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

573
005940/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183100,14694876815,13450,13450,13450,13450,31747
20250403,183000,14694876815,13450,13450,13450,13450,0
20250403,182900,14694876815,13450,13450,13450,13450,0
20250403,182800,14694876815,13450,13450,13450,13450,0
20250403,182700,14694876815,13450,13450,13450,13450,0
20250403,182600,14694876815,13450,13450,13450,13450,0
20250403,182500,14694876815,13450,13450,13450,13450,0
20250403,182400,14694876815,13450,13450,13450,13450,0
20250403,182300,14694876815,13450,13450,13450,13450,0
20250403,182200,14694876815,13450,13450,13450,13450,0
20250403,182100,14694876815,13450,13450,13450,13450,0
20250403,182000,14694876815,13450,13450,13450,13450,0
20250403,181900,14694876815,13450,13450,13450,13450,0
20250403,181800,14694876815,13450,13450,13450,13450,0
20250403,181700,14694876815,13450,13450,13450,13450,0
20250403,181600,14694876815,13450,13450,13450,13450,0
20250403,181500,14694876815,13450,13450,13450,13450,0
20250403,181400,14694876815,13450,13450,13450,13450,0
20250403,181300,14694876815,13450,13450,13450,13450,0
20250403,181200,14694876815,13450,13450,13450,13450,0
20250403,181100,14694876815,13450,13450,13450,13450,0
20250403,181000,14694876815,13450,13450,13450,13450,0
20250403,180900,14694876815,13450,13450,13450,13450,0
20250403,180800,14694876815,13450,13450,13450,13450,0
20250403,180700,14694876815,13450,13450,13450,13450,0
20250403,180600,14694876815,13450,13450,13450,13450,0
20250403,180500,14694876815,13450,13450,13450,13450,0
20250403,180400,14694876815,13450,13450,13450,13450,0
20250403,180300,14694876815,13450,13450,13450,13450,0
20250403,180200,14694876815,13450,13450,13450,13450,0
20250403,180100,14694876815,13450,13450,13450,13450,31747
20250403,180000,14694876815,13450,13450,13450,13450,0
20250403,175900,14694876815,13450,13450,13450,13450,0
20250403,175800,14694876815,13450,13450,13450,13450,0
20250403,175700,14694876815,13450,13450,13450,13450,0
20250403,175600,14694876815,13450,13450,13450,13450,0
20250403,175500,14694876815,13450,13450,13450,13450,0
20250403,175400,14694876815,13450,13450,13450,13450,0
20250403,175300,14694876815,13450,13450,13450,13450,0
20250403,175200,14694876815,13450,13450,13450,13450,0
20250403,175100,14694876815,13450,13450,13450,13450,0
20250403,175000,14694876815,13450,13450,13450,13450,0
20250403,174900,14694876815,13450,13450,13450,13450,0
20250403,174800,14694876815,13450,13450,13450,13450,0
20250403,174700,14694876815,13450,13450,13450,13450,0
20250403,174600,14694876815,13450,13450,13450,13450,0
20250403,174500,14694876815,13450,13450,13450,13450,0
20250403,174400,14694876815,13450,13450,13450,13450,0
20250403,174300,14694876815,13450,13450,13450,13450,0
20250403,174200,14694876815,13450,13450,13450,13450,0
20250403,174100,14694876815,13450,13450,13450,13450,0
20250403,174000,14694876815,13450,13450,13450,13450,0
20250403,173900,14694876815,13450,13450,13450,13450,0
20250403,173800,14694876815,13450,13450,13450,13450,0
20250403,173700,14694876815,13450,13450,13450,13450,0
20250403,173600,14694876815,13450,13450,13450,13450,0
20250403,173500,14694876815,13450,13450,13450,13450,0
20250403,173400,14694876815,13450,13450,13450,13450,0
20250403,173300,14694876815,13450,13450,13450,13450,0
20250403,173200,14694876815,13450,13450,13450,13450,0
20250403,173100,14694876815,13450,13450,13450,13450,31747
20250403,173000,14694876815,13450,13450,13450,13450,0
20250403,172900,14694876815,13450,13450,13450,13450,0
20250403,172800,14694876815,13450,13450,13450,13450,0
20250403,172700,14694876815,13450,13450,13450,13450,0
20250403,172600,14694876815,13450,13450,13450,13450,0
20250403,172500,14694876815,13450,13450,13450,13450,0
20250403,172400,14694876815,13450,13450,13450,13450,0
20250403,172300,14694876815,13450,13450,13450,13450,0
20250403,172200,14694876815,13450,13450,13450,13450,0
20250403,172100,14694876815,13450,13450,13450,13450,0
20250403,172000,14694876815,13450,13450,13450,13450,0
20250403,171900,14694876815,13450,13450,13450,13450,0
20250403,171800,14694876815,13450,13450,13450,13450,0
20250403,171700,14694876815,13450,13450,13450,13450,0
20250403,171600,14694876815,13450,13450,13450,13450,0
20250403,171500,14694876815,13450,13450,13450,13450,0
20250403,171400,14694876815,13450,13450,13450,13450,0
20250403,171300,14694876815,13450,13450,13450,13450,0
20250403,171200,14694876815,13450,13450,13450,13450,0
20250403,171100,14694876815,13450,13450,13450,13450,0
20250403,171000,14694876815,13450,13450,13450,13450,0
20250403,170900,14694876815,13450,13450,13450,13450,0
20250403,170800,14694876815,13450,13450,13450,13450,0
20250403,170700,14694876815,13450,13450,13450,13450,0
20250403,170600,14694876815,13450,13450,13450,13450,0
20250403,170500,14694876815,13450,13450,13450,13450,0
20250403,170400,14694876815,13450,13450,13450,13450,0
20250403,170300,14694876815,13450,13450,13450,13450,0
20250403,170200,14694876815,13450,13450,13450,13450,0
20250403,170100,14694876815,13450,13450,13450,13450,31747
20250403,170000,14694876815,13450,13450,13450,13450,0
20250403,165900,14694876815,13450,13450,13450,13450,0
20250403,165800,14694876815,13450,13450,13450,13450,0
20250403,165700,14694876815,13450,13450,13450,13450,0
20250403,165600,14694876815,13450,13450,13450,13450,0
20250403,165500,14694876815,13450,13450,13450,13450,0
20250403,165400,14694876815,13450,13450,13450,13450,0
20250403,165300,14694876815,13450,13450,13450,13450,0
20250403,165200,14694876815,13450,13450,13450,13450,0
20250403,165100,14694876815,13450,13450,13450,13450,0
20250403,165000,14694876815,13450,13450,13450,13450,0
20250403,164900,14694876815,13450,13450,13450,13450,0
20250403,164800,14694876815,13450,13450,13450,13450,0
20250403,164700,14694876815,13450,13450,13450,13450,0
20250403,164600,14694876815,13450,13450,13450,13450,0
20250403,164500,14694876815,13450,13450,13450,13450,0
20250403,164400,14694876815,13450,13450,13450,13450,0
20250403,164300,14694876815,13450,13450,13450,13450,0
20250403,164200,14694876815,13450,13450,13450,13450,0
20250403,164100,14694876815,13450,13450,13450,13450,0
20250403,164000,14694876815,13450,13450,13450,13450,0
20250403,163900,14694876815,13450,13450,13450,13450,0
20250403,163800,14694876815,13450,13450,13450,13450,0
20250403,163700,14694876815,13450,13450,13450,13450,0
20250403,163600,14694876815,13450,13450,13450,13450,0
20250403,163500,14694876815,13450,13450,13450,13450,0
20250403,163400,14694876815,13450,13450,13450,13450,0
20250403,163300,14694876815,13450,13450,13450,13450,0
20250403,163200,14694876815,13450,13450,13450,13450,0
20250403,163100,14694876815,13450,13450,13450,13450,31747
20250403,163000,14694876815,13450,13450,13450,13450,0
20250403,162900,14694876815,13450,13450,13450,13450,0
20250403,162800,14694876815,13450,13450,13450,13450,0
20250403,162700,14694876815,13450,13450,13450,13450,0
20250403,162600,14694876815,13450,13450,13450,13450,0
20250403,162500,14694876815,13450,13450,13450,13450,0
20250403,162400,14694876815,13450,13450,13450,13450,0
20250403,162300,14694876815,13450,13450,13450,13450,0
20250403,162200,14694876815,13450,13450,13450,13450,0
20250403,162100,14694876815,13450,13450,13450,13450,0
20250403,162000,14694876815,13450,13450,13450,13450,0
20250403,161900,14694876815,13450,13450,13450,13450,0
20250403,161800,14694876815,13450,13450,13450,13450,0
20250403,161700,14694876815,13450,13450,13450,13450,0
20250403,161600,14694876815,13450,13450,13450,13450,0
20250403,161500,14694876815,13450,13450,13450,13450,0
20250403,161400,14694876815,13450,13450,13450,13450,0
20250403,161300,14694876815,13450,13450,13450,13450,0
20250403,161200,14694876815,13450,13450,13450,13450,0
20250403,161100,14694876815,13450,13450,13450,13450,0
20250403,161000,14694876815,13450,13450,13450,13450,0
20250403,160900,14694876815,13450,13450,13450,13450,0
20250403,160800,14694876815,13450,13450,13450,13450,0
20250403,160700,14694876815,13450,13450,13450,13450,0
20250403,160600,14694876815,13450,13450,13450,13450,0
20250403,160500,14694876815,13450,13450,13450,13450,0
20250403,160400,14694876815,13450,13450,13450,13450,0
20250403,160300,14694876815,13450,13450,13450,13450,0
20250403,160200,14694876815,13450,13450,13450,13450,0
20250403,160100,14694876815,13450,13450,13450,13450,31747
20250403,160000,14694876815,13450,13450,13450,13450,0
20250403,155900,14694876815,13450,13450,13450,13450,0
20250403,155800,14694876815,13450,13450,13450,13450,0
20250403,155700,14694876815,13450,13450,13450,13450,0
20250403,155600,14694876815,13450,13450,13450,13450,0
20250403,155500,14694876815,13450,13450,13450,13450,0
20250403,155400,14694876815,13450,13450,13450,13450,0
20250403,155300,14694876815,13450,13450,13450,13450,0
20250403,155200,14694876815,13450,13450,13450,13450,0
20250403,155100,14694876815,13450,13450,13450,13450,0
20250403,155000,14694876815,13450,13450,13450,13450,0
20250403,154900,14694876815,13450,13450,13450,13450,0
20250403,154800,14694876815,13450,13450,13450,13450,0
20250403,154700,14694876815,13450,13450,13450,13450,0
20250403,154600,14694876815,13450,13450,13450,13450,0
20250403,154500,14694876815,13450,13450,13450,13450,0
20250403,154400,14694876815,13450,13450,13450,13450,0
20250403,154300,14694876815,13450,13450,13450,13450,0
20250403,154200,14694876815,13450,13450,13450,13450,0
20250403,154100,14694876815,13450,13450,13450,13450,0
20250403,154000,14694876815,13450,13450,13450,13450,0
20250403,153900,14694876815,13450,13450,13450,13450,0
20250403,153800,14694876815,13450,13450,13450,13450,0
20250403,153700,14694876815,13450,13450,13450,13450,0
20250403,153600,14694876815,13450,13450,13450,13450,0
20250403,153500,14694876815,13450,13450,13450,13450,0
20250403,153400,14694876815,13450,13450,13450,13450,0
20250403,153300,14694876815,13450,13450,13450,13450,0
20250403,153200,14694876815,13450,13450,13450,13450,0
20250403,153100,14694876815,13450,13450,13450,13450,31747
20250403,153000,14694876815,13450,13450,13450,13450,31747
20250403,152900,14267879665,13400,13400,13400,13400,0
20250403,152800,14267879665,13400,13400,13400,13400,0
20250403,152700,14267879665,13400,13400,13400,13400,0
20250403,152600,14267879665,13400,13400,13400,13400,0
20250403,152500,14267879665,13400,13400,13400,13400,0
20250403,152400,14267879665,13400,13400,13400,13400,0
20250403,152300,14267879665,13400,13400,13400,13400,0
20250403,152200,14267879665,13400,13400,13400,13400,0
20250403,152100,14267879665,13400,13400,13400,13400,0
20250403,152000,14267879665,13400,13400,13400,13400,0
20250403,151900,14267879665,13400,13420,13430,13390,900
20250403,151800,14255808015,13430,13400,13430,13390,1687
20250403,151700,14233199895,13400,13390,13400,13390,1310
20250403,151600,14215655245,13390,13400,13410,13390,1592
20250403,151500,14194320865,13400,13400,13410,13400,2164
20250403,151400,14165310005,13410,13400,13410,13390,2092
20250403,151300,14137276785,13410,13420,13430,13400,1506
20250403,151200,14117075865,13420,13410,13420,13390,4145
20250403,151100,14061528785,13410,13420,13430,13390,3277
20250403,151000,14017579305,13430,13460,13460,13420,1438
20250403,150900,13998261945,13450,13440,13450,13430,5538
20250403,150800,13923809345,13440,13420,13440,13420,3633
20250403,150700,13875027455,13430,13410,13430,13400,2170
20250403,150600,13845917825,13410,13400,13410,13390,4200
20250403,150500,13789631555,13400,13400,13420,13380,3077
20250403,150400,13748408245,13400,13420,13430,13400,3683
20250403,150300,13698991320,13420,13400,13420,13400,4074
20250403,150200,13644365860,13410,13390,13410,13380,3066
20250403,150100,13603289440,13380,13390,13390,13380,4685
20250403,150000,13540570480,13390,13360,13390,13360,4938
20250403,145900,13474517110,13360,13370,13370,13360,2362
20250403,145800,13442952490,13380,13370,13380,13360,2753
20250403,145700,13406142500,13380,13380,13380,13370,1288
20250403,145600,13388914790,13370,13390,13390,13370,2252
20250403,145500,13358803380,13390,13380,13390,13370,1251
20250403,145400,13342065660,13390,13390,13390,13380,2396
20250403,145300,13310002720,13390,13380,13390,13370,2132
20250403,145200,13281468900,13380,13390,13390,13380,734
20250403,145100,13271645990,13390,13390,13400,13380,3668
20250403,145000,13222549470,13390,13380,13400,13370,3388
20250403,144900,13177205170,13380,13390,13390,13370,1549
20250403,144800,13156479040,13380,13380,13390,13370,2211
20250403,144700,13126898310,13380,13390,13390,13370,2580
20250403,144600,13092373590,13390,13380,13390,13380,1519
20250403,144500,13072044330,13380,13390,13400,13380,1276
20250403,144400,13054957880,13400,13395,13400,13380,3539
20250403,144300,13007580715,13400,13390,13400,13390,2263
20250403,144200,12977268095,13400,13400,13400,13390,2218
20250403,144100,12947557155,13400,13400,13410,13390,1646
20250403,144000,12925507655,13410,13400,13410,13400,1940
20250403,143900,12899506170,13400,13390,13410,13380,2550
20250403,143800,12865338180,13390,13385,13390,13380,4884
20250403,143700,12799948315,13385,13390,13390,13380,2389
20250403,143600,12767977175,13390,13380,13390,13380,1177
20250403,143500,12752225435,13380,13380,13390,13380,2893
20250403,143400,12713511185,13380,13390,13400,13380,2465
20250403,143300,12680499395,13400,13390,13400,13390,3829
20250403,143200,12629207625,13390,13390,13400,13390,1801
20250403,143100,12605085015,13390,13400,13410,13390,6599
20250403,143000,12516665585,13410,13410,13410,13400,1337
20250403,142900,12498745670,13400,13410,13420,13400,3791
20250403,142800,12447926200,13410,13410,13420,13400,1269
20250403,142700,12430905420,13420,13420,13420,13400,1830
20250403,142600,12406361855,13420,13420,13420,13400,3492
20250403,142500,12359525900,13420,13410,13420,13410,1212
20250403,142400,12343267330,13410,13410,13420,13410,1555
20250403,142300,12322410390,13420,13410,13420,13410,2041
20250403,142200,12295032880,13420,13420,13420,13410,2401
20250403,142100,12262827620,13420,13420,13430,13410,2231
20250403,142000,12232887020,13420,13430,13430,13420,2992
20250403,141900,12192729085,13430,13440,13440,13420,2696
20250403,141800,12156514715,13430,13430,13440,13430,1715
20250403,141700,12133476000,13440,13430,13440,13430,1473
20250403,141600,12113689480,13440,13440,13440,13430,1371
20250403,141500,12095270945,13430,13430,13440,13430,2179
20250403,141400,12066002455,13440,13450,13450,13430,1652
20250403,141300,12043809995,13440,13440,13450,13430,1750
20250403,141200,12020285545,13450,13450,13450,13440,1941
20250403,141100,11994192695,13440,13450,13450,13440,1772
20250403,141000,11970373735,13450,13440,13450,13440,1696
20250403,140900,11947575725,13440,13430,13440,13430,1495
20250403,140800,11927492930,13430,13440,13440,13430,3003
20250403,140700,11887158260,13440,13440,13440,13430,1037
20250403,140600,11873225000,13440,13440,13440,13430,1601
20250403,140500,11851717630,13430,13430,13450,13430,2309
20250403,140400,11820694280,13430,13450,13460,13430,956
20250403,140300,11807841570,13440,13430,13450,13430,2051
20250403,140200,11780280090,13430,13450,13450,13420,1085
20250403,140100,11765702300,13440,13430,13440,13420,2917
20250403,140000,11726518150,13430,13440,13440,13430,1230
20250403,135900,11709994440,13440,13440,13440,13430,2115
20250403,135800,11681582780,13430,13450,13450,13430,2826
20250403,135700,11643613110,13440,13440,13460,13440,1071
20250403,135600,11629212440,13440,13470,13470,13440,1760
20250403,135500,11605534845,13460,13440,13460,13440,1110
20250403,135400,11590601375,13440,13450,13450,13440,2648
20250403,135300,11555005555,13440,13450,13460,13440,1662
20250403,135200,11532659165,13460,13460,13460,13450,1091
20250403,135100,11517980630,13450,13450,13460,13430,3347
20250403,135000,11472979460,13450,13450,13450,13440,1533
20250403,134900,11452370230,13450,13440,13450,13440,1399
20250403,134800,11433564520,13440,13450,13450,13440,1315
20250403,134700,11415882630,13440,13450,13460,13440,2458
20250403,134600,11382834470,13450,13460,13460,13440,1735
20250403,134500,11359501075,13460,13460,13460,13440,860
20250403,134400,11347930675,13460,13450,13460,13440,2977
20250403,134300,11307891135,13450,13450,13460,13440,1184
20250403,134200,11291967385,13450,13450,13460,13440,2239
20250403,134100,11261856105,13450,13440,13450,13440,2016
20250403,134000,11234755615,13450,13450,13450,13440,2416
20250403,133900,11202277535,13450,13450,13450,13440,1396
20250403,133800,11183510360,13440,13450,13450,13430,1895
20250403,133700,11158038240,13450,13450,13450,13440,1456
20250403,133600,11138465760,13450,13450,13450,13440,2462
20250403,133500,11105367280,13440,13460,13460,13440,1535
20250403,133400,11084730795,13450,13450,13460,13440,1246
20250403,133300,11067975525,13440,13450,13460,13440,1662
20250403,133200,11045625365,13460,13460,13470,13440,1558
20250403,133100,11024666040,13460,13460,13470,13440,1129
20250403,133000,11009479330,13460,13460,13470,13440,1313
20250403,132900,10991817710,13460,13465,13470,13450,2540
20250403,132800,10957640555,13460,13440,13470,13440,1199
20250403,132700,10941506480,13450,13450,13470,13440,2188
20250403,132600,10912076270,13450,13480,13480,13450,3751
20250403,132500,10861590810,13480,13460,13480,13460,1341
20250403,132400,10843523870,13470,13480,13480,13460,1347
20250403,132300,10825379410,13470,13460,13480,13460,1607
20250403,132200,10803734970,13460,13490,13490,13460,1602
20250403,132100,10782144740,13480,13470,13500,13470,841
20250403,132000,10770806430,13490,13490,13490,13470,986
20250403,131900,10757515380,13490,13480,13490,13470,2249
20250403,131800,10727196290,13490,13480,13490,13480,994
20250403,131700,10713792590,13480,13480,13490,13480,1123
20250403,131600,10698651810,13490,13490,13490,13480,1490
20250403,131500,10678558860,13480,13480,13500,13470,1568
20250403,131400,10657416970,13480,13480,13480,13460,2001
20250403,131300,10630462380,13480,13470,13480,13460,946
20250403,131200,10617716010,13480,13490,13490,13460,1128
20250403,131100,10602514960,13480,13470,13490,13460,1397
20250403,131000,10583687970,13490,13480,13490,13470,855
20250403,130900,10572164010,13480,13480,13490,13470,848
20250403,130800,10560730010,13490,13500,13500,13470,2418
20250403,130700,10528123195,13500,13500,13500,13480,770
20250403,130600,10517734095,13490,13490,13500,13480,1091
20250403,130500,10503013655,13470,13500,13500,13470,2305
20250403,130400,10471928745,13500,13490,13500,13470,1546
20250403,130300,10451076395,13480,13460,13480,13450,1465
20250403,130200,10431331985,13480,13480,13480,13460,1617
20250403,130100,10409554165,13460,13490,13490,13460,1414
20250403,130000,10390496190,13480,13440,13490,13430,2044
20250403,125900,10362991390,13450,13440,13450,13430,2022
20250403,125800,10335816810,13440,13440,13450,13430,1143
20250403,125700,10320456780,13430,13440,13450,13430,2674
20250403,125600,10284530340,13440,13450,13460,13430,1226
20250403,125500,10268049610,13440,13440,13460,13430,1497
20250403,125400,10247927435,13440,13460,13470,13440,2472
20250403,125300,10214676040,13460,13440,13460,13440,1651
20250403,125200,10192477580,13440,13460,13460,13440,1345
20250403,125100,10174390830,13450,13440,13460,13440,2730
20250403,125000,10137677685,13440,13460,13460,13430,3218
20250403,124900,10094408345,13450,13460,13460,13440,1577
20250403,124800,10073200095,13450,13460,13460,13440,1476
20250403,124700,10053346755,13440,13460,13470,13440,2268
20250403,124600,10022837065,13460,13470,13470,13450,1202
20250403,124500,10006663585,13470,13460,13470,13450,1577
20250403,124400,9985440415,13450,13460,13470,13450,1712
20250403,124300,9962397825,13460,13470,13490,13460,1696
20250403,124200,9939551655,13480,13470,13480,13470,1465
20250403,124100,9919814445,13470,13470,13480,13460,2256
20250403,124000,9889424415,13480,13480,13490,13470,3194
20250403,123900,9846390565,13480,13460,13490,13460,1220
20250403,123800,9829949405,13470,13460,13490,13460,1821
20250403,123700,9805418045,13460,13480,13480,13460,1973
20250403,123600,9778838235,13470,13470,13480,13450,2566
20250403,123500,9744293565,13470,13480,13480,13460,1776
20250403,123400,9720380855,13470,13460,13480,13460,2179
20250403,123300,9691040725,13460,13470,13490,13430,5204
20250403,123200,9621006065,13470,13480,13480,13470,1535
20250403,123100,9600325755,13480,13480,13480,13470,1711
20250403,123000,9577272300,13470,13470,13480,13460,1643
20250403,122900,9555143430,13490,13470,13490,13460,3257
20250403,122800,9511272130,13470,13470,13480,13460,1173
20250403,122700,9495473910,13480,13470,13490,13460,1567
20250403,122600,9474364290,13470,13460,13490,13450,3405
20250403,122500,9428509700,13460,13460,13470,13460,1762
20250403,122400,9404788970,13470,13470,13470,13460,1483
20250403,122300,9384824270,13460,13470,13470,13460,1888
20250403,122200,9359407580,13460,13460,13470,13450,2476
20250403,122100,9326077600,13470,13470,13480,13450,1491
20250403,122000,9305998170,13470,13470,13475,13450,1800
20250403,121900,9281769900,13470,13460,13470,13460,2291
20250403,121800,9250929910,13470,13460,13490,13460,1385
20250403,121700,9232276810,13490,13460,13490,13460,2035
20250403,121600,9204872815,13480,13480,13480,13460,1656
20250403,121500,9182565675,13480,13460,13480,13450,2475
20250403,121400,9149252055,13460,13460,13470,13450,2831
20250403,121300,9111146695,13460,13450,13460,13450,1884
20250403,121200,9085802420,13450,13460,13460,13440,2681
20250403,121100,9049739290,13460,13460,13460,13440,1679
20250403,121000,9027152100,13450,13460,13470,13450,1363
20250403,120900,9008815545,13460,13460,13470,13450,1786
20250403,120800,8984774005,13450,13450,13460,13450,2655
20250403,120700,8949058865,13460,13460,13460,13440,1826
20250403,120600,8924494535,13450,13430,13460,13430,3751
20250403,120500,8874069265,13430,13430,13450,13420,2580
20250403,120400,8839399885,13440,13430,13450,13430,2181
20250403,120300,8810089205,13440,13430,13450,13430,1909
20250403,120200,8784435615,13440,13430,13450,13430,2902
20250403,120100,8745437785,13440,13440,13440,13430,2549
20250403,120000,8711199575,13430,13430,13440,13410,1755
20250403,115900,8687630750,13430,13420,13430,13410,2154
20250403,115800,8658723630,13410,13430,13430,13400,1709
20250403,115700,8635795650,13420,13440,13440,13410,2317
20250403,115600,8604678880,13430,13440,13440,13430,1959
20250403,115500,8578364485,13430,13400,13430,13400,2622
20250403,115400,8543186595,13400,13420,13420,13390,2150
20250403,115300,8514376455,13420,13400,13420,13370,3038
20250403,115200,8473673315,13400,13410,13410,13390,1530
20250403,115100,8453171735,13400,13390,13400,13380,2249
20250403,115000,8423064365,13380,13390,13400,13380,2711
20250403,114900,8386767845,13390,13400,13410,13390,1933
20250403,114800,8360871765,13410,13380,13410,13370,2449
20250403,114700,8328074195,13370,13370,13390,13370,2174
20250403,114600,8298993115,13370,13380,13390,13370,1545
20250403,114500,8278323930,13380,13370,13390,13360,1806
20250403,114400,8254174490,13380,13370,13390,13360,2298
20250403,114300,8223441640,13370,13370,13390,13360,2175
20250403,114200,8194355565,13370,13380,13390,13370,1425
20250403,114100,8175294245,13390,13380,13390,13370,2001
20250403,114000,8148523745,13380,13390,13390,13370,2846
20250403,113900,8110449890,13390,13390,13400,13380,1526
20250403,113800,8090026835,13400,13370,13400,13370,2290
20250403,113700,8059367585,13370,13390,13400,13370,1779
20250403,113600,8035563195,13390,13380,13390,13360,2506
20250403,113500,8002049825,13380,13380,13390,13370,2135
20250403,113400,7973492995,13370,13380,13390,13370,1653
20250403,113300,7951374975,13380,13380,13390,13370,2462
20250403,113200,7918435790,13380,13390,13410,13380,1485
20250403,113100,7898555980,13390,13390,13410,13380,1865
20250403,113000,7873578910,13390,13410,13420,13390,2020
20250403,112900,7846497720,13430,13400,13430,13390,3094
20250403,112800,7805031700,13400,13410,13410,13390,2046
20250403,112700,7777611980,13400,13400,13410,13390,1461
20250403,112600,7758035690,13400,13390,13410,13390,3198
20250403,112500,7715191175,13400,13410,13430,13390,1301
20250403,112400,7697747255,13420,13420,13430,13400,1923
20250403,112300,7671954925,13410,13420,13440,13410,2838
20250403,112200,7633850845,13430,13430,13430,13420,2312
20250403,112100,7602815980,13420,13390,13430,13390,5700
20250403,112000,7526383420,13380,13380,13390,13370,2856
20250403,111900,7488174960,13370,13370,13380,13370,1076
20250403,111800,7473784140,13370,13360,13380,13360,3053
20250403,111700,7432960810,13370,13360,13380,13350,2516
20250403,111600,7399335020,13350,13350,13370,13340,8670
20250403,111500,7283542685,13350,13350,13360,13350,2899
20250403,111400,7244831480,13350,13350,13360,13340,1553
20250403,111300,7224095810,13350,13340,13360,13340,2382
20250403,111200,7192302630,13340,13350,13360,13340,1612
20250403,111100,7170783795,13350,13350,13360,13340,3068
20250403,111000,7129822425,13360,13350,13360,13350,1926
20250403,110900,7104101505,13360,13350,13360,13340,3305
20250403,110800,7059985210,13350,13350,13360,13350,3779
20250403,110700,7009527210,13350,13350,13360,13350,1737
20250403,110600,6986333610,13350,13350,13360,13350,1241
20250403,110500,6969761035,13350,13350,13360,13340,2365
20250403,110400,6938183080,13350,13350,13360,13350,1309
20250403,110300,6920703660,13350,13340,13360,13340,5288
20250403,110200,6850128850,13340,13350,13350,13340,1861
20250403,110100,6825295000,13350,13350,13350,13340,2053
20250403,110000,6797896580,13340,13340,13350,13340,1887
20250403,105900,6772714530,13340,13340,13350,13340,3659
20250403,105800,6723892435,13350,13340,13350,13340,2146
20250403,105700,6695250800,13350,13340,13350,13340,2384
20250403,105600,6663429850,13340,13340,13350,13340,4607
20250403,105500,6601950830,13350,13340,13350,13340,624
20250403,105400,6593623160,13340,13330,13350,13330,3917
20250403,105300,6541366560,13340,13330,13340,13320,2290
20250403,105200,6510844720,13340,13340,13340,13325,1905
20250403,105100,6485447015,13330,13340,13340,13330,1933
20250403,105000,6459670715,13340,13330,13340,13320,1605
20250403,104900,6438277665,13330,13330,13340,13330,1459
20250403,104800,6418820645,13340,13330,13350,13320,4494
20250403,104700,6358888460,13330,13340,13340,13320,8136
20250403,104600,6250492780,13330,13320,13340,13320,1884
20250403,104500,6225374320,13330,13330,13340,13320,1206
20250403,104400,6209297845,13330,13330,13340,13320,2803
20250403,104300,6171936565,13330,13320,13340,13320,1610
20250403,104200,6150479675,13320,13330,13340,13320,1873
20250403,104100,6125508740,13330,13350,13350,13330,7333
20250403,104000,6027729485,13350,13340,13350,13330,3472
20250403,103900,5981412605,13340,13350,13350,13330,3300
20250403,103800,5937386575,13340,13330,13345,13330,4608
20250403,103700,5875943355,13330,13340,13340,13330,3647
20250403,103600,5827297005,13330,13340,13350,13320,2874
20250403,103500,5788979535,13330,13350,13360,13320,8064
20250403,103400,5681452295,13360,13350,13360,13340,3330
20250403,103300,5637004025,13350,13340,13350,13340,3290
20250403,103200,5593098065,13350,13360,13360,13340,5867
20250403,103100,5514768925,13360,13350,13360,13350,2248
20250403,103000,5484741890,13350,13350,13360,13350,1468
20250403,102900,5465134640,13360,13360,13370,13340,8972
20250403,102800,5345341880,13360,13370,13370,13350,3725
20250403,102700,5295583110,13360,13380,13380,13350,3857
20250403,102600,5244030880,13380,13380,13380,13360,4077
20250403,102500,5189523880,13360,13370,13380,13360,4975
20250403,102400,5123034305,13370,13370,13380,13360,4902
20250403,102300,5057485525,13380,13370,13390,13370,2202
20250403,102200,5028018055,13370,13390,13400,13370,1634
20250403,102100,5006141025,13380,13370,13390,13370,2840
20250403,102000,4968157490,13370,13380,13390,13370,1939
20250403,101900,4942213880,13380,13370,13380,13370,1703
20250403,101800,4919435210,13370,13370,13380,13360,1506
20250403,101700,4899292080,13370,13400,13400,13360,19306
20250403,101600,4640984690,13400,13390,13400,13390,2255
20250403,101500,4610777700,13390,13395,13400,13390,3276
20250403,101400,4566885565,13400,13410,13410,13390,6650
20250403,101300,4477762985,13410,13410,13420,13410,890
20250403,101200,4465823025,13410,13410,13420,13410,1325
20250403,101100,4448048815,13410,13420,13420,13410,1372
20250403,101000,4429642885,13420,13410,13420,13410,1885
20250403,100900,4404359005,13420,13410,13420,13410,1388
20250403,100800,4385738065,13420,13415,13420,13400,1322
20250403,100700,4368006945,13410,13400,13420,13400,1437
20250403,100600,4348738275,13410,13410,13420,13400,2033
20250403,100500,4321485470,13410,13410,13420,13400,1559
20250403,100400,4300576570,13410,13410,13420,13400,1273
20250403,100300,4283511160,13420,13400,13420,13400,942
20250403,100200,4270872700,13400,13380,13420,13380,9718
20250403,100100,4140684030,13390,13390,13390,13380,1552
20250403,100000,4119910490,13390,13380,13390,13380,1426
20250403,095900,4100820100,13380,13380,13390,13380,2056
20250403,095800,4073299530,13390,13380,13400,13380,6850
20250403,095700,3981612410,13390,13400,13400,13380,2027
20250403,095600,3954471585,13390,13400,13400,13380,3029
20250403,095500,3913909085,13390,13390,13400,13390,1369
20250403,095400,3895570285,13390,13410,13410,13390,3489
20250403,095300,3848835320,13400,13400,13410,13400,1963
20250403,095200,3822515660,13400,13400,13410,13390,2215
20250403,095100,3792836380,13400,13395,13400,13370,8362
20250403,095000,3680940125,13395,13400,13410,13390,1797
20250403,094900,3656864960,13390,13410,13410,13390,1319
20250403,094800,3639189150,13410,13380,13410,13370,12611
20250403,094700,3470430120,13380,13410,13410,13380,3353
20250403,094600,3425532395,13410,13400,13410,13390,2002
20250403,094500,3398701865,13410,13400,13420,13370,6924
20250403,094400,3305902465,13410,13430,13430,13380,20200
20250403,094300,3035037575,13420,13440,13440,13410,4069
20250403,094200,2980423925,13430,13500,13500,13420,4039
20250403,094100,2926039865,13500,13440,13500,13440,6538
20250403,094000,2837977815,13440,13440,13450,13410,22775
20250403,093900,2532143635,13440,13470,13470,13430,5928
20250403,093800,2452431555,13470,13460,13470,13460,825
20250403,093700,2441321765,13460,13470,13470,13460,1342
20250403,093600,2423249725,13470,13480,13480,13460,1008
20250403,093500,2409674065,13480,13510,13520,13450,17612
20250403,093400,2172159805,13510,13580,13590,13500,54191
20250403,093300,1438184625,13590,13590,13590,13580,1204
20250403,093200,1421829875,13580,13580,13590,13580,1277
20250403,093100,1404485165,13590,13580,13590,13580,3298
20250403,093000,1359686735,13590,13590,13590,13580,1420
20250403,092900,1340397695,13590,13590,13590,13580,440
20250403,092800,1334420625,13590,13610,13610,13580,3924
20250403,092700,1281079355,13600,13620,13620,13600,2133
20250403,092600,1252048955,13610,13610,13620,13610,1226
20250403,092500,1235360495,13610,13610,13610,13600,2485
20250403,092400,1201540165,13610,13630,13630,13600,4241
20250403,092300,1143804245,13630,13630,13630,13620,1239
20250403,092200,1126924375,13620,13640,13640,13620,1241
20250403,092100,1110019855,13630,13620,13650,13620,1646
20250403,092000,1087574325,13620,13610,13620,13600,2401
20250403,091900,1054886645,13610,13650,13650,13610,1603
20250403,091800,1033040055,13640,13620,13650,13620,4494
20250403,091700,971768805,13610,13630,13630,13590,5121
20250403,091600,902071535,13630,13630,13640,13620,2442
20250403,091500,868790855,13640,13640,13660,13620,4083
20250403,091400,813122855,13660,13630,13670,13620,6903
20250403,091300,718921330,13620,13620,13630,13620,766
20250403,091200,708486710,13620,13620,13630,13620,673
20250403,091100,699313760,13630,13630,13640,13610,1667
20250403,091000,676589920,13630,13590,13670,13580,5603
20250403,090900,600352640,13590,13600,13600,13570,3465
20250403,090800,553289650,13600,13560,13600,13550,2567
20250403,090700,518466680,13560,13540,13570,13540,3174
20250403,090600,475433190,13540,13580,13580,13540,4891
20250403,090500,409103200,13590,13570,13590,13560,2383
20250403,090400,376762900,13570,13590,13590,13560,1195
20250403,090300,360541970,13600,13610,13610,13560,2296
20250403,090200,329318190,13610,13590,13660,13590,1348
20250403,090100,310954320,13550,13560,13620,13510,6461
20250403,090000,223316570,13620,13700,13700,13500,16370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183100 14694876815 13450 13450 13450 13450 31747
3 20250403 183000 14694876815 13450 13450 13450 13450 0
4 20250403 182900 14694876815 13450 13450 13450 13450 0
5 20250403 182800 14694876815 13450 13450 13450 13450 0
6 20250403 182700 14694876815 13450 13450 13450 13450 0
7 20250403 182600 14694876815 13450 13450 13450 13450 0
8 20250403 182500 14694876815 13450 13450 13450 13450 0
9 20250403 182400 14694876815 13450 13450 13450 13450 0
10 20250403 182300 14694876815 13450 13450 13450 13450 0
11 20250403 182200 14694876815 13450 13450 13450 13450 0
12 20250403 182100 14694876815 13450 13450 13450 13450 0
13 20250403 182000 14694876815 13450 13450 13450 13450 0
14 20250403 181900 14694876815 13450 13450 13450 13450 0
15 20250403 181800 14694876815 13450 13450 13450 13450 0
16 20250403 181700 14694876815 13450 13450 13450 13450 0
17 20250403 181600 14694876815 13450 13450 13450 13450 0
18 20250403 181500 14694876815 13450 13450 13450 13450 0
19 20250403 181400 14694876815 13450 13450 13450 13450 0
20 20250403 181300 14694876815 13450 13450 13450 13450 0
21 20250403 181200 14694876815 13450 13450 13450 13450 0
22 20250403 181100 14694876815 13450 13450 13450 13450 0
23 20250403 181000 14694876815 13450 13450 13450 13450 0
24 20250403 180900 14694876815 13450 13450 13450 13450 0
25 20250403 180800 14694876815 13450 13450 13450 13450 0
26 20250403 180700 14694876815 13450 13450 13450 13450 0
27 20250403 180600 14694876815 13450 13450 13450 13450 0
28 20250403 180500 14694876815 13450 13450 13450 13450 0
29 20250403 180400 14694876815 13450 13450 13450 13450 0
30 20250403 180300 14694876815 13450 13450 13450 13450 0
31 20250403 180200 14694876815 13450 13450 13450 13450 0
32 20250403 180100 14694876815 13450 13450 13450 13450 31747
33 20250403 180000 14694876815 13450 13450 13450 13450 0
34 20250403 175900 14694876815 13450 13450 13450 13450 0
35 20250403 175800 14694876815 13450 13450 13450 13450 0
36 20250403 175700 14694876815 13450 13450 13450 13450 0
37 20250403 175600 14694876815 13450 13450 13450 13450 0
38 20250403 175500 14694876815 13450 13450 13450 13450 0
39 20250403 175400 14694876815 13450 13450 13450 13450 0
40 20250403 175300 14694876815 13450 13450 13450 13450 0
41 20250403 175200 14694876815 13450 13450 13450 13450 0
42 20250403 175100 14694876815 13450 13450 13450 13450 0
43 20250403 175000 14694876815 13450 13450 13450 13450 0
44 20250403 174900 14694876815 13450 13450 13450 13450 0
45 20250403 174800 14694876815 13450 13450 13450 13450 0
46 20250403 174700 14694876815 13450 13450 13450 13450 0
47 20250403 174600 14694876815 13450 13450 13450 13450 0
48 20250403 174500 14694876815 13450 13450 13450 13450 0
49 20250403 174400 14694876815 13450 13450 13450 13450 0
50 20250403 174300 14694876815 13450 13450 13450 13450 0
51 20250403 174200 14694876815 13450 13450 13450 13450 0
52 20250403 174100 14694876815 13450 13450 13450 13450 0
53 20250403 174000 14694876815 13450 13450 13450 13450 0
54 20250403 173900 14694876815 13450 13450 13450 13450 0
55 20250403 173800 14694876815 13450 13450 13450 13450 0
56 20250403 173700 14694876815 13450 13450 13450 13450 0
57 20250403 173600 14694876815 13450 13450 13450 13450 0
58 20250403 173500 14694876815 13450 13450 13450 13450 0
59 20250403 173400 14694876815 13450 13450 13450 13450 0
60 20250403 173300 14694876815 13450 13450 13450 13450 0
61 20250403 173200 14694876815 13450 13450 13450 13450 0
62 20250403 173100 14694876815 13450 13450 13450 13450 31747
63 20250403 173000 14694876815 13450 13450 13450 13450 0
64 20250403 172900 14694876815 13450 13450 13450 13450 0
65 20250403 172800 14694876815 13450 13450 13450 13450 0
66 20250403 172700 14694876815 13450 13450 13450 13450 0
67 20250403 172600 14694876815 13450 13450 13450 13450 0
68 20250403 172500 14694876815 13450 13450 13450 13450 0
69 20250403 172400 14694876815 13450 13450 13450 13450 0
70 20250403 172300 14694876815 13450 13450 13450 13450 0
71 20250403 172200 14694876815 13450 13450 13450 13450 0
72 20250403 172100 14694876815 13450 13450 13450 13450 0
73 20250403 172000 14694876815 13450 13450 13450 13450 0
74 20250403 171900 14694876815 13450 13450 13450 13450 0
75 20250403 171800 14694876815 13450 13450 13450 13450 0
76 20250403 171700 14694876815 13450 13450 13450 13450 0
77 20250403 171600 14694876815 13450 13450 13450 13450 0
78 20250403 171500 14694876815 13450 13450 13450 13450 0
79 20250403 171400 14694876815 13450 13450 13450 13450 0
80 20250403 171300 14694876815 13450 13450 13450 13450 0
81 20250403 171200 14694876815 13450 13450 13450 13450 0
82 20250403 171100 14694876815 13450 13450 13450 13450 0
83 20250403 171000 14694876815 13450 13450 13450 13450 0
84 20250403 170900 14694876815 13450 13450 13450 13450 0
85 20250403 170800 14694876815 13450 13450 13450 13450 0
86 20250403 170700 14694876815 13450 13450 13450 13450 0
87 20250403 170600 14694876815 13450 13450 13450 13450 0
88 20250403 170500 14694876815 13450 13450 13450 13450 0
89 20250403 170400 14694876815 13450 13450 13450 13450 0
90 20250403 170300 14694876815 13450 13450 13450 13450 0
91 20250403 170200 14694876815 13450 13450 13450 13450 0
92 20250403 170100 14694876815 13450 13450 13450 13450 31747
93 20250403 170000 14694876815 13450 13450 13450 13450 0
94 20250403 165900 14694876815 13450 13450 13450 13450 0
95 20250403 165800 14694876815 13450 13450 13450 13450 0
96 20250403 165700 14694876815 13450 13450 13450 13450 0
97 20250403 165600 14694876815 13450 13450 13450 13450 0
98 20250403 165500 14694876815 13450 13450 13450 13450 0
99 20250403 165400 14694876815 13450 13450 13450 13450 0
100 20250403 165300 14694876815 13450 13450 13450 13450 0
101 20250403 165200 14694876815 13450 13450 13450 13450 0
102 20250403 165100 14694876815 13450 13450 13450 13450 0
103 20250403 165000 14694876815 13450 13450 13450 13450 0
104 20250403 164900 14694876815 13450 13450 13450 13450 0
105 20250403 164800 14694876815 13450 13450 13450 13450 0
106 20250403 164700 14694876815 13450 13450 13450 13450 0
107 20250403 164600 14694876815 13450 13450 13450 13450 0
108 20250403 164500 14694876815 13450 13450 13450 13450 0
109 20250403 164400 14694876815 13450 13450 13450 13450 0
110 20250403 164300 14694876815 13450 13450 13450 13450 0
111 20250403 164200 14694876815 13450 13450 13450 13450 0
112 20250403 164100 14694876815 13450 13450 13450 13450 0
113 20250403 164000 14694876815 13450 13450 13450 13450 0
114 20250403 163900 14694876815 13450 13450 13450 13450 0
115 20250403 163800 14694876815 13450 13450 13450 13450 0
116 20250403 163700 14694876815 13450 13450 13450 13450 0
117 20250403 163600 14694876815 13450 13450 13450 13450 0
118 20250403 163500 14694876815 13450 13450 13450 13450 0
119 20250403 163400 14694876815 13450 13450 13450 13450 0
120 20250403 163300 14694876815 13450 13450 13450 13450 0
121 20250403 163200 14694876815 13450 13450 13450 13450 0
122 20250403 163100 14694876815 13450 13450 13450 13450 31747
123 20250403 163000 14694876815 13450 13450 13450 13450 0
124 20250403 162900 14694876815 13450 13450 13450 13450 0
125 20250403 162800 14694876815 13450 13450 13450 13450 0
126 20250403 162700 14694876815 13450 13450 13450 13450 0
127 20250403 162600 14694876815 13450 13450 13450 13450 0
128 20250403 162500 14694876815 13450 13450 13450 13450 0
129 20250403 162400 14694876815 13450 13450 13450 13450 0
130 20250403 162300 14694876815 13450 13450 13450 13450 0
131 20250403 162200 14694876815 13450 13450 13450 13450 0
132 20250403 162100 14694876815 13450 13450 13450 13450 0
133 20250403 162000 14694876815 13450 13450 13450 13450 0
134 20250403 161900 14694876815 13450 13450 13450 13450 0
135 20250403 161800 14694876815 13450 13450 13450 13450 0
136 20250403 161700 14694876815 13450 13450 13450 13450 0
137 20250403 161600 14694876815 13450 13450 13450 13450 0
138 20250403 161500 14694876815 13450 13450 13450 13450 0
139 20250403 161400 14694876815 13450 13450 13450 13450 0
140 20250403 161300 14694876815 13450 13450 13450 13450 0
141 20250403 161200 14694876815 13450 13450 13450 13450 0
142 20250403 161100 14694876815 13450 13450 13450 13450 0
143 20250403 161000 14694876815 13450 13450 13450 13450 0
144 20250403 160900 14694876815 13450 13450 13450 13450 0
145 20250403 160800 14694876815 13450 13450 13450 13450 0
146 20250403 160700 14694876815 13450 13450 13450 13450 0
147 20250403 160600 14694876815 13450 13450 13450 13450 0
148 20250403 160500 14694876815 13450 13450 13450 13450 0
149 20250403 160400 14694876815 13450 13450 13450 13450 0
150 20250403 160300 14694876815 13450 13450 13450 13450 0
151 20250403 160200 14694876815 13450 13450 13450 13450 0
152 20250403 160100 14694876815 13450 13450 13450 13450 31747
153 20250403 160000 14694876815 13450 13450 13450 13450 0
154 20250403 155900 14694876815 13450 13450 13450 13450 0
155 20250403 155800 14694876815 13450 13450 13450 13450 0
156 20250403 155700 14694876815 13450 13450 13450 13450 0
157 20250403 155600 14694876815 13450 13450 13450 13450 0
158 20250403 155500 14694876815 13450 13450 13450 13450 0
159 20250403 155400 14694876815 13450 13450 13450 13450 0
160 20250403 155300 14694876815 13450 13450 13450 13450 0
161 20250403 155200 14694876815 13450 13450 13450 13450 0
162 20250403 155100 14694876815 13450 13450 13450 13450 0
163 20250403 155000 14694876815 13450 13450 13450 13450 0
164 20250403 154900 14694876815 13450 13450 13450 13450 0
165 20250403 154800 14694876815 13450 13450 13450 13450 0
166 20250403 154700 14694876815 13450 13450 13450 13450 0
167 20250403 154600 14694876815 13450 13450 13450 13450 0
168 20250403 154500 14694876815 13450 13450 13450 13450 0
169 20250403 154400 14694876815 13450 13450 13450 13450 0
170 20250403 154300 14694876815 13450 13450 13450 13450 0
171 20250403 154200 14694876815 13450 13450 13450 13450 0
172 20250403 154100 14694876815 13450 13450 13450 13450 0
173 20250403 154000 14694876815 13450 13450 13450 13450 0
174 20250403 153900 14694876815 13450 13450 13450 13450 0
175 20250403 153800 14694876815 13450 13450 13450 13450 0
176 20250403 153700 14694876815 13450 13450 13450 13450 0
177 20250403 153600 14694876815 13450 13450 13450 13450 0
178 20250403 153500 14694876815 13450 13450 13450 13450 0
179 20250403 153400 14694876815 13450 13450 13450 13450 0
180 20250403 153300 14694876815 13450 13450 13450 13450 0
181 20250403 153200 14694876815 13450 13450 13450 13450 0
182 20250403 153100 14694876815 13450 13450 13450 13450 31747
183 20250403 153000 14694876815 13450 13450 13450 13450 31747
184 20250403 152900 14267879665 13400 13400 13400 13400 0
185 20250403 152800 14267879665 13400 13400 13400 13400 0
186 20250403 152700 14267879665 13400 13400 13400 13400 0
187 20250403 152600 14267879665 13400 13400 13400 13400 0
188 20250403 152500 14267879665 13400 13400 13400 13400 0
189 20250403 152400 14267879665 13400 13400 13400 13400 0
190 20250403 152300 14267879665 13400 13400 13400 13400 0
191 20250403 152200 14267879665 13400 13400 13400 13400 0
192 20250403 152100 14267879665 13400 13400 13400 13400 0
193 20250403 152000 14267879665 13400 13400 13400 13400 0
194 20250403 151900 14267879665 13400 13420 13430 13390 900
195 20250403 151800 14255808015 13430 13400 13430 13390 1687
196 20250403 151700 14233199895 13400 13390 13400 13390 1310
197 20250403 151600 14215655245 13390 13400 13410 13390 1592
198 20250403 151500 14194320865 13400 13400 13410 13400 2164
199 20250403 151400 14165310005 13410 13400 13410 13390 2092
200 20250403 151300 14137276785 13410 13420 13430 13400 1506
201 20250403 151200 14117075865 13420 13410 13420 13390 4145
202 20250403 151100 14061528785 13410 13420 13430 13390 3277
203 20250403 151000 14017579305 13430 13460 13460 13420 1438
204 20250403 150900 13998261945 13450 13440 13450 13430 5538
205 20250403 150800 13923809345 13440 13420 13440 13420 3633
206 20250403 150700 13875027455 13430 13410 13430 13400 2170
207 20250403 150600 13845917825 13410 13400 13410 13390 4200
208 20250403 150500 13789631555 13400 13400 13420 13380 3077
209 20250403 150400 13748408245 13400 13420 13430 13400 3683
210 20250403 150300 13698991320 13420 13400 13420 13400 4074
211 20250403 150200 13644365860 13410 13390 13410 13380 3066
212 20250403 150100 13603289440 13380 13390 13390 13380 4685
213 20250403 150000 13540570480 13390 13360 13390 13360 4938
214 20250403 145900 13474517110 13360 13370 13370 13360 2362
215 20250403 145800 13442952490 13380 13370 13380 13360 2753
216 20250403 145700 13406142500 13380 13380 13380 13370 1288
217 20250403 145600 13388914790 13370 13390 13390 13370 2252
218 20250403 145500 13358803380 13390 13380 13390 13370 1251
219 20250403 145400 13342065660 13390 13390 13390 13380 2396
220 20250403 145300 13310002720 13390 13380 13390 13370 2132
221 20250403 145200 13281468900 13380 13390 13390 13380 734
222 20250403 145100 13271645990 13390 13390 13400 13380 3668
223 20250403 145000 13222549470 13390 13380 13400 13370 3388
224 20250403 144900 13177205170 13380 13390 13390 13370 1549
225 20250403 144800 13156479040 13380 13380 13390 13370 2211
226 20250403 144700 13126898310 13380 13390 13390 13370 2580
227 20250403 144600 13092373590 13390 13380 13390 13380 1519
228 20250403 144500 13072044330 13380 13390 13400 13380 1276
229 20250403 144400 13054957880 13400 13395 13400 13380 3539
230 20250403 144300 13007580715 13400 13390 13400 13390 2263
231 20250403 144200 12977268095 13400 13400 13400 13390 2218
232 20250403 144100 12947557155 13400 13400 13410 13390 1646
233 20250403 144000 12925507655 13410 13400 13410 13400 1940
234 20250403 143900 12899506170 13400 13390 13410 13380 2550
235 20250403 143800 12865338180 13390 13385 13390 13380 4884
236 20250403 143700 12799948315 13385 13390 13390 13380 2389
237 20250403 143600 12767977175 13390 13380 13390 13380 1177
238 20250403 143500 12752225435 13380 13380 13390 13380 2893
239 20250403 143400 12713511185 13380 13390 13400 13380 2465
240 20250403 143300 12680499395 13400 13390 13400 13390 3829
241 20250403 143200 12629207625 13390 13390 13400 13390 1801
242 20250403 143100 12605085015 13390 13400 13410 13390 6599
243 20250403 143000 12516665585 13410 13410 13410 13400 1337
244 20250403 142900 12498745670 13400 13410 13420 13400 3791
245 20250403 142800 12447926200 13410 13410 13420 13400 1269
246 20250403 142700 12430905420 13420 13420 13420 13400 1830
247 20250403 142600 12406361855 13420 13420 13420 13400 3492
248 20250403 142500 12359525900 13420 13410 13420 13410 1212
249 20250403 142400 12343267330 13410 13410 13420 13410 1555
250 20250403 142300 12322410390 13420 13410 13420 13410 2041
251 20250403 142200 12295032880 13420 13420 13420 13410 2401
252 20250403 142100 12262827620 13420 13420 13430 13410 2231
253 20250403 142000 12232887020 13420 13430 13430 13420 2992
254 20250403 141900 12192729085 13430 13440 13440 13420 2696
255 20250403 141800 12156514715 13430 13430 13440 13430 1715
256 20250403 141700 12133476000 13440 13430 13440 13430 1473
257 20250403 141600 12113689480 13440 13440 13440 13430 1371
258 20250403 141500 12095270945 13430 13430 13440 13430 2179
259 20250403 141400 12066002455 13440 13450 13450 13430 1652
260 20250403 141300 12043809995 13440 13440 13450 13430 1750
261 20250403 141200 12020285545 13450 13450 13450 13440 1941
262 20250403 141100 11994192695 13440 13450 13450 13440 1772
263 20250403 141000 11970373735 13450 13440 13450 13440 1696
264 20250403 140900 11947575725 13440 13430 13440 13430 1495
265 20250403 140800 11927492930 13430 13440 13440 13430 3003
266 20250403 140700 11887158260 13440 13440 13440 13430 1037
267 20250403 140600 11873225000 13440 13440 13440 13430 1601
268 20250403 140500 11851717630 13430 13430 13450 13430 2309
269 20250403 140400 11820694280 13430 13450 13460 13430 956
270 20250403 140300 11807841570 13440 13430 13450 13430 2051
271 20250403 140200 11780280090 13430 13450 13450 13420 1085
272 20250403 140100 11765702300 13440 13430 13440 13420 2917
273 20250403 140000 11726518150 13430 13440 13440 13430 1230
274 20250403 135900 11709994440 13440 13440 13440 13430 2115
275 20250403 135800 11681582780 13430 13450 13450 13430 2826
276 20250403 135700 11643613110 13440 13440 13460 13440 1071
277 20250403 135600 11629212440 13440 13470 13470 13440 1760
278 20250403 135500 11605534845 13460 13440 13460 13440 1110
279 20250403 135400 11590601375 13440 13450 13450 13440 2648
280 20250403 135300 11555005555 13440 13450 13460 13440 1662
281 20250403 135200 11532659165 13460 13460 13460 13450 1091
282 20250403 135100 11517980630 13450 13450 13460 13430 3347
283 20250403 135000 11472979460 13450 13450 13450 13440 1533
284 20250403 134900 11452370230 13450 13440 13450 13440 1399
285 20250403 134800 11433564520 13440 13450 13450 13440 1315
286 20250403 134700 11415882630 13440 13450 13460 13440 2458
287 20250403 134600 11382834470 13450 13460 13460 13440 1735
288 20250403 134500 11359501075 13460 13460 13460 13440 860
289 20250403 134400 11347930675 13460 13450 13460 13440 2977
290 20250403 134300 11307891135 13450 13450 13460 13440 1184
291 20250403 134200 11291967385 13450 13450 13460 13440 2239
292 20250403 134100 11261856105 13450 13440 13450 13440 2016
293 20250403 134000 11234755615 13450 13450 13450 13440 2416
294 20250403 133900 11202277535 13450 13450 13450 13440 1396
295 20250403 133800 11183510360 13440 13450 13450 13430 1895
296 20250403 133700 11158038240 13450 13450 13450 13440 1456
297 20250403 133600 11138465760 13450 13450 13450 13440 2462
298 20250403 133500 11105367280 13440 13460 13460 13440 1535
299 20250403 133400 11084730795 13450 13450 13460 13440 1246
300 20250403 133300 11067975525 13440 13450 13460 13440 1662
301 20250403 133200 11045625365 13460 13460 13470 13440 1558
302 20250403 133100 11024666040 13460 13460 13470 13440 1129
303 20250403 133000 11009479330 13460 13460 13470 13440 1313
304 20250403 132900 10991817710 13460 13465 13470 13450 2540
305 20250403 132800 10957640555 13460 13440 13470 13440 1199
306 20250403 132700 10941506480 13450 13450 13470 13440 2188
307 20250403 132600 10912076270 13450 13480 13480 13450 3751
308 20250403 132500 10861590810 13480 13460 13480 13460 1341
309 20250403 132400 10843523870 13470 13480 13480 13460 1347
310 20250403 132300 10825379410 13470 13460 13480 13460 1607
311 20250403 132200 10803734970 13460 13490 13490 13460 1602
312 20250403 132100 10782144740 13480 13470 13500 13470 841
313 20250403 132000 10770806430 13490 13490 13490 13470 986
314 20250403 131900 10757515380 13490 13480 13490 13470 2249
315 20250403 131800 10727196290 13490 13480 13490 13480 994
316 20250403 131700 10713792590 13480 13480 13490 13480 1123
317 20250403 131600 10698651810 13490 13490 13490 13480 1490
318 20250403 131500 10678558860 13480 13480 13500 13470 1568
319 20250403 131400 10657416970 13480 13480 13480 13460 2001
320 20250403 131300 10630462380 13480 13470 13480 13460 946
321 20250403 131200 10617716010 13480 13490 13490 13460 1128
322 20250403 131100 10602514960 13480 13470 13490 13460 1397
323 20250403 131000 10583687970 13490 13480 13490 13470 855
324 20250403 130900 10572164010 13480 13480 13490 13470 848
325 20250403 130800 10560730010 13490 13500 13500 13470 2418
326 20250403 130700 10528123195 13500 13500 13500 13480 770
327 20250403 130600 10517734095 13490 13490 13500 13480 1091
328 20250403 130500 10503013655 13470 13500 13500 13470 2305
329 20250403 130400 10471928745 13500 13490 13500 13470 1546
330 20250403 130300 10451076395 13480 13460 13480 13450 1465
331 20250403 130200 10431331985 13480 13480 13480 13460 1617
332 20250403 130100 10409554165 13460 13490 13490 13460 1414
333 20250403 130000 10390496190 13480 13440 13490 13430 2044
334 20250403 125900 10362991390 13450 13440 13450 13430 2022
335 20250403 125800 10335816810 13440 13440 13450 13430 1143
336 20250403 125700 10320456780 13430 13440 13450 13430 2674
337 20250403 125600 10284530340 13440 13450 13460 13430 1226
338 20250403 125500 10268049610 13440 13440 13460 13430 1497
339 20250403 125400 10247927435 13440 13460 13470 13440 2472
340 20250403 125300 10214676040 13460 13440 13460 13440 1651
341 20250403 125200 10192477580 13440 13460 13460 13440 1345
342 20250403 125100 10174390830 13450 13440 13460 13440 2730
343 20250403 125000 10137677685 13440 13460 13460 13430 3218
344 20250403 124900 10094408345 13450 13460 13460 13440 1577
345 20250403 124800 10073200095 13450 13460 13460 13440 1476
346 20250403 124700 10053346755 13440 13460 13470 13440 2268
347 20250403 124600 10022837065 13460 13470 13470 13450 1202
348 20250403 124500 10006663585 13470 13460 13470 13450 1577
349 20250403 124400 9985440415 13450 13460 13470 13450 1712
350 20250403 124300 9962397825 13460 13470 13490 13460 1696
351 20250403 124200 9939551655 13480 13470 13480 13470 1465
352 20250403 124100 9919814445 13470 13470 13480 13460 2256
353 20250403 124000 9889424415 13480 13480 13490 13470 3194
354 20250403 123900 9846390565 13480 13460 13490 13460 1220
355 20250403 123800 9829949405 13470 13460 13490 13460 1821
356 20250403 123700 9805418045 13460 13480 13480 13460 1973
357 20250403 123600 9778838235 13470 13470 13480 13450 2566
358 20250403 123500 9744293565 13470 13480 13480 13460 1776
359 20250403 123400 9720380855 13470 13460 13480 13460 2179
360 20250403 123300 9691040725 13460 13470 13490 13430 5204
361 20250403 123200 9621006065 13470 13480 13480 13470 1535
362 20250403 123100 9600325755 13480 13480 13480 13470 1711
363 20250403 123000 9577272300 13470 13470 13480 13460 1643
364 20250403 122900 9555143430 13490 13470 13490 13460 3257
365 20250403 122800 9511272130 13470 13470 13480 13460 1173
366 20250403 122700 9495473910 13480 13470 13490 13460 1567
367 20250403 122600 9474364290 13470 13460 13490 13450 3405
368 20250403 122500 9428509700 13460 13460 13470 13460 1762
369 20250403 122400 9404788970 13470 13470 13470 13460 1483
370 20250403 122300 9384824270 13460 13470 13470 13460 1888
371 20250403 122200 9359407580 13460 13460 13470 13450 2476
372 20250403 122100 9326077600 13470 13470 13480 13450 1491
373 20250403 122000 9305998170 13470 13470 13475 13450 1800
374 20250403 121900 9281769900 13470 13460 13470 13460 2291
375 20250403 121800 9250929910 13470 13460 13490 13460 1385
376 20250403 121700 9232276810 13490 13460 13490 13460 2035
377 20250403 121600 9204872815 13480 13480 13480 13460 1656
378 20250403 121500 9182565675 13480 13460 13480 13450 2475
379 20250403 121400 9149252055 13460 13460 13470 13450 2831
380 20250403 121300 9111146695 13460 13450 13460 13450 1884
381 20250403 121200 9085802420 13450 13460 13460 13440 2681
382 20250403 121100 9049739290 13460 13460 13460 13440 1679
383 20250403 121000 9027152100 13450 13460 13470 13450 1363
384 20250403 120900 9008815545 13460 13460 13470 13450 1786
385 20250403 120800 8984774005 13450 13450 13460 13450 2655
386 20250403 120700 8949058865 13460 13460 13460 13440 1826
387 20250403 120600 8924494535 13450 13430 13460 13430 3751
388 20250403 120500 8874069265 13430 13430 13450 13420 2580
389 20250403 120400 8839399885 13440 13430 13450 13430 2181
390 20250403 120300 8810089205 13440 13430 13450 13430 1909
391 20250403 120200 8784435615 13440 13430 13450 13430 2902
392 20250403 120100 8745437785 13440 13440 13440 13430 2549
393 20250403 120000 8711199575 13430 13430 13440 13410 1755
394 20250403 115900 8687630750 13430 13420 13430 13410 2154
395 20250403 115800 8658723630 13410 13430 13430 13400 1709
396 20250403 115700 8635795650 13420 13440 13440 13410 2317
397 20250403 115600 8604678880 13430 13440 13440 13430 1959
398 20250403 115500 8578364485 13430 13400 13430 13400 2622
399 20250403 115400 8543186595 13400 13420 13420 13390 2150
400 20250403 115300 8514376455 13420 13400 13420 13370 3038
401 20250403 115200 8473673315 13400 13410 13410 13390 1530
402 20250403 115100 8453171735 13400 13390 13400 13380 2249
403 20250403 115000 8423064365 13380 13390 13400 13380 2711
404 20250403 114900 8386767845 13390 13400 13410 13390 1933
405 20250403 114800 8360871765 13410 13380 13410 13370 2449
406 20250403 114700 8328074195 13370 13370 13390 13370 2174
407 20250403 114600 8298993115 13370 13380 13390 13370 1545
408 20250403 114500 8278323930 13380 13370 13390 13360 1806
409 20250403 114400 8254174490 13380 13370 13390 13360 2298
410 20250403 114300 8223441640 13370 13370 13390 13360 2175
411 20250403 114200 8194355565 13370 13380 13390 13370 1425
412 20250403 114100 8175294245 13390 13380 13390 13370 2001
413 20250403 114000 8148523745 13380 13390 13390 13370 2846
414 20250403 113900 8110449890 13390 13390 13400 13380 1526
415 20250403 113800 8090026835 13400 13370 13400 13370 2290
416 20250403 113700 8059367585 13370 13390 13400 13370 1779
417 20250403 113600 8035563195 13390 13380 13390 13360 2506
418 20250403 113500 8002049825 13380 13380 13390 13370 2135
419 20250403 113400 7973492995 13370 13380 13390 13370 1653
420 20250403 113300 7951374975 13380 13380 13390 13370 2462
421 20250403 113200 7918435790 13380 13390 13410 13380 1485
422 20250403 113100 7898555980 13390 13390 13410 13380 1865
423 20250403 113000 7873578910 13390 13410 13420 13390 2020
424 20250403 112900 7846497720 13430 13400 13430 13390 3094
425 20250403 112800 7805031700 13400 13410 13410 13390 2046
426 20250403 112700 7777611980 13400 13400 13410 13390 1461
427 20250403 112600 7758035690 13400 13390 13410 13390 3198
428 20250403 112500 7715191175 13400 13410 13430 13390 1301
429 20250403 112400 7697747255 13420 13420 13430 13400 1923
430 20250403 112300 7671954925 13410 13420 13440 13410 2838
431 20250403 112200 7633850845 13430 13430 13430 13420 2312
432 20250403 112100 7602815980 13420 13390 13430 13390 5700
433 20250403 112000 7526383420 13380 13380 13390 13370 2856
434 20250403 111900 7488174960 13370 13370 13380 13370 1076
435 20250403 111800 7473784140 13370 13360 13380 13360 3053
436 20250403 111700 7432960810 13370 13360 13380 13350 2516
437 20250403 111600 7399335020 13350 13350 13370 13340 8670
438 20250403 111500 7283542685 13350 13350 13360 13350 2899
439 20250403 111400 7244831480 13350 13350 13360 13340 1553
440 20250403 111300 7224095810 13350 13340 13360 13340 2382
441 20250403 111200 7192302630 13340 13350 13360 13340 1612
442 20250403 111100 7170783795 13350 13350 13360 13340 3068
443 20250403 111000 7129822425 13360 13350 13360 13350 1926
444 20250403 110900 7104101505 13360 13350 13360 13340 3305
445 20250403 110800 7059985210 13350 13350 13360 13350 3779
446 20250403 110700 7009527210 13350 13350 13360 13350 1737
447 20250403 110600 6986333610 13350 13350 13360 13350 1241
448 20250403 110500 6969761035 13350 13350 13360 13340 2365
449 20250403 110400 6938183080 13350 13350 13360 13350 1309
450 20250403 110300 6920703660 13350 13340 13360 13340 5288
451 20250403 110200 6850128850 13340 13350 13350 13340 1861
452 20250403 110100 6825295000 13350 13350 13350 13340 2053
453 20250403 110000 6797896580 13340 13340 13350 13340 1887
454 20250403 105900 6772714530 13340 13340 13350 13340 3659
455 20250403 105800 6723892435 13350 13340 13350 13340 2146
456 20250403 105700 6695250800 13350 13340 13350 13340 2384
457 20250403 105600 6663429850 13340 13340 13350 13340 4607
458 20250403 105500 6601950830 13350 13340 13350 13340 624
459 20250403 105400 6593623160 13340 13330 13350 13330 3917
460 20250403 105300 6541366560 13340 13330 13340 13320 2290
461 20250403 105200 6510844720 13340 13340 13340 13325 1905
462 20250403 105100 6485447015 13330 13340 13340 13330 1933
463 20250403 105000 6459670715 13340 13330 13340 13320 1605
464 20250403 104900 6438277665 13330 13330 13340 13330 1459
465 20250403 104800 6418820645 13340 13330 13350 13320 4494
466 20250403 104700 6358888460 13330 13340 13340 13320 8136
467 20250403 104600 6250492780 13330 13320 13340 13320 1884
468 20250403 104500 6225374320 13330 13330 13340 13320 1206
469 20250403 104400 6209297845 13330 13330 13340 13320 2803
470 20250403 104300 6171936565 13330 13320 13340 13320 1610
471 20250403 104200 6150479675 13320 13330 13340 13320 1873
472 20250403 104100 6125508740 13330 13350 13350 13330 7333
473 20250403 104000 6027729485 13350 13340 13350 13330 3472
474 20250403 103900 5981412605 13340 13350 13350 13330 3300
475 20250403 103800 5937386575 13340 13330 13345 13330 4608
476 20250403 103700 5875943355 13330 13340 13340 13330 3647
477 20250403 103600 5827297005 13330 13340 13350 13320 2874
478 20250403 103500 5788979535 13330 13350 13360 13320 8064
479 20250403 103400 5681452295 13360 13350 13360 13340 3330
480 20250403 103300 5637004025 13350 13340 13350 13340 3290
481 20250403 103200 5593098065 13350 13360 13360 13340 5867
482 20250403 103100 5514768925 13360 13350 13360 13350 2248
483 20250403 103000 5484741890 13350 13350 13360 13350 1468
484 20250403 102900 5465134640 13360 13360 13370 13340 8972
485 20250403 102800 5345341880 13360 13370 13370 13350 3725
486 20250403 102700 5295583110 13360 13380 13380 13350 3857
487 20250403 102600 5244030880 13380 13380 13380 13360 4077
488 20250403 102500 5189523880 13360 13370 13380 13360 4975
489 20250403 102400 5123034305 13370 13370 13380 13360 4902
490 20250403 102300 5057485525 13380 13370 13390 13370 2202
491 20250403 102200 5028018055 13370 13390 13400 13370 1634
492 20250403 102100 5006141025 13380 13370 13390 13370 2840
493 20250403 102000 4968157490 13370 13380 13390 13370 1939
494 20250403 101900 4942213880 13380 13370 13380 13370 1703
495 20250403 101800 4919435210 13370 13370 13380 13360 1506
496 20250403 101700 4899292080 13370 13400 13400 13360 19306
497 20250403 101600 4640984690 13400 13390 13400 13390 2255
498 20250403 101500 4610777700 13390 13395 13400 13390 3276
499 20250403 101400 4566885565 13400 13410 13410 13390 6650
500 20250403 101300 4477762985 13410 13410 13420 13410 890
501 20250403 101200 4465823025 13410 13410 13420 13410 1325
502 20250403 101100 4448048815 13410 13420 13420 13410 1372
503 20250403 101000 4429642885 13420 13410 13420 13410 1885
504 20250403 100900 4404359005 13420 13410 13420 13410 1388
505 20250403 100800 4385738065 13420 13415 13420 13400 1322
506 20250403 100700 4368006945 13410 13400 13420 13400 1437
507 20250403 100600 4348738275 13410 13410 13420 13400 2033
508 20250403 100500 4321485470 13410 13410 13420 13400 1559
509 20250403 100400 4300576570 13410 13410 13420 13400 1273
510 20250403 100300 4283511160 13420 13400 13420 13400 942
511 20250403 100200 4270872700 13400 13380 13420 13380 9718
512 20250403 100100 4140684030 13390 13390 13390 13380 1552
513 20250403 100000 4119910490 13390 13380 13390 13380 1426
514 20250403 095900 4100820100 13380 13380 13390 13380 2056
515 20250403 095800 4073299530 13390 13380 13400 13380 6850
516 20250403 095700 3981612410 13390 13400 13400 13380 2027
517 20250403 095600 3954471585 13390 13400 13400 13380 3029
518 20250403 095500 3913909085 13390 13390 13400 13390 1369
519 20250403 095400 3895570285 13390 13410 13410 13390 3489
520 20250403 095300 3848835320 13400 13400 13410 13400 1963
521 20250403 095200 3822515660 13400 13400 13410 13390 2215
522 20250403 095100 3792836380 13400 13395 13400 13370 8362
523 20250403 095000 3680940125 13395 13400 13410 13390 1797
524 20250403 094900 3656864960 13390 13410 13410 13390 1319
525 20250403 094800 3639189150 13410 13380 13410 13370 12611
526 20250403 094700 3470430120 13380 13410 13410 13380 3353
527 20250403 094600 3425532395 13410 13400 13410 13390 2002
528 20250403 094500 3398701865 13410 13400 13420 13370 6924
529 20250403 094400 3305902465 13410 13430 13430 13380 20200
530 20250403 094300 3035037575 13420 13440 13440 13410 4069
531 20250403 094200 2980423925 13430 13500 13500 13420 4039
532 20250403 094100 2926039865 13500 13440 13500 13440 6538
533 20250403 094000 2837977815 13440 13440 13450 13410 22775
534 20250403 093900 2532143635 13440 13470 13470 13430 5928
535 20250403 093800 2452431555 13470 13460 13470 13460 825
536 20250403 093700 2441321765 13460 13470 13470 13460 1342
537 20250403 093600 2423249725 13470 13480 13480 13460 1008
538 20250403 093500 2409674065 13480 13510 13520 13450 17612
539 20250403 093400 2172159805 13510 13580 13590 13500 54191
540 20250403 093300 1438184625 13590 13590 13590 13580 1204
541 20250403 093200 1421829875 13580 13580 13590 13580 1277
542 20250403 093100 1404485165 13590 13580 13590 13580 3298
543 20250403 093000 1359686735 13590 13590 13590 13580 1420
544 20250403 092900 1340397695 13590 13590 13590 13580 440
545 20250403 092800 1334420625 13590 13610 13610 13580 3924
546 20250403 092700 1281079355 13600 13620 13620 13600 2133
547 20250403 092600 1252048955 13610 13610 13620 13610 1226
548 20250403 092500 1235360495 13610 13610 13610 13600 2485
549 20250403 092400 1201540165 13610 13630 13630 13600 4241
550 20250403 092300 1143804245 13630 13630 13630 13620 1239
551 20250403 092200 1126924375 13620 13640 13640 13620 1241
552 20250403 092100 1110019855 13630 13620 13650 13620 1646
553 20250403 092000 1087574325 13620 13610 13620 13600 2401
554 20250403 091900 1054886645 13610 13650 13650 13610 1603
555 20250403 091800 1033040055 13640 13620 13650 13620 4494
556 20250403 091700 971768805 13610 13630 13630 13590 5121
557 20250403 091600 902071535 13630 13630 13640 13620 2442
558 20250403 091500 868790855 13640 13640 13660 13620 4083
559 20250403 091400 813122855 13660 13630 13670 13620 6903
560 20250403 091300 718921330 13620 13620 13630 13620 766
561 20250403 091200 708486710 13620 13620 13630 13620 673
562 20250403 091100 699313760 13630 13630 13640 13610 1667
563 20250403 091000 676589920 13630 13590 13670 13580 5603
564 20250403 090900 600352640 13590 13600 13600 13570 3465
565 20250403 090800 553289650 13600 13560 13600 13550 2567
566 20250403 090700 518466680 13560 13540 13570 13540 3174
567 20250403 090600 475433190 13540 13580 13580 13540 4891
568 20250403 090500 409103200 13590 13570 13590 13560 2383
569 20250403 090400 376762900 13570 13590 13590 13560 1195
570 20250403 090300 360541970 13600 13610 13610 13560 2296
571 20250403 090200 329318190 13610 13590 13660 13590 1348
572 20250403 090100 310954320 13550 13560 13620 13510 6461
573 20250403 090000 223316570 13620 13700 13700 13500 16370