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

580
010100/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183800,1356683930,4050,4050,4050,4050,5984
20250403,183700,1356683930,4050,4050,4050,4050,0
20250403,183600,1356683930,4050,4050,4050,4050,0
20250403,183500,1356683930,4050,4050,4050,4050,0
20250403,183400,1356683930,4050,4050,4050,4050,0
20250403,183300,1356683930,4050,4050,4050,4050,0
20250403,183200,1356683930,4050,4050,4050,4050,0
20250403,183100,1356683930,4050,4050,4050,4050,0
20250403,183000,1356683930,4050,4050,4050,4050,0
20250403,182900,1356683930,4050,4050,4050,4050,0
20250403,182800,1356683930,4050,4050,4050,4050,0
20250403,182700,1356683930,4050,4050,4050,4050,0
20250403,182600,1356683930,4050,4050,4050,4050,0
20250403,182500,1356683930,4050,4050,4050,4050,0
20250403,182400,1356683930,4050,4050,4050,4050,0
20250403,182300,1356683930,4050,4050,4050,4050,0
20250403,182200,1356683930,4050,4050,4050,4050,0
20250403,182100,1356683930,4050,4050,4050,4050,0
20250403,182000,1356683930,4050,4050,4050,4050,0
20250403,181900,1356683930,4050,4050,4050,4050,0
20250403,181800,1356683930,4050,4050,4050,4050,0
20250403,181700,1356683930,4050,4050,4050,4050,0
20250403,181600,1356683930,4050,4050,4050,4050,0
20250403,181500,1356683930,4050,4050,4050,4050,0
20250403,181400,1356683930,4050,4050,4050,4050,0
20250403,181300,1356683930,4050,4050,4050,4050,0
20250403,181200,1356683930,4050,4050,4050,4050,0
20250403,181100,1356683930,4050,4050,4050,4050,0
20250403,181000,1356683930,4050,4050,4050,4050,0
20250403,180900,1356683930,4050,4050,4050,4050,0
20250403,180800,1356683930,4050,4050,4050,4050,5984
20250403,180700,1356683930,4050,4050,4050,4050,0
20250403,180600,1356683930,4050,4050,4050,4050,0
20250403,180500,1356683930,4050,4050,4050,4050,0
20250403,180400,1356683930,4050,4050,4050,4050,0
20250403,180300,1356683930,4050,4050,4050,4050,0
20250403,180200,1356683930,4050,4050,4050,4050,0
20250403,180100,1356683930,4050,4050,4050,4050,0
20250403,180000,1356683930,4050,4050,4050,4050,0
20250403,175900,1356683930,4050,4050,4050,4050,0
20250403,175800,1356683930,4050,4050,4050,4050,0
20250403,175700,1356683930,4050,4050,4050,4050,0
20250403,175600,1356683930,4050,4050,4050,4050,0
20250403,175500,1356683930,4050,4050,4050,4050,0
20250403,175400,1356683930,4050,4050,4050,4050,0
20250403,175300,1356683930,4050,4050,4050,4050,0
20250403,175200,1356683930,4050,4050,4050,4050,0
20250403,175100,1356683930,4050,4050,4050,4050,0
20250403,175000,1356683930,4050,4050,4050,4050,0
20250403,174900,1356683930,4050,4050,4050,4050,0
20250403,174800,1356683930,4050,4050,4050,4050,0
20250403,174700,1356683930,4050,4050,4050,4050,0
20250403,174600,1356683930,4050,4050,4050,4050,0
20250403,174500,1356683930,4050,4050,4050,4050,0
20250403,174400,1356683930,4050,4050,4050,4050,0
20250403,174300,1356683930,4050,4050,4050,4050,0
20250403,174200,1356683930,4050,4050,4050,4050,0
20250403,174100,1356683930,4050,4050,4050,4050,0
20250403,174000,1356683930,4050,4050,4050,4050,0
20250403,173900,1356683930,4050,4050,4050,4050,0
20250403,173800,1356683930,4050,4050,4050,4050,5984
20250403,173700,1356683930,4050,4050,4050,4050,0
20250403,173600,1356683930,4050,4050,4050,4050,0
20250403,173500,1356683930,4050,4050,4050,4050,0
20250403,173400,1356683930,4050,4050,4050,4050,0
20250403,173300,1356683930,4050,4050,4050,4050,0
20250403,173200,1356683930,4050,4050,4050,4050,0
20250403,173100,1356683930,4050,4050,4050,4050,0
20250403,173000,1356683930,4050,4050,4050,4050,0
20250403,172900,1356683930,4050,4050,4050,4050,0
20250403,172800,1356683930,4050,4050,4050,4050,0
20250403,172700,1356683930,4050,4050,4050,4050,0
20250403,172600,1356683930,4050,4050,4050,4050,0
20250403,172500,1356683930,4050,4050,4050,4050,0
20250403,172400,1356683930,4050,4050,4050,4050,0
20250403,172300,1356683930,4050,4050,4050,4050,0
20250403,172200,1356683930,4050,4050,4050,4050,0
20250403,172100,1356683930,4050,4050,4050,4050,0
20250403,172000,1356683930,4050,4050,4050,4050,0
20250403,171900,1356683930,4050,4050,4050,4050,0
20250403,171800,1356683930,4050,4050,4050,4050,0
20250403,171700,1356683930,4050,4050,4050,4050,0
20250403,171600,1356683930,4050,4050,4050,4050,0
20250403,171500,1356683930,4050,4050,4050,4050,0
20250403,171400,1356683930,4050,4050,4050,4050,0
20250403,171300,1356683930,4050,4050,4050,4050,0
20250403,171200,1356683930,4050,4050,4050,4050,0
20250403,171100,1356683930,4050,4050,4050,4050,0
20250403,171000,1356683930,4050,4050,4050,4050,0
20250403,170900,1356683930,4050,4050,4050,4050,0
20250403,170800,1356683930,4050,4050,4050,4050,5984
20250403,170700,1356683930,4050,4050,4050,4050,0
20250403,170600,1356683930,4050,4050,4050,4050,0
20250403,170500,1356683930,4050,4050,4050,4050,0
20250403,170400,1356683930,4050,4050,4050,4050,0
20250403,170300,1356683930,4050,4050,4050,4050,0
20250403,170200,1356683930,4050,4050,4050,4050,0
20250403,170100,1356683930,4050,4050,4050,4050,0
20250403,170000,1356683930,4050,4050,4050,4050,0
20250403,165900,1356683930,4050,4050,4050,4050,0
20250403,165800,1356683930,4050,4050,4050,4050,0
20250403,165700,1356683930,4050,4050,4050,4050,0
20250403,165600,1356683930,4050,4050,4050,4050,0
20250403,165500,1356683930,4050,4050,4050,4050,0
20250403,165400,1356683930,4050,4050,4050,4050,0
20250403,165300,1356683930,4050,4050,4050,4050,0
20250403,165200,1356683930,4050,4050,4050,4050,0
20250403,165100,1356683930,4050,4050,4050,4050,0
20250403,165000,1356683930,4050,4050,4050,4050,0
20250403,164900,1356683930,4050,4050,4050,4050,0
20250403,164800,1356683930,4050,4050,4050,4050,0
20250403,164700,1356683930,4050,4050,4050,4050,0
20250403,164600,1356683930,4050,4050,4050,4050,0
20250403,164500,1356683930,4050,4050,4050,4050,0
20250403,164400,1356683930,4050,4050,4050,4050,0
20250403,164300,1356683930,4050,4050,4050,4050,0
20250403,164200,1356683930,4050,4050,4050,4050,0
20250403,164100,1356683930,4050,4050,4050,4050,0
20250403,164000,1356683930,4050,4050,4050,4050,0
20250403,163900,1356683930,4050,4050,4050,4050,0
20250403,163800,1356683930,4050,4050,4050,4050,5984
20250403,163700,1356683930,4050,4050,4050,4050,0
20250403,163600,1356683930,4050,4050,4050,4050,0
20250403,163500,1356683930,4050,4050,4050,4050,0
20250403,163400,1356683930,4050,4050,4050,4050,0
20250403,163300,1356683930,4050,4050,4050,4050,0
20250403,163200,1356683930,4050,4050,4050,4050,0
20250403,163100,1356683930,4050,4050,4050,4050,0
20250403,163000,1356683930,4050,4050,4050,4050,0
20250403,162900,1356683930,4050,4050,4050,4050,0
20250403,162800,1356683930,4050,4050,4050,4050,0
20250403,162700,1356683930,4050,4050,4050,4050,0
20250403,162600,1356683930,4050,4050,4050,4050,0
20250403,162500,1356683930,4050,4050,4050,4050,0
20250403,162400,1356683930,4050,4050,4050,4050,0
20250403,162300,1356683930,4050,4050,4050,4050,0
20250403,162200,1356683930,4050,4050,4050,4050,0
20250403,162100,1356683930,4050,4050,4050,4050,0
20250403,162000,1356683930,4050,4050,4050,4050,0
20250403,161900,1356683930,4050,4050,4050,4050,0
20250403,161800,1356683930,4050,4050,4050,4050,0
20250403,161700,1356683930,4050,4050,4050,4050,0
20250403,161600,1356683930,4050,4050,4050,4050,0
20250403,161500,1356683930,4050,4050,4050,4050,0
20250403,161400,1356683930,4050,4050,4050,4050,0
20250403,161300,1356683930,4050,4050,4050,4050,0
20250403,161200,1356683930,4050,4050,4050,4050,0
20250403,161100,1356683930,4050,4050,4050,4050,0
20250403,161000,1356683930,4050,4050,4050,4050,0
20250403,160900,1356683930,4050,4050,4050,4050,0
20250403,160800,1356683930,4050,4050,4050,4050,5984
20250403,160700,1356683930,4050,4050,4050,4050,0
20250403,160600,1356683930,4050,4050,4050,4050,0
20250403,160500,1356683930,4050,4050,4050,4050,0
20250403,160400,1356683930,4050,4050,4050,4050,0
20250403,160300,1356683930,4050,4050,4050,4050,0
20250403,160200,1356683930,4050,4050,4050,4050,0
20250403,160100,1356683930,4050,4050,4050,4050,0
20250403,160000,1356683930,4050,4050,4050,4050,0
20250403,155900,1356683930,4050,4050,4050,4050,0
20250403,155800,1356683930,4050,4050,4050,4050,0
20250403,155700,1356683930,4050,4050,4050,4050,0
20250403,155600,1356683930,4050,4050,4050,4050,0
20250403,155500,1356683930,4050,4050,4050,4050,0
20250403,155400,1356683930,4050,4050,4050,4050,0
20250403,155300,1356683930,4050,4050,4050,4050,0
20250403,155200,1356683930,4050,4050,4050,4050,0
20250403,155100,1356683930,4050,4050,4050,4050,0
20250403,155000,1356683930,4050,4050,4050,4050,0
20250403,154900,1356683930,4050,4050,4050,4050,0
20250403,154800,1356683930,4050,4050,4050,4050,0
20250403,154700,1356683930,4050,4050,4050,4050,0
20250403,154600,1356683930,4050,4050,4050,4050,0
20250403,154500,1356683930,4050,4050,4050,4050,0
20250403,154400,1356683930,4050,4050,4050,4050,0
20250403,154300,1356683930,4050,4050,4050,4050,0
20250403,154200,1356683930,4050,4050,4050,4050,0
20250403,154100,1356683930,4050,4050,4050,4050,0
20250403,154000,1356683930,4050,4050,4050,4050,0
20250403,153900,1356683930,4050,4050,4050,4050,0
20250403,153800,1356683930,4050,4050,4050,4050,5984
20250403,153700,1356683930,4050,4050,4050,4050,0
20250403,153600,1356683930,4050,4050,4050,4050,0
20250403,153500,1356683930,4050,4050,4050,4050,0
20250403,153400,1356683930,4050,4050,4050,4050,0
20250403,153300,1356683930,4050,4050,4050,4050,0
20250403,153200,1356683930,4050,4050,4050,4050,0
20250403,153100,1356683930,4050,4050,4050,4050,0
20250403,153000,1356683930,4050,4050,4050,4050,5984
20250403,152900,1332448730,4055,4055,4055,4055,0
20250403,152800,1332448730,4055,4055,4055,4055,0
20250403,152700,1332448730,4055,4055,4055,4055,0
20250403,152600,1332448730,4055,4055,4055,4055,0
20250403,152500,1332448730,4055,4055,4055,4055,0
20250403,152400,1332448730,4055,4055,4055,4055,0
20250403,152300,1332448730,4055,4055,4055,4055,0
20250403,152200,1332448730,4055,4055,4055,4055,0
20250403,152100,1332448730,4055,4055,4055,4055,0
20250403,152000,1332448730,4055,4055,4055,4055,0
20250403,151900,1332448730,4055,4025,4055,4020,725
20250403,151800,1329533360,4025,4045,4045,4025,339
20250403,151700,1328167730,4025,4035,4055,4025,162
20250403,151600,1327511840,4020,4020,4045,4015,7861
20250403,151500,1295793550,4025,4015,4025,4015,210
20250403,151400,1294949400,4010,4020,4025,4010,4607
20250403,151300,1276434585,4025,4025,4025,4015,2255
20250403,151200,1267373660,4020,4020,4025,4020,2587
20250403,151100,1256973670,4020,4025,4025,4020,631
20250403,151000,1254436475,4025,4030,4030,4025,1277
20250403,150900,1249292005,4020,4020,4030,4015,1693
20250403,150800,1242488275,4020,4055,4055,4020,49252
20250403,150700,1043732570,4055,4055,4055,4055,87
20250403,150600,1043379785,4055,4055,4055,4055,600
20250403,150500,1040946785,4055,4055,4055,4055,10
20250403,150400,1040906235,4050,4055,4055,4050,1973
20250403,150300,1032907665,4060,4060,4060,4060,30
20250403,150200,1032785865,4060,4060,4060,4060,30
20250403,150100,1032664065,4055,4060,4065,4055,3409
20250403,150000,1018835100,4055,4055,4055,4055,748
20250403,145900,1015801960,4060,4060,4060,4055,187
20250403,145800,1015043240,4055,4055,4055,4055,514
20250403,145700,1012958970,4060,4060,4060,4060,0
20250403,145600,1012958970,4060,4060,4060,4060,40
20250403,145500,1012796570,4060,4065,4065,4055,1240
20250403,145400,1007767900,4060,4060,4060,4060,355
20250403,145300,1006326600,4065,4060,4065,4060,125
20250403,145200,1005818600,4065,4065,4075,4065,303
20250403,145100,1004586375,4065,4060,4065,4050,3914
20250403,145000,988716305,4060,4070,4070,4060,77
20250403,144900,988402985,4060,4060,4060,4060,1527
20250403,144800,982203365,4060,4065,4065,4060,2280
20250403,144700,972943590,4080,4080,4080,4080,0
20250403,144600,972943590,4080,4080,4080,4080,0
20250403,144500,972943590,4080,4065,4080,4065,185
20250403,144400,972190815,4080,4080,4080,4080,1354
20250403,144300,966666495,4080,4080,4080,4072,51
20250403,144200,966458567,4070,4070,4070,4070,973
20250403,144100,962498457,4080,4080,4080,4080,50
20250403,144000,962294457,4075,4075,4080,4075,59
20250403,143900,962053962,4075,4075,4075,4075,110
20250403,143800,961605712,4075,4065,4075,4065,66
20250403,143700,961336922,4065,4075,4075,4065,2527
20250403,143600,951058137,4075,4075,4075,4075,0
20250403,143500,951058137,4075,4075,4075,4070,59
20250403,143400,950817742,4075,4070,4075,4070,182
20250403,143300,950076882,4070,4070,4070,4070,205
20250403,143200,949242532,4075,4075,4075,4075,0
20250403,143100,949242532,4075,4075,4075,4070,52
20250403,143000,949030882,4065,4065,4075,4065,17
20250403,142900,948961677,4075,4060,4075,4060,843
20250403,142800,945535817,4060,4060,4070,4055,1984
20250403,142700,937490632,4060,4075,4075,4055,3167
20250403,142600,924633972,4060,4065,4075,4060,1300
20250403,142500,919345762,4065,4065,4065,4062,27
20250403,142400,919236052,4065,4065,4065,4065,0
20250403,142300,919236052,4065,4055,4065,4055,467
20250403,142200,917342357,4070,4070,4085,4050,5228
20250403,142100,896143882,4070,4070,4070,4070,0
20250403,142000,896143882,4070,4055,4070,4055,387
20250403,141900,894574582,4060,4060,4060,4060,130
20250403,141800,894046782,4070,4070,4070,4070,210
20250403,141700,893192082,4075,4055,4075,4055,3075
20250403,141600,880722547,4055,4080,4080,4055,4266
20250403,141500,863381922,4090,4090,4090,4080,186
20250403,141400,862622072,4090,4090,4090,4090,245
20250403,141300,861620022,4095,4095,4095,4095,3
20250403,141200,861607737,4095,4090,4095,4070,2388
20250403,141100,851882242,4100,4100,4100,4100,0
20250403,141000,851882242,4100,4100,4100,4100,0
20250403,140900,851882242,4100,4100,4100,4100,0
20250403,140800,851882242,4100,4100,4100,4100,20
20250403,140700,851800242,4095,4095,4095,4095,0
20250403,140600,851800242,4095,4080,4095,4080,571
20250403,140500,849462927,4080,4080,4080,4080,123
20250403,140400,848961087,4090,4090,4090,4090,9
20250403,140300,848924277,4100,4100,4100,4100,0
20250403,140200,848924277,4100,4100,4100,4100,0
20250403,140100,848924277,4100,4095,4100,4095,54
20250403,140000,848702992,4095,4095,4095,4095,100
20250403,135900,848293492,4095,4095,4095,4095,5
20250403,135800,848273017,4095,4085,4095,4085,201
20250403,135700,847451922,4085,4080,4085,4075,530
20250403,135600,845291662,4080,4080,4080,4080,577
20250403,135500,842937502,4080,4100,4100,4080,2929
20250403,135400,830978687,4090,4095,4110,4090,481
20250403,135300,829010862,4110,4110,4110,4110,10
20250403,135200,828969762,4095,4105,4105,4095,255
20250403,135100,827924527,4120,4120,4120,4120,0
20250403,135000,827924527,4120,4120,4120,4120,0
20250403,134900,827924527,4120,4105,4120,4105,30
20250403,134800,827801152,4110,4110,4110,4105,51
20250403,134700,827591677,4105,4105,4105,4105,2
20250403,134600,827583467,4105,4105,4105,4105,0
20250403,134500,827583467,4105,4105,4105,4105,0
20250403,134400,827583467,4105,4105,4105,4105,101
20250403,134300,827168862,4105,4105,4105,4105,0
20250403,134200,827168862,4105,4095,4105,4095,202
20250403,134100,826341557,4100,4100,4100,4100,39
20250403,134000,826181657,4105,4105,4105,4105,0
20250403,133900,826181657,4105,4105,4105,4105,5
20250403,133800,826161132,4105,4100,4105,4100,496
20250403,133700,824127512,4090,4090,4090,4090,600
20250403,133600,821673512,4095,4105,4105,4095,618
20250403,133500,819142717,4095,4110,4110,4095,510
20250403,133400,817052687,4110,4110,4110,4110,0
20250403,133300,817052687,4110,4110,4110,4110,0
20250403,133200,817052687,4110,4110,4110,4110,5
20250403,133100,817032137,4100,4100,4100,4100,0
20250403,133000,817032137,4100,4105,4105,4100,2000
20250403,132900,808831627,4105,4115,4115,4105,2000
20250403,132800,800613652,4120,4120,4120,4120,0
20250403,132700,800613652,4120,4120,4120,4120,194
20250403,132600,799814372,4120,4120,4120,4120,0
20250403,132500,799814372,4120,4120,4120,4120,0
20250403,132400,799814372,4120,4120,4120,4120,0
20250403,132300,799814372,4120,4120,4120,4120,50
20250403,132200,799608372,4120,4120,4120,4120,0
20250403,132100,799608372,4120,4115,4120,4110,1520
20250403,132000,793358982,4115,4115,4115,4115,0
20250403,131900,793358982,4115,4115,4115,4115,2000
20250403,131800,785128982,4115,4115,4115,4115,42
20250403,131700,784956152,4120,4120,4120,4120,0
20250403,131600,784956152,4120,4120,4120,4120,350
20250403,131500,783514152,4125,4125,4125,4125,0
20250403,131400,783514152,4125,4125,4125,4125,1466
20250403,131300,777466902,4125,4115,4125,4115,991
20250403,131200,773380617,4110,4115,4115,4110,4678
20250403,131100,754130967,4120,4120,4120,4120,0
20250403,131000,754130967,4120,4120,4120,4120,0
20250403,130900,754130967,4120,4120,4120,4120,0
20250403,130800,754130967,4120,4120,4120,4120,0
20250403,130700,754130967,4120,4120,4120,4120,0
20250403,130600,754130967,4120,4120,4120,4120,0
20250403,130500,754130967,4120,4120,4120,4120,30
20250403,130400,754007367,4120,4120,4120,4120,0
20250403,130300,754007367,4120,4120,4120,4120,20
20250403,130200,753924967,4120,4120,4120,4120,0
20250403,130100,753924967,4120,4120,4120,4120,0
20250403,130000,753924967,4120,4120,4120,4120,0
20250403,125900,753924967,4120,4120,4120,4120,0
20250403,125800,753924967,4120,4120,4120,4120,40
20250403,125700,753760167,4115,4115,4115,4115,1415
20250403,125600,747937442,4120,4120,4120,4120,0
20250403,125500,747937442,4120,4120,4120,4120,0
20250403,125400,747937442,4120,4120,4120,4120,520
20250403,125300,745795042,4120,4120,4120,4120,300
20250403,125200,744559042,4120,4120,4120,4120,90
20250403,125100,744188242,4120,4125,4125,4120,612
20250403,125000,741664192,4125,4115,4125,4115,600
20250403,124900,739190192,4115,4115,4115,4115,105
20250403,124800,738758117,4125,4125,4125,4125,934
20250403,124700,734905367,4130,4130,4130,4130,0
20250403,124600,734905367,4130,4130,4130,4130,5
20250403,124500,734884717,4125,4120,4125,4120,2500
20250403,124400,724577217,4125,4125,4125,4125,0
20250403,124300,724577217,4125,4115,4125,4115,1020
20250403,124200,720379717,4125,4125,4125,4125,0
20250403,124100,720379717,4125,4125,4125,4125,2
20250403,124000,720371467,4125,4125,4125,4125,0
20250403,123900,720371467,4125,4125,4125,4125,0
20250403,123800,720371467,4125,4125,4125,4125,1
20250403,123700,720367342,4120,4120,4120,4120,1
20250403,123600,720363222,4125,4125,4125,4125,0
20250403,123500,720363222,4125,4125,4125,4125,0
20250403,123400,720363222,4125,4125,4125,4125,201
20250403,123300,719534097,4125,4125,4125,4125,0
20250403,123200,719534097,4125,4125,4125,4125,8
20250403,123100,719501097,4120,4120,4120,4120,0
20250403,123000,719501097,4120,4120,4120,4120,0
20250403,122900,719501097,4120,4120,4120,4120,1001
20250403,122800,715376977,4120,4120,4120,4120,500
20250403,122700,713316977,4100,4100,4100,4100,0
20250403,122600,713316977,4100,4100,4100,4100,100
20250403,122500,712906977,4100,4100,4100,4100,4
20250403,122400,712890577,4120,4120,4120,4120,1
20250403,122300,712886457,4110,4110,4110,4110,0
20250403,122200,712886457,4110,4095,4110,4095,110
20250403,122100,712435857,4095,4100,4100,4095,131
20250403,122000,711899272,4115,4115,4115,4115,250
20250403,121900,710870522,4115,4115,4115,4115,20
20250403,121800,710788222,4095,4105,4105,4095,500
20250403,121700,708738352,4120,4120,4120,4120,0
20250403,121600,708738352,4120,4120,4120,4120,10
20250403,121500,708697152,4105,4110,4110,4105,100
20250403,121400,708286182,4110,4115,4115,4110,500
20250403,121300,706229957,4120,4120,4120,4120,184
20250403,121200,705471877,4125,4125,4125,4125,0
20250403,121100,705471877,4125,4125,4125,4125,0
20250403,121000,705471877,4125,4125,4125,4125,1
20250403,120900,705467752,4120,4120,4120,4120,0
20250403,120800,705467752,4120,4120,4120,4120,204
20250403,120700,704627272,4125,4125,4125,4125,0
20250403,120600,704627272,4125,4125,4125,4125,2190
20250403,120500,695593522,4120,4125,4125,4120,111
20250403,120400,695135697,4125,4125,4125,4125,0
20250403,120300,695135697,4125,4125,4125,4125,58
20250403,120200,694896447,4125,4125,4125,4125,0
20250403,120100,694896447,4125,4125,4125,4125,50
20250403,120000,694690197,4120,4120,4120,4120,351
20250403,115900,693244077,4120,4120,4120,4120,1
20250403,115800,693239957,4115,4115,4115,4115,148
20250403,115700,692630937,4115,4115,4115,4115,10
20250403,115600,692589787,4112,4115,4115,4112,74
20250403,115500,692285280,4115,4115,4115,4115,0
20250403,115400,692285280,4115,4115,4115,4115,1
20250403,115300,692281165,4110,4115,4115,4110,504
20250403,115200,690209705,4115,4115,4115,4115,50
20250403,115100,690003955,4110,4110,4110,4110,0
20250403,115000,690003955,4110,4110,4110,4110,0
20250403,114900,690003955,4110,4110,4110,4110,24
20250403,114800,689905315,4110,4110,4110,4110,1209
20250403,114700,684936325,4120,4120,4120,4120,0
20250403,114600,684936325,4120,4120,4120,4115,831
20250403,114500,681516635,4115,4115,4115,4115,0
20250403,114400,681516635,4115,4115,4120,4115,208
20250403,114300,680660665,4115,4120,4120,4115,285
20250403,114200,679487390,4115,4115,4115,4115,20
20250403,114100,679405090,4095,4115,4115,4095,321
20250403,114000,678084275,4120,4120,4120,4120,0
20250403,113900,678084275,4120,4120,4120,4120,0
20250403,113800,678084275,4120,4095,4120,4095,37
20250403,113700,677932510,4095,4105,4120,4095,194
20250403,113600,677136855,4105,4110,4110,4105,490
20250403,113500,675125390,4110,4110,4110,4110,1
20250403,113400,675121280,4115,4115,4115,4115,0
20250403,113300,675121280,4115,4115,4115,4115,1
20250403,113200,675117165,4115,4115,4115,4115,356
20250403,113100,673652225,4125,4125,4125,4125,0
20250403,113000,673652225,4125,4125,4125,4115,1525
20250403,112900,667375440,4120,4125,4125,4120,6
20250403,112800,667350705,4125,4125,4125,4125,72
20250403,112700,667053705,4125,4125,4125,4125,113
20250403,112600,666587580,4125,4125,4125,4125,0
20250403,112500,666587580,4125,4125,4125,4125,0
20250403,112400,666587580,4125,4125,4125,4125,776
20250403,112300,663386580,4125,4125,4125,4125,24
20250403,112200,663287580,4135,4130,4135,4130,438
20250403,112100,661478150,4130,4130,4130,4125,1282
20250403,112000,656183740,4130,4130,4130,4130,0
20250403,111900,656183740,4130,4125,4130,4125,263
20250403,111800,655098640,4125,4125,4125,4125,21
20250403,111700,655012015,4125,4125,4125,4125,53
20250403,111600,654793390,4125,4125,4125,4125,337
20250403,111500,653403265,4125,4125,4125,4125,172
20250403,111400,652693765,4120,4120,4120,4120,25
20250403,111300,652590765,4115,4115,4115,4115,0
20250403,111200,652590765,4115,4115,4115,4115,101
20250403,111100,652175150,4125,4115,4125,4115,2003
20250403,111000,643932775,4115,4115,4115,4115,1600
20250403,110900,637348775,4110,4115,4115,4110,295
20250403,110800,636135055,4130,4130,4130,4120,1037
20250403,110700,631862525,4130,4130,4130,4130,389
20250403,110600,630255955,4130,4125,4130,4125,908
20250403,110500,626510360,4120,4120,4120,4120,0
20250403,110400,626510360,4120,4120,4120,4120,30
20250403,110300,626386760,4120,4100,4125,4095,4020
20250403,110200,609856270,4110,4110,4110,4110,10
20250403,110100,609815170,4110,4100,4110,4100,3238
20250403,110000,596537870,4120,4110,4120,4105,2799
20250403,105900,585030360,4110,4105,4110,4105,706
20250403,105800,582128750,4110,4110,4110,4110,1
20250403,105700,582124640,4105,4105,4105,4105,61
20250403,105600,581874235,4105,4095,4105,4095,27
20250403,105500,581763570,4085,4085,4085,4085,0
20250403,105400,581763570,4085,4085,4085,4085,18
20250403,105300,581690040,4105,4105,4105,4105,0
20250403,105200,581690040,4105,4100,4105,4100,1158
20250403,105100,576941075,4105,4105,4105,4105,0
20250403,105000,576941075,4105,4110,4110,4105,52
20250403,104900,576727605,4115,4100,4115,4100,287
20250403,104800,575547945,4105,4100,4105,4100,501
20250403,104700,573493840,4090,4090,4090,4090,800
20250403,104600,570221840,4090,4075,4090,4070,1229
20250403,104500,565218775,4100,4100,4100,4100,0
20250403,104400,565218775,4100,4090,4100,4090,1219
20250403,104300,560227355,4090,4070,4090,4070,15
20250403,104200,560166105,4080,4075,4080,4075,343
20250403,104100,558767230,4075,4080,4080,4075,133
20250403,104000,558225250,4075,4075,4075,4075,0
20250403,103900,558225250,4075,4075,4075,4075,0
20250403,103800,558225250,4075,4075,4075,4075,89
20250403,103700,557862575,4075,4075,4075,4075,173
20250403,103600,557157600,4075,4075,4075,4075,10
20250403,103500,557116850,4080,4080,4080,4080,245
20250403,103400,556117250,4080,4075,4080,4075,62
20250403,103300,555864590,4075,4075,4075,4075,486
20250403,103200,553884140,4080,4085,4095,4080,1835
20250403,103100,546396885,4095,4095,4095,4095,5
20250403,103000,546376410,4095,4090,4095,4090,2071
20250403,102900,537900665,4085,4085,4085,4085,0
20250403,102800,537900665,4085,4085,4085,4085,80
20250403,102700,537573865,4095,4095,4095,4095,101
20250403,102600,537160270,4095,4095,4095,4095,20
20250403,102500,537078370,4085,4085,4085,4085,509
20250403,102400,534999105,4095,4095,4095,4095,0
20250403,102300,534999105,4095,4095,4095,4095,0
20250403,102200,534999105,4095,4080,4095,4080,614
20250403,102100,532490745,4085,4085,4095,4085,714
20250403,102000,529574035,4090,4090,4090,4080,1029
20250403,101900,525365505,4085,4085,4085,4085,301
20250403,101800,524135920,4085,4090,4090,4080,152
20250403,101700,523515745,4085,4090,4090,4085,221
20250403,101600,522612860,4090,4080,4090,4080,238
20250403,101500,521641340,4085,4065,4085,4065,4308
20250403,101400,504067775,4065,4070,4075,4065,647
20250403,101300,501436100,4075,4070,4075,4070,273
20250403,101200,500324985,4075,4070,4075,4070,1301
20250403,101100,495029410,4065,4065,4070,4065,1130
20250403,101000,490432060,4065,4055,4065,4055,597
20250403,100900,488008255,4055,4055,4055,4050,351
20250403,100800,486585455,4065,4065,4065,4065,3
20250403,100700,486573260,4050,4045,4050,4045,500
20250403,100600,484549510,4045,4050,4050,4045,423
20250403,100500,482837610,4045,4050,4050,4040,580
20250403,100400,480492160,4040,4045,4045,4040,2639
20250403,100300,469821805,4050,4060,4060,4050,312
20250403,100200,468558005,4045,4050,4050,4045,2368
20250403,100100,458970940,4065,4050,4065,4050,1316
20250403,100000,453640845,4055,4055,4060,4055,1281
20250403,095900,448444820,4055,4055,4055,4055,250
20250403,095800,447431070,4055,4055,4055,4055,100
20250403,095700,447025570,4080,4055,4080,4050,1300
20250403,095600,441749355,4060,4060,4060,4060,568
20250403,095500,439443275,4060,4060,4060,4060,250
20250403,095400,438428275,4070,4070,4070,4070,1
20250403,095300,438424205,4065,4070,4070,4065,368
20250403,095200,436927695,4060,4055,4060,4055,395
20250403,095100,435325245,4050,4055,4060,4050,650
20250403,095000,432690410,4060,4055,4060,4055,251
20250403,094900,431672550,4055,4052,4055,4050,1568
20250403,094800,425316735,4055,4055,4055,4050,352
20250403,094700,423890625,4055,4060,4065,4055,1329
20250403,094600,418501340,4055,4060,4070,4055,295
20250403,094500,417303740,4065,4065,4065,4065,250
20250403,094400,416287490,4055,4075,4075,4055,2067
20250403,094300,407891045,4080,4080,4080,4070,610
20250403,094200,405406745,4080,4075,4080,4075,565
20250403,094100,403103220,4070,4075,4075,4070,1483
20250403,094000,397066585,4080,4080,4080,4080,170
20250403,093900,396372985,4085,4080,4085,4075,649
20250403,093800,393726040,4075,4070,4075,4055,596
20250403,093700,391304340,4055,4060,4065,4055,1727
20250403,093600,384290095,4060,4060,4060,4060,250
20250403,093500,383275095,4045,4075,4075,4045,2387
20250403,093400,373609080,4075,4075,4075,4075,97
20250403,093300,373213805,4080,4060,4080,4050,2066
20250403,093200,364821845,4060,4055,4060,4055,105
20250403,093100,364396050,4055,4060,4060,4045,4487
20250403,093000,346214175,4060,4055,4060,4050,1905
20250403,092900,338496425,4050,4050,4055,4050,359
20250403,092800,337042450,4065,4050,4065,4050,252
20250403,092700,336021660,4070,4075,4075,4040,22593
20250403,092600,244583250,4060,4080,4080,4060,1005
20250403,092500,240502895,4060,4085,4085,4060,424
20250403,092400,238772570,4075,4075,4075,4055,1090
20250403,092300,234335820,4075,4075,4075,4055,1491
20250403,092200,228279705,4070,4075,4075,4070,20
20250403,092100,228198255,4075,4060,4075,4060,1665
20250403,092000,221433345,4060,4080,4080,4060,1787
20250403,091900,214162575,4070,4075,4080,4070,4284
20250403,091800,196719520,4085,4085,4085,4080,533
20250403,091700,194543675,4090,4080,4100,4080,1667
20250403,091600,187715860,4095,4075,4100,4075,2983
20250403,091500,175550910,4070,4065,4070,4065,3481
20250403,091400,161397095,4070,4070,4070,4065,252
20250403,091300,160371460,4075,4075,4080,4065,2279
20250403,091200,151083645,4070,4065,4075,4065,710
20250403,091100,148192930,4065,4065,4065,4065,104
20250403,091000,147770170,4045,4045,4070,4040,1520
20250403,090900,141627290,4040,4065,4075,4040,1046
20250403,090800,137387770,4035,4060,4065,4035,1237
20250403,090700,132391300,4040,4075,4075,4040,5204
20250403,090600,111332805,4075,4075,4075,4055,92
20250403,090500,110958045,4075,4060,4080,4035,6408
20250403,090400,85042250,4040,4060,4060,4040,1159
20250403,090300,80349315,4075,4055,4075,4035,1886
20250403,090200,72689670,4055,4065,4075,4055,1256
20250403,090100,67578860,4040,4075,4075,4030,2801
20250403,090000,56226115,4080,4080,4080,4020,13653
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183800 1356683930 4050 4050 4050 4050 5984
3 20250403 183700 1356683930 4050 4050 4050 4050 0
4 20250403 183600 1356683930 4050 4050 4050 4050 0
5 20250403 183500 1356683930 4050 4050 4050 4050 0
6 20250403 183400 1356683930 4050 4050 4050 4050 0
7 20250403 183300 1356683930 4050 4050 4050 4050 0
8 20250403 183200 1356683930 4050 4050 4050 4050 0
9 20250403 183100 1356683930 4050 4050 4050 4050 0
10 20250403 183000 1356683930 4050 4050 4050 4050 0
11 20250403 182900 1356683930 4050 4050 4050 4050 0
12 20250403 182800 1356683930 4050 4050 4050 4050 0
13 20250403 182700 1356683930 4050 4050 4050 4050 0
14 20250403 182600 1356683930 4050 4050 4050 4050 0
15 20250403 182500 1356683930 4050 4050 4050 4050 0
16 20250403 182400 1356683930 4050 4050 4050 4050 0
17 20250403 182300 1356683930 4050 4050 4050 4050 0
18 20250403 182200 1356683930 4050 4050 4050 4050 0
19 20250403 182100 1356683930 4050 4050 4050 4050 0
20 20250403 182000 1356683930 4050 4050 4050 4050 0
21 20250403 181900 1356683930 4050 4050 4050 4050 0
22 20250403 181800 1356683930 4050 4050 4050 4050 0
23 20250403 181700 1356683930 4050 4050 4050 4050 0
24 20250403 181600 1356683930 4050 4050 4050 4050 0
25 20250403 181500 1356683930 4050 4050 4050 4050 0
26 20250403 181400 1356683930 4050 4050 4050 4050 0
27 20250403 181300 1356683930 4050 4050 4050 4050 0
28 20250403 181200 1356683930 4050 4050 4050 4050 0
29 20250403 181100 1356683930 4050 4050 4050 4050 0
30 20250403 181000 1356683930 4050 4050 4050 4050 0
31 20250403 180900 1356683930 4050 4050 4050 4050 0
32 20250403 180800 1356683930 4050 4050 4050 4050 5984
33 20250403 180700 1356683930 4050 4050 4050 4050 0
34 20250403 180600 1356683930 4050 4050 4050 4050 0
35 20250403 180500 1356683930 4050 4050 4050 4050 0
36 20250403 180400 1356683930 4050 4050 4050 4050 0
37 20250403 180300 1356683930 4050 4050 4050 4050 0
38 20250403 180200 1356683930 4050 4050 4050 4050 0
39 20250403 180100 1356683930 4050 4050 4050 4050 0
40 20250403 180000 1356683930 4050 4050 4050 4050 0
41 20250403 175900 1356683930 4050 4050 4050 4050 0
42 20250403 175800 1356683930 4050 4050 4050 4050 0
43 20250403 175700 1356683930 4050 4050 4050 4050 0
44 20250403 175600 1356683930 4050 4050 4050 4050 0
45 20250403 175500 1356683930 4050 4050 4050 4050 0
46 20250403 175400 1356683930 4050 4050 4050 4050 0
47 20250403 175300 1356683930 4050 4050 4050 4050 0
48 20250403 175200 1356683930 4050 4050 4050 4050 0
49 20250403 175100 1356683930 4050 4050 4050 4050 0
50 20250403 175000 1356683930 4050 4050 4050 4050 0
51 20250403 174900 1356683930 4050 4050 4050 4050 0
52 20250403 174800 1356683930 4050 4050 4050 4050 0
53 20250403 174700 1356683930 4050 4050 4050 4050 0
54 20250403 174600 1356683930 4050 4050 4050 4050 0
55 20250403 174500 1356683930 4050 4050 4050 4050 0
56 20250403 174400 1356683930 4050 4050 4050 4050 0
57 20250403 174300 1356683930 4050 4050 4050 4050 0
58 20250403 174200 1356683930 4050 4050 4050 4050 0
59 20250403 174100 1356683930 4050 4050 4050 4050 0
60 20250403 174000 1356683930 4050 4050 4050 4050 0
61 20250403 173900 1356683930 4050 4050 4050 4050 0
62 20250403 173800 1356683930 4050 4050 4050 4050 5984
63 20250403 173700 1356683930 4050 4050 4050 4050 0
64 20250403 173600 1356683930 4050 4050 4050 4050 0
65 20250403 173500 1356683930 4050 4050 4050 4050 0
66 20250403 173400 1356683930 4050 4050 4050 4050 0
67 20250403 173300 1356683930 4050 4050 4050 4050 0
68 20250403 173200 1356683930 4050 4050 4050 4050 0
69 20250403 173100 1356683930 4050 4050 4050 4050 0
70 20250403 173000 1356683930 4050 4050 4050 4050 0
71 20250403 172900 1356683930 4050 4050 4050 4050 0
72 20250403 172800 1356683930 4050 4050 4050 4050 0
73 20250403 172700 1356683930 4050 4050 4050 4050 0
74 20250403 172600 1356683930 4050 4050 4050 4050 0
75 20250403 172500 1356683930 4050 4050 4050 4050 0
76 20250403 172400 1356683930 4050 4050 4050 4050 0
77 20250403 172300 1356683930 4050 4050 4050 4050 0
78 20250403 172200 1356683930 4050 4050 4050 4050 0
79 20250403 172100 1356683930 4050 4050 4050 4050 0
80 20250403 172000 1356683930 4050 4050 4050 4050 0
81 20250403 171900 1356683930 4050 4050 4050 4050 0
82 20250403 171800 1356683930 4050 4050 4050 4050 0
83 20250403 171700 1356683930 4050 4050 4050 4050 0
84 20250403 171600 1356683930 4050 4050 4050 4050 0
85 20250403 171500 1356683930 4050 4050 4050 4050 0
86 20250403 171400 1356683930 4050 4050 4050 4050 0
87 20250403 171300 1356683930 4050 4050 4050 4050 0
88 20250403 171200 1356683930 4050 4050 4050 4050 0
89 20250403 171100 1356683930 4050 4050 4050 4050 0
90 20250403 171000 1356683930 4050 4050 4050 4050 0
91 20250403 170900 1356683930 4050 4050 4050 4050 0
92 20250403 170800 1356683930 4050 4050 4050 4050 5984
93 20250403 170700 1356683930 4050 4050 4050 4050 0
94 20250403 170600 1356683930 4050 4050 4050 4050 0
95 20250403 170500 1356683930 4050 4050 4050 4050 0
96 20250403 170400 1356683930 4050 4050 4050 4050 0
97 20250403 170300 1356683930 4050 4050 4050 4050 0
98 20250403 170200 1356683930 4050 4050 4050 4050 0
99 20250403 170100 1356683930 4050 4050 4050 4050 0
100 20250403 170000 1356683930 4050 4050 4050 4050 0
101 20250403 165900 1356683930 4050 4050 4050 4050 0
102 20250403 165800 1356683930 4050 4050 4050 4050 0
103 20250403 165700 1356683930 4050 4050 4050 4050 0
104 20250403 165600 1356683930 4050 4050 4050 4050 0
105 20250403 165500 1356683930 4050 4050 4050 4050 0
106 20250403 165400 1356683930 4050 4050 4050 4050 0
107 20250403 165300 1356683930 4050 4050 4050 4050 0
108 20250403 165200 1356683930 4050 4050 4050 4050 0
109 20250403 165100 1356683930 4050 4050 4050 4050 0
110 20250403 165000 1356683930 4050 4050 4050 4050 0
111 20250403 164900 1356683930 4050 4050 4050 4050 0
112 20250403 164800 1356683930 4050 4050 4050 4050 0
113 20250403 164700 1356683930 4050 4050 4050 4050 0
114 20250403 164600 1356683930 4050 4050 4050 4050 0
115 20250403 164500 1356683930 4050 4050 4050 4050 0
116 20250403 164400 1356683930 4050 4050 4050 4050 0
117 20250403 164300 1356683930 4050 4050 4050 4050 0
118 20250403 164200 1356683930 4050 4050 4050 4050 0
119 20250403 164100 1356683930 4050 4050 4050 4050 0
120 20250403 164000 1356683930 4050 4050 4050 4050 0
121 20250403 163900 1356683930 4050 4050 4050 4050 0
122 20250403 163800 1356683930 4050 4050 4050 4050 5984
123 20250403 163700 1356683930 4050 4050 4050 4050 0
124 20250403 163600 1356683930 4050 4050 4050 4050 0
125 20250403 163500 1356683930 4050 4050 4050 4050 0
126 20250403 163400 1356683930 4050 4050 4050 4050 0
127 20250403 163300 1356683930 4050 4050 4050 4050 0
128 20250403 163200 1356683930 4050 4050 4050 4050 0
129 20250403 163100 1356683930 4050 4050 4050 4050 0
130 20250403 163000 1356683930 4050 4050 4050 4050 0
131 20250403 162900 1356683930 4050 4050 4050 4050 0
132 20250403 162800 1356683930 4050 4050 4050 4050 0
133 20250403 162700 1356683930 4050 4050 4050 4050 0
134 20250403 162600 1356683930 4050 4050 4050 4050 0
135 20250403 162500 1356683930 4050 4050 4050 4050 0
136 20250403 162400 1356683930 4050 4050 4050 4050 0
137 20250403 162300 1356683930 4050 4050 4050 4050 0
138 20250403 162200 1356683930 4050 4050 4050 4050 0
139 20250403 162100 1356683930 4050 4050 4050 4050 0
140 20250403 162000 1356683930 4050 4050 4050 4050 0
141 20250403 161900 1356683930 4050 4050 4050 4050 0
142 20250403 161800 1356683930 4050 4050 4050 4050 0
143 20250403 161700 1356683930 4050 4050 4050 4050 0
144 20250403 161600 1356683930 4050 4050 4050 4050 0
145 20250403 161500 1356683930 4050 4050 4050 4050 0
146 20250403 161400 1356683930 4050 4050 4050 4050 0
147 20250403 161300 1356683930 4050 4050 4050 4050 0
148 20250403 161200 1356683930 4050 4050 4050 4050 0
149 20250403 161100 1356683930 4050 4050 4050 4050 0
150 20250403 161000 1356683930 4050 4050 4050 4050 0
151 20250403 160900 1356683930 4050 4050 4050 4050 0
152 20250403 160800 1356683930 4050 4050 4050 4050 5984
153 20250403 160700 1356683930 4050 4050 4050 4050 0
154 20250403 160600 1356683930 4050 4050 4050 4050 0
155 20250403 160500 1356683930 4050 4050 4050 4050 0
156 20250403 160400 1356683930 4050 4050 4050 4050 0
157 20250403 160300 1356683930 4050 4050 4050 4050 0
158 20250403 160200 1356683930 4050 4050 4050 4050 0
159 20250403 160100 1356683930 4050 4050 4050 4050 0
160 20250403 160000 1356683930 4050 4050 4050 4050 0
161 20250403 155900 1356683930 4050 4050 4050 4050 0
162 20250403 155800 1356683930 4050 4050 4050 4050 0
163 20250403 155700 1356683930 4050 4050 4050 4050 0
164 20250403 155600 1356683930 4050 4050 4050 4050 0
165 20250403 155500 1356683930 4050 4050 4050 4050 0
166 20250403 155400 1356683930 4050 4050 4050 4050 0
167 20250403 155300 1356683930 4050 4050 4050 4050 0
168 20250403 155200 1356683930 4050 4050 4050 4050 0
169 20250403 155100 1356683930 4050 4050 4050 4050 0
170 20250403 155000 1356683930 4050 4050 4050 4050 0
171 20250403 154900 1356683930 4050 4050 4050 4050 0
172 20250403 154800 1356683930 4050 4050 4050 4050 0
173 20250403 154700 1356683930 4050 4050 4050 4050 0
174 20250403 154600 1356683930 4050 4050 4050 4050 0
175 20250403 154500 1356683930 4050 4050 4050 4050 0
176 20250403 154400 1356683930 4050 4050 4050 4050 0
177 20250403 154300 1356683930 4050 4050 4050 4050 0
178 20250403 154200 1356683930 4050 4050 4050 4050 0
179 20250403 154100 1356683930 4050 4050 4050 4050 0
180 20250403 154000 1356683930 4050 4050 4050 4050 0
181 20250403 153900 1356683930 4050 4050 4050 4050 0
182 20250403 153800 1356683930 4050 4050 4050 4050 5984
183 20250403 153700 1356683930 4050 4050 4050 4050 0
184 20250403 153600 1356683930 4050 4050 4050 4050 0
185 20250403 153500 1356683930 4050 4050 4050 4050 0
186 20250403 153400 1356683930 4050 4050 4050 4050 0
187 20250403 153300 1356683930 4050 4050 4050 4050 0
188 20250403 153200 1356683930 4050 4050 4050 4050 0
189 20250403 153100 1356683930 4050 4050 4050 4050 0
190 20250403 153000 1356683930 4050 4050 4050 4050 5984
191 20250403 152900 1332448730 4055 4055 4055 4055 0
192 20250403 152800 1332448730 4055 4055 4055 4055 0
193 20250403 152700 1332448730 4055 4055 4055 4055 0
194 20250403 152600 1332448730 4055 4055 4055 4055 0
195 20250403 152500 1332448730 4055 4055 4055 4055 0
196 20250403 152400 1332448730 4055 4055 4055 4055 0
197 20250403 152300 1332448730 4055 4055 4055 4055 0
198 20250403 152200 1332448730 4055 4055 4055 4055 0
199 20250403 152100 1332448730 4055 4055 4055 4055 0
200 20250403 152000 1332448730 4055 4055 4055 4055 0
201 20250403 151900 1332448730 4055 4025 4055 4020 725
202 20250403 151800 1329533360 4025 4045 4045 4025 339
203 20250403 151700 1328167730 4025 4035 4055 4025 162
204 20250403 151600 1327511840 4020 4020 4045 4015 7861
205 20250403 151500 1295793550 4025 4015 4025 4015 210
206 20250403 151400 1294949400 4010 4020 4025 4010 4607
207 20250403 151300 1276434585 4025 4025 4025 4015 2255
208 20250403 151200 1267373660 4020 4020 4025 4020 2587
209 20250403 151100 1256973670 4020 4025 4025 4020 631
210 20250403 151000 1254436475 4025 4030 4030 4025 1277
211 20250403 150900 1249292005 4020 4020 4030 4015 1693
212 20250403 150800 1242488275 4020 4055 4055 4020 49252
213 20250403 150700 1043732570 4055 4055 4055 4055 87
214 20250403 150600 1043379785 4055 4055 4055 4055 600
215 20250403 150500 1040946785 4055 4055 4055 4055 10
216 20250403 150400 1040906235 4050 4055 4055 4050 1973
217 20250403 150300 1032907665 4060 4060 4060 4060 30
218 20250403 150200 1032785865 4060 4060 4060 4060 30
219 20250403 150100 1032664065 4055 4060 4065 4055 3409
220 20250403 150000 1018835100 4055 4055 4055 4055 748
221 20250403 145900 1015801960 4060 4060 4060 4055 187
222 20250403 145800 1015043240 4055 4055 4055 4055 514
223 20250403 145700 1012958970 4060 4060 4060 4060 0
224 20250403 145600 1012958970 4060 4060 4060 4060 40
225 20250403 145500 1012796570 4060 4065 4065 4055 1240
226 20250403 145400 1007767900 4060 4060 4060 4060 355
227 20250403 145300 1006326600 4065 4060 4065 4060 125
228 20250403 145200 1005818600 4065 4065 4075 4065 303
229 20250403 145100 1004586375 4065 4060 4065 4050 3914
230 20250403 145000 988716305 4060 4070 4070 4060 77
231 20250403 144900 988402985 4060 4060 4060 4060 1527
232 20250403 144800 982203365 4060 4065 4065 4060 2280
233 20250403 144700 972943590 4080 4080 4080 4080 0
234 20250403 144600 972943590 4080 4080 4080 4080 0
235 20250403 144500 972943590 4080 4065 4080 4065 185
236 20250403 144400 972190815 4080 4080 4080 4080 1354
237 20250403 144300 966666495 4080 4080 4080 4072 51
238 20250403 144200 966458567 4070 4070 4070 4070 973
239 20250403 144100 962498457 4080 4080 4080 4080 50
240 20250403 144000 962294457 4075 4075 4080 4075 59
241 20250403 143900 962053962 4075 4075 4075 4075 110
242 20250403 143800 961605712 4075 4065 4075 4065 66
243 20250403 143700 961336922 4065 4075 4075 4065 2527
244 20250403 143600 951058137 4075 4075 4075 4075 0
245 20250403 143500 951058137 4075 4075 4075 4070 59
246 20250403 143400 950817742 4075 4070 4075 4070 182
247 20250403 143300 950076882 4070 4070 4070 4070 205
248 20250403 143200 949242532 4075 4075 4075 4075 0
249 20250403 143100 949242532 4075 4075 4075 4070 52
250 20250403 143000 949030882 4065 4065 4075 4065 17
251 20250403 142900 948961677 4075 4060 4075 4060 843
252 20250403 142800 945535817 4060 4060 4070 4055 1984
253 20250403 142700 937490632 4060 4075 4075 4055 3167
254 20250403 142600 924633972 4060 4065 4075 4060 1300
255 20250403 142500 919345762 4065 4065 4065 4062 27
256 20250403 142400 919236052 4065 4065 4065 4065 0
257 20250403 142300 919236052 4065 4055 4065 4055 467
258 20250403 142200 917342357 4070 4070 4085 4050 5228
259 20250403 142100 896143882 4070 4070 4070 4070 0
260 20250403 142000 896143882 4070 4055 4070 4055 387
261 20250403 141900 894574582 4060 4060 4060 4060 130
262 20250403 141800 894046782 4070 4070 4070 4070 210
263 20250403 141700 893192082 4075 4055 4075 4055 3075
264 20250403 141600 880722547 4055 4080 4080 4055 4266
265 20250403 141500 863381922 4090 4090 4090 4080 186
266 20250403 141400 862622072 4090 4090 4090 4090 245
267 20250403 141300 861620022 4095 4095 4095 4095 3
268 20250403 141200 861607737 4095 4090 4095 4070 2388
269 20250403 141100 851882242 4100 4100 4100 4100 0
270 20250403 141000 851882242 4100 4100 4100 4100 0
271 20250403 140900 851882242 4100 4100 4100 4100 0
272 20250403 140800 851882242 4100 4100 4100 4100 20
273 20250403 140700 851800242 4095 4095 4095 4095 0
274 20250403 140600 851800242 4095 4080 4095 4080 571
275 20250403 140500 849462927 4080 4080 4080 4080 123
276 20250403 140400 848961087 4090 4090 4090 4090 9
277 20250403 140300 848924277 4100 4100 4100 4100 0
278 20250403 140200 848924277 4100 4100 4100 4100 0
279 20250403 140100 848924277 4100 4095 4100 4095 54
280 20250403 140000 848702992 4095 4095 4095 4095 100
281 20250403 135900 848293492 4095 4095 4095 4095 5
282 20250403 135800 848273017 4095 4085 4095 4085 201
283 20250403 135700 847451922 4085 4080 4085 4075 530
284 20250403 135600 845291662 4080 4080 4080 4080 577
285 20250403 135500 842937502 4080 4100 4100 4080 2929
286 20250403 135400 830978687 4090 4095 4110 4090 481
287 20250403 135300 829010862 4110 4110 4110 4110 10
288 20250403 135200 828969762 4095 4105 4105 4095 255
289 20250403 135100 827924527 4120 4120 4120 4120 0
290 20250403 135000 827924527 4120 4120 4120 4120 0
291 20250403 134900 827924527 4120 4105 4120 4105 30
292 20250403 134800 827801152 4110 4110 4110 4105 51
293 20250403 134700 827591677 4105 4105 4105 4105 2
294 20250403 134600 827583467 4105 4105 4105 4105 0
295 20250403 134500 827583467 4105 4105 4105 4105 0
296 20250403 134400 827583467 4105 4105 4105 4105 101
297 20250403 134300 827168862 4105 4105 4105 4105 0
298 20250403 134200 827168862 4105 4095 4105 4095 202
299 20250403 134100 826341557 4100 4100 4100 4100 39
300 20250403 134000 826181657 4105 4105 4105 4105 0
301 20250403 133900 826181657 4105 4105 4105 4105 5
302 20250403 133800 826161132 4105 4100 4105 4100 496
303 20250403 133700 824127512 4090 4090 4090 4090 600
304 20250403 133600 821673512 4095 4105 4105 4095 618
305 20250403 133500 819142717 4095 4110 4110 4095 510
306 20250403 133400 817052687 4110 4110 4110 4110 0
307 20250403 133300 817052687 4110 4110 4110 4110 0
308 20250403 133200 817052687 4110 4110 4110 4110 5
309 20250403 133100 817032137 4100 4100 4100 4100 0
310 20250403 133000 817032137 4100 4105 4105 4100 2000
311 20250403 132900 808831627 4105 4115 4115 4105 2000
312 20250403 132800 800613652 4120 4120 4120 4120 0
313 20250403 132700 800613652 4120 4120 4120 4120 194
314 20250403 132600 799814372 4120 4120 4120 4120 0
315 20250403 132500 799814372 4120 4120 4120 4120 0
316 20250403 132400 799814372 4120 4120 4120 4120 0
317 20250403 132300 799814372 4120 4120 4120 4120 50
318 20250403 132200 799608372 4120 4120 4120 4120 0
319 20250403 132100 799608372 4120 4115 4120 4110 1520
320 20250403 132000 793358982 4115 4115 4115 4115 0
321 20250403 131900 793358982 4115 4115 4115 4115 2000
322 20250403 131800 785128982 4115 4115 4115 4115 42
323 20250403 131700 784956152 4120 4120 4120 4120 0
324 20250403 131600 784956152 4120 4120 4120 4120 350
325 20250403 131500 783514152 4125 4125 4125 4125 0
326 20250403 131400 783514152 4125 4125 4125 4125 1466
327 20250403 131300 777466902 4125 4115 4125 4115 991
328 20250403 131200 773380617 4110 4115 4115 4110 4678
329 20250403 131100 754130967 4120 4120 4120 4120 0
330 20250403 131000 754130967 4120 4120 4120 4120 0
331 20250403 130900 754130967 4120 4120 4120 4120 0
332 20250403 130800 754130967 4120 4120 4120 4120 0
333 20250403 130700 754130967 4120 4120 4120 4120 0
334 20250403 130600 754130967 4120 4120 4120 4120 0
335 20250403 130500 754130967 4120 4120 4120 4120 30
336 20250403 130400 754007367 4120 4120 4120 4120 0
337 20250403 130300 754007367 4120 4120 4120 4120 20
338 20250403 130200 753924967 4120 4120 4120 4120 0
339 20250403 130100 753924967 4120 4120 4120 4120 0
340 20250403 130000 753924967 4120 4120 4120 4120 0
341 20250403 125900 753924967 4120 4120 4120 4120 0
342 20250403 125800 753924967 4120 4120 4120 4120 40
343 20250403 125700 753760167 4115 4115 4115 4115 1415
344 20250403 125600 747937442 4120 4120 4120 4120 0
345 20250403 125500 747937442 4120 4120 4120 4120 0
346 20250403 125400 747937442 4120 4120 4120 4120 520
347 20250403 125300 745795042 4120 4120 4120 4120 300
348 20250403 125200 744559042 4120 4120 4120 4120 90
349 20250403 125100 744188242 4120 4125 4125 4120 612
350 20250403 125000 741664192 4125 4115 4125 4115 600
351 20250403 124900 739190192 4115 4115 4115 4115 105
352 20250403 124800 738758117 4125 4125 4125 4125 934
353 20250403 124700 734905367 4130 4130 4130 4130 0
354 20250403 124600 734905367 4130 4130 4130 4130 5
355 20250403 124500 734884717 4125 4120 4125 4120 2500
356 20250403 124400 724577217 4125 4125 4125 4125 0
357 20250403 124300 724577217 4125 4115 4125 4115 1020
358 20250403 124200 720379717 4125 4125 4125 4125 0
359 20250403 124100 720379717 4125 4125 4125 4125 2
360 20250403 124000 720371467 4125 4125 4125 4125 0
361 20250403 123900 720371467 4125 4125 4125 4125 0
362 20250403 123800 720371467 4125 4125 4125 4125 1
363 20250403 123700 720367342 4120 4120 4120 4120 1
364 20250403 123600 720363222 4125 4125 4125 4125 0
365 20250403 123500 720363222 4125 4125 4125 4125 0
366 20250403 123400 720363222 4125 4125 4125 4125 201
367 20250403 123300 719534097 4125 4125 4125 4125 0
368 20250403 123200 719534097 4125 4125 4125 4125 8
369 20250403 123100 719501097 4120 4120 4120 4120 0
370 20250403 123000 719501097 4120 4120 4120 4120 0
371 20250403 122900 719501097 4120 4120 4120 4120 1001
372 20250403 122800 715376977 4120 4120 4120 4120 500
373 20250403 122700 713316977 4100 4100 4100 4100 0
374 20250403 122600 713316977 4100 4100 4100 4100 100
375 20250403 122500 712906977 4100 4100 4100 4100 4
376 20250403 122400 712890577 4120 4120 4120 4120 1
377 20250403 122300 712886457 4110 4110 4110 4110 0
378 20250403 122200 712886457 4110 4095 4110 4095 110
379 20250403 122100 712435857 4095 4100 4100 4095 131
380 20250403 122000 711899272 4115 4115 4115 4115 250
381 20250403 121900 710870522 4115 4115 4115 4115 20
382 20250403 121800 710788222 4095 4105 4105 4095 500
383 20250403 121700 708738352 4120 4120 4120 4120 0
384 20250403 121600 708738352 4120 4120 4120 4120 10
385 20250403 121500 708697152 4105 4110 4110 4105 100
386 20250403 121400 708286182 4110 4115 4115 4110 500
387 20250403 121300 706229957 4120 4120 4120 4120 184
388 20250403 121200 705471877 4125 4125 4125 4125 0
389 20250403 121100 705471877 4125 4125 4125 4125 0
390 20250403 121000 705471877 4125 4125 4125 4125 1
391 20250403 120900 705467752 4120 4120 4120 4120 0
392 20250403 120800 705467752 4120 4120 4120 4120 204
393 20250403 120700 704627272 4125 4125 4125 4125 0
394 20250403 120600 704627272 4125 4125 4125 4125 2190
395 20250403 120500 695593522 4120 4125 4125 4120 111
396 20250403 120400 695135697 4125 4125 4125 4125 0
397 20250403 120300 695135697 4125 4125 4125 4125 58
398 20250403 120200 694896447 4125 4125 4125 4125 0
399 20250403 120100 694896447 4125 4125 4125 4125 50
400 20250403 120000 694690197 4120 4120 4120 4120 351
401 20250403 115900 693244077 4120 4120 4120 4120 1
402 20250403 115800 693239957 4115 4115 4115 4115 148
403 20250403 115700 692630937 4115 4115 4115 4115 10
404 20250403 115600 692589787 4112 4115 4115 4112 74
405 20250403 115500 692285280 4115 4115 4115 4115 0
406 20250403 115400 692285280 4115 4115 4115 4115 1
407 20250403 115300 692281165 4110 4115 4115 4110 504
408 20250403 115200 690209705 4115 4115 4115 4115 50
409 20250403 115100 690003955 4110 4110 4110 4110 0
410 20250403 115000 690003955 4110 4110 4110 4110 0
411 20250403 114900 690003955 4110 4110 4110 4110 24
412 20250403 114800 689905315 4110 4110 4110 4110 1209
413 20250403 114700 684936325 4120 4120 4120 4120 0
414 20250403 114600 684936325 4120 4120 4120 4115 831
415 20250403 114500 681516635 4115 4115 4115 4115 0
416 20250403 114400 681516635 4115 4115 4120 4115 208
417 20250403 114300 680660665 4115 4120 4120 4115 285
418 20250403 114200 679487390 4115 4115 4115 4115 20
419 20250403 114100 679405090 4095 4115 4115 4095 321
420 20250403 114000 678084275 4120 4120 4120 4120 0
421 20250403 113900 678084275 4120 4120 4120 4120 0
422 20250403 113800 678084275 4120 4095 4120 4095 37
423 20250403 113700 677932510 4095 4105 4120 4095 194
424 20250403 113600 677136855 4105 4110 4110 4105 490
425 20250403 113500 675125390 4110 4110 4110 4110 1
426 20250403 113400 675121280 4115 4115 4115 4115 0
427 20250403 113300 675121280 4115 4115 4115 4115 1
428 20250403 113200 675117165 4115 4115 4115 4115 356
429 20250403 113100 673652225 4125 4125 4125 4125 0
430 20250403 113000 673652225 4125 4125 4125 4115 1525
431 20250403 112900 667375440 4120 4125 4125 4120 6
432 20250403 112800 667350705 4125 4125 4125 4125 72
433 20250403 112700 667053705 4125 4125 4125 4125 113
434 20250403 112600 666587580 4125 4125 4125 4125 0
435 20250403 112500 666587580 4125 4125 4125 4125 0
436 20250403 112400 666587580 4125 4125 4125 4125 776
437 20250403 112300 663386580 4125 4125 4125 4125 24
438 20250403 112200 663287580 4135 4130 4135 4130 438
439 20250403 112100 661478150 4130 4130 4130 4125 1282
440 20250403 112000 656183740 4130 4130 4130 4130 0
441 20250403 111900 656183740 4130 4125 4130 4125 263
442 20250403 111800 655098640 4125 4125 4125 4125 21
443 20250403 111700 655012015 4125 4125 4125 4125 53
444 20250403 111600 654793390 4125 4125 4125 4125 337
445 20250403 111500 653403265 4125 4125 4125 4125 172
446 20250403 111400 652693765 4120 4120 4120 4120 25
447 20250403 111300 652590765 4115 4115 4115 4115 0
448 20250403 111200 652590765 4115 4115 4115 4115 101
449 20250403 111100 652175150 4125 4115 4125 4115 2003
450 20250403 111000 643932775 4115 4115 4115 4115 1600
451 20250403 110900 637348775 4110 4115 4115 4110 295
452 20250403 110800 636135055 4130 4130 4130 4120 1037
453 20250403 110700 631862525 4130 4130 4130 4130 389
454 20250403 110600 630255955 4130 4125 4130 4125 908
455 20250403 110500 626510360 4120 4120 4120 4120 0
456 20250403 110400 626510360 4120 4120 4120 4120 30
457 20250403 110300 626386760 4120 4100 4125 4095 4020
458 20250403 110200 609856270 4110 4110 4110 4110 10
459 20250403 110100 609815170 4110 4100 4110 4100 3238
460 20250403 110000 596537870 4120 4110 4120 4105 2799
461 20250403 105900 585030360 4110 4105 4110 4105 706
462 20250403 105800 582128750 4110 4110 4110 4110 1
463 20250403 105700 582124640 4105 4105 4105 4105 61
464 20250403 105600 581874235 4105 4095 4105 4095 27
465 20250403 105500 581763570 4085 4085 4085 4085 0
466 20250403 105400 581763570 4085 4085 4085 4085 18
467 20250403 105300 581690040 4105 4105 4105 4105 0
468 20250403 105200 581690040 4105 4100 4105 4100 1158
469 20250403 105100 576941075 4105 4105 4105 4105 0
470 20250403 105000 576941075 4105 4110 4110 4105 52
471 20250403 104900 576727605 4115 4100 4115 4100 287
472 20250403 104800 575547945 4105 4100 4105 4100 501
473 20250403 104700 573493840 4090 4090 4090 4090 800
474 20250403 104600 570221840 4090 4075 4090 4070 1229
475 20250403 104500 565218775 4100 4100 4100 4100 0
476 20250403 104400 565218775 4100 4090 4100 4090 1219
477 20250403 104300 560227355 4090 4070 4090 4070 15
478 20250403 104200 560166105 4080 4075 4080 4075 343
479 20250403 104100 558767230 4075 4080 4080 4075 133
480 20250403 104000 558225250 4075 4075 4075 4075 0
481 20250403 103900 558225250 4075 4075 4075 4075 0
482 20250403 103800 558225250 4075 4075 4075 4075 89
483 20250403 103700 557862575 4075 4075 4075 4075 173
484 20250403 103600 557157600 4075 4075 4075 4075 10
485 20250403 103500 557116850 4080 4080 4080 4080 245
486 20250403 103400 556117250 4080 4075 4080 4075 62
487 20250403 103300 555864590 4075 4075 4075 4075 486
488 20250403 103200 553884140 4080 4085 4095 4080 1835
489 20250403 103100 546396885 4095 4095 4095 4095 5
490 20250403 103000 546376410 4095 4090 4095 4090 2071
491 20250403 102900 537900665 4085 4085 4085 4085 0
492 20250403 102800 537900665 4085 4085 4085 4085 80
493 20250403 102700 537573865 4095 4095 4095 4095 101
494 20250403 102600 537160270 4095 4095 4095 4095 20
495 20250403 102500 537078370 4085 4085 4085 4085 509
496 20250403 102400 534999105 4095 4095 4095 4095 0
497 20250403 102300 534999105 4095 4095 4095 4095 0
498 20250403 102200 534999105 4095 4080 4095 4080 614
499 20250403 102100 532490745 4085 4085 4095 4085 714
500 20250403 102000 529574035 4090 4090 4090 4080 1029
501 20250403 101900 525365505 4085 4085 4085 4085 301
502 20250403 101800 524135920 4085 4090 4090 4080 152
503 20250403 101700 523515745 4085 4090 4090 4085 221
504 20250403 101600 522612860 4090 4080 4090 4080 238
505 20250403 101500 521641340 4085 4065 4085 4065 4308
506 20250403 101400 504067775 4065 4070 4075 4065 647
507 20250403 101300 501436100 4075 4070 4075 4070 273
508 20250403 101200 500324985 4075 4070 4075 4070 1301
509 20250403 101100 495029410 4065 4065 4070 4065 1130
510 20250403 101000 490432060 4065 4055 4065 4055 597
511 20250403 100900 488008255 4055 4055 4055 4050 351
512 20250403 100800 486585455 4065 4065 4065 4065 3
513 20250403 100700 486573260 4050 4045 4050 4045 500
514 20250403 100600 484549510 4045 4050 4050 4045 423
515 20250403 100500 482837610 4045 4050 4050 4040 580
516 20250403 100400 480492160 4040 4045 4045 4040 2639
517 20250403 100300 469821805 4050 4060 4060 4050 312
518 20250403 100200 468558005 4045 4050 4050 4045 2368
519 20250403 100100 458970940 4065 4050 4065 4050 1316
520 20250403 100000 453640845 4055 4055 4060 4055 1281
521 20250403 095900 448444820 4055 4055 4055 4055 250
522 20250403 095800 447431070 4055 4055 4055 4055 100
523 20250403 095700 447025570 4080 4055 4080 4050 1300
524 20250403 095600 441749355 4060 4060 4060 4060 568
525 20250403 095500 439443275 4060 4060 4060 4060 250
526 20250403 095400 438428275 4070 4070 4070 4070 1
527 20250403 095300 438424205 4065 4070 4070 4065 368
528 20250403 095200 436927695 4060 4055 4060 4055 395
529 20250403 095100 435325245 4050 4055 4060 4050 650
530 20250403 095000 432690410 4060 4055 4060 4055 251
531 20250403 094900 431672550 4055 4052 4055 4050 1568
532 20250403 094800 425316735 4055 4055 4055 4050 352
533 20250403 094700 423890625 4055 4060 4065 4055 1329
534 20250403 094600 418501340 4055 4060 4070 4055 295
535 20250403 094500 417303740 4065 4065 4065 4065 250
536 20250403 094400 416287490 4055 4075 4075 4055 2067
537 20250403 094300 407891045 4080 4080 4080 4070 610
538 20250403 094200 405406745 4080 4075 4080 4075 565
539 20250403 094100 403103220 4070 4075 4075 4070 1483
540 20250403 094000 397066585 4080 4080 4080 4080 170
541 20250403 093900 396372985 4085 4080 4085 4075 649
542 20250403 093800 393726040 4075 4070 4075 4055 596
543 20250403 093700 391304340 4055 4060 4065 4055 1727
544 20250403 093600 384290095 4060 4060 4060 4060 250
545 20250403 093500 383275095 4045 4075 4075 4045 2387
546 20250403 093400 373609080 4075 4075 4075 4075 97
547 20250403 093300 373213805 4080 4060 4080 4050 2066
548 20250403 093200 364821845 4060 4055 4060 4055 105
549 20250403 093100 364396050 4055 4060 4060 4045 4487
550 20250403 093000 346214175 4060 4055 4060 4050 1905
551 20250403 092900 338496425 4050 4050 4055 4050 359
552 20250403 092800 337042450 4065 4050 4065 4050 252
553 20250403 092700 336021660 4070 4075 4075 4040 22593
554 20250403 092600 244583250 4060 4080 4080 4060 1005
555 20250403 092500 240502895 4060 4085 4085 4060 424
556 20250403 092400 238772570 4075 4075 4075 4055 1090
557 20250403 092300 234335820 4075 4075 4075 4055 1491
558 20250403 092200 228279705 4070 4075 4075 4070 20
559 20250403 092100 228198255 4075 4060 4075 4060 1665
560 20250403 092000 221433345 4060 4080 4080 4060 1787
561 20250403 091900 214162575 4070 4075 4080 4070 4284
562 20250403 091800 196719520 4085 4085 4085 4080 533
563 20250403 091700 194543675 4090 4080 4100 4080 1667
564 20250403 091600 187715860 4095 4075 4100 4075 2983
565 20250403 091500 175550910 4070 4065 4070 4065 3481
566 20250403 091400 161397095 4070 4070 4070 4065 252
567 20250403 091300 160371460 4075 4075 4080 4065 2279
568 20250403 091200 151083645 4070 4065 4075 4065 710
569 20250403 091100 148192930 4065 4065 4065 4065 104
570 20250403 091000 147770170 4045 4045 4070 4040 1520
571 20250403 090900 141627290 4040 4065 4075 4040 1046
572 20250403 090800 137387770 4035 4060 4065 4035 1237
573 20250403 090700 132391300 4040 4075 4075 4040 5204
574 20250403 090600 111332805 4075 4075 4075 4055 92
575 20250403 090500 110958045 4075 4060 4080 4035 6408
576 20250403 090400 85042250 4040 4060 4060 4040 1159
577 20250403 090300 80349315 4075 4055 4075 4035 1886
578 20250403 090200 72689670 4055 4065 4075 4055 1256
579 20250403 090100 67578860 4040 4075 4075 4030 2801
580 20250403 090000 56226115 4080 4080 4080 4020 13653