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

Update 2025-04-03 2740 candle_min

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

566
003160/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182400,8190439910,14450,14450,14450,14450,5160
20250403,182300,8190439910,14450,14450,14450,14450,0
20250403,182200,8190439910,14450,14450,14450,14450,0
20250403,182100,8190439910,14450,14450,14450,14450,0
20250403,182000,8190439910,14450,14450,14450,14450,0
20250403,181900,8190439910,14450,14450,14450,14450,0
20250403,181800,8190439910,14450,14450,14450,14450,0
20250403,181700,8190439910,14450,14450,14450,14450,0
20250403,181600,8190439910,14450,14450,14450,14450,0
20250403,181500,8190439910,14450,14450,14450,14450,0
20250403,181400,8190439910,14450,14450,14450,14450,0
20250403,181300,8190439910,14450,14450,14450,14450,0
20250403,181200,8190439910,14450,14450,14450,14450,0
20250403,181100,8190439910,14450,14450,14450,14450,0
20250403,181000,8190439910,14450,14450,14450,14450,0
20250403,180900,8190439910,14450,14450,14450,14450,0
20250403,180800,8190439910,14450,14450,14450,14450,0
20250403,180700,8190439910,14450,14450,14450,14450,0
20250403,180600,8190439910,14450,14450,14450,14450,0
20250403,180500,8190439910,14450,14450,14450,14450,0
20250403,180400,8190439910,14450,14450,14450,14450,0
20250403,180300,8190439910,14450,14450,14450,14450,0
20250403,180200,8190439910,14450,14450,14450,14450,0
20250403,180100,8190439910,14450,14450,14450,14450,0
20250403,180000,8190439910,14450,14450,14450,14450,0
20250403,175900,8190439910,14450,14450,14450,14450,0
20250403,175800,8190439910,14450,14450,14450,14450,0
20250403,175700,8190439910,14450,14450,14450,14450,0
20250403,175600,8190439910,14450,14450,14450,14450,0
20250403,175500,8190439910,14450,14450,14450,14450,0
20250403,175400,8190439910,14450,14450,14450,14450,5160
20250403,175300,8190439910,14450,14450,14450,14450,0
20250403,175200,8190439910,14450,14450,14450,14450,0
20250403,175100,8190439910,14450,14450,14450,14450,0
20250403,175000,8190439910,14450,14450,14450,14450,0
20250403,174900,8190439910,14450,14450,14450,14450,0
20250403,174800,8190439910,14450,14450,14450,14450,0
20250403,174700,8190439910,14450,14450,14450,14450,0
20250403,174600,8190439910,14450,14450,14450,14450,0
20250403,174500,8190439910,14450,14450,14450,14450,0
20250403,174400,8190439910,14450,14450,14450,14450,0
20250403,174300,8190439910,14450,14450,14450,14450,0
20250403,174200,8190439910,14450,14450,14450,14450,0
20250403,174100,8190439910,14450,14450,14450,14450,0
20250403,174000,8190439910,14450,14450,14450,14450,0
20250403,173900,8190439910,14450,14450,14450,14450,0
20250403,173800,8190439910,14450,14450,14450,14450,0
20250403,173700,8190439910,14450,14450,14450,14450,0
20250403,173600,8190439910,14450,14450,14450,14450,0
20250403,173500,8190439910,14450,14450,14450,14450,0
20250403,173400,8190439910,14450,14450,14450,14450,0
20250403,173300,8190439910,14450,14450,14450,14450,0
20250403,173200,8190439910,14450,14450,14450,14450,0
20250403,173100,8190439910,14450,14450,14450,14450,0
20250403,173000,8190439910,14450,14450,14450,14450,0
20250403,172900,8190439910,14450,14450,14450,14450,0
20250403,172800,8190439910,14450,14450,14450,14450,0
20250403,172700,8190439910,14450,14450,14450,14450,0
20250403,172600,8190439910,14450,14450,14450,14450,0
20250403,172500,8190439910,14450,14450,14450,14450,0
20250403,172400,8190439910,14450,14450,14450,14450,5160
20250403,172300,8190439910,14450,14450,14450,14450,0
20250403,172200,8190439910,14450,14450,14450,14450,0
20250403,172100,8190439910,14450,14450,14450,14450,0
20250403,172000,8190439910,14450,14450,14450,14450,0
20250403,171900,8190439910,14450,14450,14450,14450,0
20250403,171800,8190439910,14450,14450,14450,14450,0
20250403,171700,8190439910,14450,14450,14450,14450,0
20250403,171600,8190439910,14450,14450,14450,14450,0
20250403,171500,8190439910,14450,14450,14450,14450,0
20250403,171400,8190439910,14450,14450,14450,14450,0
20250403,171300,8190439910,14450,14450,14450,14450,0
20250403,171200,8190439910,14450,14450,14450,14450,0
20250403,171100,8190439910,14450,14450,14450,14450,0
20250403,171000,8190439910,14450,14450,14450,14450,0
20250403,170900,8190439910,14450,14450,14450,14450,0
20250403,170800,8190439910,14450,14450,14450,14450,0
20250403,170700,8190439910,14450,14450,14450,14450,0
20250403,170600,8190439910,14450,14450,14450,14450,0
20250403,170500,8190439910,14450,14450,14450,14450,0
20250403,170400,8190439910,14450,14450,14450,14450,0
20250403,170300,8190439910,14450,14450,14450,14450,0
20250403,170200,8190439910,14450,14450,14450,14450,0
20250403,170100,8190439910,14450,14450,14450,14450,0
20250403,170000,8190439910,14450,14450,14450,14450,0
20250403,165900,8190439910,14450,14450,14450,14450,0
20250403,165800,8190439910,14450,14450,14450,14450,0
20250403,165700,8190439910,14450,14450,14450,14450,0
20250403,165600,8190439910,14450,14450,14450,14450,0
20250403,165500,8190439910,14450,14450,14450,14450,0
20250403,165400,8190439910,14450,14450,14450,14450,5160
20250403,165300,8190439910,14450,14450,14450,14450,0
20250403,165200,8190439910,14450,14450,14450,14450,0
20250403,165100,8190439910,14450,14450,14450,14450,0
20250403,165000,8190439910,14450,14450,14450,14450,0
20250403,164900,8190439910,14450,14450,14450,14450,0
20250403,164800,8190439910,14450,14450,14450,14450,0
20250403,164700,8190439910,14450,14450,14450,14450,0
20250403,164600,8190439910,14450,14450,14450,14450,0
20250403,164500,8190439910,14450,14450,14450,14450,0
20250403,164400,8190439910,14450,14450,14450,14450,0
20250403,164300,8190439910,14450,14450,14450,14450,0
20250403,164200,8190439910,14450,14450,14450,14450,0
20250403,164100,8190439910,14450,14450,14450,14450,0
20250403,164000,8190439910,14450,14450,14450,14450,0
20250403,163900,8190439910,14450,14450,14450,14450,0
20250403,163800,8190439910,14450,14450,14450,14450,0
20250403,163700,8190439910,14450,14450,14450,14450,0
20250403,163600,8190439910,14450,14450,14450,14450,0
20250403,163500,8190439910,14450,14450,14450,14450,0
20250403,163400,8190439910,14450,14450,14450,14450,0
20250403,163300,8190439910,14450,14450,14450,14450,0
20250403,163200,8190439910,14450,14450,14450,14450,0
20250403,163100,8190439910,14450,14450,14450,14450,0
20250403,163000,8190439910,14450,14450,14450,14450,0
20250403,162900,8190439910,14450,14450,14450,14450,0
20250403,162800,8190439910,14450,14450,14450,14450,0
20250403,162700,8190439910,14450,14450,14450,14450,0
20250403,162600,8190439910,14450,14450,14450,14450,0
20250403,162500,8190439910,14450,14450,14450,14450,0
20250403,162400,8190439910,14450,14450,14450,14450,5160
20250403,162300,8190439910,14450,14450,14450,14450,0
20250403,162200,8190439910,14450,14450,14450,14450,0
20250403,162100,8190439910,14450,14450,14450,14450,0
20250403,162000,8190439910,14450,14450,14450,14450,0
20250403,161900,8190439910,14450,14450,14450,14450,0
20250403,161800,8190439910,14450,14450,14450,14450,0
20250403,161700,8190439910,14450,14450,14450,14450,0
20250403,161600,8190439910,14450,14450,14450,14450,0
20250403,161500,8190439910,14450,14450,14450,14450,0
20250403,161400,8190439910,14450,14450,14450,14450,0
20250403,161300,8190439910,14450,14450,14450,14450,0
20250403,161200,8190439910,14450,14450,14450,14450,0
20250403,161100,8190439910,14450,14450,14450,14450,0
20250403,161000,8190439910,14450,14450,14450,14450,0
20250403,160900,8190439910,14450,14450,14450,14450,0
20250403,160800,8190439910,14450,14450,14450,14450,0
20250403,160700,8190439910,14450,14450,14450,14450,0
20250403,160600,8190439910,14450,14450,14450,14450,0
20250403,160500,8190439910,14450,14450,14450,14450,0
20250403,160400,8190439910,14450,14450,14450,14450,0
20250403,160300,8190439910,14450,14450,14450,14450,0
20250403,160200,8190439910,14450,14450,14450,14450,0
20250403,160100,8190439910,14450,14450,14450,14450,0
20250403,160000,8190439910,14450,14450,14450,14450,0
20250403,155900,8190439910,14450,14450,14450,14450,0
20250403,155800,8190439910,14450,14450,14450,14450,0
20250403,155700,8190439910,14450,14450,14450,14450,0
20250403,155600,8190439910,14450,14450,14450,14450,0
20250403,155500,8190439910,14450,14450,14450,14450,0
20250403,155400,8190439910,14450,14450,14450,14450,5160
20250403,155300,8190439910,14450,14450,14450,14450,0
20250403,155200,8190439910,14450,14450,14450,14450,0
20250403,155100,8190439910,14450,14450,14450,14450,0
20250403,155000,8190439910,14450,14450,14450,14450,0
20250403,154900,8190439910,14450,14450,14450,14450,0
20250403,154800,8190439910,14450,14450,14450,14450,0
20250403,154700,8190439910,14450,14450,14450,14450,0
20250403,154600,8190439910,14450,14450,14450,14450,0
20250403,154500,8190439910,14450,14450,14450,14450,0
20250403,154400,8190439910,14450,14450,14450,14450,0
20250403,154300,8190439910,14450,14450,14450,14450,0
20250403,154200,8190439910,14450,14450,14450,14450,0
20250403,154100,8190439910,14450,14450,14450,14450,0
20250403,154000,8190439910,14450,14450,14450,14450,0
20250403,153900,8190439910,14450,14450,14450,14450,0
20250403,153800,8190439910,14450,14450,14450,14450,0
20250403,153700,8190439910,14450,14450,14450,14450,0
20250403,153600,8190439910,14450,14450,14450,14450,0
20250403,153500,8190439910,14450,14450,14450,14450,0
20250403,153400,8190439910,14450,14450,14450,14450,0
20250403,153300,8190439910,14450,14450,14450,14450,0
20250403,153200,8190439910,14450,14450,14450,14450,0
20250403,153100,8190439910,14450,14450,14450,14450,0
20250403,153000,8190439910,14450,14450,14450,14450,5160
20250403,152900,8115877910,14380,14380,14380,14380,0
20250403,152800,8115877910,14380,14380,14380,14380,0
20250403,152700,8115877910,14380,14380,14380,14380,0
20250403,152600,8115877910,14380,14380,14380,14380,0
20250403,152500,8115877910,14380,14380,14380,14380,0
20250403,152400,8115877910,14380,14380,14380,14380,0
20250403,152300,8115877910,14380,14380,14380,14380,0
20250403,152200,8115877910,14380,14380,14380,14380,0
20250403,152100,8115877910,14380,14380,14380,14380,0
20250403,152000,8115877910,14380,14380,14380,14380,0
20250403,151900,8115877910,14380,14390,14390,14350,531
20250403,151800,8108251180,14390,14370,14390,14340,1165
20250403,151700,8091522030,14370,14360,14370,14350,2396
20250403,151600,8057131640,14360,14360,14360,14350,1070
20250403,151500,8041769490,14350,14350,14360,14350,1223
20250403,151400,8024211720,14360,14360,14370,14350,922
20250403,151300,8010977100,14370,14370,14370,14350,1449
20250403,151200,7990170830,14370,14380,14390,14350,1455
20250403,151100,7969265360,14390,14400,14400,14350,4249
20250403,151000,7908212350,14400,14400,14410,14390,1272
20250403,150900,7889894960,14410,14410,14410,14400,1144
20250403,150800,7873414090,14410,14410,14410,14410,454
20250403,150700,7866871950,14410,14400,14420,14390,643
20250403,150600,7857608130,14400,14380,14400,14380,1266
20250403,150500,7839386560,14390,14390,14400,14380,726
20250403,150400,7828942190,14390,14420,14420,14370,1406
20250403,150300,7808697750,14420,14430,14430,14420,559
20250403,150200,7800635070,14420,14420,14430,14420,600
20250403,150100,7791977430,14420,14400,14430,14400,1561
20250403,150000,7769478210,14400,14400,14420,14400,823
20250403,145900,7757619420,14390,14440,14440,14380,2757
20250403,145800,7717893530,14440,14460,14460,14440,873
20250403,145700,7705277120,14450,14460,14470,14450,1488
20250403,145600,7683760550,14460,14480,14500,14460,1102
20250403,145500,7667799490,14480,14470,14485,14470,760
20250403,145400,7656795065,14470,14470,14490,14470,735
20250403,145300,7646151465,14470,14490,14500,14470,783
20250403,145200,7634801035,14510,14530,14550,14400,6733
20250403,145100,7537462115,14530,14520,14530,14520,334
20250403,145000,7532610065,14520,14530,14540,14520,1004
20250403,144900,7518022205,14500,14540,14570,14490,3344
20250403,144800,7469441355,14540,14570,14570,14540,662
20250403,144700,7459803345,14560,14570,14570,14560,671
20250403,144600,7450027665,14590,14570,14590,14570,1271
20250403,144500,7431490535,14580,14560,14590,14560,1131
20250403,144400,7414999595,14560,14560,14590,14540,2003
20250403,144300,7385827525,14560,14580,14590,14560,1331
20250403,144200,7366422895,14580,14580,14590,14550,1391
20250403,144100,7346158785,14580,14540,14580,14540,1618
20250403,144000,7322585955,14570,14570,14580,14550,1438
20250403,143900,7301646445,14570,14550,14590,14550,1301
20250403,143800,7282683335,14550,14560,14580,14540,1152
20250403,143700,7265906815,14570,14560,14620,14530,1590
20250403,143600,7242754325,14560,14570,14590,14540,1131
20250403,143500,7226276665,14570,14620,14620,14570,2589
20250403,143400,7188517610,14630,14620,14640,14620,1293
20250403,143300,7169596340,14610,14600,14650,14600,1110
20250403,143200,7153356660,14600,14670,14670,14590,3045
20250403,143100,7108820870,14670,14680,14680,14660,818
20250403,143000,7096817200,14690,14670,14690,14660,2138
20250403,142900,7065433740,14660,14660,14670,14630,5784
20250403,142800,6980705680,14660,14660,14670,14640,1613
20250403,142700,6957062170,14660,14640,14670,14640,2349
20250403,142600,6922657940,14640,14610,14640,14610,1005
20250403,142500,6907960100,14610,14620,14620,14610,1671
20250403,142400,6883532250,14610,14580,14620,14570,2130
20250403,142300,6852452030,14590,14600,14600,14590,1907
20250403,142200,6824611680,14600,14600,14600,14590,2342
20250403,142100,6790421500,14600,14600,14600,14580,1456
20250403,142000,6769175310,14600,14610,14620,14560,1769
20250403,141900,6743371940,14560,14530,14620,14530,9528
20250403,141800,6604555910,14530,14520,14540,14510,1097
20250403,141700,6588625990,14510,14520,14540,14510,1705
20250403,141600,6563871920,14510,14540,14580,14490,3838
20250403,141500,6508099440,14550,14520,14570,14510,11754
20250403,141400,6337242890,14520,14500,14520,14500,907
20250403,141300,6324080090,14500,14500,14510,14500,1135
20250403,141200,6307613980,14510,14510,14520,14490,1967
20250403,141100,6279085640,14510,14530,14530,14500,845
20250403,141000,6266816130,14530,14510,14530,14480,1549
20250403,140900,6244351990,14510,14510,14530,14500,1505
20250403,140800,6222503150,14520,14530,14530,14515,894
20250403,140700,6209515565,14530,14530,14530,14510,1113
20250403,140600,6193345965,14530,14530,14530,14510,1919
20250403,140500,6165465505,14530,14520,14530,14510,778
20250403,140400,6154162895,14530,14500,14530,14500,833
20250403,140300,6142074305,14500,14520,14520,14500,1455
20250403,140200,6120962705,14520,14510,14520,14510,824
20250403,140100,6109000845,14510,14510,14510,14500,873
20250403,140000,6096333795,14510,14520,14520,14500,1505
20250403,135900,6074501185,14510,14520,14540,14510,1267
20250403,135800,6056100405,14510,14530,14540,14510,897
20250403,135700,6043063025,14530,14530,14540,14530,814
20250403,135600,6031231115,14540,14540,14540,14530,1187
20250403,135500,6013972335,14540,14520,14540,14520,1160
20250403,135400,5997116755,14530,14490,14530,14480,2838
20250403,135300,5955973055,14490,14480,14490,14460,1389
20250403,135200,5935868395,14490,14490,14490,14450,531
20250403,135100,5928177545,14490,14460,14490,14460,2976
20250403,135000,5885138365,14460,14460,14460,14450,644
20250403,134900,5875828205,14460,14460,14460,14450,682
20250403,134800,5865970285,14460,14460,14460,14460,411
20250403,134700,5860027225,14450,14470,14470,14450,793
20250403,134600,5848555455,14470,14460,14480,14450,988
20250403,134500,5834269045,14490,14470,14490,14460,506
20250403,134400,5826945975,14470,14470,14470,14460,694
20250403,134300,5816906815,14470,14490,14490,14470,776
20250403,134200,5805665405,14490,14470,14500,14470,378
20250403,134100,5800189715,14460,14470,14490,14460,252
20250403,134000,5796542105,14470,14490,14500,14460,1390
20250403,133900,5776430025,14490,14500,14500,14490,648
20250403,133800,5767034895,14500,14500,14500,14490,457
20250403,133700,5760408495,14500,14500,14500,14490,363
20250403,133600,5755145005,14500,14490,14500,14470,1058
20250403,133500,5739813595,14500,14530,14540,14500,1193
20250403,133400,5722486375,14530,14520,14540,14520,1084
20250403,133300,5706742485,14520,14520,14520,14510,295
20250403,133200,5702459305,14520,14530,14530,14500,265
20250403,133100,5698612925,14520,14490,14520,14490,747
20250403,133000,5687781335,14490,14485,14490,14485,770
20250403,132900,5676624155,14490,14480,14490,14480,1022
20250403,132800,5661816915,14480,14490,14490,14480,1214
20250403,132700,5644232335,14500,14495,14500,14490,380
20250403,132600,5638723150,14500,14500,14500,14490,591
20250403,132500,5630156550,14500,14500,14500,14480,984
20250403,132400,5615896310,14490,14480,14500,14470,2346
20250403,132300,5581904200,14475,14480,14490,14475,512
20250403,132200,5574490075,14480,14490,14490,14480,608
20250403,132100,5565680805,14490,14490,14490,14480,249
20250403,132000,5562072935,14470,14490,14490,14450,1714
20250403,131900,5537255735,14490,14500,14500,14490,689
20250403,131800,5527266695,14500,14500,14510,14490,1097
20250403,131700,5511359295,14510,14510,14530,14500,5314
20250403,131600,5434255345,14500,14520,14520,14500,1095
20250403,131500,5418371265,14520,14520,14520,14510,491
20250403,131400,5411245165,14520,14520,14530,14510,1636
20250403,131300,5387492645,14520,14500,14530,14490,1330
20250403,131200,5368200175,14500,14510,14540,14500,3878
20250403,131100,5311890935,14510,14510,14520,14500,1138
20250403,131000,5295378535,14510,14490,14520,14480,1992
20250403,130900,5266487125,14500,14490,14500,14490,1324
20250403,130800,5247292895,14500,14480,14500,14430,1217
20250403,130700,5229674825,14480,14440,14480,14430,4127
20250403,130600,5170017875,14440,14430,14460,14420,5672
20250403,130500,5088106505,14430,14370,14430,14370,1084
20250403,130400,5072474035,14400,14370,14410,14360,1490
20250403,130300,5051043305,14360,14370,14380,14360,477
20250403,130200,5044188385,14370,14370,14380,14370,382
20250403,130100,5038697295,14370,14350,14370,14350,670
20250403,130000,5029073585,14320,14350,14360,14320,1094
20250403,125900,5013395275,14360,14330,14360,14320,625
20250403,125800,5004429535,14330,14320,14330,14320,704
20250403,125700,4994341725,14320,14330,14340,14320,71
20250403,125600,4993324735,14330,14330,14340,14330,510
20250403,125500,4986012115,14340,14320,14340,14320,463
20250403,125400,4979378455,14320,14310,14320,14310,490
20250403,125300,4972362185,14310,14310,14310,14300,313
20250403,125200,4967883465,14310,14330,14330,14300,629
20250403,125100,4958874955,14330,14320,14330,14300,1446
20250403,125000,4938179125,14320,14270,14320,14270,1114
20250403,124900,4922247415,14270,14280,14290,14260,1215
20250403,124800,4904904095,14280,14270,14280,14270,106
20250403,124700,4903391015,14270,14260,14320,14230,1076
20250403,124600,4888049095,14260,14250,14260,14230,565
20250403,124500,4880001615,14250,14230,14280,14220,674
20250403,124400,4870405640,14220,14210,14220,14190,2583
20250403,124300,4833702775,14200,14230,14230,14200,814
20250403,124200,4822140195,14230,14240,14240,14220,1200
20250403,124100,4805065135,14240,14250,14250,14240,181
20250403,124000,4802487485,14250,14240,14250,14230,230
20250403,123900,4799212825,14240,14230,14240,14230,839
20250403,123800,4787270575,14230,14230,14230,14220,323
20250403,123700,4782674425,14230,14210,14230,14210,1622
20250403,123600,4759620040,14210,14210,14210,14200,108
20250403,123500,4758085480,14210,14240,14240,14200,3318
20250403,123400,4710912460,14230,14240,14240,14230,142
20250403,123300,4708891590,14240,14260,14260,14240,454
20250403,123200,4702424450,14250,14270,14270,14250,1470
20250403,123100,4681474540,14270,14270,14270,14260,292
20250403,123000,4677308840,14270,14270,14270,14260,1199
20250403,122900,4660209660,14260,14310,14310,14260,5360
20250403,122800,4583706210,14310,14310,14310,14300,29
20250403,122700,4583291420,14300,14300,14300,14290,830
20250403,122600,4571422580,14300,14300,14300,14300,261
20250403,122500,4567690280,14290,14300,14300,14290,344
20250403,122400,4562771860,14310,14310,14320,14310,115
20250403,122300,4561126180,14315,14320,14320,14315,413
20250403,122200,4555212025,14310,14315,14320,14310,23
20250403,122100,4554882685,14320,14320,14320,14320,25
20250403,122000,4554524685,14330,14320,14330,14320,93
20250403,121900,4553192545,14310,14330,14330,14290,2942
20250403,121800,4511112315,14340,14350,14350,14340,173
20250403,121700,4508631215,14340,14360,14360,14330,766
20250403,121600,4497648965,14360,14350,14360,14350,371
20250403,121500,4492321555,14360,14360,14360,14360,393
20250403,121400,4486678075,14360,14350,14360,14350,694
20250403,121300,4476712445,14350,14370,14370,14350,1097
20250403,121200,4460967745,14390,14380,14410,14380,1042
20250403,121100,4445981155,14370,14400,14410,14370,1116
20250403,121000,4429932255,14410,14390,14420,14390,213
20250403,120900,4426865485,14390,14380,14390,14360,892
20250403,120800,4414042825,14380,14370,14380,14370,492
20250403,120700,4406968955,14360,14350,14360,14330,2989
20250403,120600,4364106555,14360,14360,14360,14360,2
20250403,120500,4364077835,14370,14360,14370,14360,113
20250403,120400,4362454955,14360,14380,14380,14360,419
20250403,120300,4356435855,14380,14380,14380,14380,13
20250403,120200,4356248915,14380,14390,14390,14370,128
20250403,120100,4354409135,14400,14370,14400,14370,214
20250403,120000,4351331705,14360,14380,14380,14360,309
20250403,115900,4346892455,14370,14370,14370,14360,331
20250403,115800,4342137175,14360,14370,14370,14360,176
20250403,115700,4339608235,14370,14380,14380,14360,147
20250403,115600,4337495935,14370,14360,14370,14360,149
20250403,115500,4335356185,14350,14390,14390,14350,572
20250403,115400,4327142205,14390,14400,14410,14380,284
20250403,115300,4323053635,14410,14410,14410,14400,156
20250403,115200,4320805735,14410,14390,14410,14390,752
20250403,115100,4309975635,14390,14380,14400,14380,650
20250403,115000,4300623715,14380,14370,14380,14360,372
20250403,114900,4295277455,14380,14400,14400,14370,374
20250403,114800,4289898855,14410,14320,14410,14320,498
20250403,114700,4282741345,14310,14270,14360,14270,686
20250403,114600,4272913505,14260,14330,14350,14260,5398
20250403,114500,4195805225,14340,14320,14340,14320,690
20250403,114400,4185918315,14330,14350,14350,14320,824
20250403,114300,4174112865,14340,14350,14350,14340,456
20250403,114200,4167573085,14350,14350,14350,14350,21
20250403,114100,4167271735,14350,14350,14350,14330,756
20250403,114000,4156428375,14340,14350,14350,14340,108
20250403,113900,4154878735,14340,14350,14350,14340,15
20250403,113800,4154663495,14360,14350,14360,14350,229
20250403,113700,4151376105,14350,14360,14360,14350,291
20250403,113600,4147198115,14360,14350,14360,14340,152
20250403,113500,4145016365,14350,14330,14350,14330,193
20250403,113400,4142246985,14330,14310,14330,14310,247
20250403,113300,4138710195,14310,14310,14340,14310,103
20250403,113200,4137236105,14300,14290,14300,14290,1320
20250403,113100,4118363605,14290,14300,14310,14290,421
20250403,113000,4112343695,14300,14350,14350,14300,2235
20250403,112900,4080337775,14340,14340,14350,14340,608
20250403,112800,4071616555,14340,14330,14340,14330,275
20250403,112700,4067674605,14340,14310,14340,14310,246
20250403,112600,4064151595,14310,14300,14330,14300,324
20250403,112500,4059514345,14300,14290,14300,14290,432
20250403,112400,4053337775,14290,14270,14290,14260,1527
20250403,112300,4031545705,14280,14290,14290,14280,906
20250403,112200,4018603195,14290,14280,14320,14270,1444
20250403,112100,3997984025,14300,14310,14330,14270,986
20250403,112000,3983888475,14330,14310,14330,14290,230
20250403,111900,3980597675,14300,14340,14340,14280,1419
20250403,111800,3960291190,14330,14410,14410,14270,4655
20250403,111700,3893696500,14410,14410,14430,14300,3580
20250403,111600,3842395830,14420,14440,14440,14340,4914
20250403,111500,3771671650,14440,14450,14450,14440,83
20250403,111400,3770473120,14450,14450,14450,14450,1187
20250403,111300,3753320970,14450,14470,14470,14440,666
20250403,111200,3743701810,14460,14450,14460,14450,195
20250403,111100,3740882800,14450,14430,14450,14430,794
20250403,111000,3729414920,14430,14460,14460,14420,1718
20250403,110900,3704603010,14470,14480,14480,14440,1098
20250403,110800,3688734540,14480,14480,14480,14470,504
20250403,110700,3681438700,14480,14480,14480,14470,718
20250403,110600,3671042590,14480,14450,14480,14450,2831
20250403,110500,3630118270,14440,14420,14460,14420,1084
20250403,110400,3614462400,14430,14420,14430,14420,459
20250403,110300,3607839280,14440,14420,14450,14420,4319
20250403,110200,3545514000,14420,14410,14420,14380,826
20250403,110100,3533606830,14420,14390,14420,14370,485
20250403,110000,3526627840,14390,14380,14410,14360,4915
20250403,105900,3455889750,14380,14370,14380,14370,930
20250403,105800,3442517990,14380,14390,14390,14380,119
20250403,105700,3440806740,14390,14390,14390,14380,82
20250403,105600,3439626900,14350,14360,14400,14350,557
20250403,105500,3431625910,14360,14360,14360,14350,295
20250403,105400,3427390190,14360,14340,14360,14340,1432
20250403,105300,3406831650,14330,14350,14350,14330,1239
20250403,105200,3389055215,14350,14350,14350,14350,1424
20250403,105100,3368620815,14350,14350,14370,14340,895
20250403,105000,3355780725,14350,14300,14350,14290,5101
20250403,104900,3282741875,14290,14290,14300,14290,1766
20250403,104800,3257499985,14290,14280,14290,14280,1511
20250403,104700,3235909245,14280,14310,14320,14250,4024
20250403,104600,3178416925,14320,14310,14320,14310,563
20250403,104500,3170359345,14310,14320,14330,14310,454
20250403,104400,3163859835,14320,14300,14320,14290,1205
20250403,104300,3146633675,14300,14330,14330,14290,2859
20250403,104200,3105724450,14330,14340,14350,14320,2733
20250403,104100,3066562150,14340,14330,14340,14330,743
20250403,104000,3055911710,14330,14350,14360,14320,1035
20250403,103900,3041077800,14360,14360,14360,14340,1108
20250403,103800,3025179030,14360,14390,14400,14320,3769
20250403,103700,2971070480,14390,14430,14430,14390,5499
20250403,103600,2891811350,14420,14450,14450,14420,3068
20250403,103500,2847540100,14440,14440,14450,14440,559
20250403,103400,2839465490,14440,14440,14450,14440,988
20250403,103300,2825195340,14440,14470,14470,14440,2556
20250403,103200,2788247140,14460,14500,14500,14460,1185
20250403,103100,2771089220,14490,14510,14510,14490,438
20250403,103000,2764739150,14510,14510,14520,14500,1735
20250403,102900,2739570130,14510,14500,14510,14490,998
20250403,102800,2725089750,14510,14520,14530,14490,3085
20250403,102700,2680326360,14510,14540,14540,14500,1081
20250403,102600,2664636620,14560,14560,14560,14550,800
20250403,102500,2652992980,14560,14570,14570,14530,1644
20250403,102400,2629082980,14570,14580,14580,14550,742
20250403,102300,2618279630,14580,14560,14590,14560,82
20250403,102200,2617083890,14560,14560,14590,14560,816
20250403,102100,2605198920,14560,14560,14560,14550,296
20250403,102000,2600889290,14550,14570,14580,14550,952
20250403,101900,2587029110,14560,14570,14590,14560,1170
20250403,101800,2569984230,14600,14600,14600,14570,139
20250403,101700,2567955280,14560,14600,14610,14560,290
20250403,101600,2563728270,14600,14630,14630,14590,636
20250403,101500,2554434290,14630,14640,14640,14620,848
20250403,101400,2542026390,14640,14640,14640,14630,191
20250403,101300,2539230600,14640,14640,14650,14630,1602
20250403,101200,2515783770,14620,14590,14650,14580,5666
20250403,101100,2432999860,14580,14560,14600,14560,1923
20250403,101000,2404962130,14560,14560,14560,14550,685
20250403,100900,2394988710,14560,14570,14580,14560,1502
20250403,100800,2373106210,14580,14570,14580,14560,2237
20250403,100700,2340515140,14570,14520,14580,14510,2772
20250403,100600,2300195905,14520,14510,14540,14500,3189
20250403,100500,2253916395,14510,14460,14600,14450,3062
20250403,100400,2209617535,14460,14470,14470,14450,1104
20250403,100300,2193654385,14470,14470,14470,14460,47
20250403,100200,2192974575,14460,14490,14490,14420,7139
20250403,100100,2089795875,14510,14510,14520,14480,1355
20250403,100000,2070142505,14510,14550,14550,14490,7336
20250403,095900,1963776705,14550,14550,14550,14540,198
20250403,095800,1960895935,14550,14510,14560,14510,516
20250403,095700,1953397305,14520,14540,14560,14520,2012
20250403,095600,1924116825,14560,14550,14560,14540,164
20250403,095500,1921730745,14560,14540,14560,14540,1375
20250403,095400,1901711345,14540,14570,14570,14510,3289
20250403,095300,1853926605,14570,14570,14570,14570,40
20250403,095200,1853343805,14570,14580,14580,14570,226
20250403,095100,1850049205,14580,14600,14600,14560,336
20250403,095000,1845146945,14570,14600,14600,14560,527
20250403,094900,1837460035,14580,14590,14610,14580,617
20250403,094800,1828457575,14580,14580,14590,14580,987
20250403,094700,1814062175,14550,14580,14600,14530,1830
20250403,094600,1787426760,14570,14610,14620,14570,2472
20250403,094500,1751331440,14620,14600,14620,14600,1532
20250403,094400,1728943490,14600,14600,14600,14590,653
20250403,094300,1719410130,14590,14620,14620,14590,5014
20250403,094200,1646159080,14620,14590,14620,14590,616
20250403,094100,1637161780,14600,14610,14620,14600,1488
20250403,094000,1615422690,14610,14590,14610,14580,2502
20250403,093900,1578917900,14590,14580,14590,14580,941
20250403,093800,1565197710,14570,14570,14570,14530,524
20250403,093700,1557566420,14570,14540,14570,14540,215
20250403,093600,1554434580,14550,14540,14550,14510,1099
20250403,093500,1538469680,14550,14540,14550,14540,525
20250403,093400,1530835950,14540,14550,14550,14530,162
20250403,093300,1528481680,14510,14510,14560,14510,877
20250403,093200,1515748480,14510,14520,14530,14500,2659
20250403,093100,1477135360,14530,14520,14560,14520,263
20250403,093000,1473314710,14510,14500,14550,14490,2898
20250403,092900,1431230580,14490,14450,14490,14450,850
20250403,092800,1418927150,14470,14440,14510,14440,4163
20250403,092700,1358647160,14450,14490,14490,14430,4644
20250403,092600,1291522820,14480,14500,14520,14440,2453
20250403,092500,1256019470,14520,14500,14520,14480,694
20250403,092400,1245952380,14510,14500,14510,14490,912
20250403,092300,1232729010,14480,14480,14520,14460,5287
20250403,092200,1156232960,14480,14490,14490,14440,4832
20250403,092100,1086348170,14500,14510,14520,14480,2779
20250403,092000,1046056790,14520,14520,14540,14470,1871
20250403,091900,1018933990,14520,14520,14530,14480,3507
20250403,091800,968043400,14530,14570,14580,14510,2589
20250403,091700,930376670,14580,14550,14580,14550,1093
20250403,091600,914448680,14540,14560,14590,14540,1217
20250403,091500,896723730,14570,14590,14600,14560,5322
20250403,091400,819141610,14590,14600,14600,14580,817
20250403,091300,807219480,14610,14610,14620,14610,377
20250403,091200,801711410,14590,14620,14630,14580,1830
20250403,091100,775001260,14620,14630,14640,14590,1098
20250403,091000,758951650,14630,14670,14690,14600,5224
20250403,090900,682508680,14660,14660,14670,14650,476
20250403,090800,675528980,14660,14680,14680,14660,576
20250403,090700,667077620,14650,14630,14660,14630,2235
20250403,090600,634343200,14630,14640,14650,14620,2674
20250403,090500,595222540,14640,14620,14700,14590,7402
20250403,090400,486792750,14600,14620,14620,14580,3735
20250403,090300,432268270,14580,14600,14660,14560,4410
20250403,090200,367847620,14600,14480,14600,14470,2899
20250403,090100,325712300,14490,14430,14580,14410,6895
20250403,090000,225893920,14430,14420,14580,14330,15639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182400 8190439910 14450 14450 14450 14450 5160
3 20250403 182300 8190439910 14450 14450 14450 14450 0
4 20250403 182200 8190439910 14450 14450 14450 14450 0
5 20250403 182100 8190439910 14450 14450 14450 14450 0
6 20250403 182000 8190439910 14450 14450 14450 14450 0
7 20250403 181900 8190439910 14450 14450 14450 14450 0
8 20250403 181800 8190439910 14450 14450 14450 14450 0
9 20250403 181700 8190439910 14450 14450 14450 14450 0
10 20250403 181600 8190439910 14450 14450 14450 14450 0
11 20250403 181500 8190439910 14450 14450 14450 14450 0
12 20250403 181400 8190439910 14450 14450 14450 14450 0
13 20250403 181300 8190439910 14450 14450 14450 14450 0
14 20250403 181200 8190439910 14450 14450 14450 14450 0
15 20250403 181100 8190439910 14450 14450 14450 14450 0
16 20250403 181000 8190439910 14450 14450 14450 14450 0
17 20250403 180900 8190439910 14450 14450 14450 14450 0
18 20250403 180800 8190439910 14450 14450 14450 14450 0
19 20250403 180700 8190439910 14450 14450 14450 14450 0
20 20250403 180600 8190439910 14450 14450 14450 14450 0
21 20250403 180500 8190439910 14450 14450 14450 14450 0
22 20250403 180400 8190439910 14450 14450 14450 14450 0
23 20250403 180300 8190439910 14450 14450 14450 14450 0
24 20250403 180200 8190439910 14450 14450 14450 14450 0
25 20250403 180100 8190439910 14450 14450 14450 14450 0
26 20250403 180000 8190439910 14450 14450 14450 14450 0
27 20250403 175900 8190439910 14450 14450 14450 14450 0
28 20250403 175800 8190439910 14450 14450 14450 14450 0
29 20250403 175700 8190439910 14450 14450 14450 14450 0
30 20250403 175600 8190439910 14450 14450 14450 14450 0
31 20250403 175500 8190439910 14450 14450 14450 14450 0
32 20250403 175400 8190439910 14450 14450 14450 14450 5160
33 20250403 175300 8190439910 14450 14450 14450 14450 0
34 20250403 175200 8190439910 14450 14450 14450 14450 0
35 20250403 175100 8190439910 14450 14450 14450 14450 0
36 20250403 175000 8190439910 14450 14450 14450 14450 0
37 20250403 174900 8190439910 14450 14450 14450 14450 0
38 20250403 174800 8190439910 14450 14450 14450 14450 0
39 20250403 174700 8190439910 14450 14450 14450 14450 0
40 20250403 174600 8190439910 14450 14450 14450 14450 0
41 20250403 174500 8190439910 14450 14450 14450 14450 0
42 20250403 174400 8190439910 14450 14450 14450 14450 0
43 20250403 174300 8190439910 14450 14450 14450 14450 0
44 20250403 174200 8190439910 14450 14450 14450 14450 0
45 20250403 174100 8190439910 14450 14450 14450 14450 0
46 20250403 174000 8190439910 14450 14450 14450 14450 0
47 20250403 173900 8190439910 14450 14450 14450 14450 0
48 20250403 173800 8190439910 14450 14450 14450 14450 0
49 20250403 173700 8190439910 14450 14450 14450 14450 0
50 20250403 173600 8190439910 14450 14450 14450 14450 0
51 20250403 173500 8190439910 14450 14450 14450 14450 0
52 20250403 173400 8190439910 14450 14450 14450 14450 0
53 20250403 173300 8190439910 14450 14450 14450 14450 0
54 20250403 173200 8190439910 14450 14450 14450 14450 0
55 20250403 173100 8190439910 14450 14450 14450 14450 0
56 20250403 173000 8190439910 14450 14450 14450 14450 0
57 20250403 172900 8190439910 14450 14450 14450 14450 0
58 20250403 172800 8190439910 14450 14450 14450 14450 0
59 20250403 172700 8190439910 14450 14450 14450 14450 0
60 20250403 172600 8190439910 14450 14450 14450 14450 0
61 20250403 172500 8190439910 14450 14450 14450 14450 0
62 20250403 172400 8190439910 14450 14450 14450 14450 5160
63 20250403 172300 8190439910 14450 14450 14450 14450 0
64 20250403 172200 8190439910 14450 14450 14450 14450 0
65 20250403 172100 8190439910 14450 14450 14450 14450 0
66 20250403 172000 8190439910 14450 14450 14450 14450 0
67 20250403 171900 8190439910 14450 14450 14450 14450 0
68 20250403 171800 8190439910 14450 14450 14450 14450 0
69 20250403 171700 8190439910 14450 14450 14450 14450 0
70 20250403 171600 8190439910 14450 14450 14450 14450 0
71 20250403 171500 8190439910 14450 14450 14450 14450 0
72 20250403 171400 8190439910 14450 14450 14450 14450 0
73 20250403 171300 8190439910 14450 14450 14450 14450 0
74 20250403 171200 8190439910 14450 14450 14450 14450 0
75 20250403 171100 8190439910 14450 14450 14450 14450 0
76 20250403 171000 8190439910 14450 14450 14450 14450 0
77 20250403 170900 8190439910 14450 14450 14450 14450 0
78 20250403 170800 8190439910 14450 14450 14450 14450 0
79 20250403 170700 8190439910 14450 14450 14450 14450 0
80 20250403 170600 8190439910 14450 14450 14450 14450 0
81 20250403 170500 8190439910 14450 14450 14450 14450 0
82 20250403 170400 8190439910 14450 14450 14450 14450 0
83 20250403 170300 8190439910 14450 14450 14450 14450 0
84 20250403 170200 8190439910 14450 14450 14450 14450 0
85 20250403 170100 8190439910 14450 14450 14450 14450 0
86 20250403 170000 8190439910 14450 14450 14450 14450 0
87 20250403 165900 8190439910 14450 14450 14450 14450 0
88 20250403 165800 8190439910 14450 14450 14450 14450 0
89 20250403 165700 8190439910 14450 14450 14450 14450 0
90 20250403 165600 8190439910 14450 14450 14450 14450 0
91 20250403 165500 8190439910 14450 14450 14450 14450 0
92 20250403 165400 8190439910 14450 14450 14450 14450 5160
93 20250403 165300 8190439910 14450 14450 14450 14450 0
94 20250403 165200 8190439910 14450 14450 14450 14450 0
95 20250403 165100 8190439910 14450 14450 14450 14450 0
96 20250403 165000 8190439910 14450 14450 14450 14450 0
97 20250403 164900 8190439910 14450 14450 14450 14450 0
98 20250403 164800 8190439910 14450 14450 14450 14450 0
99 20250403 164700 8190439910 14450 14450 14450 14450 0
100 20250403 164600 8190439910 14450 14450 14450 14450 0
101 20250403 164500 8190439910 14450 14450 14450 14450 0
102 20250403 164400 8190439910 14450 14450 14450 14450 0
103 20250403 164300 8190439910 14450 14450 14450 14450 0
104 20250403 164200 8190439910 14450 14450 14450 14450 0
105 20250403 164100 8190439910 14450 14450 14450 14450 0
106 20250403 164000 8190439910 14450 14450 14450 14450 0
107 20250403 163900 8190439910 14450 14450 14450 14450 0
108 20250403 163800 8190439910 14450 14450 14450 14450 0
109 20250403 163700 8190439910 14450 14450 14450 14450 0
110 20250403 163600 8190439910 14450 14450 14450 14450 0
111 20250403 163500 8190439910 14450 14450 14450 14450 0
112 20250403 163400 8190439910 14450 14450 14450 14450 0
113 20250403 163300 8190439910 14450 14450 14450 14450 0
114 20250403 163200 8190439910 14450 14450 14450 14450 0
115 20250403 163100 8190439910 14450 14450 14450 14450 0
116 20250403 163000 8190439910 14450 14450 14450 14450 0
117 20250403 162900 8190439910 14450 14450 14450 14450 0
118 20250403 162800 8190439910 14450 14450 14450 14450 0
119 20250403 162700 8190439910 14450 14450 14450 14450 0
120 20250403 162600 8190439910 14450 14450 14450 14450 0
121 20250403 162500 8190439910 14450 14450 14450 14450 0
122 20250403 162400 8190439910 14450 14450 14450 14450 5160
123 20250403 162300 8190439910 14450 14450 14450 14450 0
124 20250403 162200 8190439910 14450 14450 14450 14450 0
125 20250403 162100 8190439910 14450 14450 14450 14450 0
126 20250403 162000 8190439910 14450 14450 14450 14450 0
127 20250403 161900 8190439910 14450 14450 14450 14450 0
128 20250403 161800 8190439910 14450 14450 14450 14450 0
129 20250403 161700 8190439910 14450 14450 14450 14450 0
130 20250403 161600 8190439910 14450 14450 14450 14450 0
131 20250403 161500 8190439910 14450 14450 14450 14450 0
132 20250403 161400 8190439910 14450 14450 14450 14450 0
133 20250403 161300 8190439910 14450 14450 14450 14450 0
134 20250403 161200 8190439910 14450 14450 14450 14450 0
135 20250403 161100 8190439910 14450 14450 14450 14450 0
136 20250403 161000 8190439910 14450 14450 14450 14450 0
137 20250403 160900 8190439910 14450 14450 14450 14450 0
138 20250403 160800 8190439910 14450 14450 14450 14450 0
139 20250403 160700 8190439910 14450 14450 14450 14450 0
140 20250403 160600 8190439910 14450 14450 14450 14450 0
141 20250403 160500 8190439910 14450 14450 14450 14450 0
142 20250403 160400 8190439910 14450 14450 14450 14450 0
143 20250403 160300 8190439910 14450 14450 14450 14450 0
144 20250403 160200 8190439910 14450 14450 14450 14450 0
145 20250403 160100 8190439910 14450 14450 14450 14450 0
146 20250403 160000 8190439910 14450 14450 14450 14450 0
147 20250403 155900 8190439910 14450 14450 14450 14450 0
148 20250403 155800 8190439910 14450 14450 14450 14450 0
149 20250403 155700 8190439910 14450 14450 14450 14450 0
150 20250403 155600 8190439910 14450 14450 14450 14450 0
151 20250403 155500 8190439910 14450 14450 14450 14450 0
152 20250403 155400 8190439910 14450 14450 14450 14450 5160
153 20250403 155300 8190439910 14450 14450 14450 14450 0
154 20250403 155200 8190439910 14450 14450 14450 14450 0
155 20250403 155100 8190439910 14450 14450 14450 14450 0
156 20250403 155000 8190439910 14450 14450 14450 14450 0
157 20250403 154900 8190439910 14450 14450 14450 14450 0
158 20250403 154800 8190439910 14450 14450 14450 14450 0
159 20250403 154700 8190439910 14450 14450 14450 14450 0
160 20250403 154600 8190439910 14450 14450 14450 14450 0
161 20250403 154500 8190439910 14450 14450 14450 14450 0
162 20250403 154400 8190439910 14450 14450 14450 14450 0
163 20250403 154300 8190439910 14450 14450 14450 14450 0
164 20250403 154200 8190439910 14450 14450 14450 14450 0
165 20250403 154100 8190439910 14450 14450 14450 14450 0
166 20250403 154000 8190439910 14450 14450 14450 14450 0
167 20250403 153900 8190439910 14450 14450 14450 14450 0
168 20250403 153800 8190439910 14450 14450 14450 14450 0
169 20250403 153700 8190439910 14450 14450 14450 14450 0
170 20250403 153600 8190439910 14450 14450 14450 14450 0
171 20250403 153500 8190439910 14450 14450 14450 14450 0
172 20250403 153400 8190439910 14450 14450 14450 14450 0
173 20250403 153300 8190439910 14450 14450 14450 14450 0
174 20250403 153200 8190439910 14450 14450 14450 14450 0
175 20250403 153100 8190439910 14450 14450 14450 14450 0
176 20250403 153000 8190439910 14450 14450 14450 14450 5160
177 20250403 152900 8115877910 14380 14380 14380 14380 0
178 20250403 152800 8115877910 14380 14380 14380 14380 0
179 20250403 152700 8115877910 14380 14380 14380 14380 0
180 20250403 152600 8115877910 14380 14380 14380 14380 0
181 20250403 152500 8115877910 14380 14380 14380 14380 0
182 20250403 152400 8115877910 14380 14380 14380 14380 0
183 20250403 152300 8115877910 14380 14380 14380 14380 0
184 20250403 152200 8115877910 14380 14380 14380 14380 0
185 20250403 152100 8115877910 14380 14380 14380 14380 0
186 20250403 152000 8115877910 14380 14380 14380 14380 0
187 20250403 151900 8115877910 14380 14390 14390 14350 531
188 20250403 151800 8108251180 14390 14370 14390 14340 1165
189 20250403 151700 8091522030 14370 14360 14370 14350 2396
190 20250403 151600 8057131640 14360 14360 14360 14350 1070
191 20250403 151500 8041769490 14350 14350 14360 14350 1223
192 20250403 151400 8024211720 14360 14360 14370 14350 922
193 20250403 151300 8010977100 14370 14370 14370 14350 1449
194 20250403 151200 7990170830 14370 14380 14390 14350 1455
195 20250403 151100 7969265360 14390 14400 14400 14350 4249
196 20250403 151000 7908212350 14400 14400 14410 14390 1272
197 20250403 150900 7889894960 14410 14410 14410 14400 1144
198 20250403 150800 7873414090 14410 14410 14410 14410 454
199 20250403 150700 7866871950 14410 14400 14420 14390 643
200 20250403 150600 7857608130 14400 14380 14400 14380 1266
201 20250403 150500 7839386560 14390 14390 14400 14380 726
202 20250403 150400 7828942190 14390 14420 14420 14370 1406
203 20250403 150300 7808697750 14420 14430 14430 14420 559
204 20250403 150200 7800635070 14420 14420 14430 14420 600
205 20250403 150100 7791977430 14420 14400 14430 14400 1561
206 20250403 150000 7769478210 14400 14400 14420 14400 823
207 20250403 145900 7757619420 14390 14440 14440 14380 2757
208 20250403 145800 7717893530 14440 14460 14460 14440 873
209 20250403 145700 7705277120 14450 14460 14470 14450 1488
210 20250403 145600 7683760550 14460 14480 14500 14460 1102
211 20250403 145500 7667799490 14480 14470 14485 14470 760
212 20250403 145400 7656795065 14470 14470 14490 14470 735
213 20250403 145300 7646151465 14470 14490 14500 14470 783
214 20250403 145200 7634801035 14510 14530 14550 14400 6733
215 20250403 145100 7537462115 14530 14520 14530 14520 334
216 20250403 145000 7532610065 14520 14530 14540 14520 1004
217 20250403 144900 7518022205 14500 14540 14570 14490 3344
218 20250403 144800 7469441355 14540 14570 14570 14540 662
219 20250403 144700 7459803345 14560 14570 14570 14560 671
220 20250403 144600 7450027665 14590 14570 14590 14570 1271
221 20250403 144500 7431490535 14580 14560 14590 14560 1131
222 20250403 144400 7414999595 14560 14560 14590 14540 2003
223 20250403 144300 7385827525 14560 14580 14590 14560 1331
224 20250403 144200 7366422895 14580 14580 14590 14550 1391
225 20250403 144100 7346158785 14580 14540 14580 14540 1618
226 20250403 144000 7322585955 14570 14570 14580 14550 1438
227 20250403 143900 7301646445 14570 14550 14590 14550 1301
228 20250403 143800 7282683335 14550 14560 14580 14540 1152
229 20250403 143700 7265906815 14570 14560 14620 14530 1590
230 20250403 143600 7242754325 14560 14570 14590 14540 1131
231 20250403 143500 7226276665 14570 14620 14620 14570 2589
232 20250403 143400 7188517610 14630 14620 14640 14620 1293
233 20250403 143300 7169596340 14610 14600 14650 14600 1110
234 20250403 143200 7153356660 14600 14670 14670 14590 3045
235 20250403 143100 7108820870 14670 14680 14680 14660 818
236 20250403 143000 7096817200 14690 14670 14690 14660 2138
237 20250403 142900 7065433740 14660 14660 14670 14630 5784
238 20250403 142800 6980705680 14660 14660 14670 14640 1613
239 20250403 142700 6957062170 14660 14640 14670 14640 2349
240 20250403 142600 6922657940 14640 14610 14640 14610 1005
241 20250403 142500 6907960100 14610 14620 14620 14610 1671
242 20250403 142400 6883532250 14610 14580 14620 14570 2130
243 20250403 142300 6852452030 14590 14600 14600 14590 1907
244 20250403 142200 6824611680 14600 14600 14600 14590 2342
245 20250403 142100 6790421500 14600 14600 14600 14580 1456
246 20250403 142000 6769175310 14600 14610 14620 14560 1769
247 20250403 141900 6743371940 14560 14530 14620 14530 9528
248 20250403 141800 6604555910 14530 14520 14540 14510 1097
249 20250403 141700 6588625990 14510 14520 14540 14510 1705
250 20250403 141600 6563871920 14510 14540 14580 14490 3838
251 20250403 141500 6508099440 14550 14520 14570 14510 11754
252 20250403 141400 6337242890 14520 14500 14520 14500 907
253 20250403 141300 6324080090 14500 14500 14510 14500 1135
254 20250403 141200 6307613980 14510 14510 14520 14490 1967
255 20250403 141100 6279085640 14510 14530 14530 14500 845
256 20250403 141000 6266816130 14530 14510 14530 14480 1549
257 20250403 140900 6244351990 14510 14510 14530 14500 1505
258 20250403 140800 6222503150 14520 14530 14530 14515 894
259 20250403 140700 6209515565 14530 14530 14530 14510 1113
260 20250403 140600 6193345965 14530 14530 14530 14510 1919
261 20250403 140500 6165465505 14530 14520 14530 14510 778
262 20250403 140400 6154162895 14530 14500 14530 14500 833
263 20250403 140300 6142074305 14500 14520 14520 14500 1455
264 20250403 140200 6120962705 14520 14510 14520 14510 824
265 20250403 140100 6109000845 14510 14510 14510 14500 873
266 20250403 140000 6096333795 14510 14520 14520 14500 1505
267 20250403 135900 6074501185 14510 14520 14540 14510 1267
268 20250403 135800 6056100405 14510 14530 14540 14510 897
269 20250403 135700 6043063025 14530 14530 14540 14530 814
270 20250403 135600 6031231115 14540 14540 14540 14530 1187
271 20250403 135500 6013972335 14540 14520 14540 14520 1160
272 20250403 135400 5997116755 14530 14490 14530 14480 2838
273 20250403 135300 5955973055 14490 14480 14490 14460 1389
274 20250403 135200 5935868395 14490 14490 14490 14450 531
275 20250403 135100 5928177545 14490 14460 14490 14460 2976
276 20250403 135000 5885138365 14460 14460 14460 14450 644
277 20250403 134900 5875828205 14460 14460 14460 14450 682
278 20250403 134800 5865970285 14460 14460 14460 14460 411
279 20250403 134700 5860027225 14450 14470 14470 14450 793
280 20250403 134600 5848555455 14470 14460 14480 14450 988
281 20250403 134500 5834269045 14490 14470 14490 14460 506
282 20250403 134400 5826945975 14470 14470 14470 14460 694
283 20250403 134300 5816906815 14470 14490 14490 14470 776
284 20250403 134200 5805665405 14490 14470 14500 14470 378
285 20250403 134100 5800189715 14460 14470 14490 14460 252
286 20250403 134000 5796542105 14470 14490 14500 14460 1390
287 20250403 133900 5776430025 14490 14500 14500 14490 648
288 20250403 133800 5767034895 14500 14500 14500 14490 457
289 20250403 133700 5760408495 14500 14500 14500 14490 363
290 20250403 133600 5755145005 14500 14490 14500 14470 1058
291 20250403 133500 5739813595 14500 14530 14540 14500 1193
292 20250403 133400 5722486375 14530 14520 14540 14520 1084
293 20250403 133300 5706742485 14520 14520 14520 14510 295
294 20250403 133200 5702459305 14520 14530 14530 14500 265
295 20250403 133100 5698612925 14520 14490 14520 14490 747
296 20250403 133000 5687781335 14490 14485 14490 14485 770
297 20250403 132900 5676624155 14490 14480 14490 14480 1022
298 20250403 132800 5661816915 14480 14490 14490 14480 1214
299 20250403 132700 5644232335 14500 14495 14500 14490 380
300 20250403 132600 5638723150 14500 14500 14500 14490 591
301 20250403 132500 5630156550 14500 14500 14500 14480 984
302 20250403 132400 5615896310 14490 14480 14500 14470 2346
303 20250403 132300 5581904200 14475 14480 14490 14475 512
304 20250403 132200 5574490075 14480 14490 14490 14480 608
305 20250403 132100 5565680805 14490 14490 14490 14480 249
306 20250403 132000 5562072935 14470 14490 14490 14450 1714
307 20250403 131900 5537255735 14490 14500 14500 14490 689
308 20250403 131800 5527266695 14500 14500 14510 14490 1097
309 20250403 131700 5511359295 14510 14510 14530 14500 5314
310 20250403 131600 5434255345 14500 14520 14520 14500 1095
311 20250403 131500 5418371265 14520 14520 14520 14510 491
312 20250403 131400 5411245165 14520 14520 14530 14510 1636
313 20250403 131300 5387492645 14520 14500 14530 14490 1330
314 20250403 131200 5368200175 14500 14510 14540 14500 3878
315 20250403 131100 5311890935 14510 14510 14520 14500 1138
316 20250403 131000 5295378535 14510 14490 14520 14480 1992
317 20250403 130900 5266487125 14500 14490 14500 14490 1324
318 20250403 130800 5247292895 14500 14480 14500 14430 1217
319 20250403 130700 5229674825 14480 14440 14480 14430 4127
320 20250403 130600 5170017875 14440 14430 14460 14420 5672
321 20250403 130500 5088106505 14430 14370 14430 14370 1084
322 20250403 130400 5072474035 14400 14370 14410 14360 1490
323 20250403 130300 5051043305 14360 14370 14380 14360 477
324 20250403 130200 5044188385 14370 14370 14380 14370 382
325 20250403 130100 5038697295 14370 14350 14370 14350 670
326 20250403 130000 5029073585 14320 14350 14360 14320 1094
327 20250403 125900 5013395275 14360 14330 14360 14320 625
328 20250403 125800 5004429535 14330 14320 14330 14320 704
329 20250403 125700 4994341725 14320 14330 14340 14320 71
330 20250403 125600 4993324735 14330 14330 14340 14330 510
331 20250403 125500 4986012115 14340 14320 14340 14320 463
332 20250403 125400 4979378455 14320 14310 14320 14310 490
333 20250403 125300 4972362185 14310 14310 14310 14300 313
334 20250403 125200 4967883465 14310 14330 14330 14300 629
335 20250403 125100 4958874955 14330 14320 14330 14300 1446
336 20250403 125000 4938179125 14320 14270 14320 14270 1114
337 20250403 124900 4922247415 14270 14280 14290 14260 1215
338 20250403 124800 4904904095 14280 14270 14280 14270 106
339 20250403 124700 4903391015 14270 14260 14320 14230 1076
340 20250403 124600 4888049095 14260 14250 14260 14230 565
341 20250403 124500 4880001615 14250 14230 14280 14220 674
342 20250403 124400 4870405640 14220 14210 14220 14190 2583
343 20250403 124300 4833702775 14200 14230 14230 14200 814
344 20250403 124200 4822140195 14230 14240 14240 14220 1200
345 20250403 124100 4805065135 14240 14250 14250 14240 181
346 20250403 124000 4802487485 14250 14240 14250 14230 230
347 20250403 123900 4799212825 14240 14230 14240 14230 839
348 20250403 123800 4787270575 14230 14230 14230 14220 323
349 20250403 123700 4782674425 14230 14210 14230 14210 1622
350 20250403 123600 4759620040 14210 14210 14210 14200 108
351 20250403 123500 4758085480 14210 14240 14240 14200 3318
352 20250403 123400 4710912460 14230 14240 14240 14230 142
353 20250403 123300 4708891590 14240 14260 14260 14240 454
354 20250403 123200 4702424450 14250 14270 14270 14250 1470
355 20250403 123100 4681474540 14270 14270 14270 14260 292
356 20250403 123000 4677308840 14270 14270 14270 14260 1199
357 20250403 122900 4660209660 14260 14310 14310 14260 5360
358 20250403 122800 4583706210 14310 14310 14310 14300 29
359 20250403 122700 4583291420 14300 14300 14300 14290 830
360 20250403 122600 4571422580 14300 14300 14300 14300 261
361 20250403 122500 4567690280 14290 14300 14300 14290 344
362 20250403 122400 4562771860 14310 14310 14320 14310 115
363 20250403 122300 4561126180 14315 14320 14320 14315 413
364 20250403 122200 4555212025 14310 14315 14320 14310 23
365 20250403 122100 4554882685 14320 14320 14320 14320 25
366 20250403 122000 4554524685 14330 14320 14330 14320 93
367 20250403 121900 4553192545 14310 14330 14330 14290 2942
368 20250403 121800 4511112315 14340 14350 14350 14340 173
369 20250403 121700 4508631215 14340 14360 14360 14330 766
370 20250403 121600 4497648965 14360 14350 14360 14350 371
371 20250403 121500 4492321555 14360 14360 14360 14360 393
372 20250403 121400 4486678075 14360 14350 14360 14350 694
373 20250403 121300 4476712445 14350 14370 14370 14350 1097
374 20250403 121200 4460967745 14390 14380 14410 14380 1042
375 20250403 121100 4445981155 14370 14400 14410 14370 1116
376 20250403 121000 4429932255 14410 14390 14420 14390 213
377 20250403 120900 4426865485 14390 14380 14390 14360 892
378 20250403 120800 4414042825 14380 14370 14380 14370 492
379 20250403 120700 4406968955 14360 14350 14360 14330 2989
380 20250403 120600 4364106555 14360 14360 14360 14360 2
381 20250403 120500 4364077835 14370 14360 14370 14360 113
382 20250403 120400 4362454955 14360 14380 14380 14360 419
383 20250403 120300 4356435855 14380 14380 14380 14380 13
384 20250403 120200 4356248915 14380 14390 14390 14370 128
385 20250403 120100 4354409135 14400 14370 14400 14370 214
386 20250403 120000 4351331705 14360 14380 14380 14360 309
387 20250403 115900 4346892455 14370 14370 14370 14360 331
388 20250403 115800 4342137175 14360 14370 14370 14360 176
389 20250403 115700 4339608235 14370 14380 14380 14360 147
390 20250403 115600 4337495935 14370 14360 14370 14360 149
391 20250403 115500 4335356185 14350 14390 14390 14350 572
392 20250403 115400 4327142205 14390 14400 14410 14380 284
393 20250403 115300 4323053635 14410 14410 14410 14400 156
394 20250403 115200 4320805735 14410 14390 14410 14390 752
395 20250403 115100 4309975635 14390 14380 14400 14380 650
396 20250403 115000 4300623715 14380 14370 14380 14360 372
397 20250403 114900 4295277455 14380 14400 14400 14370 374
398 20250403 114800 4289898855 14410 14320 14410 14320 498
399 20250403 114700 4282741345 14310 14270 14360 14270 686
400 20250403 114600 4272913505 14260 14330 14350 14260 5398
401 20250403 114500 4195805225 14340 14320 14340 14320 690
402 20250403 114400 4185918315 14330 14350 14350 14320 824
403 20250403 114300 4174112865 14340 14350 14350 14340 456
404 20250403 114200 4167573085 14350 14350 14350 14350 21
405 20250403 114100 4167271735 14350 14350 14350 14330 756
406 20250403 114000 4156428375 14340 14350 14350 14340 108
407 20250403 113900 4154878735 14340 14350 14350 14340 15
408 20250403 113800 4154663495 14360 14350 14360 14350 229
409 20250403 113700 4151376105 14350 14360 14360 14350 291
410 20250403 113600 4147198115 14360 14350 14360 14340 152
411 20250403 113500 4145016365 14350 14330 14350 14330 193
412 20250403 113400 4142246985 14330 14310 14330 14310 247
413 20250403 113300 4138710195 14310 14310 14340 14310 103
414 20250403 113200 4137236105 14300 14290 14300 14290 1320
415 20250403 113100 4118363605 14290 14300 14310 14290 421
416 20250403 113000 4112343695 14300 14350 14350 14300 2235
417 20250403 112900 4080337775 14340 14340 14350 14340 608
418 20250403 112800 4071616555 14340 14330 14340 14330 275
419 20250403 112700 4067674605 14340 14310 14340 14310 246
420 20250403 112600 4064151595 14310 14300 14330 14300 324
421 20250403 112500 4059514345 14300 14290 14300 14290 432
422 20250403 112400 4053337775 14290 14270 14290 14260 1527
423 20250403 112300 4031545705 14280 14290 14290 14280 906
424 20250403 112200 4018603195 14290 14280 14320 14270 1444
425 20250403 112100 3997984025 14300 14310 14330 14270 986
426 20250403 112000 3983888475 14330 14310 14330 14290 230
427 20250403 111900 3980597675 14300 14340 14340 14280 1419
428 20250403 111800 3960291190 14330 14410 14410 14270 4655
429 20250403 111700 3893696500 14410 14410 14430 14300 3580
430 20250403 111600 3842395830 14420 14440 14440 14340 4914
431 20250403 111500 3771671650 14440 14450 14450 14440 83
432 20250403 111400 3770473120 14450 14450 14450 14450 1187
433 20250403 111300 3753320970 14450 14470 14470 14440 666
434 20250403 111200 3743701810 14460 14450 14460 14450 195
435 20250403 111100 3740882800 14450 14430 14450 14430 794
436 20250403 111000 3729414920 14430 14460 14460 14420 1718
437 20250403 110900 3704603010 14470 14480 14480 14440 1098
438 20250403 110800 3688734540 14480 14480 14480 14470 504
439 20250403 110700 3681438700 14480 14480 14480 14470 718
440 20250403 110600 3671042590 14480 14450 14480 14450 2831
441 20250403 110500 3630118270 14440 14420 14460 14420 1084
442 20250403 110400 3614462400 14430 14420 14430 14420 459
443 20250403 110300 3607839280 14440 14420 14450 14420 4319
444 20250403 110200 3545514000 14420 14410 14420 14380 826
445 20250403 110100 3533606830 14420 14390 14420 14370 485
446 20250403 110000 3526627840 14390 14380 14410 14360 4915
447 20250403 105900 3455889750 14380 14370 14380 14370 930
448 20250403 105800 3442517990 14380 14390 14390 14380 119
449 20250403 105700 3440806740 14390 14390 14390 14380 82
450 20250403 105600 3439626900 14350 14360 14400 14350 557
451 20250403 105500 3431625910 14360 14360 14360 14350 295
452 20250403 105400 3427390190 14360 14340 14360 14340 1432
453 20250403 105300 3406831650 14330 14350 14350 14330 1239
454 20250403 105200 3389055215 14350 14350 14350 14350 1424
455 20250403 105100 3368620815 14350 14350 14370 14340 895
456 20250403 105000 3355780725 14350 14300 14350 14290 5101
457 20250403 104900 3282741875 14290 14290 14300 14290 1766
458 20250403 104800 3257499985 14290 14280 14290 14280 1511
459 20250403 104700 3235909245 14280 14310 14320 14250 4024
460 20250403 104600 3178416925 14320 14310 14320 14310 563
461 20250403 104500 3170359345 14310 14320 14330 14310 454
462 20250403 104400 3163859835 14320 14300 14320 14290 1205
463 20250403 104300 3146633675 14300 14330 14330 14290 2859
464 20250403 104200 3105724450 14330 14340 14350 14320 2733
465 20250403 104100 3066562150 14340 14330 14340 14330 743
466 20250403 104000 3055911710 14330 14350 14360 14320 1035
467 20250403 103900 3041077800 14360 14360 14360 14340 1108
468 20250403 103800 3025179030 14360 14390 14400 14320 3769
469 20250403 103700 2971070480 14390 14430 14430 14390 5499
470 20250403 103600 2891811350 14420 14450 14450 14420 3068
471 20250403 103500 2847540100 14440 14440 14450 14440 559
472 20250403 103400 2839465490 14440 14440 14450 14440 988
473 20250403 103300 2825195340 14440 14470 14470 14440 2556
474 20250403 103200 2788247140 14460 14500 14500 14460 1185
475 20250403 103100 2771089220 14490 14510 14510 14490 438
476 20250403 103000 2764739150 14510 14510 14520 14500 1735
477 20250403 102900 2739570130 14510 14500 14510 14490 998
478 20250403 102800 2725089750 14510 14520 14530 14490 3085
479 20250403 102700 2680326360 14510 14540 14540 14500 1081
480 20250403 102600 2664636620 14560 14560 14560 14550 800
481 20250403 102500 2652992980 14560 14570 14570 14530 1644
482 20250403 102400 2629082980 14570 14580 14580 14550 742
483 20250403 102300 2618279630 14580 14560 14590 14560 82
484 20250403 102200 2617083890 14560 14560 14590 14560 816
485 20250403 102100 2605198920 14560 14560 14560 14550 296
486 20250403 102000 2600889290 14550 14570 14580 14550 952
487 20250403 101900 2587029110 14560 14570 14590 14560 1170
488 20250403 101800 2569984230 14600 14600 14600 14570 139
489 20250403 101700 2567955280 14560 14600 14610 14560 290
490 20250403 101600 2563728270 14600 14630 14630 14590 636
491 20250403 101500 2554434290 14630 14640 14640 14620 848
492 20250403 101400 2542026390 14640 14640 14640 14630 191
493 20250403 101300 2539230600 14640 14640 14650 14630 1602
494 20250403 101200 2515783770 14620 14590 14650 14580 5666
495 20250403 101100 2432999860 14580 14560 14600 14560 1923
496 20250403 101000 2404962130 14560 14560 14560 14550 685
497 20250403 100900 2394988710 14560 14570 14580 14560 1502
498 20250403 100800 2373106210 14580 14570 14580 14560 2237
499 20250403 100700 2340515140 14570 14520 14580 14510 2772
500 20250403 100600 2300195905 14520 14510 14540 14500 3189
501 20250403 100500 2253916395 14510 14460 14600 14450 3062
502 20250403 100400 2209617535 14460 14470 14470 14450 1104
503 20250403 100300 2193654385 14470 14470 14470 14460 47
504 20250403 100200 2192974575 14460 14490 14490 14420 7139
505 20250403 100100 2089795875 14510 14510 14520 14480 1355
506 20250403 100000 2070142505 14510 14550 14550 14490 7336
507 20250403 095900 1963776705 14550 14550 14550 14540 198
508 20250403 095800 1960895935 14550 14510 14560 14510 516
509 20250403 095700 1953397305 14520 14540 14560 14520 2012
510 20250403 095600 1924116825 14560 14550 14560 14540 164
511 20250403 095500 1921730745 14560 14540 14560 14540 1375
512 20250403 095400 1901711345 14540 14570 14570 14510 3289
513 20250403 095300 1853926605 14570 14570 14570 14570 40
514 20250403 095200 1853343805 14570 14580 14580 14570 226
515 20250403 095100 1850049205 14580 14600 14600 14560 336
516 20250403 095000 1845146945 14570 14600 14600 14560 527
517 20250403 094900 1837460035 14580 14590 14610 14580 617
518 20250403 094800 1828457575 14580 14580 14590 14580 987
519 20250403 094700 1814062175 14550 14580 14600 14530 1830
520 20250403 094600 1787426760 14570 14610 14620 14570 2472
521 20250403 094500 1751331440 14620 14600 14620 14600 1532
522 20250403 094400 1728943490 14600 14600 14600 14590 653
523 20250403 094300 1719410130 14590 14620 14620 14590 5014
524 20250403 094200 1646159080 14620 14590 14620 14590 616
525 20250403 094100 1637161780 14600 14610 14620 14600 1488
526 20250403 094000 1615422690 14610 14590 14610 14580 2502
527 20250403 093900 1578917900 14590 14580 14590 14580 941
528 20250403 093800 1565197710 14570 14570 14570 14530 524
529 20250403 093700 1557566420 14570 14540 14570 14540 215
530 20250403 093600 1554434580 14550 14540 14550 14510 1099
531 20250403 093500 1538469680 14550 14540 14550 14540 525
532 20250403 093400 1530835950 14540 14550 14550 14530 162
533 20250403 093300 1528481680 14510 14510 14560 14510 877
534 20250403 093200 1515748480 14510 14520 14530 14500 2659
535 20250403 093100 1477135360 14530 14520 14560 14520 263
536 20250403 093000 1473314710 14510 14500 14550 14490 2898
537 20250403 092900 1431230580 14490 14450 14490 14450 850
538 20250403 092800 1418927150 14470 14440 14510 14440 4163
539 20250403 092700 1358647160 14450 14490 14490 14430 4644
540 20250403 092600 1291522820 14480 14500 14520 14440 2453
541 20250403 092500 1256019470 14520 14500 14520 14480 694
542 20250403 092400 1245952380 14510 14500 14510 14490 912
543 20250403 092300 1232729010 14480 14480 14520 14460 5287
544 20250403 092200 1156232960 14480 14490 14490 14440 4832
545 20250403 092100 1086348170 14500 14510 14520 14480 2779
546 20250403 092000 1046056790 14520 14520 14540 14470 1871
547 20250403 091900 1018933990 14520 14520 14530 14480 3507
548 20250403 091800 968043400 14530 14570 14580 14510 2589
549 20250403 091700 930376670 14580 14550 14580 14550 1093
550 20250403 091600 914448680 14540 14560 14590 14540 1217
551 20250403 091500 896723730 14570 14590 14600 14560 5322
552 20250403 091400 819141610 14590 14600 14600 14580 817
553 20250403 091300 807219480 14610 14610 14620 14610 377
554 20250403 091200 801711410 14590 14620 14630 14580 1830
555 20250403 091100 775001260 14620 14630 14640 14590 1098
556 20250403 091000 758951650 14630 14670 14690 14600 5224
557 20250403 090900 682508680 14660 14660 14670 14650 476
558 20250403 090800 675528980 14660 14680 14680 14660 576
559 20250403 090700 667077620 14650 14630 14660 14630 2235
560 20250403 090600 634343200 14630 14640 14650 14620 2674
561 20250403 090500 595222540 14640 14620 14700 14590 7402
562 20250403 090400 486792750 14600 14620 14620 14580 3735
563 20250403 090300 432268270 14580 14600 14660 14560 4410
564 20250403 090200 367847620 14600 14480 14600 14470 2899
565 20250403 090100 325712300 14490 14430 14580 14410 6895
566 20250403 090000 225893920 14430 14420 14580 14330 15639