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

586
014580/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184400,1389582367,4330,4330,4330,4330,7749
20250403,184300,1389582367,4330,4330,4330,4330,0
20250403,184200,1389582367,4330,4330,4330,4330,0
20250403,184100,1389582367,4330,4330,4330,4330,0
20250403,184000,1389582367,4330,4330,4330,4330,0
20250403,183900,1389582367,4330,4330,4330,4330,0
20250403,183800,1389582367,4330,4330,4330,4330,0
20250403,183700,1389582367,4330,4330,4330,4330,0
20250403,183600,1389582367,4330,4330,4330,4330,0
20250403,183500,1389582367,4330,4330,4330,4330,0
20250403,183400,1389582367,4330,4330,4330,4330,0
20250403,183300,1389582367,4330,4330,4330,4330,0
20250403,183200,1389582367,4330,4330,4330,4330,0
20250403,183100,1389582367,4330,4330,4330,4330,0
20250403,183000,1389582367,4330,4330,4330,4330,0
20250403,182900,1389582367,4330,4330,4330,4330,0
20250403,182800,1389582367,4330,4330,4330,4330,0
20250403,182700,1389582367,4330,4330,4330,4330,0
20250403,182600,1389582367,4330,4330,4330,4330,0
20250403,182500,1389582367,4330,4330,4330,4330,0
20250403,182400,1389582367,4330,4330,4330,4330,0
20250403,182300,1389582367,4330,4330,4330,4330,0
20250403,182200,1389582367,4330,4330,4330,4330,0
20250403,182100,1389582367,4330,4330,4330,4330,0
20250403,182000,1389582367,4330,4330,4330,4330,0
20250403,181900,1389582367,4330,4330,4330,4330,0
20250403,181800,1389582367,4330,4330,4330,4330,0
20250403,181700,1389582367,4330,4330,4330,4330,0
20250403,181600,1389582367,4330,4330,4330,4330,0
20250403,181500,1389582367,4330,4330,4330,4330,0
20250403,181400,1389582367,4330,4330,4330,4330,7749
20250403,181300,1389582367,4330,4330,4330,4330,0
20250403,181200,1389582367,4330,4330,4330,4330,0
20250403,181100,1389582367,4330,4330,4330,4330,0
20250403,181000,1389582367,4330,4330,4330,4330,0
20250403,180900,1389582367,4330,4330,4330,4330,0
20250403,180800,1389582367,4330,4330,4330,4330,0
20250403,180700,1389582367,4330,4330,4330,4330,0
20250403,180600,1389582367,4330,4330,4330,4330,0
20250403,180500,1389582367,4330,4330,4330,4330,0
20250403,180400,1389582367,4330,4330,4330,4330,0
20250403,180300,1389582367,4330,4330,4330,4330,0
20250403,180200,1389582367,4330,4330,4330,4330,0
20250403,180100,1389582367,4330,4330,4330,4330,0
20250403,180000,1389582367,4330,4330,4330,4330,0
20250403,175900,1389582367,4330,4330,4330,4330,0
20250403,175800,1389582367,4330,4330,4330,4330,0
20250403,175700,1389582367,4330,4330,4330,4330,0
20250403,175600,1389582367,4330,4330,4330,4330,0
20250403,175500,1389582367,4330,4330,4330,4330,0
20250403,175400,1389582367,4330,4330,4330,4330,0
20250403,175300,1389582367,4330,4330,4330,4330,0
20250403,175200,1389582367,4330,4330,4330,4330,0
20250403,175100,1389582367,4330,4330,4330,4330,0
20250403,175000,1389582367,4330,4330,4330,4330,0
20250403,174900,1389582367,4330,4330,4330,4330,0
20250403,174800,1389582367,4330,4330,4330,4330,0
20250403,174700,1389582367,4330,4330,4330,4330,0
20250403,174600,1389582367,4330,4330,4330,4330,0
20250403,174500,1389582367,4330,4330,4330,4330,0
20250403,174400,1389582367,4330,4330,4330,4330,7749
20250403,174300,1389582367,4330,4330,4330,4330,0
20250403,174200,1389582367,4330,4330,4330,4330,0
20250403,174100,1389582367,4330,4330,4330,4330,0
20250403,174000,1389582367,4330,4330,4330,4330,0
20250403,173900,1389582367,4330,4330,4330,4330,0
20250403,173800,1389582367,4330,4330,4330,4330,0
20250403,173700,1389582367,4330,4330,4330,4330,0
20250403,173600,1389582367,4330,4330,4330,4330,0
20250403,173500,1389582367,4330,4330,4330,4330,0
20250403,173400,1389582367,4330,4330,4330,4330,0
20250403,173300,1389582367,4330,4330,4330,4330,0
20250403,173200,1389582367,4330,4330,4330,4330,0
20250403,173100,1389582367,4330,4330,4330,4330,0
20250403,173000,1389582367,4330,4330,4330,4330,0
20250403,172900,1389582367,4330,4330,4330,4330,0
20250403,172800,1389582367,4330,4330,4330,4330,0
20250403,172700,1389582367,4330,4330,4330,4330,0
20250403,172600,1389582367,4330,4330,4330,4330,0
20250403,172500,1389582367,4330,4330,4330,4330,0
20250403,172400,1389582367,4330,4330,4330,4330,0
20250403,172300,1389582367,4330,4330,4330,4330,0
20250403,172200,1389582367,4330,4330,4330,4330,0
20250403,172100,1389582367,4330,4330,4330,4330,0
20250403,172000,1389582367,4330,4330,4330,4330,0
20250403,171900,1389582367,4330,4330,4330,4330,0
20250403,171800,1389582367,4330,4330,4330,4330,0
20250403,171700,1389582367,4330,4330,4330,4330,0
20250403,171600,1389582367,4330,4330,4330,4330,0
20250403,171500,1389582367,4330,4330,4330,4330,0
20250403,171400,1389582367,4330,4330,4330,4330,7749
20250403,171300,1389582367,4330,4330,4330,4330,0
20250403,171200,1389582367,4330,4330,4330,4330,0
20250403,171100,1389582367,4330,4330,4330,4330,0
20250403,171000,1389582367,4330,4330,4330,4330,0
20250403,170900,1389582367,4330,4330,4330,4330,0
20250403,170800,1389582367,4330,4330,4330,4330,0
20250403,170700,1389582367,4330,4330,4330,4330,0
20250403,170600,1389582367,4330,4330,4330,4330,0
20250403,170500,1389582367,4330,4330,4330,4330,0
20250403,170400,1389582367,4330,4330,4330,4330,0
20250403,170300,1389582367,4330,4330,4330,4330,0
20250403,170200,1389582367,4330,4330,4330,4330,0
20250403,170100,1389582367,4330,4330,4330,4330,0
20250403,170000,1389582367,4330,4330,4330,4330,0
20250403,165900,1389582367,4330,4330,4330,4330,0
20250403,165800,1389582367,4330,4330,4330,4330,0
20250403,165700,1389582367,4330,4330,4330,4330,0
20250403,165600,1389582367,4330,4330,4330,4330,0
20250403,165500,1389582367,4330,4330,4330,4330,0
20250403,165400,1389582367,4330,4330,4330,4330,0
20250403,165300,1389582367,4330,4330,4330,4330,0
20250403,165200,1389582367,4330,4330,4330,4330,0
20250403,165100,1389582367,4330,4330,4330,4330,0
20250403,165000,1389582367,4330,4330,4330,4330,0
20250403,164900,1389582367,4330,4330,4330,4330,0
20250403,164800,1389582367,4330,4330,4330,4330,0
20250403,164700,1389582367,4330,4330,4330,4330,0
20250403,164600,1389582367,4330,4330,4330,4330,0
20250403,164500,1389582367,4330,4330,4330,4330,0
20250403,164400,1389582367,4330,4330,4330,4330,7749
20250403,164300,1389582367,4330,4330,4330,4330,0
20250403,164200,1389582367,4330,4330,4330,4330,0
20250403,164100,1389582367,4330,4330,4330,4330,0
20250403,164000,1389582367,4330,4330,4330,4330,0
20250403,163900,1389582367,4330,4330,4330,4330,0
20250403,163800,1389582367,4330,4330,4330,4330,0
20250403,163700,1389582367,4330,4330,4330,4330,0
20250403,163600,1389582367,4330,4330,4330,4330,0
20250403,163500,1389582367,4330,4330,4330,4330,0
20250403,163400,1389582367,4330,4330,4330,4330,0
20250403,163300,1389582367,4330,4330,4330,4330,0
20250403,163200,1389582367,4330,4330,4330,4330,0
20250403,163100,1389582367,4330,4330,4330,4330,0
20250403,163000,1389582367,4330,4330,4330,4330,0
20250403,162900,1389582367,4330,4330,4330,4330,0
20250403,162800,1389582367,4330,4330,4330,4330,0
20250403,162700,1389582367,4330,4330,4330,4330,0
20250403,162600,1389582367,4330,4330,4330,4330,0
20250403,162500,1389582367,4330,4330,4330,4330,0
20250403,162400,1389582367,4330,4330,4330,4330,0
20250403,162300,1389582367,4330,4330,4330,4330,0
20250403,162200,1389582367,4330,4330,4330,4330,0
20250403,162100,1389582367,4330,4330,4330,4330,0
20250403,162000,1389582367,4330,4330,4330,4330,0
20250403,161900,1389582367,4330,4330,4330,4330,0
20250403,161800,1389582367,4330,4330,4330,4330,0
20250403,161700,1389582367,4330,4330,4330,4330,0
20250403,161600,1389582367,4330,4330,4330,4330,0
20250403,161500,1389582367,4330,4330,4330,4330,0
20250403,161400,1389582367,4330,4330,4330,4330,7749
20250403,161300,1389582367,4330,4330,4330,4330,0
20250403,161200,1389582367,4330,4330,4330,4330,0
20250403,161100,1389582367,4330,4330,4330,4330,0
20250403,161000,1389582367,4330,4330,4330,4330,0
20250403,160900,1389582367,4330,4330,4330,4330,0
20250403,160800,1389582367,4330,4330,4330,4330,0
20250403,160700,1389582367,4330,4330,4330,4330,0
20250403,160600,1389582367,4330,4330,4330,4330,0
20250403,160500,1389582367,4330,4330,4330,4330,0
20250403,160400,1389582367,4330,4330,4330,4330,0
20250403,160300,1389582367,4330,4330,4330,4330,0
20250403,160200,1389582367,4330,4330,4330,4330,0
20250403,160100,1389582367,4330,4330,4330,4330,0
20250403,160000,1389582367,4330,4330,4330,4330,0
20250403,155900,1389582367,4330,4330,4330,4330,0
20250403,155800,1389582367,4330,4330,4330,4330,0
20250403,155700,1389582367,4330,4330,4330,4330,0
20250403,155600,1389582367,4330,4330,4330,4330,0
20250403,155500,1389582367,4330,4330,4330,4330,0
20250403,155400,1389582367,4330,4330,4330,4330,0
20250403,155300,1389582367,4330,4330,4330,4330,0
20250403,155200,1389582367,4330,4330,4330,4330,0
20250403,155100,1389582367,4330,4330,4330,4330,0
20250403,155000,1389582367,4330,4330,4330,4330,0
20250403,154900,1389582367,4330,4330,4330,4330,0
20250403,154800,1389582367,4330,4330,4330,4330,0
20250403,154700,1389582367,4330,4330,4330,4330,0
20250403,154600,1389582367,4330,4330,4330,4330,0
20250403,154500,1389582367,4330,4330,4330,4330,0
20250403,154400,1389582367,4330,4330,4330,4330,7749
20250403,154300,1389582367,4330,4330,4330,4330,0
20250403,154200,1389582367,4330,4330,4330,4330,0
20250403,154100,1389582367,4330,4330,4330,4330,0
20250403,154000,1389582367,4330,4330,4330,4330,0
20250403,153900,1389582367,4330,4330,4330,4330,0
20250403,153800,1389582367,4330,4330,4330,4330,0
20250403,153700,1389582367,4330,4330,4330,4330,0
20250403,153600,1389582367,4330,4330,4330,4330,0
20250403,153500,1389582367,4330,4330,4330,4330,0
20250403,153400,1389582367,4330,4330,4330,4330,0
20250403,153300,1389582367,4330,4330,4330,4330,0
20250403,153200,1389582367,4330,4330,4330,4330,0
20250403,153100,1389582367,4330,4330,4330,4330,0
20250403,153000,1389582367,4330,4330,4330,4330,7749
20250403,152900,1356029197,4330,4330,4330,4330,0
20250403,152800,1356029197,4330,4330,4330,4330,0
20250403,152700,1356029197,4330,4330,4330,4330,0
20250403,152600,1356029197,4330,4330,4330,4330,0
20250403,152500,1356029197,4330,4330,4330,4330,0
20250403,152400,1356029197,4330,4330,4330,4330,0
20250403,152300,1356029197,4330,4330,4330,4330,0
20250403,152200,1356029197,4330,4330,4330,4330,0
20250403,152100,1356029197,4330,4330,4330,4330,0
20250403,152000,1356029197,4330,4330,4330,4330,0
20250403,151900,1356029197,4330,4330,4330,4320,251
20250403,151800,1354943617,4330,4330,4330,4330,1147
20250403,151700,1349977107,4330,4330,4330,4330,526
20250403,151600,1347699527,4325,4320,4330,4320,1395
20250403,151500,1341667807,4320,4325,4325,4320,2356
20250403,151400,1331489022,4325,4325,4325,4325,579
20250403,151300,1328984847,4330,4330,4330,4330,20
20250403,151200,1328898247,4330,4330,4330,4325,22
20250403,151100,1328803042,4325,4325,4325,4325,36
20250403,151000,1328647342,4330,4330,4330,4330,11
20250403,150900,1328599712,4325,4325,4325,4325,52
20250403,150800,1328374812,4335,4335,4335,4335,2
20250403,150700,1328366142,4330,4325,4330,4325,30
20250403,150600,1328236357,4335,4325,4335,4325,3050
20250403,150500,1315019562,4325,4325,4325,4325,138
20250403,150400,1314422712,4325,4320,4325,4320,8
20250403,150300,1314388142,4310,4320,4320,4310,4978
20250403,150200,1292908077,4320,4320,4325,4320,22
20250403,150100,1292813032,4320,4320,4320,4320,131
20250403,150000,1292247112,4320,4325,4325,4320,368
20250403,145900,1290657347,4315,4315,4320,4315,1060
20250403,145800,1286083142,4315,4325,4325,4315,1309
20250403,145700,1280433947,4320,4320,4320,4320,0
20250403,145600,1280433947,4320,4320,4320,4320,370
20250403,145500,1278835547,4320,4320,4320,4320,1
20250403,145400,1278831227,4320,4330,4330,4320,1004
20250403,145300,1274493907,4330,4330,4330,4330,0
20250403,145200,1274493907,4330,4330,4330,4330,120
20250403,145100,1273974307,4320,4320,4320,4320,0
20250403,145000,1273974307,4320,4320,4320,4320,1120
20250403,144900,1269135907,4320,4320,4320,4320,400
20250403,144800,1267407907,4335,4335,4335,4335,0
20250403,144700,1267407907,4335,4335,4335,4325,4423
20250403,144600,1248259472,4340,4340,4340,4340,120
20250403,144500,1247738672,4335,4335,4335,4335,0
20250403,144400,1247738672,4335,4335,4335,4335,978
20250403,144300,1243499042,4335,4335,4335,4335,0
20250403,144200,1243499042,4335,4335,4335,4335,290
20250403,144100,1242241892,4335,4335,4335,4335,1748
20250403,144000,1234664312,4340,4340,4340,4340,0
20250403,143900,1234664312,4340,4340,4340,4340,500
20250403,143800,1232494312,4340,4340,4340,4340,20
20250403,143700,1232407512,4335,4335,4335,4335,50
20250403,143600,1232190762,4335,4335,4335,4335,0
20250403,143500,1232190762,4335,4335,4335,4335,215
20250403,143400,1231258737,4335,4335,4335,4335,75
20250403,143300,1230933612,4340,4340,4340,4340,472
20250403,143200,1228885132,4340,4340,4340,4340,1528
20250403,143100,1222253612,4345,4345,4345,4340,543
20250403,143000,1219896777,4350,4350,4350,4350,0
20250403,142900,1219896777,4350,4350,4350,4350,24
20250403,142800,1219792377,4345,4345,4345,4345,198
20250403,142700,1218932067,4350,4350,4350,4350,3002
20250403,142600,1205873367,4350,4350,4350,4350,0
20250403,142500,1205873367,4350,4350,4350,4350,60
20250403,142400,1205612367,4355,4355,4355,4355,0
20250403,142300,1205612367,4355,4360,4360,4355,982
20250403,142200,1201335257,4365,4365,4365,4365,6
20250403,142100,1201309067,4360,4360,4360,4360,5
20250403,142000,1201287267,4360,4360,4360,4360,4342
20250403,141900,1182356147,4360,4360,4360,4360,287
20250403,141800,1181104827,4370,4370,4370,4370,150
20250403,141700,1180449327,4365,4365,4365,4365,47
20250403,141600,1180244172,4365,4365,4365,4365,0
20250403,141500,1180244172,4365,4365,4365,4365,1
20250403,141400,1180239807,4365,4365,4365,4365,57
20250403,141300,1179991002,4365,4365,4365,4365,195
20250403,141200,1179139827,4370,4370,4370,4370,5
20250403,141100,1179117977,4365,4365,4365,4365,500
20250403,141000,1176935477,4375,4375,4375,4375,0
20250403,140900,1176935477,4375,4375,4375,4375,0
20250403,140800,1176935477,4375,4375,4375,4375,131
20250403,140700,1176362352,4375,4375,4375,4375,1
20250403,140600,1176357977,4365,4365,4365,4365,300
20250403,140500,1175048477,4365,4365,4365,4365,500
20250403,140400,1172865977,4375,4375,4375,4375,0
20250403,140300,1172865977,4375,4375,4375,4375,0
20250403,140200,1172865977,4375,4375,4375,4375,120
20250403,140100,1172340977,4375,4365,4375,4360,1001
20250403,140000,1167973727,4375,4375,4375,4375,250
20250403,135900,1166879977,4375,4375,4375,4375,0
20250403,135800,1166879977,4375,4370,4375,4370,1000
20250403,135700,1162505067,4365,4365,4365,4365,0
20250403,135600,1162505067,4365,4365,4365,4365,201
20250403,135500,1161627702,4375,4375,4375,4375,6
20250403,135400,1161601452,4375,4375,4375,4375,9
20250403,135300,1161562077,4375,4365,4375,4365,1099
20250403,135200,1156764932,4370,4375,4375,4365,501
20250403,135100,1154577057,4370,4370,4375,4370,628
20250403,135000,1151830912,4365,4360,4365,4355,667
20250403,134900,1148923002,4360,4360,4370,4360,1518
20250403,134800,1142304512,4360,4360,4360,4360,0
20250403,134700,1142304512,4360,4365,4365,4360,958
20250403,134600,1138127547,4365,4365,4365,4360,60
20250403,134500,1137865667,4365,4365,4365,4365,56
20250403,134400,1137621227,4365,4365,4375,4365,71
20250403,134300,1137311302,4370,4370,4370,4370,30
20250403,134200,1137180202,4375,4375,4375,4375,0
20250403,134100,1137180202,4375,4375,4375,4375,0
20250403,134000,1137180202,4375,4375,4375,4375,1
20250403,133900,1137175827,4365,4370,4370,4365,50
20250403,133800,1136957557,4370,4370,4370,4370,0
20250403,133700,1136957557,4370,4370,4370,4370,783
20250403,133600,1133535847,4370,4370,4370,4370,420
20250403,133500,1131700447,4370,4370,4370,4370,1361
20250403,133400,1125752877,4375,4375,4375,4375,51
20250403,133300,1125529752,4370,4370,4370,4370,3500
20250403,133200,1110234752,4375,4375,4380,4375,587
20250403,133100,1107666622,4375,4375,4375,4375,51
20250403,133000,1107443497,4375,4375,4375,4375,150
20250403,132900,1106787247,4380,4380,4380,4380,0
20250403,132800,1106787247,4380,4375,4380,4375,763
20250403,132700,1103449117,4370,4370,4370,4370,581
20250403,132600,1100910147,4375,4375,4375,4375,11
20250403,132500,1100862022,4380,4380,4380,4380,6
20250403,132400,1100835742,4380,4380,4380,4380,0
20250403,132300,1100835742,4380,4380,4380,4380,1016
20250403,132200,1096385662,4385,4380,4385,4380,280
20250403,132100,1095158112,4375,4375,4395,4370,5091
20250403,132000,1072859377,4390,4385,4395,4385,5104
20250403,131900,1050453417,4385,4370,4385,4370,1295
20250403,131800,1044790847,4370,4375,4375,4370,206
20250403,131700,1043890577,4390,4390,4390,4390,0
20250403,131600,1043890577,4390,4380,4390,4380,4115
20250403,131500,1025866857,4380,4375,4400,4375,7372
20250403,131400,993494112,4380,4375,4380,4375,883
20250403,131300,989630627,4390,4380,4390,4375,727
20250403,131200,986448992,4380,4390,4390,4380,3
20250403,131100,986435832,4395,4390,4400,4375,2192
20250403,131000,976802252,4385,4390,4395,4385,104
20250403,130900,976345932,4395,4370,4395,4370,2639
20250403,130800,964772047,4385,4380,4390,4365,19
20250403,130700,964688842,4380,4380,4390,4375,2958
20250403,130600,951725987,4355,4370,4385,4355,987
20250403,130500,947414567,4395,4395,4395,4370,4011
20250403,130400,929859932,4400,4395,4400,4395,4613
20250403,130300,909580452,4395,4370,4395,4370,2580
20250403,130200,898263097,4390,4390,4390,4390,1
20250403,130100,898258707,4370,4385,4395,4370,5541
20250403,130000,873936877,4380,4395,4395,4380,4626
20250403,125900,853664447,4390,4395,4395,4390,6226
20250403,125800,826321692,4390,4375,4390,4370,6405
20250403,125700,798244267,4370,4365,4385,4365,6298
20250403,125600,770680942,4365,4360,4365,4360,2
20250403,125500,770672217,4365,4355,4365,4355,3869
20250403,125400,753809522,4355,4325,4355,4325,3267
20250403,125300,739621972,4325,4320,4325,4320,214
20250403,125200,738697487,4320,4325,4325,4320,34
20250403,125100,738550602,4320,4320,4320,4320,76
20250403,125000,738222282,4320,4320,4320,4320,176
20250403,124900,737461962,4320,4320,4320,4320,27
20250403,124800,737345322,4325,4325,4325,4325,3
20250403,124700,737332347,4330,4330,4330,4330,3
20250403,124600,737319357,4335,4320,4335,4320,1244
20250403,124500,731944277,4330,4325,4330,4325,50
20250403,124400,731728022,4330,4330,4330,4330,1
20250403,124300,731723692,4325,4325,4325,4325,57
20250403,124200,731477167,4320,4320,4320,4320,19
20250403,124100,731395087,4320,4320,4320,4320,1
20250403,124000,731390767,4320,4305,4325,4305,1959
20250403,123900,722934442,4305,4305,4305,4305,2
20250403,123800,722925832,4300,4300,4300,4295,1541
20250403,123700,716307072,4300,4295,4300,4295,1418
20250403,123600,710216672,4295,4295,4295,4295,3196
20250403,123500,696489852,4315,4315,4315,4315,1
20250403,123400,696485537,4295,4295,4295,4295,1
20250403,123300,696481242,4315,4315,4315,4315,1
20250403,123200,696476927,4295,4315,4315,4295,301
20250403,123100,695178132,4290,4290,4290,4290,0
20250403,123000,695178132,4290,4300,4300,4290,52
20250403,122900,694955042,4315,4295,4315,4295,1001
20250403,122800,690655727,4295,4310,4315,4295,5830
20250403,122700,665601307,4310,4310,4310,4310,401
20250403,122600,663872997,4330,4330,4330,4330,0
20250403,122500,663872997,4330,4330,4330,4330,0
20250403,122400,663872997,4330,4330,4330,4330,0
20250403,122300,663872997,4330,4330,4330,4330,1
20250403,122200,663868667,4300,4330,4330,4300,4808
20250403,122100,643190862,4310,4310,4310,4310,0
20250403,122000,643190862,4310,4310,4310,4310,0
20250403,121900,643190862,4310,4310,4310,4310,0
20250403,121800,643190862,4310,4330,4330,4310,1141
20250403,121700,638270832,4330,4315,4330,4315,41
20250403,121600,638093902,4315,4315,4315,4315,0
20250403,121500,638093902,4315,4315,4315,4315,10
20250403,121400,638050752,4320,4320,4320,4320,0
20250403,121300,638050752,4320,4315,4320,4315,101
20250403,121200,637614932,4320,4320,4320,4320,13
20250403,121100,637558772,4320,4320,4320,4320,477
20250403,121000,635498132,4335,4335,4335,4335,0
20250403,120900,635498132,4335,4335,4335,4335,50
20250403,120800,635281382,4335,4320,4335,4320,51
20250403,120700,635061047,4320,4325,4325,4320,201
20250403,120600,634192722,4335,4335,4335,4335,1
20250403,120500,634188387,4320,4320,4320,4320,0
20250403,120400,634188387,4320,4330,4330,4320,243
20250403,120300,633138617,4320,4320,4320,4320,87
20250403,120200,632762777,4340,4340,4340,4340,0
20250403,120100,632762777,4340,4340,4340,4340,33
20250403,120000,632619557,4320,4320,4320,4320,1
20250403,115900,632615237,4340,4340,4340,4340,1
20250403,115800,632610897,4340,4340,4340,4340,42
20250403,115700,632428617,4340,4325,4340,4320,232
20250403,115600,631426317,4335,4335,4335,4335,284
20250403,115500,630195177,4335,4335,4335,4335,496
20250403,115400,628045017,4340,4330,4340,4330,5
20250403,115300,628023337,4330,4330,4330,4330,4
20250403,115200,628006017,4330,4330,4330,4330,0
20250403,115100,628006017,4330,4330,4330,4330,0
20250403,115000,628006017,4330,4335,4335,4330,3
20250403,114900,627993017,4320,4320,4320,4320,0
20250403,114800,627993017,4320,4320,4320,4320,0
20250403,114700,627993017,4320,4320,4320,4320,269
20250403,114600,626830937,4320,4330,4330,4320,3150
20250403,114500,613220312,4340,4340,4340,4340,12
20250403,114400,613168232,4340,4330,4340,4330,10
20250403,114300,613124842,4330,4330,4330,4330,238
20250403,114200,612094302,4345,4345,4345,4345,0
20250403,114100,612094302,4345,4340,4345,4330,68
20250403,114000,611799062,4345,4345,4345,4345,2
20250403,113900,611790372,4330,4330,4330,4330,20
20250403,113800,611703772,4345,4345,4345,4345,1
20250403,113700,611699427,4330,4330,4330,4330,0
20250403,113600,611699427,4330,4330,4330,4330,0
20250403,113500,611699427,4330,4330,4330,4330,58
20250403,113400,611448287,4340,4340,4340,4340,100
20250403,113300,611014287,4345,4345,4345,4345,0
20250403,113200,611014287,4345,4345,4345,4345,0
20250403,113100,611014287,4345,4335,4345,4330,1001
20250403,113000,606676597,4355,4345,4355,4340,975
20250403,112900,602444822,4345,4345,4345,4345,2
20250403,112800,602436132,4350,4360,4360,4350,252
20250403,112700,601338932,4360,4360,4360,4360,0
20250403,112600,601338932,4360,4360,4360,4360,201
20250403,112500,600462572,4360,4360,4365,4345,3422
20250403,112400,585533092,4345,4340,4360,4340,514
20250403,112300,583292942,4360,4345,4360,4340,2093
20250403,112200,574204797,4345,4365,4365,4345,6
20250403,112100,574178707,4365,4365,4365,4365,860
20250403,112000,570424807,4370,4360,4370,4360,1276
20250403,111900,564857532,4360,4360,4360,4340,1661
20250403,111800,557630182,4355,4350,4355,4350,2212
20250403,111700,548005172,4355,4345,4355,4345,7
20250403,111600,547974747,4350,4350,4350,4345,1196
20250403,111500,542772172,4350,4355,4355,4350,1026
20250403,111400,538309022,4360,4360,4360,4360,11
20250403,111300,538261062,4360,4355,4380,4340,7171
20250403,111200,506915597,4360,4335,4365,4335,10233
20250403,111100,462387062,4325,4305,4325,4305,868
20250403,111000,458635952,4305,4305,4305,4305,0
20250403,110900,458635952,4305,4315,4315,4305,1000
20250403,110800,454329647,4315,4320,4325,4315,122
20250403,110700,453802952,4320,4320,4320,4320,2000
20250403,110600,445162952,4320,4340,4340,4320,148
20250403,110500,444521692,4340,4325,4340,4325,5520
20250403,110400,420600842,4330,4315,4330,4305,2540
20250403,110300,409631497,4315,4300,4315,4300,1698
20250403,110200,402315997,4290,4290,4290,4290,0
20250403,110100,402315997,4290,4295,4295,4290,103
20250403,110000,401874112,4300,4300,4300,4300,1
20250403,105900,401869812,4290,4297,4297,4290,226
20250403,105800,400899499,4297,4297,4297,4297,31
20250403,105700,400766292,4300,4300,4300,4300,9
20250403,105600,400727592,4300,4300,4300,4300,0
20250403,105500,400727592,4300,4300,4300,4300,0
20250403,105400,400727592,4300,4290,4300,4280,334
20250403,105300,399295852,4290,4290,4290,4290,0
20250403,105200,399295852,4290,4290,4290,4290,500
20250403,105100,397150852,4310,4300,4310,4290,441
20250403,105000,395254872,4300,4300,4300,4300,722
20250403,104900,392150272,4300,4295,4300,4295,242
20250403,104800,391110747,4295,4295,4295,4295,0
20250403,104700,391110747,4295,4295,4295,4295,1
20250403,104600,391106452,4270,4270,4270,4270,2
20250403,104500,391097912,4270,4295,4295,4270,2524
20250403,104400,380312907,4275,4285,4285,4275,695
20250403,104300,377340757,4285,4295,4295,4285,17
20250403,104200,377267847,4295,4285,4295,4285,1004
20250403,104100,372965667,4285,4295,4295,4285,35
20250403,104000,372815637,4310,4310,4310,4310,0
20250403,103900,372815637,4310,4310,4310,4310,0
20250403,103800,372815637,4310,4310,4310,4310,1
20250403,103700,372811327,4300,4285,4300,4285,1967
20250403,103600,364367937,4280,4280,4280,4280,538
20250403,103500,362065297,4285,4290,4290,4280,1125
20250403,103400,357249662,4290,4300,4300,4290,54
20250403,103300,357017662,4295,4295,4295,4295,1
20250403,103200,357013367,4300,4300,4300,4300,0
20250403,103100,357013367,4300,4310,4310,4300,2123
20250403,103000,347883267,4305,4305,4310,4305,107
20250403,102900,347422617,4300,4300,4305,4300,478
20250403,102800,345367127,4305,4305,4305,4305,166
20250403,102700,344652497,4310,4310,4310,4310,244
20250403,102600,343600857,4325,4305,4325,4300,2475
20250403,102500,332927502,4300,4305,4305,4300,36
20250403,102400,332772697,4300,4300,4300,4300,567
20250403,102300,330334597,4300,4290,4300,4290,486
20250403,102200,328245147,4300,4280,4300,4280,2096
20250403,102100,319273297,4285,4300,4300,4285,1236
20250403,102000,313976497,4310,4300,4310,4300,64
20250403,101900,313701057,4310,4300,4310,4300,120
20250403,101800,313184857,4285,4300,4300,4285,633
20250403,101700,310466632,4315,4305,4315,4300,868
20250403,101600,306730482,4300,4300,4300,4300,3000
20250403,101500,293830482,4300,4305,4305,4300,31
20250403,101400,293697062,4305,4295,4305,4270,5198
20250403,101300,271465092,4285,4285,4285,4285,60
20250403,101200,271207992,4295,4295,4295,4295,10
20250403,101100,271165042,4295,4295,4295,4295,0
20250403,101000,271165042,4295,4290,4295,4290,2
20250403,100900,271156457,4295,4295,4295,4295,0
20250403,100800,271156457,4295,4295,4295,4295,1
20250403,100700,271152162,4300,4300,4300,4300,500
20250403,100600,269002162,4305,4305,4305,4305,20
20250403,100500,268916062,4305,4305,4305,4305,51
20250403,100400,268696507,4305,4305,4305,4305,100
20250403,100300,268266007,4305,4290,4310,4280,3295
20250403,100200,254113552,4290,4280,4290,4280,2000
20250403,100100,245533607,4280,4280,4280,4280,155
20250403,100000,244870207,4280,4275,4280,4275,221
20250403,095900,243924677,4260,4260,4260,4260,0
20250403,095800,243924677,4260,4265,4265,4260,1055
20250403,095700,239430107,4265,4265,4270,4265,1063
20250403,095600,234893452,4255,4255,4255,4255,70
20250403,095500,234595602,4255,4265,4265,4255,301
20250403,095400,233311847,4265,4265,4265,4265,1
20250403,095300,233307582,4240,4240,4240,4240,0
20250403,095200,233307582,4240,4240,4240,4240,0
20250403,095100,233307582,4240,4245,4245,4240,690
20250403,095000,230381977,4260,4235,4260,4235,126
20250403,094900,229848342,4240,4250,4270,4240,1024
20250403,094800,225503977,4250,4250,4250,4250,0
20250403,094700,225503977,4250,4255,4255,4250,20
20250403,094600,225418932,4275,4275,4275,4275,109
20250403,094500,224952957,4275,4280,4280,4250,2368
20250403,094400,214838187,4290,4290,4290,4290,1
20250403,094300,214833897,4290,4280,4290,4280,201
20250403,094200,213973407,4295,4280,4300,4280,1106
20250403,094100,209228152,4275,4280,4280,4275,33
20250403,094000,209087067,4255,4275,4275,4250,184
20250403,093900,208300512,4250,4250,4250,4250,86
20250403,093800,207935012,4250,4250,4270,4250,258
20250403,093700,206834387,4250,4260,4260,4250,1072
20250403,093600,202278187,4250,4270,4280,4250,1209
20250403,093500,197130327,4275,4280,4280,4275,2
20250403,093400,197121772,4250,4275,4280,4250,2135
20250403,093300,188042302,4275,4270,4275,4270,425
20250403,093200,186226307,4255,4255,4255,4255,31
20250403,093100,186094402,4280,4285,4285,4255,502
20250403,093000,183958237,4285,4255,4285,4255,653
20250403,092900,181179692,4255,4260,4260,4255,436
20250403,092800,179323245,4260,4265,4265,4260,174
20250403,092700,178581745,4270,4270,4285,4270,13
20250403,092600,178526205,4270,4270,4270,4270,1156
20250403,092500,173590085,4290,4290,4290,4290,0
20250403,092400,173590085,4290,4290,4290,4290,43
20250403,092300,173405615,4290,4275,4295,4275,5573
20250403,092200,149524035,4275,4245,4275,4245,2112
20250403,092100,140538760,4240,4245,4245,4240,19
20250403,092000,140458190,4245,4245,4245,4245,205
20250403,091900,139587965,4245,4245,4245,4245,50
20250403,091800,139375715,4245,4245,4245,4245,0
20250403,091700,139375715,4245,4235,4245,4235,69
20250403,091600,139083480,4220,4235,4235,4220,147
20250403,091500,138463075,4245,4230,4245,4220,524
20250403,091400,136247085,4220,4230,4230,4220,795
20250403,091300,132888130,4225,4230,4230,4225,86
20250403,091200,132524475,4230,4230,4230,4230,18
20250403,091100,132448335,4225,4225,4225,4225,9
20250403,091000,132410310,4225,4230,4230,4225,59
20250403,090900,132160940,4225,4200,4225,4200,2572
20250403,090800,121313790,4200,4200,4200,4200,123
20250403,090700,120797190,4190,4165,4215,4160,2037
20250403,090600,112264240,4160,4220,4220,4160,4970
20250403,090500,91442840,4230,4215,4230,4210,723
20250403,090400,88397150,4215,4250,4250,4215,370
20250403,090300,86829120,4245,4230,4245,4210,1677
20250403,090200,79739140,4225,4190,4225,4190,4241
20250403,090100,61942345,4180,4195,4195,4180,3620
20250403,090000,46773535,4190,4190,4205,4190,10751
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184400 1389582367 4330 4330 4330 4330 7749
3 20250403 184300 1389582367 4330 4330 4330 4330 0
4 20250403 184200 1389582367 4330 4330 4330 4330 0
5 20250403 184100 1389582367 4330 4330 4330 4330 0
6 20250403 184000 1389582367 4330 4330 4330 4330 0
7 20250403 183900 1389582367 4330 4330 4330 4330 0
8 20250403 183800 1389582367 4330 4330 4330 4330 0
9 20250403 183700 1389582367 4330 4330 4330 4330 0
10 20250403 183600 1389582367 4330 4330 4330 4330 0
11 20250403 183500 1389582367 4330 4330 4330 4330 0
12 20250403 183400 1389582367 4330 4330 4330 4330 0
13 20250403 183300 1389582367 4330 4330 4330 4330 0
14 20250403 183200 1389582367 4330 4330 4330 4330 0
15 20250403 183100 1389582367 4330 4330 4330 4330 0
16 20250403 183000 1389582367 4330 4330 4330 4330 0
17 20250403 182900 1389582367 4330 4330 4330 4330 0
18 20250403 182800 1389582367 4330 4330 4330 4330 0
19 20250403 182700 1389582367 4330 4330 4330 4330 0
20 20250403 182600 1389582367 4330 4330 4330 4330 0
21 20250403 182500 1389582367 4330 4330 4330 4330 0
22 20250403 182400 1389582367 4330 4330 4330 4330 0
23 20250403 182300 1389582367 4330 4330 4330 4330 0
24 20250403 182200 1389582367 4330 4330 4330 4330 0
25 20250403 182100 1389582367 4330 4330 4330 4330 0
26 20250403 182000 1389582367 4330 4330 4330 4330 0
27 20250403 181900 1389582367 4330 4330 4330 4330 0
28 20250403 181800 1389582367 4330 4330 4330 4330 0
29 20250403 181700 1389582367 4330 4330 4330 4330 0
30 20250403 181600 1389582367 4330 4330 4330 4330 0
31 20250403 181500 1389582367 4330 4330 4330 4330 0
32 20250403 181400 1389582367 4330 4330 4330 4330 7749
33 20250403 181300 1389582367 4330 4330 4330 4330 0
34 20250403 181200 1389582367 4330 4330 4330 4330 0
35 20250403 181100 1389582367 4330 4330 4330 4330 0
36 20250403 181000 1389582367 4330 4330 4330 4330 0
37 20250403 180900 1389582367 4330 4330 4330 4330 0
38 20250403 180800 1389582367 4330 4330 4330 4330 0
39 20250403 180700 1389582367 4330 4330 4330 4330 0
40 20250403 180600 1389582367 4330 4330 4330 4330 0
41 20250403 180500 1389582367 4330 4330 4330 4330 0
42 20250403 180400 1389582367 4330 4330 4330 4330 0
43 20250403 180300 1389582367 4330 4330 4330 4330 0
44 20250403 180200 1389582367 4330 4330 4330 4330 0
45 20250403 180100 1389582367 4330 4330 4330 4330 0
46 20250403 180000 1389582367 4330 4330 4330 4330 0
47 20250403 175900 1389582367 4330 4330 4330 4330 0
48 20250403 175800 1389582367 4330 4330 4330 4330 0
49 20250403 175700 1389582367 4330 4330 4330 4330 0
50 20250403 175600 1389582367 4330 4330 4330 4330 0
51 20250403 175500 1389582367 4330 4330 4330 4330 0
52 20250403 175400 1389582367 4330 4330 4330 4330 0
53 20250403 175300 1389582367 4330 4330 4330 4330 0
54 20250403 175200 1389582367 4330 4330 4330 4330 0
55 20250403 175100 1389582367 4330 4330 4330 4330 0
56 20250403 175000 1389582367 4330 4330 4330 4330 0
57 20250403 174900 1389582367 4330 4330 4330 4330 0
58 20250403 174800 1389582367 4330 4330 4330 4330 0
59 20250403 174700 1389582367 4330 4330 4330 4330 0
60 20250403 174600 1389582367 4330 4330 4330 4330 0
61 20250403 174500 1389582367 4330 4330 4330 4330 0
62 20250403 174400 1389582367 4330 4330 4330 4330 7749
63 20250403 174300 1389582367 4330 4330 4330 4330 0
64 20250403 174200 1389582367 4330 4330 4330 4330 0
65 20250403 174100 1389582367 4330 4330 4330 4330 0
66 20250403 174000 1389582367 4330 4330 4330 4330 0
67 20250403 173900 1389582367 4330 4330 4330 4330 0
68 20250403 173800 1389582367 4330 4330 4330 4330 0
69 20250403 173700 1389582367 4330 4330 4330 4330 0
70 20250403 173600 1389582367 4330 4330 4330 4330 0
71 20250403 173500 1389582367 4330 4330 4330 4330 0
72 20250403 173400 1389582367 4330 4330 4330 4330 0
73 20250403 173300 1389582367 4330 4330 4330 4330 0
74 20250403 173200 1389582367 4330 4330 4330 4330 0
75 20250403 173100 1389582367 4330 4330 4330 4330 0
76 20250403 173000 1389582367 4330 4330 4330 4330 0
77 20250403 172900 1389582367 4330 4330 4330 4330 0
78 20250403 172800 1389582367 4330 4330 4330 4330 0
79 20250403 172700 1389582367 4330 4330 4330 4330 0
80 20250403 172600 1389582367 4330 4330 4330 4330 0
81 20250403 172500 1389582367 4330 4330 4330 4330 0
82 20250403 172400 1389582367 4330 4330 4330 4330 0
83 20250403 172300 1389582367 4330 4330 4330 4330 0
84 20250403 172200 1389582367 4330 4330 4330 4330 0
85 20250403 172100 1389582367 4330 4330 4330 4330 0
86 20250403 172000 1389582367 4330 4330 4330 4330 0
87 20250403 171900 1389582367 4330 4330 4330 4330 0
88 20250403 171800 1389582367 4330 4330 4330 4330 0
89 20250403 171700 1389582367 4330 4330 4330 4330 0
90 20250403 171600 1389582367 4330 4330 4330 4330 0
91 20250403 171500 1389582367 4330 4330 4330 4330 0
92 20250403 171400 1389582367 4330 4330 4330 4330 7749
93 20250403 171300 1389582367 4330 4330 4330 4330 0
94 20250403 171200 1389582367 4330 4330 4330 4330 0
95 20250403 171100 1389582367 4330 4330 4330 4330 0
96 20250403 171000 1389582367 4330 4330 4330 4330 0
97 20250403 170900 1389582367 4330 4330 4330 4330 0
98 20250403 170800 1389582367 4330 4330 4330 4330 0
99 20250403 170700 1389582367 4330 4330 4330 4330 0
100 20250403 170600 1389582367 4330 4330 4330 4330 0
101 20250403 170500 1389582367 4330 4330 4330 4330 0
102 20250403 170400 1389582367 4330 4330 4330 4330 0
103 20250403 170300 1389582367 4330 4330 4330 4330 0
104 20250403 170200 1389582367 4330 4330 4330 4330 0
105 20250403 170100 1389582367 4330 4330 4330 4330 0
106 20250403 170000 1389582367 4330 4330 4330 4330 0
107 20250403 165900 1389582367 4330 4330 4330 4330 0
108 20250403 165800 1389582367 4330 4330 4330 4330 0
109 20250403 165700 1389582367 4330 4330 4330 4330 0
110 20250403 165600 1389582367 4330 4330 4330 4330 0
111 20250403 165500 1389582367 4330 4330 4330 4330 0
112 20250403 165400 1389582367 4330 4330 4330 4330 0
113 20250403 165300 1389582367 4330 4330 4330 4330 0
114 20250403 165200 1389582367 4330 4330 4330 4330 0
115 20250403 165100 1389582367 4330 4330 4330 4330 0
116 20250403 165000 1389582367 4330 4330 4330 4330 0
117 20250403 164900 1389582367 4330 4330 4330 4330 0
118 20250403 164800 1389582367 4330 4330 4330 4330 0
119 20250403 164700 1389582367 4330 4330 4330 4330 0
120 20250403 164600 1389582367 4330 4330 4330 4330 0
121 20250403 164500 1389582367 4330 4330 4330 4330 0
122 20250403 164400 1389582367 4330 4330 4330 4330 7749
123 20250403 164300 1389582367 4330 4330 4330 4330 0
124 20250403 164200 1389582367 4330 4330 4330 4330 0
125 20250403 164100 1389582367 4330 4330 4330 4330 0
126 20250403 164000 1389582367 4330 4330 4330 4330 0
127 20250403 163900 1389582367 4330 4330 4330 4330 0
128 20250403 163800 1389582367 4330 4330 4330 4330 0
129 20250403 163700 1389582367 4330 4330 4330 4330 0
130 20250403 163600 1389582367 4330 4330 4330 4330 0
131 20250403 163500 1389582367 4330 4330 4330 4330 0
132 20250403 163400 1389582367 4330 4330 4330 4330 0
133 20250403 163300 1389582367 4330 4330 4330 4330 0
134 20250403 163200 1389582367 4330 4330 4330 4330 0
135 20250403 163100 1389582367 4330 4330 4330 4330 0
136 20250403 163000 1389582367 4330 4330 4330 4330 0
137 20250403 162900 1389582367 4330 4330 4330 4330 0
138 20250403 162800 1389582367 4330 4330 4330 4330 0
139 20250403 162700 1389582367 4330 4330 4330 4330 0
140 20250403 162600 1389582367 4330 4330 4330 4330 0
141 20250403 162500 1389582367 4330 4330 4330 4330 0
142 20250403 162400 1389582367 4330 4330 4330 4330 0
143 20250403 162300 1389582367 4330 4330 4330 4330 0
144 20250403 162200 1389582367 4330 4330 4330 4330 0
145 20250403 162100 1389582367 4330 4330 4330 4330 0
146 20250403 162000 1389582367 4330 4330 4330 4330 0
147 20250403 161900 1389582367 4330 4330 4330 4330 0
148 20250403 161800 1389582367 4330 4330 4330 4330 0
149 20250403 161700 1389582367 4330 4330 4330 4330 0
150 20250403 161600 1389582367 4330 4330 4330 4330 0
151 20250403 161500 1389582367 4330 4330 4330 4330 0
152 20250403 161400 1389582367 4330 4330 4330 4330 7749
153 20250403 161300 1389582367 4330 4330 4330 4330 0
154 20250403 161200 1389582367 4330 4330 4330 4330 0
155 20250403 161100 1389582367 4330 4330 4330 4330 0
156 20250403 161000 1389582367 4330 4330 4330 4330 0
157 20250403 160900 1389582367 4330 4330 4330 4330 0
158 20250403 160800 1389582367 4330 4330 4330 4330 0
159 20250403 160700 1389582367 4330 4330 4330 4330 0
160 20250403 160600 1389582367 4330 4330 4330 4330 0
161 20250403 160500 1389582367 4330 4330 4330 4330 0
162 20250403 160400 1389582367 4330 4330 4330 4330 0
163 20250403 160300 1389582367 4330 4330 4330 4330 0
164 20250403 160200 1389582367 4330 4330 4330 4330 0
165 20250403 160100 1389582367 4330 4330 4330 4330 0
166 20250403 160000 1389582367 4330 4330 4330 4330 0
167 20250403 155900 1389582367 4330 4330 4330 4330 0
168 20250403 155800 1389582367 4330 4330 4330 4330 0
169 20250403 155700 1389582367 4330 4330 4330 4330 0
170 20250403 155600 1389582367 4330 4330 4330 4330 0
171 20250403 155500 1389582367 4330 4330 4330 4330 0
172 20250403 155400 1389582367 4330 4330 4330 4330 0
173 20250403 155300 1389582367 4330 4330 4330 4330 0
174 20250403 155200 1389582367 4330 4330 4330 4330 0
175 20250403 155100 1389582367 4330 4330 4330 4330 0
176 20250403 155000 1389582367 4330 4330 4330 4330 0
177 20250403 154900 1389582367 4330 4330 4330 4330 0
178 20250403 154800 1389582367 4330 4330 4330 4330 0
179 20250403 154700 1389582367 4330 4330 4330 4330 0
180 20250403 154600 1389582367 4330 4330 4330 4330 0
181 20250403 154500 1389582367 4330 4330 4330 4330 0
182 20250403 154400 1389582367 4330 4330 4330 4330 7749
183 20250403 154300 1389582367 4330 4330 4330 4330 0
184 20250403 154200 1389582367 4330 4330 4330 4330 0
185 20250403 154100 1389582367 4330 4330 4330 4330 0
186 20250403 154000 1389582367 4330 4330 4330 4330 0
187 20250403 153900 1389582367 4330 4330 4330 4330 0
188 20250403 153800 1389582367 4330 4330 4330 4330 0
189 20250403 153700 1389582367 4330 4330 4330 4330 0
190 20250403 153600 1389582367 4330 4330 4330 4330 0
191 20250403 153500 1389582367 4330 4330 4330 4330 0
192 20250403 153400 1389582367 4330 4330 4330 4330 0
193 20250403 153300 1389582367 4330 4330 4330 4330 0
194 20250403 153200 1389582367 4330 4330 4330 4330 0
195 20250403 153100 1389582367 4330 4330 4330 4330 0
196 20250403 153000 1389582367 4330 4330 4330 4330 7749
197 20250403 152900 1356029197 4330 4330 4330 4330 0
198 20250403 152800 1356029197 4330 4330 4330 4330 0
199 20250403 152700 1356029197 4330 4330 4330 4330 0
200 20250403 152600 1356029197 4330 4330 4330 4330 0
201 20250403 152500 1356029197 4330 4330 4330 4330 0
202 20250403 152400 1356029197 4330 4330 4330 4330 0
203 20250403 152300 1356029197 4330 4330 4330 4330 0
204 20250403 152200 1356029197 4330 4330 4330 4330 0
205 20250403 152100 1356029197 4330 4330 4330 4330 0
206 20250403 152000 1356029197 4330 4330 4330 4330 0
207 20250403 151900 1356029197 4330 4330 4330 4320 251
208 20250403 151800 1354943617 4330 4330 4330 4330 1147
209 20250403 151700 1349977107 4330 4330 4330 4330 526
210 20250403 151600 1347699527 4325 4320 4330 4320 1395
211 20250403 151500 1341667807 4320 4325 4325 4320 2356
212 20250403 151400 1331489022 4325 4325 4325 4325 579
213 20250403 151300 1328984847 4330 4330 4330 4330 20
214 20250403 151200 1328898247 4330 4330 4330 4325 22
215 20250403 151100 1328803042 4325 4325 4325 4325 36
216 20250403 151000 1328647342 4330 4330 4330 4330 11
217 20250403 150900 1328599712 4325 4325 4325 4325 52
218 20250403 150800 1328374812 4335 4335 4335 4335 2
219 20250403 150700 1328366142 4330 4325 4330 4325 30
220 20250403 150600 1328236357 4335 4325 4335 4325 3050
221 20250403 150500 1315019562 4325 4325 4325 4325 138
222 20250403 150400 1314422712 4325 4320 4325 4320 8
223 20250403 150300 1314388142 4310 4320 4320 4310 4978
224 20250403 150200 1292908077 4320 4320 4325 4320 22
225 20250403 150100 1292813032 4320 4320 4320 4320 131
226 20250403 150000 1292247112 4320 4325 4325 4320 368
227 20250403 145900 1290657347 4315 4315 4320 4315 1060
228 20250403 145800 1286083142 4315 4325 4325 4315 1309
229 20250403 145700 1280433947 4320 4320 4320 4320 0
230 20250403 145600 1280433947 4320 4320 4320 4320 370
231 20250403 145500 1278835547 4320 4320 4320 4320 1
232 20250403 145400 1278831227 4320 4330 4330 4320 1004
233 20250403 145300 1274493907 4330 4330 4330 4330 0
234 20250403 145200 1274493907 4330 4330 4330 4330 120
235 20250403 145100 1273974307 4320 4320 4320 4320 0
236 20250403 145000 1273974307 4320 4320 4320 4320 1120
237 20250403 144900 1269135907 4320 4320 4320 4320 400
238 20250403 144800 1267407907 4335 4335 4335 4335 0
239 20250403 144700 1267407907 4335 4335 4335 4325 4423
240 20250403 144600 1248259472 4340 4340 4340 4340 120
241 20250403 144500 1247738672 4335 4335 4335 4335 0
242 20250403 144400 1247738672 4335 4335 4335 4335 978
243 20250403 144300 1243499042 4335 4335 4335 4335 0
244 20250403 144200 1243499042 4335 4335 4335 4335 290
245 20250403 144100 1242241892 4335 4335 4335 4335 1748
246 20250403 144000 1234664312 4340 4340 4340 4340 0
247 20250403 143900 1234664312 4340 4340 4340 4340 500
248 20250403 143800 1232494312 4340 4340 4340 4340 20
249 20250403 143700 1232407512 4335 4335 4335 4335 50
250 20250403 143600 1232190762 4335 4335 4335 4335 0
251 20250403 143500 1232190762 4335 4335 4335 4335 215
252 20250403 143400 1231258737 4335 4335 4335 4335 75
253 20250403 143300 1230933612 4340 4340 4340 4340 472
254 20250403 143200 1228885132 4340 4340 4340 4340 1528
255 20250403 143100 1222253612 4345 4345 4345 4340 543
256 20250403 143000 1219896777 4350 4350 4350 4350 0
257 20250403 142900 1219896777 4350 4350 4350 4350 24
258 20250403 142800 1219792377 4345 4345 4345 4345 198
259 20250403 142700 1218932067 4350 4350 4350 4350 3002
260 20250403 142600 1205873367 4350 4350 4350 4350 0
261 20250403 142500 1205873367 4350 4350 4350 4350 60
262 20250403 142400 1205612367 4355 4355 4355 4355 0
263 20250403 142300 1205612367 4355 4360 4360 4355 982
264 20250403 142200 1201335257 4365 4365 4365 4365 6
265 20250403 142100 1201309067 4360 4360 4360 4360 5
266 20250403 142000 1201287267 4360 4360 4360 4360 4342
267 20250403 141900 1182356147 4360 4360 4360 4360 287
268 20250403 141800 1181104827 4370 4370 4370 4370 150
269 20250403 141700 1180449327 4365 4365 4365 4365 47
270 20250403 141600 1180244172 4365 4365 4365 4365 0
271 20250403 141500 1180244172 4365 4365 4365 4365 1
272 20250403 141400 1180239807 4365 4365 4365 4365 57
273 20250403 141300 1179991002 4365 4365 4365 4365 195
274 20250403 141200 1179139827 4370 4370 4370 4370 5
275 20250403 141100 1179117977 4365 4365 4365 4365 500
276 20250403 141000 1176935477 4375 4375 4375 4375 0
277 20250403 140900 1176935477 4375 4375 4375 4375 0
278 20250403 140800 1176935477 4375 4375 4375 4375 131
279 20250403 140700 1176362352 4375 4375 4375 4375 1
280 20250403 140600 1176357977 4365 4365 4365 4365 300
281 20250403 140500 1175048477 4365 4365 4365 4365 500
282 20250403 140400 1172865977 4375 4375 4375 4375 0
283 20250403 140300 1172865977 4375 4375 4375 4375 0
284 20250403 140200 1172865977 4375 4375 4375 4375 120
285 20250403 140100 1172340977 4375 4365 4375 4360 1001
286 20250403 140000 1167973727 4375 4375 4375 4375 250
287 20250403 135900 1166879977 4375 4375 4375 4375 0
288 20250403 135800 1166879977 4375 4370 4375 4370 1000
289 20250403 135700 1162505067 4365 4365 4365 4365 0
290 20250403 135600 1162505067 4365 4365 4365 4365 201
291 20250403 135500 1161627702 4375 4375 4375 4375 6
292 20250403 135400 1161601452 4375 4375 4375 4375 9
293 20250403 135300 1161562077 4375 4365 4375 4365 1099
294 20250403 135200 1156764932 4370 4375 4375 4365 501
295 20250403 135100 1154577057 4370 4370 4375 4370 628
296 20250403 135000 1151830912 4365 4360 4365 4355 667
297 20250403 134900 1148923002 4360 4360 4370 4360 1518
298 20250403 134800 1142304512 4360 4360 4360 4360 0
299 20250403 134700 1142304512 4360 4365 4365 4360 958
300 20250403 134600 1138127547 4365 4365 4365 4360 60
301 20250403 134500 1137865667 4365 4365 4365 4365 56
302 20250403 134400 1137621227 4365 4365 4375 4365 71
303 20250403 134300 1137311302 4370 4370 4370 4370 30
304 20250403 134200 1137180202 4375 4375 4375 4375 0
305 20250403 134100 1137180202 4375 4375 4375 4375 0
306 20250403 134000 1137180202 4375 4375 4375 4375 1
307 20250403 133900 1137175827 4365 4370 4370 4365 50
308 20250403 133800 1136957557 4370 4370 4370 4370 0
309 20250403 133700 1136957557 4370 4370 4370 4370 783
310 20250403 133600 1133535847 4370 4370 4370 4370 420
311 20250403 133500 1131700447 4370 4370 4370 4370 1361
312 20250403 133400 1125752877 4375 4375 4375 4375 51
313 20250403 133300 1125529752 4370 4370 4370 4370 3500
314 20250403 133200 1110234752 4375 4375 4380 4375 587
315 20250403 133100 1107666622 4375 4375 4375 4375 51
316 20250403 133000 1107443497 4375 4375 4375 4375 150
317 20250403 132900 1106787247 4380 4380 4380 4380 0
318 20250403 132800 1106787247 4380 4375 4380 4375 763
319 20250403 132700 1103449117 4370 4370 4370 4370 581
320 20250403 132600 1100910147 4375 4375 4375 4375 11
321 20250403 132500 1100862022 4380 4380 4380 4380 6
322 20250403 132400 1100835742 4380 4380 4380 4380 0
323 20250403 132300 1100835742 4380 4380 4380 4380 1016
324 20250403 132200 1096385662 4385 4380 4385 4380 280
325 20250403 132100 1095158112 4375 4375 4395 4370 5091
326 20250403 132000 1072859377 4390 4385 4395 4385 5104
327 20250403 131900 1050453417 4385 4370 4385 4370 1295
328 20250403 131800 1044790847 4370 4375 4375 4370 206
329 20250403 131700 1043890577 4390 4390 4390 4390 0
330 20250403 131600 1043890577 4390 4380 4390 4380 4115
331 20250403 131500 1025866857 4380 4375 4400 4375 7372
332 20250403 131400 993494112 4380 4375 4380 4375 883
333 20250403 131300 989630627 4390 4380 4390 4375 727
334 20250403 131200 986448992 4380 4390 4390 4380 3
335 20250403 131100 986435832 4395 4390 4400 4375 2192
336 20250403 131000 976802252 4385 4390 4395 4385 104
337 20250403 130900 976345932 4395 4370 4395 4370 2639
338 20250403 130800 964772047 4385 4380 4390 4365 19
339 20250403 130700 964688842 4380 4380 4390 4375 2958
340 20250403 130600 951725987 4355 4370 4385 4355 987
341 20250403 130500 947414567 4395 4395 4395 4370 4011
342 20250403 130400 929859932 4400 4395 4400 4395 4613
343 20250403 130300 909580452 4395 4370 4395 4370 2580
344 20250403 130200 898263097 4390 4390 4390 4390 1
345 20250403 130100 898258707 4370 4385 4395 4370 5541
346 20250403 130000 873936877 4380 4395 4395 4380 4626
347 20250403 125900 853664447 4390 4395 4395 4390 6226
348 20250403 125800 826321692 4390 4375 4390 4370 6405
349 20250403 125700 798244267 4370 4365 4385 4365 6298
350 20250403 125600 770680942 4365 4360 4365 4360 2
351 20250403 125500 770672217 4365 4355 4365 4355 3869
352 20250403 125400 753809522 4355 4325 4355 4325 3267
353 20250403 125300 739621972 4325 4320 4325 4320 214
354 20250403 125200 738697487 4320 4325 4325 4320 34
355 20250403 125100 738550602 4320 4320 4320 4320 76
356 20250403 125000 738222282 4320 4320 4320 4320 176
357 20250403 124900 737461962 4320 4320 4320 4320 27
358 20250403 124800 737345322 4325 4325 4325 4325 3
359 20250403 124700 737332347 4330 4330 4330 4330 3
360 20250403 124600 737319357 4335 4320 4335 4320 1244
361 20250403 124500 731944277 4330 4325 4330 4325 50
362 20250403 124400 731728022 4330 4330 4330 4330 1
363 20250403 124300 731723692 4325 4325 4325 4325 57
364 20250403 124200 731477167 4320 4320 4320 4320 19
365 20250403 124100 731395087 4320 4320 4320 4320 1
366 20250403 124000 731390767 4320 4305 4325 4305 1959
367 20250403 123900 722934442 4305 4305 4305 4305 2
368 20250403 123800 722925832 4300 4300 4300 4295 1541
369 20250403 123700 716307072 4300 4295 4300 4295 1418
370 20250403 123600 710216672 4295 4295 4295 4295 3196
371 20250403 123500 696489852 4315 4315 4315 4315 1
372 20250403 123400 696485537 4295 4295 4295 4295 1
373 20250403 123300 696481242 4315 4315 4315 4315 1
374 20250403 123200 696476927 4295 4315 4315 4295 301
375 20250403 123100 695178132 4290 4290 4290 4290 0
376 20250403 123000 695178132 4290 4300 4300 4290 52
377 20250403 122900 694955042 4315 4295 4315 4295 1001
378 20250403 122800 690655727 4295 4310 4315 4295 5830
379 20250403 122700 665601307 4310 4310 4310 4310 401
380 20250403 122600 663872997 4330 4330 4330 4330 0
381 20250403 122500 663872997 4330 4330 4330 4330 0
382 20250403 122400 663872997 4330 4330 4330 4330 0
383 20250403 122300 663872997 4330 4330 4330 4330 1
384 20250403 122200 663868667 4300 4330 4330 4300 4808
385 20250403 122100 643190862 4310 4310 4310 4310 0
386 20250403 122000 643190862 4310 4310 4310 4310 0
387 20250403 121900 643190862 4310 4310 4310 4310 0
388 20250403 121800 643190862 4310 4330 4330 4310 1141
389 20250403 121700 638270832 4330 4315 4330 4315 41
390 20250403 121600 638093902 4315 4315 4315 4315 0
391 20250403 121500 638093902 4315 4315 4315 4315 10
392 20250403 121400 638050752 4320 4320 4320 4320 0
393 20250403 121300 638050752 4320 4315 4320 4315 101
394 20250403 121200 637614932 4320 4320 4320 4320 13
395 20250403 121100 637558772 4320 4320 4320 4320 477
396 20250403 121000 635498132 4335 4335 4335 4335 0
397 20250403 120900 635498132 4335 4335 4335 4335 50
398 20250403 120800 635281382 4335 4320 4335 4320 51
399 20250403 120700 635061047 4320 4325 4325 4320 201
400 20250403 120600 634192722 4335 4335 4335 4335 1
401 20250403 120500 634188387 4320 4320 4320 4320 0
402 20250403 120400 634188387 4320 4330 4330 4320 243
403 20250403 120300 633138617 4320 4320 4320 4320 87
404 20250403 120200 632762777 4340 4340 4340 4340 0
405 20250403 120100 632762777 4340 4340 4340 4340 33
406 20250403 120000 632619557 4320 4320 4320 4320 1
407 20250403 115900 632615237 4340 4340 4340 4340 1
408 20250403 115800 632610897 4340 4340 4340 4340 42
409 20250403 115700 632428617 4340 4325 4340 4320 232
410 20250403 115600 631426317 4335 4335 4335 4335 284
411 20250403 115500 630195177 4335 4335 4335 4335 496
412 20250403 115400 628045017 4340 4330 4340 4330 5
413 20250403 115300 628023337 4330 4330 4330 4330 4
414 20250403 115200 628006017 4330 4330 4330 4330 0
415 20250403 115100 628006017 4330 4330 4330 4330 0
416 20250403 115000 628006017 4330 4335 4335 4330 3
417 20250403 114900 627993017 4320 4320 4320 4320 0
418 20250403 114800 627993017 4320 4320 4320 4320 0
419 20250403 114700 627993017 4320 4320 4320 4320 269
420 20250403 114600 626830937 4320 4330 4330 4320 3150
421 20250403 114500 613220312 4340 4340 4340 4340 12
422 20250403 114400 613168232 4340 4330 4340 4330 10
423 20250403 114300 613124842 4330 4330 4330 4330 238
424 20250403 114200 612094302 4345 4345 4345 4345 0
425 20250403 114100 612094302 4345 4340 4345 4330 68
426 20250403 114000 611799062 4345 4345 4345 4345 2
427 20250403 113900 611790372 4330 4330 4330 4330 20
428 20250403 113800 611703772 4345 4345 4345 4345 1
429 20250403 113700 611699427 4330 4330 4330 4330 0
430 20250403 113600 611699427 4330 4330 4330 4330 0
431 20250403 113500 611699427 4330 4330 4330 4330 58
432 20250403 113400 611448287 4340 4340 4340 4340 100
433 20250403 113300 611014287 4345 4345 4345 4345 0
434 20250403 113200 611014287 4345 4345 4345 4345 0
435 20250403 113100 611014287 4345 4335 4345 4330 1001
436 20250403 113000 606676597 4355 4345 4355 4340 975
437 20250403 112900 602444822 4345 4345 4345 4345 2
438 20250403 112800 602436132 4350 4360 4360 4350 252
439 20250403 112700 601338932 4360 4360 4360 4360 0
440 20250403 112600 601338932 4360 4360 4360 4360 201
441 20250403 112500 600462572 4360 4360 4365 4345 3422
442 20250403 112400 585533092 4345 4340 4360 4340 514
443 20250403 112300 583292942 4360 4345 4360 4340 2093
444 20250403 112200 574204797 4345 4365 4365 4345 6
445 20250403 112100 574178707 4365 4365 4365 4365 860
446 20250403 112000 570424807 4370 4360 4370 4360 1276
447 20250403 111900 564857532 4360 4360 4360 4340 1661
448 20250403 111800 557630182 4355 4350 4355 4350 2212
449 20250403 111700 548005172 4355 4345 4355 4345 7
450 20250403 111600 547974747 4350 4350 4350 4345 1196
451 20250403 111500 542772172 4350 4355 4355 4350 1026
452 20250403 111400 538309022 4360 4360 4360 4360 11
453 20250403 111300 538261062 4360 4355 4380 4340 7171
454 20250403 111200 506915597 4360 4335 4365 4335 10233
455 20250403 111100 462387062 4325 4305 4325 4305 868
456 20250403 111000 458635952 4305 4305 4305 4305 0
457 20250403 110900 458635952 4305 4315 4315 4305 1000
458 20250403 110800 454329647 4315 4320 4325 4315 122
459 20250403 110700 453802952 4320 4320 4320 4320 2000
460 20250403 110600 445162952 4320 4340 4340 4320 148
461 20250403 110500 444521692 4340 4325 4340 4325 5520
462 20250403 110400 420600842 4330 4315 4330 4305 2540
463 20250403 110300 409631497 4315 4300 4315 4300 1698
464 20250403 110200 402315997 4290 4290 4290 4290 0
465 20250403 110100 402315997 4290 4295 4295 4290 103
466 20250403 110000 401874112 4300 4300 4300 4300 1
467 20250403 105900 401869812 4290 4297 4297 4290 226
468 20250403 105800 400899499 4297 4297 4297 4297 31
469 20250403 105700 400766292 4300 4300 4300 4300 9
470 20250403 105600 400727592 4300 4300 4300 4300 0
471 20250403 105500 400727592 4300 4300 4300 4300 0
472 20250403 105400 400727592 4300 4290 4300 4280 334
473 20250403 105300 399295852 4290 4290 4290 4290 0
474 20250403 105200 399295852 4290 4290 4290 4290 500
475 20250403 105100 397150852 4310 4300 4310 4290 441
476 20250403 105000 395254872 4300 4300 4300 4300 722
477 20250403 104900 392150272 4300 4295 4300 4295 242
478 20250403 104800 391110747 4295 4295 4295 4295 0
479 20250403 104700 391110747 4295 4295 4295 4295 1
480 20250403 104600 391106452 4270 4270 4270 4270 2
481 20250403 104500 391097912 4270 4295 4295 4270 2524
482 20250403 104400 380312907 4275 4285 4285 4275 695
483 20250403 104300 377340757 4285 4295 4295 4285 17
484 20250403 104200 377267847 4295 4285 4295 4285 1004
485 20250403 104100 372965667 4285 4295 4295 4285 35
486 20250403 104000 372815637 4310 4310 4310 4310 0
487 20250403 103900 372815637 4310 4310 4310 4310 0
488 20250403 103800 372815637 4310 4310 4310 4310 1
489 20250403 103700 372811327 4300 4285 4300 4285 1967
490 20250403 103600 364367937 4280 4280 4280 4280 538
491 20250403 103500 362065297 4285 4290 4290 4280 1125
492 20250403 103400 357249662 4290 4300 4300 4290 54
493 20250403 103300 357017662 4295 4295 4295 4295 1
494 20250403 103200 357013367 4300 4300 4300 4300 0
495 20250403 103100 357013367 4300 4310 4310 4300 2123
496 20250403 103000 347883267 4305 4305 4310 4305 107
497 20250403 102900 347422617 4300 4300 4305 4300 478
498 20250403 102800 345367127 4305 4305 4305 4305 166
499 20250403 102700 344652497 4310 4310 4310 4310 244
500 20250403 102600 343600857 4325 4305 4325 4300 2475
501 20250403 102500 332927502 4300 4305 4305 4300 36
502 20250403 102400 332772697 4300 4300 4300 4300 567
503 20250403 102300 330334597 4300 4290 4300 4290 486
504 20250403 102200 328245147 4300 4280 4300 4280 2096
505 20250403 102100 319273297 4285 4300 4300 4285 1236
506 20250403 102000 313976497 4310 4300 4310 4300 64
507 20250403 101900 313701057 4310 4300 4310 4300 120
508 20250403 101800 313184857 4285 4300 4300 4285 633
509 20250403 101700 310466632 4315 4305 4315 4300 868
510 20250403 101600 306730482 4300 4300 4300 4300 3000
511 20250403 101500 293830482 4300 4305 4305 4300 31
512 20250403 101400 293697062 4305 4295 4305 4270 5198
513 20250403 101300 271465092 4285 4285 4285 4285 60
514 20250403 101200 271207992 4295 4295 4295 4295 10
515 20250403 101100 271165042 4295 4295 4295 4295 0
516 20250403 101000 271165042 4295 4290 4295 4290 2
517 20250403 100900 271156457 4295 4295 4295 4295 0
518 20250403 100800 271156457 4295 4295 4295 4295 1
519 20250403 100700 271152162 4300 4300 4300 4300 500
520 20250403 100600 269002162 4305 4305 4305 4305 20
521 20250403 100500 268916062 4305 4305 4305 4305 51
522 20250403 100400 268696507 4305 4305 4305 4305 100
523 20250403 100300 268266007 4305 4290 4310 4280 3295
524 20250403 100200 254113552 4290 4280 4290 4280 2000
525 20250403 100100 245533607 4280 4280 4280 4280 155
526 20250403 100000 244870207 4280 4275 4280 4275 221
527 20250403 095900 243924677 4260 4260 4260 4260 0
528 20250403 095800 243924677 4260 4265 4265 4260 1055
529 20250403 095700 239430107 4265 4265 4270 4265 1063
530 20250403 095600 234893452 4255 4255 4255 4255 70
531 20250403 095500 234595602 4255 4265 4265 4255 301
532 20250403 095400 233311847 4265 4265 4265 4265 1
533 20250403 095300 233307582 4240 4240 4240 4240 0
534 20250403 095200 233307582 4240 4240 4240 4240 0
535 20250403 095100 233307582 4240 4245 4245 4240 690
536 20250403 095000 230381977 4260 4235 4260 4235 126
537 20250403 094900 229848342 4240 4250 4270 4240 1024
538 20250403 094800 225503977 4250 4250 4250 4250 0
539 20250403 094700 225503977 4250 4255 4255 4250 20
540 20250403 094600 225418932 4275 4275 4275 4275 109
541 20250403 094500 224952957 4275 4280 4280 4250 2368
542 20250403 094400 214838187 4290 4290 4290 4290 1
543 20250403 094300 214833897 4290 4280 4290 4280 201
544 20250403 094200 213973407 4295 4280 4300 4280 1106
545 20250403 094100 209228152 4275 4280 4280 4275 33
546 20250403 094000 209087067 4255 4275 4275 4250 184
547 20250403 093900 208300512 4250 4250 4250 4250 86
548 20250403 093800 207935012 4250 4250 4270 4250 258
549 20250403 093700 206834387 4250 4260 4260 4250 1072
550 20250403 093600 202278187 4250 4270 4280 4250 1209
551 20250403 093500 197130327 4275 4280 4280 4275 2
552 20250403 093400 197121772 4250 4275 4280 4250 2135
553 20250403 093300 188042302 4275 4270 4275 4270 425
554 20250403 093200 186226307 4255 4255 4255 4255 31
555 20250403 093100 186094402 4280 4285 4285 4255 502
556 20250403 093000 183958237 4285 4255 4285 4255 653
557 20250403 092900 181179692 4255 4260 4260 4255 436
558 20250403 092800 179323245 4260 4265 4265 4260 174
559 20250403 092700 178581745 4270 4270 4285 4270 13
560 20250403 092600 178526205 4270 4270 4270 4270 1156
561 20250403 092500 173590085 4290 4290 4290 4290 0
562 20250403 092400 173590085 4290 4290 4290 4290 43
563 20250403 092300 173405615 4290 4275 4295 4275 5573
564 20250403 092200 149524035 4275 4245 4275 4245 2112
565 20250403 092100 140538760 4240 4245 4245 4240 19
566 20250403 092000 140458190 4245 4245 4245 4245 205
567 20250403 091900 139587965 4245 4245 4245 4245 50
568 20250403 091800 139375715 4245 4245 4245 4245 0
569 20250403 091700 139375715 4245 4235 4245 4235 69
570 20250403 091600 139083480 4220 4235 4235 4220 147
571 20250403 091500 138463075 4245 4230 4245 4220 524
572 20250403 091400 136247085 4220 4230 4230 4220 795
573 20250403 091300 132888130 4225 4230 4230 4225 86
574 20250403 091200 132524475 4230 4230 4230 4230 18
575 20250403 091100 132448335 4225 4225 4225 4225 9
576 20250403 091000 132410310 4225 4230 4230 4225 59
577 20250403 090900 132160940 4225 4200 4225 4200 2572
578 20250403 090800 121313790 4200 4200 4200 4200 123
579 20250403 090700 120797190 4190 4165 4215 4160 2037
580 20250403 090600 112264240 4160 4220 4220 4160 4970
581 20250403 090500 91442840 4230 4215 4230 4210 723
582 20250403 090400 88397150 4215 4250 4250 4215 370
583 20250403 090300 86829120 4245 4230 4245 4210 1677
584 20250403 090200 79739140 4225 4190 4225 4190 4241
585 20250403 090100 61942345 4180 4195 4195 4180 3620
586 20250403 090000 46773535 4190 4190 4205 4190 10751