 113500 453787614 4220 4215 4220 4215 83
461 20250407 113400 453437454 4205 4205 4205 4205 489
462 20250407 113300 451381209 4210 4210 4210 4210 10
463 20250407 113200 451339109 4210 4210 4210 4210 1
464 20250407 113100 451334899 4210 4210 4210 4210 599
465 20250407 113000 448813109 4210 4210 4210 4210 4
466 20250407 112900 448796269 4215 4215 4215 4215 30
467 20250407 112800 448669819 4215 4215 4215 4215 150
468 20250407 112700 448037569 4195 4205 4205 4195 5000
469 20250407 112600 427040719 4215 4215 4215 4215 1
470 20250407 112500 427036504 4210 4210 4210 4210 0
471 20250407 112400 427036504 4210 4215 4215 4210 426
472 20250407 112300 425243039 4215 4220 4220 4200 4003
473 20250407 112200 408387174 4225 4225 4225 4225 200
474 20250407 112100 407542174 4225 4225 4225 4225 0
475 20250407 112000 407542174 4225 4225 4225 4225 0
476 20250407 111900 407542174 4225 4220 4225 4220 123
477 20250407 111800 407022559 4225 4225 4225 4225 0
478 20250407 111700 407022559 4225 4225 4225 4225 2
479 20250407 111600 407014109 4220 4220 4220 4220 0
480 20250407 111500 407014109 4220 4220 4220 4220 0
481 20250407 111400 407014109 4220 4220 4220 4220 95
482 20250407 111300 406613209 4215 4215 4215 4215 0
483 20250407 111200 406613209 4215 4215 4215 4215 0
484 20250407 111100 406613209 4215 4215 4215 4215 20
485 20250407 111000 406528909 4220 4220 4220 4220 93
486 20250407 110900 406136449 4230 4230 4230 4230 0
487 20250407 110800 406136449 4230 4230 4230 4230 120
488 20250407 110700 405628849 4210 4210 4210 4210 0
489 20250407 110600 405628849 4210 4215 4215 4210 1000
490 20250407 110500 401418844 4205 4225 4225 4205 2500
491 20250407 110400 390884774 4245 4230 4250 4220 1457
492 20250407 110300 384709902 4215 4230 4235 4215 1212
493 20250407 110200 379582322 4215 4215 4215 4215 0
494 20250407 110100 379582322 4215 4215 4215 4215 64
495 20250407 110000 379312562 4215 4215 4215 4215 0
496 20250407 105900 379312562 4215 4215 4215 4215 0
497 20250407 105800 379312562 4215 4215 4215 4215 99
498 20250407 105700 378895277 4230 4230 4230 4230 1
499 20250407 105600 378891047 4220 4220 4220 4220 42
500 20250407 105500 378713807 4230 4230 4230 4230 1
501 20250407 105400 378709577 4210 4225 4230 4210 366
502 20250407 105300 377162752 4210 4220 4225 4210 181
503 20250407 105200 376398872 4205 4205 4205 4205 0
504 20250407 105100 376398872 4205 4205 4205 4205 0
505 20250407 105000 376398872 4205 4205 4205 4205 289
506 20250407 104900 375183627 4205 4205 4205 4205 0
507 20250407 104800 375183627 4205 4210 4210 4205 1146
508 20250407 104700 370363192 4210 4210 4210 4210 0
509 20250407 104600 370363192 4210 4210 4210 4210 1
510 20250407 104500 370358982 4205 4205 4205 4205 0
511 20250407 104400 370358982 4205 4205 4205 4205 50
512 20250407 104300 370148732 4205 4205 4205 4205 0
513 20250407 104200 370148732 4205 4230 4230 4205 3594
514 20250407 104100 354993532 4235 4235 4235 4235 98
515 20250407 104000 354578502 4235 4235 4235 4235 0
516 20250407 103900 354578502 4235 4235 4235 4235 0
517 20250407 103800 354578502 4235 4235 4235 4235 161
518 20250407 103700 353896667 4235 4250 4250 4235 64
519 20250407 103600 353625337 4250 4250 4250 4250 0
520 20250407 103500 353625337 4250 4250 4250 4250 3
521 20250407 103400 353612587 4250 4250 4250 4250 1
522 20250407 103300 353608337 4235 4235 4235 4235 0
523 20250407 103200 353608337 4235 4250 4250 4235 1364
524 20250407 103100 347815342 4255 4255 4255 4255 150
525 20250407 103000 347177092 4265 4265 4265 4265 1
526 20250407 102900 347172827 4265 4265 4265 4265 0
527 20250407 102800 347172827 4265 4265 4265 4265 0
528 20250407 102700 347172827 4265 4255 4265 4255 429
529 20250407 102600 345344457 4255 4250 4255 4250 158
530 20250407 102500 344672857 4240 4240 4240 4240 0
531 20250407 102400 344672857 4240 4240 4240 4240 0
532 20250407 102300 344672857 4240 4240 4240 4240 0
533 20250407 102200 344672857 4240 4240 4240 4240 16
534 20250407 102100 344605017 4240 4240 4240 4240 0
535 20250407 102000 344605017 4240 4240 4240 4240 617
536 20250407 101900 341988937 4240 4240 4240 4240 4
537 20250407 101800 341971977 4235 4235 4235 4235 13
538 20250407 101700 341916922 4240 4240 4240 4240 341
539 20250407 101600 340471082 4240 4240 4240 4240 119
540 20250407 101500 339966522 4245 4245 4245 4245 25
541 20250407 101400 339860397 4250 4250 4250 4250 11
542 20250407 101300 339813647 4255 4255 4255 4255 1
543 20250407 101200 339809392 4240 4250 4250 4205 2242
544 20250407 101100 330366162 4255 4250 4255 4250 407
545 20250407 101000 328635412 4240 4240 4240 4240 102
546 20250407 100900 328202932 4250 4250 4250 4250 0
547 20250407 100800 328202932 4250 4240 4250 4210 101
548 20250407 100700 327776657 4240 4255 4255 4240 9
549 20250407 100600 327738482 4250 4255 4255 4250 59
550 20250407 100500 327487687 4255 4245 4255 4245 8
551 20250407 100400 327453707 4250 4255 4255 4250 63
552 20250407 100300 327185907 4255 4255 4255 4255 26
553 20250407 100200 327075277 4260 4255 4265 4255 27
554 20250407 100100 326960357 4260 4260 4260 4260 8
555 20250407 100000 326926277 4260 4255 4260 4255 333
556 20250407 095900 325508402 4255 4250 4255 4250 667
557 20250407 095800 322673152 4250 4250 4250 4250 177
558 20250407 095700 321920902 4250 4250 4250 4250 1022
559 20250407 095600 317577402 4250 4250 4250 4250 877
560 20250407 095500 313850152 4250 4250 4250 4250 846
561 20250407 095400 310254652 4250 4250 4250 4250 1201
562 20250407 095300 305150402 4250 4250 4255 4215 4192
563 20250407 095200 287344572 4220 4250 4250 4220 262
564 20250407 095100 286237622 4240 4230 4240 4230 1008
565 20250407 095000 281968507 4230 4225 4230 4205 333
566 20250407 094900 280566067 4230 4230 4230 4230 5
567 20250407 094800 280544917 4230 4230 4230 4230 4100
568 20250407 094700 263201917 4230 4210 4230 4205 2848
569 20250407 094600 251158777 4210 4205 4215 4200 3304
570 20250407 094500 237262947 4210 4210 4210 4210 0
571 20250407 094400 237262947 4210 4210 4210 4210 458
572 20250407 094300 235334767 4205 4215 4215 4205 1096
573 20250407 094200 230722697 4215 4210 4215 4210 1179
574 20250407 094100 225754017 4215 4210 4215 4210 420
575 20250407 094000 223983722 4210 4215 4230 4210 2913
576 20250407 093900 211704667 4220 4215 4220 4215 644
577 20250407 093800 208987492 4215 4215 4215 4215 1150
578 20250407 093700 204140242 4215 4215 4215 4210 249
579 20250407 093600 203091702 4215 4215 4215 4215 3
580 20250407 093500 203079057 4215 4215 4215 4215 399
581 20250407 093400 201397272 4215 4215 4215 4215 200
582 20250407 093300 200554272 4220 4215 4220 4215 86
583 20250407 093200 200191697 4215 4210 4215 4210 689
584 20250407 093100 197290687 4210 4205 4210 4205 23
585 20250407 093000 197193952 4205 4200 4205 4200 3306
586 20250407 092900 183308727 4200 4210 4210 4200 1772
587 20250407 092800 175859747 4205 4205 4210 4200 3282
588 20250407 092700 162068182 4205 4215 4215 4205 2390
589 20250407 092600 152006592 4230 4220 4230 4220 387
590 20250407 092500 150372582 4215 4220 4225 4215 1326
591 20250407 092400 144776992 4215 4220 4220 4215 204
592 20250407 092300 143917127 4225 4215 4225 4215 11
593 20250407 092200 143870752 4210 4215 4215 4210 1225
594 20250407 092100 138713247 4215 4220 4220 4215 212
595 20250407 092000 137819112 4210 4220 4220 4210 1998
596 20250407 091900 129404000 4220 4220 4225 4215 1238
597 20250407 091800 124179415 4225 4225 4225 4220 699
598 20250407 091700 121227140 4220 4225 4225 4215 561
599 20250407 091600 118860000 4210 4240 4240 4210 1521
600 20250407 091500 112438410 4240 4235 4250 4230 1580
601 20250407 091400 105751225 4240 4240 4245 4240 824
602 20250407 091300 102255185 4240 4235 4240 4235 356
603 20250407 091200 100746945 4235 4230 4235 4225 1078
604 20250407 091100 96188460 4235 4265 4265 4235 6094
605 20250407 091000 70316075 4275 4270 4275 4270 225
606 20250407 090900 69354325 4270 4270 4270 4270 10
607 20250407 090800 69311625 4270 4270 4270 4270 10
608 20250407 090700 69268925 4270 4270 4275 4250 2232
609 20250407 090600 59767785 4275 4280 4280 4275 288
610 20250407 090500 58536575 4280 4275 4280 4255 4278
611 20250407 090400 40292720 4275 4280 4280 4275 523
612 20250407 090300 38054730 4310 4300 4315 4275 2804
613 20250407 090200 26017375 4300 4315 4315 4300 1004
614 20250407 090100 21698985 4300 4320 4320 4300 2514
615 20250407 090000 10872330 4320 4400 4400 4300 2510