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

592
020000/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185000,331445265,14830,14830,14830,14830,386
20250403,184900,331445265,14830,14830,14830,14830,0
20250403,184800,331445265,14830,14830,14830,14830,0
20250403,184700,331445265,14830,14830,14830,14830,0
20250403,184600,331445265,14830,14830,14830,14830,0
20250403,184500,331445265,14830,14830,14830,14830,0
20250403,184400,331445265,14830,14830,14830,14830,0
20250403,184300,331445265,14830,14830,14830,14830,0
20250403,184200,331445265,14830,14830,14830,14830,0
20250403,184100,331445265,14830,14830,14830,14830,0
20250403,184000,331445265,14830,14830,14830,14830,0
20250403,183900,331445265,14830,14830,14830,14830,0
20250403,183800,331445265,14830,14830,14830,14830,0
20250403,183700,331445265,14830,14830,14830,14830,0
20250403,183600,331445265,14830,14830,14830,14830,0
20250403,183500,331445265,14830,14830,14830,14830,0
20250403,183400,331445265,14830,14830,14830,14830,0
20250403,183300,331445265,14830,14830,14830,14830,0
20250403,183200,331445265,14830,14830,14830,14830,0
20250403,183100,331445265,14830,14830,14830,14830,0
20250403,183000,331445265,14830,14830,14830,14830,0
20250403,182900,331445265,14830,14830,14830,14830,0
20250403,182800,331445265,14830,14830,14830,14830,0
20250403,182700,331445265,14830,14830,14830,14830,0
20250403,182600,331445265,14830,14830,14830,14830,0
20250403,182500,331445265,14830,14830,14830,14830,0
20250403,182400,331445265,14830,14830,14830,14830,0
20250403,182300,331445265,14830,14830,14830,14830,0
20250403,182200,331445265,14830,14830,14830,14830,0
20250403,182100,331445265,14830,14830,14830,14830,0
20250403,182000,331445265,14830,14830,14830,14830,386
20250403,181900,331445265,14830,14830,14830,14830,0
20250403,181800,331445265,14830,14830,14830,14830,0
20250403,181700,331445265,14830,14830,14830,14830,0
20250403,181600,331445265,14830,14830,14830,14830,0
20250403,181500,331445265,14830,14830,14830,14830,0
20250403,181400,331445265,14830,14830,14830,14830,0
20250403,181300,331445265,14830,14830,14830,14830,0
20250403,181200,331445265,14830,14830,14830,14830,0
20250403,181100,331445265,14830,14830,14830,14830,0
20250403,181000,331445265,14830,14830,14830,14830,0
20250403,180900,331445265,14830,14830,14830,14830,0
20250403,180800,331445265,14830,14830,14830,14830,0
20250403,180700,331445265,14830,14830,14830,14830,0
20250403,180600,331445265,14830,14830,14830,14830,0
20250403,180500,331445265,14830,14830,14830,14830,0
20250403,180400,331445265,14830,14830,14830,14830,0
20250403,180300,331445265,14830,14830,14830,14830,0
20250403,180200,331445265,14830,14830,14830,14830,0
20250403,180100,331445265,14830,14830,14830,14830,0
20250403,180000,331445265,14830,14830,14830,14830,0
20250403,175900,331445265,14830,14830,14830,14830,0
20250403,175800,331445265,14830,14830,14830,14830,0
20250403,175700,331445265,14830,14830,14830,14830,0
20250403,175600,331445265,14830,14830,14830,14830,0
20250403,175500,331445265,14830,14830,14830,14830,0
20250403,175400,331445265,14830,14830,14830,14830,0
20250403,175300,331445265,14830,14830,14830,14830,0
20250403,175200,331445265,14830,14830,14830,14830,0
20250403,175100,331445265,14830,14830,14830,14830,0
20250403,175000,331445265,14830,14830,14830,14830,386
20250403,174900,331445265,14830,14830,14830,14830,0
20250403,174800,331445265,14830,14830,14830,14830,0
20250403,174700,331445265,14830,14830,14830,14830,0
20250403,174600,331445265,14830,14830,14830,14830,0
20250403,174500,331445265,14830,14830,14830,14830,0
20250403,174400,331445265,14830,14830,14830,14830,0
20250403,174300,331445265,14830,14830,14830,14830,0
20250403,174200,331445265,14830,14830,14830,14830,0
20250403,174100,331445265,14830,14830,14830,14830,0
20250403,174000,331445265,14830,14830,14830,14830,0
20250403,173900,331445265,14830,14830,14830,14830,0
20250403,173800,331445265,14830,14830,14830,14830,0
20250403,173700,331445265,14830,14830,14830,14830,0
20250403,173600,331445265,14830,14830,14830,14830,0
20250403,173500,331445265,14830,14830,14830,14830,0
20250403,173400,331445265,14830,14830,14830,14830,0
20250403,173300,331445265,14830,14830,14830,14830,0
20250403,173200,331445265,14830,14830,14830,14830,0
20250403,173100,331445265,14830,14830,14830,14830,0
20250403,173000,331445265,14830,14830,14830,14830,0
20250403,172900,331445265,14830,14830,14830,14830,0
20250403,172800,331445265,14830,14830,14830,14830,0
20250403,172700,331445265,14830,14830,14830,14830,0
20250403,172600,331445265,14830,14830,14830,14830,0
20250403,172500,331445265,14830,14830,14830,14830,0
20250403,172400,331445265,14830,14830,14830,14830,0
20250403,172300,331445265,14830,14830,14830,14830,0
20250403,172200,331445265,14830,14830,14830,14830,0
20250403,172100,331445265,14830,14830,14830,14830,0
20250403,172000,331445265,14830,14830,14830,14830,386
20250403,171900,331445265,14830,14830,14830,14830,0
20250403,171800,331445265,14830,14830,14830,14830,0
20250403,171700,331445265,14830,14830,14830,14830,0
20250403,171600,331445265,14830,14830,14830,14830,0
20250403,171500,331445265,14830,14830,14830,14830,0
20250403,171400,331445265,14830,14830,14830,14830,0
20250403,171300,331445265,14830,14830,14830,14830,0
20250403,171200,331445265,14830,14830,14830,14830,0
20250403,171100,331445265,14830,14830,14830,14830,0
20250403,171000,331445265,14830,14830,14830,14830,0
20250403,170900,331445265,14830,14830,14830,14830,0
20250403,170800,331445265,14830,14830,14830,14830,0
20250403,170700,331445265,14830,14830,14830,14830,0
20250403,170600,331445265,14830,14830,14830,14830,0
20250403,170500,331445265,14830,14830,14830,14830,0
20250403,170400,331445265,14830,14830,14830,14830,0
20250403,170300,331445265,14830,14830,14830,14830,0
20250403,170200,331445265,14830,14830,14830,14830,0
20250403,170100,331445265,14830,14830,14830,14830,0
20250403,170000,331445265,14830,14830,14830,14830,0
20250403,165900,331445265,14830,14830,14830,14830,0
20250403,165800,331445265,14830,14830,14830,14830,0
20250403,165700,331445265,14830,14830,14830,14830,0
20250403,165600,331445265,14830,14830,14830,14830,0
20250403,165500,331445265,14830,14830,14830,14830,0
20250403,165400,331445265,14830,14830,14830,14830,0
20250403,165300,331445265,14830,14830,14830,14830,0
20250403,165200,331445265,14830,14830,14830,14830,0
20250403,165100,331445265,14830,14830,14830,14830,0
20250403,165000,331445265,14830,14830,14830,14830,386
20250403,164900,331445265,14830,14830,14830,14830,0
20250403,164800,331445265,14830,14830,14830,14830,0
20250403,164700,331445265,14830,14830,14830,14830,0
20250403,164600,331445265,14830,14830,14830,14830,0
20250403,164500,331445265,14830,14830,14830,14830,0
20250403,164400,331445265,14830,14830,14830,14830,0
20250403,164300,331445265,14830,14830,14830,14830,0
20250403,164200,331445265,14830,14830,14830,14830,0
20250403,164100,331445265,14830,14830,14830,14830,0
20250403,164000,331445265,14830,14830,14830,14830,0
20250403,163900,331445265,14830,14830,14830,14830,0
20250403,163800,331445265,14830,14830,14830,14830,0
20250403,163700,331445265,14830,14830,14830,14830,0
20250403,163600,331445265,14830,14830,14830,14830,0
20250403,163500,331445265,14830,14830,14830,14830,0
20250403,163400,331445265,14830,14830,14830,14830,0
20250403,163300,331445265,14830,14830,14830,14830,0
20250403,163200,331445265,14830,14830,14830,14830,0
20250403,163100,331445265,14830,14830,14830,14830,0
20250403,163000,331445265,14830,14830,14830,14830,0
20250403,162900,331445265,14830,14830,14830,14830,0
20250403,162800,331445265,14830,14830,14830,14830,0
20250403,162700,331445265,14830,14830,14830,14830,0
20250403,162600,331445265,14830,14830,14830,14830,0
20250403,162500,331445265,14830,14830,14830,14830,0
20250403,162400,331445265,14830,14830,14830,14830,0
20250403,162300,331445265,14830,14830,14830,14830,0
20250403,162200,331445265,14830,14830,14830,14830,0
20250403,162100,331445265,14830,14830,14830,14830,0
20250403,162000,331445265,14830,14830,14830,14830,386
20250403,161900,331445265,14830,14830,14830,14830,0
20250403,161800,331445265,14830,14830,14830,14830,0
20250403,161700,331445265,14830,14830,14830,14830,0
20250403,161600,331445265,14830,14830,14830,14830,0
20250403,161500,331445265,14830,14830,14830,14830,0
20250403,161400,331445265,14830,14830,14830,14830,0
20250403,161300,331445265,14830,14830,14830,14830,0
20250403,161200,331445265,14830,14830,14830,14830,0
20250403,161100,331445265,14830,14830,14830,14830,0
20250403,161000,331445265,14830,14830,14830,14830,0
20250403,160900,331445265,14830,14830,14830,14830,0
20250403,160800,331445265,14830,14830,14830,14830,0
20250403,160700,331445265,14830,14830,14830,14830,0
20250403,160600,331445265,14830,14830,14830,14830,0
20250403,160500,331445265,14830,14830,14830,14830,0
20250403,160400,331445265,14830,14830,14830,14830,0
20250403,160300,331445265,14830,14830,14830,14830,0
20250403,160200,331445265,14830,14830,14830,14830,0
20250403,160100,331445265,14830,14830,14830,14830,0
20250403,160000,331445265,14830,14830,14830,14830,0
20250403,155900,331445265,14830,14830,14830,14830,0
20250403,155800,331445265,14830,14830,14830,14830,0
20250403,155700,331445265,14830,14830,14830,14830,0
20250403,155600,331445265,14830,14830,14830,14830,0
20250403,155500,331445265,14830,14830,14830,14830,0
20250403,155400,331445265,14830,14830,14830,14830,0
20250403,155300,331445265,14830,14830,14830,14830,0
20250403,155200,331445265,14830,14830,14830,14830,0
20250403,155100,331445265,14830,14830,14830,14830,0
20250403,155000,331445265,14830,14830,14830,14830,386
20250403,154900,331445265,14830,14830,14830,14830,0
20250403,154800,331445265,14830,14830,14830,14830,0
20250403,154700,331445265,14830,14830,14830,14830,0
20250403,154600,331445265,14830,14830,14830,14830,0
20250403,154500,331445265,14830,14830,14830,14830,0
20250403,154400,331445265,14830,14830,14830,14830,0
20250403,154300,331445265,14830,14830,14830,14830,0
20250403,154200,331445265,14830,14830,14830,14830,0
20250403,154100,331445265,14830,14830,14830,14830,0
20250403,154000,331445265,14830,14830,14830,14830,0
20250403,153900,331445265,14830,14830,14830,14830,0
20250403,153800,331445265,14830,14830,14830,14830,0
20250403,153700,331445265,14830,14830,14830,14830,0
20250403,153600,331445265,14830,14830,14830,14830,0
20250403,153500,331445265,14830,14830,14830,14830,0
20250403,153400,331445265,14830,14830,14830,14830,0
20250403,153300,331445265,14830,14830,14830,14830,0
20250403,153200,331445265,14830,14830,14830,14830,0
20250403,153100,331445265,14830,14830,14830,14830,0
20250403,153000,331445265,14830,14830,14830,14830,386
20250403,152900,325720885,14830,14830,14830,14830,0
20250403,152800,325720885,14830,14830,14830,14830,0
20250403,152700,325720885,14830,14830,14830,14830,0
20250403,152600,325720885,14830,14830,14830,14830,0
20250403,152500,325720885,14830,14830,14830,14830,0
20250403,152400,325720885,14830,14830,14830,14830,0
20250403,152300,325720885,14830,14830,14830,14830,0
20250403,152200,325720885,14830,14830,14830,14830,0
20250403,152100,325720885,14830,14830,14830,14830,0
20250403,152000,325720885,14830,14830,14830,14830,0
20250403,151900,325720885,14830,14820,14830,14790,653
20250403,151800,316043475,14820,14830,14830,14810,49
20250403,151700,315317115,14810,14810,14810,14810,0
20250403,151600,315317115,14810,14810,14810,14810,1
20250403,151500,315302305,14830,14810,14830,14810,191
20250403,151400,312470975,14820,14820,14820,14820,1
20250403,151300,312456155,14820,14820,14820,14820,7
20250403,151200,312352415,14820,14820,14820,14820,25
20250403,151100,311981915,14820,14820,14820,14820,5
20250403,151000,311907815,14810,14810,14820,14810,53
20250403,150900,311122835,14810,14820,14820,14810,39
20250403,150800,310544985,14820,14820,14820,14820,6
20250403,150700,310456065,14810,14810,14810,14810,11
20250403,150600,310293155,14820,14820,14820,14820,25
20250403,150500,309922655,14820,14820,14820,14820,16
20250403,150400,309685535,14820,14820,14820,14820,1
20250403,150300,309670715,14820,14820,14820,14820,26
20250403,150200,309285395,14810,14810,14810,14810,31
20250403,150100,308826285,14820,14820,14820,14820,0
20250403,150000,308826285,14820,14820,14820,14820,25
20250403,145900,308455785,14820,14820,14820,14820,23
20250403,145800,308114925,14820,14820,14820,14820,0
20250403,145700,308114925,14820,14820,14820,14820,48
20250403,145600,307403565,14820,14810,14820,14810,53
20250403,145500,306618625,14810,14810,14810,14810,20
20250403,145400,306322425,14820,14820,14820,14820,52
20250403,145300,305551785,14820,14820,14820,14820,5
20250403,145200,305477685,14830,14830,14830,14830,0
20250403,145100,305477685,14830,14830,14830,14830,48
20250403,145000,304765845,14830,14820,14830,14810,21
20250403,144900,304454625,14830,14830,14830,14830,0
20250403,144800,304454625,14830,14820,14830,14820,87
20250403,144700,303164815,14830,14830,14830,14830,138
20250403,144600,301118275,14840,14840,14840,14840,66
20250403,144500,300138835,14840,14850,14850,14830,341
20250403,144400,295079655,14860,14860,14860,14860,0
20250403,144300,295079655,14860,14860,14860,14860,0
20250403,144200,295079655,14860,14840,14860,14840,51
20250403,144100,294321845,14860,14860,14860,14860,0
20250403,144000,294321845,14860,14860,14860,14860,0
20250403,143900,294321845,14860,14850,14860,14850,49
20250403,143800,293593715,14860,14860,14860,14860,0
20250403,143700,293593715,14860,14860,14860,14860,22
20250403,143600,293266795,14860,14860,14860,14850,84
20250403,143500,292018575,14880,14880,14880,14880,0
20250403,143400,292018575,14880,14880,14880,14880,22
20250403,143300,291691215,14870,14870,14870,14870,28
20250403,143200,291274855,14860,14860,14860,14860,0
20250403,143100,291274855,14860,14860,14860,14860,10
20250403,143000,291126255,14850,14850,14850,14850,31
20250403,142900,290665905,14850,14860,14860,14850,79
20250403,142800,289492715,14850,14870,14870,14850,80
20250403,142700,288304275,14870,14870,14870,14870,26
20250403,142600,287917655,14850,14860,14860,14850,6
20250403,142500,287828545,14870,14870,14870,14870,122
20250403,142400,286014405,14860,14870,14870,14860,74
20250403,142300,284914325,14880,14880,14880,14880,0
20250403,142200,284914325,14880,14880,14880,14880,22
20250403,142100,284586965,14880,14880,14880,14880,26
20250403,142000,284200085,14880,14880,14880,14880,22
20250403,141900,283872725,14880,14890,14890,14880,324
20250403,141800,279049035,14900,14900,14900,14900,25
20250403,141700,278676535,14900,14900,14900,14900,41
20250403,141600,278065635,14900,14900,14900,14900,27
20250403,141500,277663335,14890,14890,14890,14890,5
20250403,141400,277588885,14900,14900,14900,14900,23
20250403,141300,277246185,14900,14900,14900,14900,34
20250403,141200,276739585,14900,14900,14900,14900,0
20250403,141100,276739585,14900,14900,14900,14900,76
20250403,141000,275607185,14900,14900,14900,14890,78
20250403,140900,274445485,14900,14900,14900,14900,31
20250403,140800,273983585,14900,14900,14900,14900,186
20250403,140700,271212185,14910,14910,14920,14910,247
20250403,140600,267529405,14900,14900,14900,14900,89
20250403,140500,266203305,14900,14910,14910,14900,24
20250403,140400,265845685,14900,14910,14910,14900,68
20250403,140300,264831845,14910,14910,14910,14910,0
20250403,140200,264831845,14910,14910,14910,14910,22
20250403,140100,264503825,14910,14900,14910,14900,3
20250403,140000,264459115,14890,14890,14890,14890,7
20250403,135900,264354885,14890,14890,14890,14890,0
20250403,135800,264354885,14890,14890,14890,14890,34
20250403,135700,263848625,14880,14880,14880,14880,1
20250403,135600,263833745,14870,14900,14900,14870,32
20250403,135500,263357725,14910,14930,14930,14910,161
20250403,135400,260956625,14930,14930,14930,14920,353
20250403,135300,255686755,14930,14930,14930,14930,0
20250403,135200,255686755,14930,14920,14930,14920,19
20250403,135100,255403265,14920,14920,14920,14920,41
20250403,135000,254791545,14920,14920,14920,14920,35
20250403,134900,254269345,14930,14930,14930,14930,25
20250403,134800,253896095,14930,14930,14930,14930,23
20250403,134700,253552705,14920,14930,14930,14920,78
20250403,134600,252388265,14930,14920,14930,14920,118
20250403,134500,250627435,14910,14910,14920,14910,33
20250403,134400,250135185,14910,14910,14910,14910,0
20250403,134300,250135185,14910,14920,14930,14910,58
20250403,134200,249269705,14920,14920,14920,14920,54
20250403,134100,248464025,14930,14930,14930,14930,0
20250403,134000,248464025,14930,14930,14930,14930,48
20250403,133900,247747385,14930,14930,14930,14930,0
20250403,133800,247747385,14930,14930,14930,14930,0
20250403,133700,247747385,14930,14920,14930,14920,120
20250403,133600,245956515,14930,14920,14930,14920,21
20250403,133500,245643185,14920,14920,14920,14920,0
20250403,133400,245643185,14920,14910,14920,14910,22
20250403,133300,245314965,14920,14880,14920,14880,973
20250403,133200,230826045,14880,14880,14880,14880,79
20250403,133100,229650525,14880,14880,14880,14880,48
20250403,133000,228936285,14870,14870,14870,14870,0
20250403,132900,228936285,14870,14870,14870,14870,11
20250403,132800,228772715,14880,14880,14880,14880,49
20250403,132700,228043595,14870,14870,14870,14870,0
20250403,132600,228043595,14870,14875,14880,14870,55
20250403,132500,227225340,14875,14880,14880,14875,48
20250403,132400,226511215,14870,14880,14880,14870,2
20250403,132300,226481465,14880,14880,14880,14880,22
20250403,132200,226154105,14880,14880,14880,14880,26
20250403,132100,225767225,14880,14880,14880,14880,0
20250403,132000,225767225,14880,14880,14880,14880,70
20250403,131900,224725625,14880,14880,14880,14880,25
20250403,131800,224353625,14880,14880,14880,14880,1
20250403,131700,224338745,14880,14870,14880,14870,48
20250403,131600,223624895,14870,14870,14870,14870,0
20250403,131500,223624895,14870,14870,14870,14870,0
20250403,131400,223624895,14870,14870,14870,14870,49
20250403,131300,222896265,14870,14870,14870,14870,0
20250403,131200,222896265,14870,14870,14870,14870,0
20250403,131100,222896265,14870,14870,14870,14860,123
20250403,131000,221067965,14870,14870,14870,14870,11
20250403,130900,220904395,14870,14870,14870,14870,0
20250403,130800,220904395,14870,14870,14870,14870,49
20250403,130700,220175765,14870,14870,14870,14870,0
20250403,130600,220175765,14870,14870,14870,14870,22
20250403,130500,219848625,14870,14860,14870,14860,72
20250403,130400,218778695,14860,14860,14860,14860,0
20250403,130300,218778695,14860,14860,14860,14860,23
20250403,130200,218436915,14850,14850,14850,14850,6
20250403,130100,218347815,14850,14850,14850,14850,4
20250403,130000,218288415,14850,14850,14850,14850,26
20250403,125900,217902315,14840,14850,14850,14840,89
20250403,125800,216580945,14840,14840,14840,14840,0
20250403,125700,216580945,14840,14840,14840,14830,57
20250403,125600,215735285,14840,14840,14840,14840,86
20250403,125500,214459045,14830,14830,14830,14830,22
20250403,125400,214132785,14840,14850,14850,14840,264
20250403,125300,210212615,14855,14860,14860,14855,28
20250403,125200,209796545,14850,14850,14850,14850,21
20250403,125100,209484695,14860,14860,14860,14860,22
20250403,125000,209157775,14860,14860,14870,14860,39
20250403,124900,208578225,14870,14870,14870,14870,1
20250403,124800,208563355,14860,14860,14860,14860,23
20250403,124700,208221575,14870,14870,14870,14870,28
20250403,124600,207805215,14860,14860,14860,14860,23
20250403,124500,207463435,14870,14870,14870,14870,30
20250403,124400,207017335,14870,14870,14870,14870,40
20250403,124300,206422535,14860,14850,14870,14850,79
20250403,124200,205248475,14860,14860,14860,14860,0
20250403,124100,205248475,14860,14860,14860,14860,40
20250403,124000,204654075,14870,14860,14870,14860,26
20250403,123900,204267485,14870,14870,14870,14870,0
20250403,123800,204267485,14870,14850,14870,14850,81
20250403,123700,203063685,14860,14860,14860,14860,27
20250403,123600,202662465,14860,14860,14860,14860,5
20250403,123500,202588165,14870,14860,14870,14860,231
20250403,123400,199155215,14860,14860,14860,14860,23
20250403,123300,198813435,14860,14860,14860,14860,0
20250403,123200,198813435,14860,14860,14860,14860,25
20250403,123100,198441935,14860,14860,14860,14860,22
20250403,123000,198115015,14860,14860,14860,14860,10
20250403,122900,197966415,14860,14860,14860,14860,27
20250403,122800,197565195,14860,14850,14860,14850,43
20250403,122700,196926415,14870,14870,14870,14870,51
20250403,122600,196168045,14860,14860,14870,14860,55
20250403,122500,195350735,14860,14860,14860,14860,0
20250403,122400,195350735,14860,14860,14860,14860,0
20250403,122300,195350735,14860,14860,14860,14850,70
20250403,122200,194310745,14860,14860,14860,14860,13
20250403,122100,194117565,14870,14860,14870,14860,23
20250403,122000,193775775,14860,14860,14860,14860,26
20250403,121900,193389415,14870,14870,14870,14870,0
20250403,121800,193389415,14870,14870,14870,14870,26
20250403,121700,193002795,14860,14860,14860,14860,24
20250403,121600,192646155,14850,14850,14850,14850,21
20250403,121500,192334305,14850,14850,14850,14850,12
20250403,121400,192156105,14860,14850,14860,14850,125
20250403,121300,190299845,14860,14860,14860,14860,1
20250403,121200,190284985,14860,14860,14860,14860,27
20250403,121100,189883765,14860,14860,14860,14860,30
20250403,121000,189437965,14860,14860,14860,14860,79
20250403,120900,188264025,14860,14860,14860,14860,49
20250403,120800,187535885,14850,14850,14850,14850,0
20250403,120700,187535885,14850,14850,14850,14850,0
20250403,120600,187535885,14850,14850,14860,14850,51
20250403,120500,186778315,14840,14840,14840,14840,0
20250403,120400,186778315,14840,14840,14840,14840,22
20250403,120300,186451835,14850,14840,14850,14840,43
20250403,120200,185813495,14830,14830,14830,14830,0
20250403,120100,185813495,14830,14840,14840,14830,22
20250403,120000,185487225,14840,14830,14840,14830,49
20250403,115900,184760335,14830,14830,14830,14830,11
20250403,115800,184597205,14840,14840,14840,14840,0
20250403,115700,184597205,14840,14820,14840,14820,60
20250403,115600,183707405,14820,14820,14820,14820,0
20250403,115500,183707405,14820,14820,14820,14820,1
20250403,115400,183692585,14830,14830,14830,14820,70
20250403,115300,182654705,14830,14830,14830,14830,0
20250403,115200,182654705,14830,14830,14830,14830,12
20250403,115100,182476745,14830,14830,14830,14830,43
20250403,115000,181839055,14830,14830,14830,14830,1
20250403,114900,181824225,14830,14830,14830,14820,46
20250403,114800,181142265,14830,14820,14830,14820,25
20250403,114700,180771755,14810,14810,14810,14810,22
20250403,114600,180445935,14820,14820,14820,14820,22
20250403,114500,180119895,14820,14810,14820,14800,88
20250403,114400,178816375,14810,14820,14820,14810,22
20250403,114300,178490545,14820,14820,14820,14820,22
20250403,114200,178164505,14820,14810,14820,14810,48
20250403,114100,177453365,14820,14820,14820,14810,27
20250403,114000,177053295,14820,14810,14820,14810,27
20250403,113900,176653415,14810,14810,14810,14800,120
20250403,113800,174876315,14800,14800,14800,14800,30
20250403,113700,174432315,14810,14800,14810,14800,53
20250403,113600,173647685,14800,14800,14800,14800,29
20250403,113500,173218485,14800,14800,14800,14800,10
20250403,113400,173070485,14800,14800,14800,14800,15
20250403,113300,172848485,14800,14800,14800,14800,25
20250403,113200,172478485,14800,14800,14800,14800,23
20250403,113100,172138085,14800,14800,14800,14800,1
20250403,113000,172123285,14800,14800,14800,14800,27
20250403,112900,171723685,14810,14810,14810,14810,34
20250403,112800,171220145,14800,14790,14800,14790,74
20250403,112700,170125205,14790,14790,14790,14790,25
20250403,112600,169755455,14780,14780,14780,14780,21
20250403,112500,169445075,14780,14780,14780,14780,2
20250403,112400,169415515,14790,14790,14790,14790,26
20250403,112300,169030975,14790,14800,14800,14790,36
20250403,112200,168498515,14790,14790,14790,14790,0
20250403,112100,168498515,14790,14790,14790,14790,21
20250403,112000,168187925,14790,14800,14800,14790,24
20250403,111900,167832745,14800,14800,14800,14800,26
20250403,111800,167447945,14800,14790,14800,14790,54
20250403,111700,166649275,14790,14790,14790,14790,11
20250403,111600,166486585,14790,14780,14790,14780,47
20250403,111500,165791725,14780,14790,14790,14780,5
20250403,111400,165717815,14790,14790,14790,14790,22
20250403,111300,165392435,14790,14800,14800,14790,45
20250403,111200,164726615,14790,14790,14790,14790,7
20250403,111100,164623085,14790,14780,14790,14780,27
20250403,111000,164223975,14780,14780,14790,14780,67
20250403,110900,163233385,14770,14770,14770,14770,17
20250403,110800,162982295,14770,14770,14770,14770,14
20250403,110700,162775515,14770,14770,14770,14770,26
20250403,110600,162391495,14760,14750,14760,14750,90
20250403,110500,161063315,14750,14750,14750,14750,0
20250403,110400,161063315,14750,14750,14750,14750,59
20250403,110300,160193065,14740,14750,14750,14740,47
20250403,110200,159500035,14750,14750,14750,14750,42
20250403,110100,158880535,14750,14760,14770,14750,39
20250403,110000,158304975,14760,14760,14760,14760,96
20250403,105900,156888015,14750,14750,14750,14750,57
20250403,105800,156047265,14760,14760,14760,14760,29
20250403,105700,155619225,14760,14760,14760,14760,22
20250403,105600,155294505,14750,14750,14750,14750,62
20250403,105500,154380005,14760,14750,14760,14750,75
20250403,105400,153273465,14750,14750,14760,14750,52
20250403,105300,152506455,14750,14750,14750,14750,0
20250403,105200,152506455,14750,14740,14750,14740,90
20250403,105100,151179445,14740,14740,14740,14740,4
20250403,105000,151120485,14750,14750,14750,14750,0
20250403,104900,151120485,14750,14750,14750,14750,85
20250403,104800,149866735,14750,14740,14750,14740,335
20250403,104700,144926045,14740,14740,14740,14740,3
20250403,104600,144881825,14740,14730,14740,14730,56
20250403,104500,144056405,14740,14730,14740,14730,57
20250403,104400,143216725,14730,14730,14730,14730,9
20250403,104300,143084155,14730,14730,14730,14730,62
20250403,104200,142170895,14720,14730,14730,14720,30
20250403,104100,141729285,14730,14730,14730,14730,0
20250403,104000,141729285,14730,14720,14730,14720,70
20250403,103900,140698655,14710,14710,14710,14710,22
20250403,103800,140375035,14710,14710,14710,14710,32
20250403,103700,139904315,14710,14690,14710,14690,172
20250403,103600,137376185,14690,14690,14690,14690,0
20250403,103500,137376185,14690,14690,14690,14690,61
20250403,103400,136480095,14690,14680,14690,14680,97
20250403,103300,135055675,14680,14680,14680,14680,0
20250403,103200,135055675,14680,14680,14680,14680,27
20250403,103100,134659315,14680,14680,14680,14680,38
20250403,103000,134101475,14680,14690,14690,14680,205
20250403,102900,131090975,14690,14710,14710,14690,55
20250403,102800,130282355,14700,14690,14700,14690,23
20250403,102700,129944285,14690,14700,14700,14690,69
20250403,102600,128930205,14700,14700,14700,14700,39
20250403,102500,128356905,14700,14690,14700,14690,48
20250403,102400,127651525,14700,14700,14700,14700,20
20250403,102300,127357525,14700,14700,14700,14700,23
20250403,102200,127019425,14700,14700,14700,14700,29
20250403,102100,126593125,14700,14700,14700,14700,0
20250403,102000,126593125,14700,14700,14700,14700,27
20250403,101900,126196225,14710,14700,14710,14700,20
20250403,101800,125902205,14710,14690,14710,14690,123
20250403,101700,124094795,14690,14690,14690,14680,43
20250403,101600,123463395,14690,14690,14690,14690,0
20250403,101500,123463395,14690,14690,14690,14690,45
20250403,101400,122802345,14690,14680,14690,14680,18
20250403,101300,122537975,14680,14690,14690,14680,522
20250403,101200,114874595,14700,14680,14700,14680,67
20250403,101100,113890015,14680,14680,14680,14680,6
20250403,101000,113801935,14680,14690,14690,14680,66
20250403,100900,112832635,14680,14680,14680,14680,5
20250403,100800,112759235,14690,14680,14690,14680,27
20250403,100700,112362865,14690,14690,14690,14690,0
20250403,100600,112362865,14690,14680,14690,14680,40
20250403,100500,111775315,14680,14690,14690,14680,23
20250403,100400,111437665,14690,14690,14690,14690,15
20250403,100300,111217315,14690,14690,14690,14690,11
20250403,100200,111055725,14700,14690,14700,14690,135
20250403,100100,109072235,14690,14680,14690,14680,7
20250403,100000,108969465,14680,14685,14685,14680,28
20250403,095900,108558420,14680,14680,14680,14680,0
20250403,095800,108558420,14680,14680,14680,14680,22
20250403,095700,108235460,14690,14680,14690,14680,40
20250403,095600,107647920,14680,14680,14680,14680,28
20250403,095500,107236880,14680,14690,14690,14680,20
20250403,095400,106943150,14690,14690,14690,14690,2
20250403,095300,106913770,14680,14690,14690,14680,56
20250403,095200,106091350,14690,14690,14690,14690,0
20250403,095100,106091350,14690,14680,14690,14680,88
20250403,095000,104798880,14680,14680,14680,14680,21
20250403,094900,104490600,14690,14660,14690,14660,108
20250403,094800,102905320,14660,14670,14670,14660,34
20250403,094700,102406760,14670,14670,14670,14670,19
20250403,094600,102128030,14690,14690,14690,14690,1
20250403,094500,102113340,14690,14680,14700,14680,77
20250403,094400,100982600,14700,14680,14700,14680,200
20250403,094300,98043300,14680,14670,14700,14670,501
20250403,094200,90680790,14670,14670,14670,14660,10
20250403,094100,90534170,14660,14660,14660,14660,22
20250403,094000,90211650,14670,14670,14670,14670,7
20250403,093900,90108960,14670,14670,14670,14670,41
20250403,093800,89507490,14680,14680,14680,14680,0
20250403,093700,89507490,14680,14670,14680,14670,48
20250403,093600,88803110,14660,14660,14670,14660,24
20250403,093500,88451260,14660,14650,14660,14650,41
20250403,093400,87850290,14660,14660,14660,14650,32
20250403,093300,87381390,14660,14660,14660,14660,0
20250403,093200,87381390,14660,14660,14660,14660,2
20250403,093100,87352070,14670,14700,14700,14670,166
20250403,093000,84915640,14700,14700,14700,14690,71
20250403,092900,83872120,14690,14690,14690,14690,77
20250403,092800,82740990,14690,14690,14690,14690,27
20250403,092700,82344360,14690,14690,14700,14690,32
20250403,092600,81874250,14690,14690,14690,14690,6
20250403,092500,81786110,14690,14700,14700,14690,8
20250403,092400,81668580,14690,14690,14690,14690,31
20250403,092300,81213190,14700,14700,14700,14700,13
20250403,092200,81022090,14700,14690,14700,14690,30
20250403,092100,80581380,14700,14700,14700,14700,15
20250403,092000,80360880,14700,14690,14700,14690,15
20250403,091900,80140480,14690,14700,14700,14690,48
20250403,091800,79435300,14690,14690,14690,14690,10
20250403,091700,79288400,14700,14700,14700,14700,22
20250403,091600,78965000,14700,14690,14710,14690,70
20250403,091500,77935720,14690,14700,14700,14690,25
20250403,091400,77568450,14710,14730,14730,14660,27
20250403,091300,77171350,14730,14620,14750,14610,952
20250403,091200,63213690,14610,14610,14610,14610,38
20250403,091100,62658510,14610,14620,14620,14610,22
20250403,091000,62337000,14620,14650,14650,14620,150
20250403,090900,60140940,14650,14650,14650,14650,0
20250403,090800,60140940,14650,14650,14650,14640,12
20250403,090700,59965150,14650,14620,14650,14600,678
20250403,090600,50050990,14620,14610,14620,14600,520
20250403,090500,42458440,14620,14590,14620,14590,315
20250403,090400,37858180,14600,14750,14750,14600,1567
20250403,090300,14851130,14750,14810,14810,14750,591
20250403,090200,6121470,14800,14860,14860,14800,23
20250403,090100,5780290,14890,14810,14890,14800,228
20250403,090000,2399900,14890,14810,14890,14810,157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 185000 331445265 14830 14830 14830 14830 386
3 20250403 184900 331445265 14830 14830 14830 14830 0
4 20250403 184800 331445265 14830 14830 14830 14830 0
5 20250403 184700 331445265 14830 14830 14830 14830 0
6 20250403 184600 331445265 14830 14830 14830 14830 0
7 20250403 184500 331445265 14830 14830 14830 14830 0
8 20250403 184400 331445265 14830 14830 14830 14830 0
9 20250403 184300 331445265 14830 14830 14830 14830 0
10 20250403 184200 331445265 14830 14830 14830 14830 0
11 20250403 184100 331445265 14830 14830 14830 14830 0
12 20250403 184000 331445265 14830 14830 14830 14830 0
13 20250403 183900 331445265 14830 14830 14830 14830 0
14 20250403 183800 331445265 14830 14830 14830 14830 0
15 20250403 183700 331445265 14830 14830 14830 14830 0
16 20250403 183600 331445265 14830 14830 14830 14830 0
17 20250403 183500 331445265 14830 14830 14830 14830 0
18 20250403 183400 331445265 14830 14830 14830 14830 0
19 20250403 183300 331445265 14830 14830 14830 14830 0
20 20250403 183200 331445265 14830 14830 14830 14830 0
21 20250403 183100 331445265 14830 14830 14830 14830 0
22 20250403 183000 331445265 14830 14830 14830 14830 0
23 20250403 182900 331445265 14830 14830 14830 14830 0
24 20250403 182800 331445265 14830 14830 14830 14830 0
25 20250403 182700 331445265 14830 14830 14830 14830 0
26 20250403 182600 331445265 14830 14830 14830 14830 0
27 20250403 182500 331445265 14830 14830 14830 14830 0
28 20250403 182400 331445265 14830 14830 14830 14830 0
29 20250403 182300 331445265 14830 14830 14830 14830 0
30 20250403 182200 331445265 14830 14830 14830 14830 0
31 20250403 182100 331445265 14830 14830 14830 14830 0
32 20250403 182000 331445265 14830 14830 14830 14830 386
33 20250403 181900 331445265 14830 14830 14830 14830 0
34 20250403 181800 331445265 14830 14830 14830 14830 0
35 20250403 181700 331445265 14830 14830 14830 14830 0
36 20250403 181600 331445265 14830 14830 14830 14830 0
37 20250403 181500 331445265 14830 14830 14830 14830 0
38 20250403 181400 331445265 14830 14830 14830 14830 0
39 20250403 181300 331445265 14830 14830 14830 14830 0
40 20250403 181200 331445265 14830 14830 14830 14830 0
41 20250403 181100 331445265 14830 14830 14830 14830 0
42 20250403 181000 331445265 14830 14830 14830 14830 0
43 20250403 180900 331445265 14830 14830 14830 14830 0
44 20250403 180800 331445265 14830 14830 14830 14830 0
45 20250403 180700 331445265 14830 14830 14830 14830 0
46 20250403 180600 331445265 14830 14830 14830 14830 0
47 20250403 180500 331445265 14830 14830 14830 14830 0
48 20250403 180400 331445265 14830 14830 14830 14830 0
49 20250403 180300 331445265 14830 14830 14830 14830 0
50 20250403 180200 331445265 14830 14830 14830 14830 0
51 20250403 180100 331445265 14830 14830 14830 14830 0
52 20250403 180000 331445265 14830 14830 14830 14830 0
53 20250403 175900 331445265 14830 14830 14830 14830 0
54 20250403 175800 331445265 14830 14830 14830 14830 0
55 20250403 175700 331445265 14830 14830 14830 14830 0
56 20250403 175600 331445265 14830 14830 14830 14830 0
57 20250403 175500 331445265 14830 14830 14830 14830 0
58 20250403 175400 331445265 14830 14830 14830 14830 0
59 20250403 175300 331445265 14830 14830 14830 14830 0
60 20250403 175200 331445265 14830 14830 14830 14830 0
61 20250403 175100 331445265 14830 14830 14830 14830 0
62 20250403 175000 331445265 14830 14830 14830 14830 386
63 20250403 174900 331445265 14830 14830 14830 14830 0
64 20250403 174800 331445265 14830 14830 14830 14830 0
65 20250403 174700 331445265 14830 14830 14830 14830 0
66 20250403 174600 331445265 14830 14830 14830 14830 0
67 20250403 174500 331445265 14830 14830 14830 14830 0
68 20250403 174400 331445265 14830 14830 14830 14830 0
69 20250403 174300 331445265 14830 14830 14830 14830 0
70 20250403 174200 331445265 14830 14830 14830 14830 0
71 20250403 174100 331445265 14830 14830 14830 14830 0
72 20250403 174000 331445265 14830 14830 14830 14830 0
73 20250403 173900 331445265 14830 14830 14830 14830 0
74 20250403 173800 331445265 14830 14830 14830 14830 0
75 20250403 173700 331445265 14830 14830 14830 14830 0
76 20250403 173600 331445265 14830 14830 14830 14830 0
77 20250403 173500 331445265 14830 14830 14830 14830 0
78 20250403 173400 331445265 14830 14830 14830 14830 0
79 20250403 173300 331445265 14830 14830 14830 14830 0
80 20250403 173200 331445265 14830 14830 14830 14830 0
81 20250403 173100 331445265 14830 14830 14830 14830 0
82 20250403 173000 331445265 14830 14830 14830 14830 0
83 20250403 172900 331445265 14830 14830 14830 14830 0
84 20250403 172800 331445265 14830 14830 14830 14830 0
85 20250403 172700 331445265 14830 14830 14830 14830 0
86 20250403 172600 331445265 14830 14830 14830 14830 0
87 20250403 172500 331445265 14830 14830 14830 14830 0
88 20250403 172400 331445265 14830 14830 14830 14830 0
89 20250403 172300 331445265 14830 14830 14830 14830 0
90 20250403 172200 331445265 14830 14830 14830 14830 0
91 20250403 172100 331445265 14830 14830 14830 14830 0
92 20250403 172000 331445265 14830 14830 14830 14830 386
93 20250403 171900 331445265 14830 14830 14830 14830 0
94 20250403 171800 331445265 14830 14830 14830 14830 0
95 20250403 171700 331445265 14830 14830 14830 14830 0
96 20250403 171600 331445265 14830 14830 14830 14830 0
97 20250403 171500 331445265 14830 14830 14830 14830 0
98 20250403 171400 331445265 14830 14830 14830 14830 0
99 20250403 171300 331445265 14830 14830 14830 14830 0
100 20250403 171200 331445265 14830 14830 14830 14830 0
101 20250403 171100 331445265 14830 14830 14830 14830 0
102 20250403 171000 331445265 14830 14830 14830 14830 0
103 20250403 170900 331445265 14830 14830 14830 14830 0
104 20250403 170800 331445265 14830 14830 14830 14830 0
105 20250403 170700 331445265 14830 14830 14830 14830 0
106 20250403 170600 331445265 14830 14830 14830 14830 0
107 20250403 170500 331445265 14830 14830 14830 14830 0
108 20250403 170400 331445265 14830 14830 14830 14830 0
109 20250403 170300 331445265 14830 14830 14830 14830 0
110 20250403 170200 331445265 14830 14830 14830 14830 0
111 20250403 170100 331445265 14830 14830 14830 14830 0
112 20250403 170000 331445265 14830 14830 14830 14830 0
113 20250403 165900 331445265 14830 14830 14830 14830 0
114 20250403 165800 331445265 14830 14830 14830 14830 0
115 20250403 165700 331445265 14830 14830 14830 14830 0
116 20250403 165600 331445265 14830 14830 14830 14830 0
117 20250403 165500 331445265 14830 14830 14830 14830 0
118 20250403 165400 331445265 14830 14830 14830 14830 0
119 20250403 165300 331445265 14830 14830 14830 14830 0
120 20250403 165200 331445265 14830 14830 14830 14830 0
121 20250403 165100 331445265 14830 14830 14830 14830 0
122 20250403 165000 331445265 14830 14830 14830 14830 386
123 20250403 164900 331445265 14830 14830 14830 14830 0
124 20250403 164800 331445265 14830 14830 14830 14830 0
125 20250403 164700 331445265 14830 14830 14830 14830 0
126 20250403 164600 331445265 14830 14830 14830 14830 0
127 20250403 164500 331445265 14830 14830 14830 14830 0
128 20250403 164400 331445265 14830 14830 14830 14830 0
129 20250403 164300 331445265 14830 14830 14830 14830 0
130 20250403 164200 331445265 14830 14830 14830 14830 0
131 20250403 164100 331445265 14830 14830 14830 14830 0
132 20250403 164000 331445265 14830 14830 14830 14830 0
133 20250403 163900 331445265 14830 14830 14830 14830 0
134 20250403 163800 331445265 14830 14830 14830 14830 0
135 20250403 163700 331445265 14830 14830 14830 14830 0
136 20250403 163600 331445265 14830 14830 14830 14830 0
137 20250403 163500 331445265 14830 14830 14830 14830 0
138 20250403 163400 331445265 14830 14830 14830 14830 0
139 20250403 163300 331445265 14830 14830 14830 14830 0
140 20250403 163200 331445265 14830 14830 14830 14830 0
141 20250403 163100 331445265 14830 14830 14830 14830 0
142 20250403 163000 331445265 14830 14830 14830 14830 0
143 20250403 162900 331445265 14830 14830 14830 14830 0
144 20250403 162800 331445265 14830 14830 14830 14830 0
145 20250403 162700 331445265 14830 14830 14830 14830 0
146 20250403 162600 331445265 14830 14830 14830 14830 0
147 20250403 162500 331445265 14830 14830 14830 14830 0
148 20250403 162400 331445265 14830 14830 14830 14830 0
149 20250403 162300 331445265 14830 14830 14830 14830 0
150 20250403 162200 331445265 14830 14830 14830 14830 0
151 20250403 162100 331445265 14830 14830 14830 14830 0
152 20250403 162000 331445265 14830 14830 14830 14830 386
153 20250403 161900 331445265 14830 14830 14830 14830 0
154 20250403 161800 331445265 14830 14830 14830 14830 0
155 20250403 161700 331445265 14830 14830 14830 14830 0
156 20250403 161600 331445265 14830 14830 14830 14830 0
157 20250403 161500 331445265 14830 14830 14830 14830 0
158 20250403 161400 331445265 14830 14830 14830 14830 0
159 20250403 161300 331445265 14830 14830 14830 14830 0
160 20250403 161200 331445265 14830 14830 14830 14830 0
161 20250403 161100 331445265 14830 14830 14830 14830 0
162 20250403 161000 331445265 14830 14830 14830 14830 0
163 20250403 160900 331445265 14830 14830 14830 14830 0
164 20250403 160800 331445265 14830 14830 14830 14830 0
165 20250403 160700 331445265 14830 14830 14830 14830 0
166 20250403 160600 331445265 14830 14830 14830 14830 0
167 20250403 160500 331445265 14830 14830 14830 14830 0
168 20250403 160400 331445265 14830 14830 14830 14830 0
169 20250403 160300 331445265 14830 14830 14830 14830 0
170 20250403 160200 331445265 14830 14830 14830 14830 0
171 20250403 160100 331445265 14830 14830 14830 14830 0
172 20250403 160000 331445265 14830 14830 14830 14830 0
173 20250403 155900 331445265 14830 14830 14830 14830 0
174 20250403 155800 331445265 14830 14830 14830 14830 0
175 20250403 155700 331445265 14830 14830 14830 14830 0
176 20250403 155600 331445265 14830 14830 14830 14830 0
177 20250403 155500 331445265 14830 14830 14830 14830 0
178 20250403 155400 331445265 14830 14830 14830 14830 0
179 20250403 155300 331445265 14830 14830 14830 14830 0
180 20250403 155200 331445265 14830 14830 14830 14830 0
181 20250403 155100 331445265 14830 14830 14830 14830 0
182 20250403 155000 331445265 14830 14830 14830 14830 386
183 20250403 154900 331445265 14830 14830 14830 14830 0
184 20250403 154800 331445265 14830 14830 14830 14830 0
185 20250403 154700 331445265 14830 14830 14830 14830 0
186 20250403 154600 331445265 14830 14830 14830 14830 0
187 20250403 154500 331445265 14830 14830 14830 14830 0
188 20250403 154400 331445265 14830 14830 14830 14830 0
189 20250403 154300 331445265 14830 14830 14830 14830 0
190 20250403 154200 331445265 14830 14830 14830 14830 0
191 20250403 154100 331445265 14830 14830 14830 14830 0
192 20250403 154000 331445265 14830 14830 14830 14830 0
193 20250403 153900 331445265 14830 14830 14830 14830 0
194 20250403 153800 331445265 14830 14830 14830 14830 0
195 20250403 153700 331445265 14830 14830 14830 14830 0
196 20250403 153600 331445265 14830 14830 14830 14830 0
197 20250403 153500 331445265 14830 14830 14830 14830 0
198 20250403 153400 331445265 14830 14830 14830 14830 0
199 20250403 153300 331445265 14830 14830 14830 14830 0
200 20250403 153200 331445265 14830 14830 14830 14830 0
201 20250403 153100 331445265 14830 14830 14830 14830 0
202 20250403 153000 331445265 14830 14830 14830 14830 386
203 20250403 152900 325720885 14830 14830 14830 14830 0
204 20250403 152800 325720885 14830 14830 14830 14830 0
205 20250403 152700 325720885 14830 14830 14830 14830 0
206 20250403 152600 325720885 14830 14830 14830 14830 0
207 20250403 152500 325720885 14830 14830 14830 14830 0
208 20250403 152400 325720885 14830 14830 14830 14830 0
209 20250403 152300 325720885 14830 14830 14830 14830 0
210 20250403 152200 325720885 14830 14830 14830 14830 0
211 20250403 152100 325720885 14830 14830 14830 14830 0
212 20250403 152000 325720885 14830 14830 14830 14830 0
213 20250403 151900 325720885 14830 14820 14830 14790 653
214 20250403 151800 316043475 14820 14830 14830 14810 49
215 20250403 151700 315317115 14810 14810 14810 14810 0
216 20250403 151600 315317115 14810 14810 14810 14810 1
217 20250403 151500 315302305 14830 14810 14830 14810 191
218 20250403 151400 312470975 14820 14820 14820 14820 1
219 20250403 151300 312456155 14820 14820 14820 14820 7
220 20250403 151200 312352415 14820 14820 14820 14820 25
221 20250403 151100 311981915 14820 14820 14820 14820 5
222 20250403 151000 311907815 14810 14810 14820 14810 53
223 20250403 150900 311122835 14810 14820 14820 14810 39
224 20250403 150800 310544985 14820 14820 14820 14820 6
225 20250403 150700 310456065 14810 14810 14810 14810 11
226 20250403 150600 310293155 14820 14820 14820 14820 25
227 20250403 150500 309922655 14820 14820 14820 14820 16
228 20250403 150400 309685535 14820 14820 14820 14820 1
229 20250403 150300 309670715 14820 14820 14820 14820 26
230 20250403 150200 309285395 14810 14810 14810 14810 31
231 20250403 150100 308826285 14820 14820 14820 14820 0
232 20250403 150000 308826285 14820 14820 14820 14820 25
233 20250403 145900 308455785 14820 14820 14820 14820 23
234 20250403 145800 308114925 14820 14820 14820 14820 0
235 20250403 145700 308114925 14820 14820 14820 14820 48
236 20250403 145600 307403565 14820 14810 14820 14810 53
237 20250403 145500 306618625 14810 14810 14810 14810 20
238 20250403 145400 306322425 14820 14820 14820 14820 52
239 20250403 145300 305551785 14820 14820 14820 14820 5
240 20250403 145200 305477685 14830 14830 14830 14830 0
241 20250403 145100 305477685 14830 14830 14830 14830 48
242 20250403 145000 304765845 14830 14820 14830 14810 21
243 20250403 144900 304454625 14830 14830 14830 14830 0
244 20250403 144800 304454625 14830 14820 14830 14820 87
245 20250403 144700 303164815 14830 14830 14830 14830 138
246 20250403 144600 301118275 14840 14840 14840 14840 66
247 20250403 144500 300138835 14840 14850 14850 14830 341
248 20250403 144400 295079655 14860 14860 14860 14860 0
249 20250403 144300 295079655 14860 14860 14860 14860 0
250 20250403 144200 295079655 14860 14840 14860 14840 51
251 20250403 144100 294321845 14860 14860 14860 14860 0
252 20250403 144000 294321845 14860 14860 14860 14860 0
253 20250403 143900 294321845 14860 14850 14860 14850 49
254 20250403 143800 293593715 14860 14860 14860 14860 0
255 20250403 143700 293593715 14860 14860 14860 14860 22
256 20250403 143600 293266795 14860 14860 14860 14850 84
257 20250403 143500 292018575 14880 14880 14880 14880 0
258 20250403 143400 292018575 14880 14880 14880 14880 22
259 20250403 143300 291691215 14870 14870 14870 14870 28
260 20250403 143200 291274855 14860 14860 14860 14860 0
261 20250403 143100 291274855 14860 14860 14860 14860 10
262 20250403 143000 291126255 14850 14850 14850 14850 31
263 20250403 142900 290665905 14850 14860 14860 14850 79
264 20250403 142800 289492715 14850 14870 14870 14850 80
265 20250403 142700 288304275 14870 14870 14870 14870 26
266 20250403 142600 287917655 14850 14860 14860 14850 6
267 20250403 142500 287828545 14870 14870 14870 14870 122
268 20250403 142400 286014405 14860 14870 14870 14860 74
269 20250403 142300 284914325 14880 14880 14880 14880 0
270 20250403 142200 284914325 14880 14880 14880 14880 22
271 20250403 142100 284586965 14880 14880 14880 14880 26
272 20250403 142000 284200085 14880 14880 14880 14880 22
273 20250403 141900 283872725 14880 14890 14890 14880 324
274 20250403 141800 279049035 14900 14900 14900 14900 25
275 20250403 141700 278676535 14900 14900 14900 14900 41
276 20250403 141600 278065635 14900 14900 14900 14900 27
277 20250403 141500 277663335 14890 14890 14890 14890 5
278 20250403 141400 277588885 14900 14900 14900 14900 23
279 20250403 141300 277246185 14900 14900 14900 14900 34
280 20250403 141200 276739585 14900 14900 14900 14900 0
281 20250403 141100 276739585 14900 14900 14900 14900 76
282 20250403 141000 275607185 14900 14900 14900 14890 78
283 20250403 140900 274445485 14900 14900 14900 14900 31
284 20250403 140800 273983585 14900 14900 14900 14900 186
285 20250403 140700 271212185 14910 14910 14920 14910 247
286 20250403 140600 267529405 14900 14900 14900 14900 89
287 20250403 140500 266203305 14900 14910 14910 14900 24
288 20250403 140400 265845685 14900 14910 14910 14900 68
289 20250403 140300 264831845 14910 14910 14910 14910 0
290 20250403 140200 264831845 14910 14910 14910 14910 22
291 20250403 140100 264503825 14910 14900 14910 14900 3
292 20250403 140000 264459115 14890 14890 14890 14890 7
293 20250403 135900 264354885 14890 14890 14890 14890 0
294 20250403 135800 264354885 14890 14890 14890 14890 34
295 20250403 135700 263848625 14880 14880 14880 14880 1
296 20250403 135600 263833745 14870 14900 14900 14870 32
297 20250403 135500 263357725 14910 14930 14930 14910 161
298 20250403 135400 260956625 14930 14930 14930 14920 353
299 20250403 135300 255686755 14930 14930 14930 14930 0
300 20250403 135200 255686755 14930 14920 14930 14920 19
301 20250403 135100 255403265 14920 14920 14920 14920 41
302 20250403 135000 254791545 14920 14920 14920 14920 35
303 20250403 134900 254269345 14930 14930 14930 14930 25
304 20250403 134800 253896095 14930 14930 14930 14930 23
305 20250403 134700 253552705 14920 14930 14930 14920 78
306 20250403 134600 252388265 14930 14920 14930 14920 118
307 20250403 134500 250627435 14910 14910 14920 14910 33
308 20250403 134400 250135185 14910 14910 14910 14910 0
309 20250403 134300 250135185 14910 14920 14930 14910 58
310 20250403 134200 249269705 14920 14920 14920 14920 54
311 20250403 134100 248464025 14930 14930 14930 14930 0
312 20250403 134000 248464025 14930 14930 14930 14930 48
313 20250403 133900 247747385 14930 14930 14930 14930 0
314 20250403 133800 247747385 14930 14930 14930 14930 0
315 20250403 133700 247747385 14930 14920 14930 14920 120
316 20250403 133600 245956515 14930 14920 14930 14920 21
317 20250403 133500 245643185 14920 14920 14920 14920 0
318 20250403 133400 245643185 14920 14910 14920 14910 22
319 20250403 133300 245314965 14920 14880 14920 14880 973
320 20250403 133200 230826045 14880 14880 14880 14880 79
321 20250403 133100 229650525 14880 14880 14880 14880 48
322 20250403 133000 228936285 14870 14870 14870 14870 0
323 20250403 132900 228936285 14870 14870 14870 14870 11
324 20250403 132800 228772715 14880 14880 14880 14880 49
325 20250403 132700 228043595 14870 14870 14870 14870 0
326 20250403 132600 228043595 14870 14875 14880 14870 55
327 20250403 132500 227225340 14875 14880 14880 14875 48
328 20250403 132400 226511215 14870 14880 14880 14870 2
329 20250403 132300 226481465 14880 14880 14880 14880 22
330 20250403 132200 226154105 14880 14880 14880 14880 26
331 20250403 132100 225767225 14880 14880 14880 14880 0
332 20250403 132000 225767225 14880 14880 14880 14880 70
333 20250403 131900 224725625 14880 14880 14880 14880 25
334 20250403 131800 224353625 14880 14880 14880 14880 1
335 20250403 131700 224338745 14880 14870 14880 14870 48
336 20250403 131600 223624895 14870 14870 14870 14870 0
337 20250403 131500 223624895 14870 14870 14870 14870 0
338 20250403 131400 223624895 14870 14870 14870 14870 49
339 20250403 131300 222896265 14870 14870 14870 14870 0
340 20250403 131200 222896265 14870 14870 14870 14870 0
341 20250403 131100 222896265 14870 14870 14870 14860 123
342 20250403 131000 221067965 14870 14870 14870 14870 11
343 20250403 130900 220904395 14870 14870 14870 14870 0
344 20250403 130800 220904395 14870 14870 14870 14870 49
345 20250403 130700 220175765 14870 14870 14870 14870 0
346 20250403 130600 220175765 14870 14870 14870 14870 22
347 20250403 130500 219848625 14870 14860 14870 14860 72
348 20250403 130400 218778695 14860 14860 14860 14860 0
349 20250403 130300 218778695 14860 14860 14860 14860 23
350 20250403 130200 218436915 14850 14850 14850 14850 6
351 20250403 130100 218347815 14850 14850 14850 14850 4
352 20250403 130000 218288415 14850 14850 14850 14850 26
353 20250403 125900 217902315 14840 14850 14850 14840 89
354 20250403 125800 216580945 14840 14840 14840 14840 0
355 20250403 125700 216580945 14840 14840 14840 14830 57
356 20250403 125600 215735285 14840 14840 14840 14840 86
357 20250403 125500 214459045 14830 14830 14830 14830 22
358 20250403 125400 214132785 14840 14850 14850 14840 264
359 20250403 125300 210212615 14855 14860 14860 14855 28
360 20250403 125200 209796545 14850 14850 14850 14850 21
361 20250403 125100 209484695 14860 14860 14860 14860 22
362 20250403 125000 209157775 14860 14860 14870 14860 39
363 20250403 124900 208578225 14870 14870 14870 14870 1
364 20250403 124800 208563355 14860 14860 14860 14860 23
365 20250403 124700 208221575 14870 14870 14870 14870 28
366 20250403 124600 207805215 14860 14860 14860 14860 23
367 20250403 124500 207463435 14870 14870 14870 14870 30
368 20250403 124400 207017335 14870 14870 14870 14870 40
369 20250403 124300 206422535 14860 14850 14870 14850 79
370 20250403 124200 205248475 14860 14860 14860 14860 0
371 20250403 124100 205248475 14860 14860 14860 14860 40
372 20250403 124000 204654075 14870 14860 14870 14860 26
373 20250403 123900 204267485 14870 14870 14870 14870 0
374 20250403 123800 204267485 14870 14850 14870 14850 81
375 20250403 123700 203063685 14860 14860 14860 14860 27
376 20250403 123600 202662465 14860 14860 14860 14860 5
377 20250403 123500 202588165 14870 14860 14870 14860 231
378 20250403 123400 199155215 14860 14860 14860 14860 23
379 20250403 123300 198813435 14860 14860 14860 14860 0
380 20250403 123200 198813435 14860 14860 14860 14860 25
381 20250403 123100 198441935 14860 14860 14860 14860 22
382 20250403 123000 198115015 14860 14860 14860 14860 10
383 20250403 122900 197966415 14860 14860 14860 14860 27
384 20250403 122800 197565195 14860 14850 14860 14850 43
385 20250403 122700 196926415 14870 14870 14870 14870 51
386 20250403 122600 196168045 14860 14860 14870 14860 55
387 20250403 122500 195350735 14860 14860 14860 14860 0
388 20250403 122400 195350735 14860 14860 14860 14860 0
389 20250403 122300 195350735 14860 14860 14860 14850 70
390 20250403 122200 194310745 14860 14860 14860 14860 13
391 20250403 122100 194117565 14870 14860 14870 14860 23
392 20250403 122000 193775775 14860 14860 14860 14860 26
393 20250403 121900 193389415 14870 14870 14870 14870 0
394 20250403 121800 193389415 14870 14870 14870 14870 26
395 20250403 121700 193002795 14860 14860 14860 14860 24
396 20250403 121600 192646155 14850 14850 14850 14850 21
397 20250403 121500 192334305 14850 14850 14850 14850 12
398 20250403 121400 192156105 14860 14850 14860 14850 125
399 20250403 121300 190299845 14860 14860 14860 14860 1
400 20250403 121200 190284985 14860 14860 14860 14860 27
401 20250403 121100 189883765 14860 14860 14860 14860 30
402 20250403 121000 189437965 14860 14860 14860 14860 79
403 20250403 120900 188264025 14860 14860 14860 14860 49
404 20250403 120800 187535885 14850 14850 14850 14850 0
405 20250403 120700 187535885 14850 14850 14850 14850 0
406 20250403 120600 187535885 14850 14850 14860 14850 51
407 20250403 120500 186778315 14840 14840 14840 14840 0
408 20250403 120400 186778315 14840 14840 14840 14840 22
409 20250403 120300 186451835 14850 14840 14850 14840 43
410 20250403 120200 185813495 14830 14830 14830 14830 0
411 20250403 120100 185813495 14830 14840 14840 14830 22
412 20250403 120000 185487225 14840 14830 14840 14830 49
413 20250403 115900 184760335 14830 14830 14830 14830 11
414 20250403 115800 184597205 14840 14840 14840 14840 0
415 20250403 115700 184597205 14840 14820 14840 14820 60
416 20250403 115600 183707405 14820 14820 14820 14820 0
417 20250403 115500 183707405 14820 14820 14820 14820 1
418 20250403 115400 183692585 14830 14830 14830 14820 70
419 20250403 115300 182654705 14830 14830 14830 14830 0
420 20250403 115200 182654705 14830 14830 14830 14830 12
421 20250403 115100 182476745 14830 14830 14830 14830 43
422 20250403 115000 181839055 14830 14830 14830 14830 1
423 20250403 114900 181824225 14830 14830 14830 14820 46
424 20250403 114800 181142265 14830 14820 14830 14820 25
425 20250403 114700 180771755 14810 14810 14810 14810 22
426 20250403 114600 180445935 14820 14820 14820 14820 22
427 20250403 114500 180119895 14820 14810 14820 14800 88
428 20250403 114400 178816375 14810 14820 14820 14810 22
429 20250403 114300 178490545 14820 14820 14820 14820 22
430 20250403 114200 178164505 14820 14810 14820 14810 48
431 20250403 114100 177453365 14820 14820 14820 14810 27
432 20250403 114000 177053295 14820 14810 14820 14810 27
433 20250403 113900 176653415 14810 14810 14810 14800 120
434 20250403 113800 174876315 14800 14800 14800 14800 30
435 20250403 113700 174432315 14810 14800 14810 14800 53
436 20250403 113600 173647685 14800 14800 14800 14800 29
437 20250403 113500 173218485 14800 14800 14800 14800 10
438 20250403 113400 173070485 14800 14800 14800 14800 15
439 20250403 113300 172848485 14800 14800 14800 14800 25
440 20250403 113200 172478485 14800 14800 14800 14800 23
441 20250403 113100 172138085 14800 14800 14800 14800 1
442 20250403 113000 172123285 14800 14800 14800 14800 27
443 20250403 112900 171723685 14810 14810 14810 14810 34
444 20250403 112800 171220145 14800 14790 14800 14790 74
445 20250403 112700 170125205 14790 14790 14790 14790 25
446 20250403 112600 169755455 14780 14780 14780 14780 21
447 20250403 112500 169445075 14780 14780 14780 14780 2
448 20250403 112400 169415515 14790 14790 14790 14790 26
449 20250403 112300 169030975 14790 14800 14800 14790 36
450 20250403 112200 168498515 14790 14790 14790 14790 0
451 20250403 112100 168498515 14790 14790 14790 14790 21
452 20250403 112000 168187925 14790 14800 14800 14790 24
453 20250403 111900 167832745 14800 14800 14800 14800 26
454 20250403 111800 167447945 14800 14790 14800 14790 54
455 20250403 111700 166649275 14790 14790 14790 14790 11
456 20250403 111600 166486585 14790 14780 14790 14780 47
457 20250403 111500 165791725 14780 14790 14790 14780 5
458 20250403 111400 165717815 14790 14790 14790 14790 22
459 20250403 111300 165392435 14790 14800 14800 14790 45
460 20250403 111200 164726615 14790 14790 14790 14790 7
461 20250403 111100 164623085 14790 14780 14790 14780 27
462 20250403 111000 164223975 14780 14780 14790 14780 67
463 20250403 110900 163233385 14770 14770 14770 14770 17
464 20250403 110800 162982295 14770 14770 14770 14770 14
465 20250403 110700 162775515 14770 14770 14770 14770 26
466 20250403 110600 162391495 14760 14750 14760 14750 90
467 20250403 110500 161063315 14750 14750 14750 14750 0
468 20250403 110400 161063315 14750 14750 14750 14750 59
469 20250403 110300 160193065 14740 14750 14750 14740 47
470 20250403 110200 159500035 14750 14750 14750 14750 42
471 20250403 110100 158880535 14750 14760 14770 14750 39
472 20250403 110000 158304975 14760 14760 14760 14760 96
473 20250403 105900 156888015 14750 14750 14750 14750 57
474 20250403 105800 156047265 14760 14760 14760 14760 29
475 20250403 105700 155619225 14760 14760 14760 14760 22
476 20250403 105600 155294505 14750 14750 14750 14750 62
477 20250403 105500 154380005 14760 14750 14760 14750 75
478 20250403 105400 153273465 14750 14750 14760 14750 52
479 20250403 105300 152506455 14750 14750 14750 14750 0
480 20250403 105200 152506455 14750 14740 14750 14740 90
481 20250403 105100 151179445 14740 14740 14740 14740 4
482 20250403 105000 151120485 14750 14750 14750 14750 0
483 20250403 104900 151120485 14750 14750 14750 14750 85
484 20250403 104800 149866735 14750 14740 14750 14740 335
485 20250403 104700 144926045 14740 14740 14740 14740 3
486 20250403 104600 144881825 14740 14730 14740 14730 56
487 20250403 104500 144056405 14740 14730 14740 14730 57
488 20250403 104400 143216725 14730 14730 14730 14730 9
489 20250403 104300 143084155 14730 14730 14730 14730 62
490 20250403 104200 142170895 14720 14730 14730 14720 30
491 20250403 104100 141729285 14730 14730 14730 14730 0
492 20250403 104000 141729285 14730 14720 14730 14720 70
493 20250403 103900 140698655 14710 14710 14710 14710 22
494 20250403 103800 140375035 14710 14710 14710 14710 32
495 20250403 103700 139904315 14710 14690 14710 14690 172
496 20250403 103600 137376185 14690 14690 14690 14690 0
497 20250403 103500 137376185 14690 14690 14690 14690 61
498 20250403 103400 136480095 14690 14680 14690 14680 97
499 20250403 103300 135055675 14680 14680 14680 14680 0
500 20250403 103200 135055675 14680 14680 14680 14680 27
501 20250403 103100 134659315 14680 14680 14680 14680 38
502 20250403 103000 134101475 14680 14690 14690 14680 205
503 20250403 102900 131090975 14690 14710 14710 14690 55
504 20250403 102800 130282355 14700 14690 14700 14690 23
505 20250403 102700 129944285 14690 14700 14700 14690 69
506 20250403 102600 128930205 14700 14700 14700 14700 39
507 20250403 102500 128356905 14700 14690 14700 14690 48
508 20250403 102400 127651525 14700 14700 14700 14700 20
509 20250403 102300 127357525 14700 14700 14700 14700 23
510 20250403 102200 127019425 14700 14700 14700 14700 29
511 20250403 102100 126593125 14700 14700 14700 14700 0
512 20250403 102000 126593125 14700 14700 14700 14700 27
513 20250403 101900 126196225 14710 14700 14710 14700 20
514 20250403 101800 125902205 14710 14690 14710 14690 123
515 20250403 101700 124094795 14690 14690 14690 14680 43
516 20250403 101600 123463395 14690 14690 14690 14690 0
517 20250403 101500 123463395 14690 14690 14690 14690 45
518 20250403 101400 122802345 14690 14680 14690 14680 18
519 20250403 101300 122537975 14680 14690 14690 14680 522
520 20250403 101200 114874595 14700 14680 14700 14680 67
521 20250403 101100 113890015 14680 14680 14680 14680 6
522 20250403 101000 113801935 14680 14690 14690 14680 66
523 20250403 100900 112832635 14680 14680 14680 14680 5
524 20250403 100800 112759235 14690 14680 14690 14680 27
525 20250403 100700 112362865 14690 14690 14690 14690 0
526 20250403 100600 112362865 14690 14680 14690 14680 40
527 20250403 100500 111775315 14680 14690 14690 14680 23
528 20250403 100400 111437665 14690 14690 14690 14690 15
529 20250403 100300 111217315 14690 14690 14690 14690 11
530 20250403 100200 111055725 14700 14690 14700 14690 135
531 20250403 100100 109072235 14690 14680 14690 14680 7
532 20250403 100000 108969465 14680 14685 14685 14680 28
533 20250403 095900 108558420 14680 14680 14680 14680 0
534 20250403 095800 108558420 14680 14680 14680 14680 22
535 20250403 095700 108235460 14690 14680 14690 14680 40
536 20250403 095600 107647920 14680 14680 14680 14680 28
537 20250403 095500 107236880 14680 14690 14690 14680 20
538 20250403 095400 106943150 14690 14690 14690 14690 2
539 20250403 095300 106913770 14680 14690 14690 14680 56
540 20250403 095200 106091350 14690 14690 14690 14690 0
541 20250403 095100 106091350 14690 14680 14690 14680 88
542 20250403 095000 104798880 14680 14680 14680 14680 21
543 20250403 094900 104490600 14690 14660 14690 14660 108
544 20250403 094800 102905320 14660 14670 14670 14660 34
545 20250403 094700 102406760 14670 14670 14670 14670 19
546 20250403 094600 102128030 14690 14690 14690 14690 1
547 20250403 094500 102113340 14690 14680 14700 14680 77
548 20250403 094400 100982600 14700 14680 14700 14680 200
549 20250403 094300 98043300 14680 14670 14700 14670 501
550 20250403 094200 90680790 14670 14670 14670 14660 10
551 20250403 094100 90534170 14660 14660 14660 14660 22
552 20250403 094000 90211650 14670 14670 14670 14670 7
553 20250403 093900 90108960 14670 14670 14670 14670 41
554 20250403 093800 89507490 14680 14680 14680 14680 0
555 20250403 093700 89507490 14680 14670 14680 14670 48
556 20250403 093600 88803110 14660 14660 14670 14660 24
557 20250403 093500 88451260 14660 14650 14660 14650 41
558 20250403 093400 87850290 14660 14660 14660 14650 32
559 20250403 093300 87381390 14660 14660 14660 14660 0
560 20250403 093200 87381390 14660 14660 14660 14660 2
561 20250403 093100 87352070 14670 14700 14700 14670 166
562 20250403 093000 84915640 14700 14700 14700 14690 71
563 20250403 092900 83872120 14690 14690 14690 14690 77
564 20250403 092800 82740990 14690 14690 14690 14690 27
565 20250403 092700 82344360 14690 14690 14700 14690 32
566 20250403 092600 81874250 14690 14690 14690 14690 6
567 20250403 092500 81786110 14690 14700 14700 14690 8
568 20250403 092400 81668580 14690 14690 14690 14690 31
569 20250403 092300 81213190 14700 14700 14700 14700 13
570 20250403 092200 81022090 14700 14690 14700 14690 30
571 20250403 092100 80581380 14700 14700 14700 14700 15
572 20250403 092000 80360880 14700 14690 14700 14690 15
573 20250403 091900 80140480 14690 14700 14700 14690 48
574 20250403 091800 79435300 14690 14690 14690 14690 10
575 20250403 091700 79288400 14700 14700 14700 14700 22
576 20250403 091600 78965000 14700 14690 14710 14690 70
577 20250403 091500 77935720 14690 14700 14700 14690 25
578 20250403 091400 77568450 14710 14730 14730 14660 27
579 20250403 091300 77171350 14730 14620 14750 14610 952
580 20250403 091200 63213690 14610 14610 14610 14610 38
581 20250403 091100 62658510 14610 14620 14620 14610 22
582 20250403 091000 62337000 14620 14650 14650 14620 150
583 20250403 090900 60140940 14650 14650 14650 14650 0
584 20250403 090800 60140940 14650 14650 14650 14640 12
585 20250403 090700 59965150 14650 14620 14650 14600 678
586 20250403 090600 50050990 14620 14610 14620 14600 520
587 20250403 090500 42458440 14620 14590 14620 14590 315
588 20250403 090400 37858180 14600 14750 14750 14600 1567
589 20250403 090300 14851130 14750 14810 14810 14750 591
590 20250403 090200 6121470 14800 14860 14860 14800 23
591 20250403 090100 5780290 14890 14810 14890 14800 228
592 20250403 090000 2399900 14890 14810 14890 14810 157