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

602
033320/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190000,764041017,4895,4895,4895,4895,3994
20250403,185900,764041017,4895,4895,4895,4895,0
20250403,185800,764041017,4895,4895,4895,4895,0
20250403,185700,764041017,4895,4895,4895,4895,0
20250403,185600,764041017,4895,4895,4895,4895,0
20250403,185500,764041017,4895,4895,4895,4895,0
20250403,185400,764041017,4895,4895,4895,4895,0
20250403,185300,764041017,4895,4895,4895,4895,0
20250403,185200,764041017,4895,4895,4895,4895,0
20250403,185100,764041017,4895,4895,4895,4895,0
20250403,185000,764041017,4895,4895,4895,4895,0
20250403,184900,764041017,4895,4895,4895,4895,0
20250403,184800,764041017,4895,4895,4895,4895,0
20250403,184700,764041017,4895,4895,4895,4895,0
20250403,184600,764041017,4895,4895,4895,4895,0
20250403,184500,764041017,4895,4895,4895,4895,0
20250403,184400,764041017,4895,4895,4895,4895,0
20250403,184300,764041017,4895,4895,4895,4895,0
20250403,184200,764041017,4895,4895,4895,4895,0
20250403,184100,764041017,4895,4895,4895,4895,0
20250403,184000,764041017,4895,4895,4895,4895,0
20250403,183900,764041017,4895,4895,4895,4895,0
20250403,183800,764041017,4895,4895,4895,4895,0
20250403,183700,764041017,4895,4895,4895,4895,0
20250403,183600,764041017,4895,4895,4895,4895,0
20250403,183500,764041017,4895,4895,4895,4895,0
20250403,183400,764041017,4895,4895,4895,4895,0
20250403,183300,764041017,4895,4895,4895,4895,0
20250403,183200,764041017,4895,4895,4895,4895,0
20250403,183100,764041017,4895,4895,4895,4895,0
20250403,183000,764041017,4895,4895,4895,4895,3994
20250403,182900,764041017,4895,4895,4895,4895,0
20250403,182800,764041017,4895,4895,4895,4895,0
20250403,182700,764041017,4895,4895,4895,4895,0
20250403,182600,764041017,4895,4895,4895,4895,0
20250403,182500,764041017,4895,4895,4895,4895,0
20250403,182400,764041017,4895,4895,4895,4895,0
20250403,182300,764041017,4895,4895,4895,4895,0
20250403,182200,764041017,4895,4895,4895,4895,0
20250403,182100,764041017,4895,4895,4895,4895,0
20250403,182000,764041017,4895,4895,4895,4895,0
20250403,181900,764041017,4895,4895,4895,4895,0
20250403,181800,764041017,4895,4895,4895,4895,0
20250403,181700,764041017,4895,4895,4895,4895,0
20250403,181600,764041017,4895,4895,4895,4895,0
20250403,181500,764041017,4895,4895,4895,4895,0
20250403,181400,764041017,4895,4895,4895,4895,0
20250403,181300,764041017,4895,4895,4895,4895,0
20250403,181200,764041017,4895,4895,4895,4895,0
20250403,181100,764041017,4895,4895,4895,4895,0
20250403,181000,764041017,4895,4895,4895,4895,0
20250403,180900,764041017,4895,4895,4895,4895,0
20250403,180800,764041017,4895,4895,4895,4895,0
20250403,180700,764041017,4895,4895,4895,4895,0
20250403,180600,764041017,4895,4895,4895,4895,0
20250403,180500,764041017,4895,4895,4895,4895,0
20250403,180400,764041017,4895,4895,4895,4895,0
20250403,180300,764041017,4895,4895,4895,4895,0
20250403,180200,764041017,4895,4895,4895,4895,0
20250403,180100,764041017,4895,4895,4895,4895,0
20250403,180000,764041017,4895,4895,4895,4895,3994
20250403,175900,764041017,4895,4895,4895,4895,0
20250403,175800,764041017,4895,4895,4895,4895,0
20250403,175700,764041017,4895,4895,4895,4895,0
20250403,175600,764041017,4895,4895,4895,4895,0
20250403,175500,764041017,4895,4895,4895,4895,0
20250403,175400,764041017,4895,4895,4895,4895,0
20250403,175300,764041017,4895,4895,4895,4895,0
20250403,175200,764041017,4895,4895,4895,4895,0
20250403,175100,764041017,4895,4895,4895,4895,0
20250403,175000,764041017,4895,4895,4895,4895,0
20250403,174900,764041017,4895,4895,4895,4895,0
20250403,174800,764041017,4895,4895,4895,4895,0
20250403,174700,764041017,4895,4895,4895,4895,0
20250403,174600,764041017,4895,4895,4895,4895,0
20250403,174500,764041017,4895,4895,4895,4895,0
20250403,174400,764041017,4895,4895,4895,4895,0
20250403,174300,764041017,4895,4895,4895,4895,0
20250403,174200,764041017,4895,4895,4895,4895,0
20250403,174100,764041017,4895,4895,4895,4895,0
20250403,174000,764041017,4895,4895,4895,4895,0
20250403,173900,764041017,4895,4895,4895,4895,0
20250403,173800,764041017,4895,4895,4895,4895,0
20250403,173700,764041017,4895,4895,4895,4895,0
20250403,173600,764041017,4895,4895,4895,4895,0
20250403,173500,764041017,4895,4895,4895,4895,0
20250403,173400,764041017,4895,4895,4895,4895,0
20250403,173300,764041017,4895,4895,4895,4895,0
20250403,173200,764041017,4895,4895,4895,4895,0
20250403,173100,764041017,4895,4895,4895,4895,0
20250403,173000,764041017,4895,4895,4895,4895,3994
20250403,172900,764041017,4895,4895,4895,4895,0
20250403,172800,764041017,4895,4895,4895,4895,0
20250403,172700,764041017,4895,4895,4895,4895,0
20250403,172600,764041017,4895,4895,4895,4895,0
20250403,172500,764041017,4895,4895,4895,4895,0
20250403,172400,764041017,4895,4895,4895,4895,0
20250403,172300,764041017,4895,4895,4895,4895,0
20250403,172200,764041017,4895,4895,4895,4895,0
20250403,172100,764041017,4895,4895,4895,4895,0
20250403,172000,764041017,4895,4895,4895,4895,0
20250403,171900,764041017,4895,4895,4895,4895,0
20250403,171800,764041017,4895,4895,4895,4895,0
20250403,171700,764041017,4895,4895,4895,4895,0
20250403,171600,764041017,4895,4895,4895,4895,0
20250403,171500,764041017,4895,4895,4895,4895,0
20250403,171400,764041017,4895,4895,4895,4895,0
20250403,171300,764041017,4895,4895,4895,4895,0
20250403,171200,764041017,4895,4895,4895,4895,0
20250403,171100,764041017,4895,4895,4895,4895,0
20250403,171000,764041017,4895,4895,4895,4895,0
20250403,170900,764041017,4895,4895,4895,4895,0
20250403,170800,764041017,4895,4895,4895,4895,0
20250403,170700,764041017,4895,4895,4895,4895,0
20250403,170600,764041017,4895,4895,4895,4895,0
20250403,170500,764041017,4895,4895,4895,4895,0
20250403,170400,764041017,4895,4895,4895,4895,0
20250403,170300,764041017,4895,4895,4895,4895,0
20250403,170200,764041017,4895,4895,4895,4895,0
20250403,170100,764041017,4895,4895,4895,4895,0
20250403,170000,764041017,4895,4895,4895,4895,3994
20250403,165900,764041017,4895,4895,4895,4895,0
20250403,165800,764041017,4895,4895,4895,4895,0
20250403,165700,764041017,4895,4895,4895,4895,0
20250403,165600,764041017,4895,4895,4895,4895,0
20250403,165500,764041017,4895,4895,4895,4895,0
20250403,165400,764041017,4895,4895,4895,4895,0
20250403,165300,764041017,4895,4895,4895,4895,0
20250403,165200,764041017,4895,4895,4895,4895,0
20250403,165100,764041017,4895,4895,4895,4895,0
20250403,165000,764041017,4895,4895,4895,4895,0
20250403,164900,764041017,4895,4895,4895,4895,0
20250403,164800,764041017,4895,4895,4895,4895,0
20250403,164700,764041017,4895,4895,4895,4895,0
20250403,164600,764041017,4895,4895,4895,4895,0
20250403,164500,764041017,4895,4895,4895,4895,0
20250403,164400,764041017,4895,4895,4895,4895,0
20250403,164300,764041017,4895,4895,4895,4895,0
20250403,164200,764041017,4895,4895,4895,4895,0
20250403,164100,764041017,4895,4895,4895,4895,0
20250403,164000,764041017,4895,4895,4895,4895,0
20250403,163900,764041017,4895,4895,4895,4895,0
20250403,163800,764041017,4895,4895,4895,4895,0
20250403,163700,764041017,4895,4895,4895,4895,0
20250403,163600,764041017,4895,4895,4895,4895,0
20250403,163500,764041017,4895,4895,4895,4895,0
20250403,163400,764041017,4895,4895,4895,4895,0
20250403,163300,764041017,4895,4895,4895,4895,0
20250403,163200,764041017,4895,4895,4895,4895,0
20250403,163100,764041017,4895,4895,4895,4895,0
20250403,163000,764041017,4895,4895,4895,4895,3994
20250403,162900,764041017,4895,4895,4895,4895,0
20250403,162800,764041017,4895,4895,4895,4895,0
20250403,162700,764041017,4895,4895,4895,4895,0
20250403,162600,764041017,4895,4895,4895,4895,0
20250403,162500,764041017,4895,4895,4895,4895,0
20250403,162400,764041017,4895,4895,4895,4895,0
20250403,162300,764041017,4895,4895,4895,4895,0
20250403,162200,764041017,4895,4895,4895,4895,0
20250403,162100,764041017,4895,4895,4895,4895,0
20250403,162000,764041017,4895,4895,4895,4895,0
20250403,161900,764041017,4895,4895,4895,4895,0
20250403,161800,764041017,4895,4895,4895,4895,0
20250403,161700,764041017,4895,4895,4895,4895,0
20250403,161600,764041017,4895,4895,4895,4895,0
20250403,161500,764041017,4895,4895,4895,4895,0
20250403,161400,764041017,4895,4895,4895,4895,0
20250403,161300,764041017,4895,4895,4895,4895,0
20250403,161200,764041017,4895,4895,4895,4895,0
20250403,161100,764041017,4895,4895,4895,4895,0
20250403,161000,764041017,4895,4895,4895,4895,0
20250403,160900,764041017,4895,4895,4895,4895,0
20250403,160800,764041017,4895,4895,4895,4895,0
20250403,160700,764041017,4895,4895,4895,4895,0
20250403,160600,764041017,4895,4895,4895,4895,0
20250403,160500,764041017,4895,4895,4895,4895,0
20250403,160400,764041017,4895,4895,4895,4895,0
20250403,160300,764041017,4895,4895,4895,4895,0
20250403,160200,764041017,4895,4895,4895,4895,0
20250403,160100,764041017,4895,4895,4895,4895,0
20250403,160000,764041017,4895,4895,4895,4895,3994
20250403,155900,764041017,4895,4895,4895,4895,0
20250403,155800,764041017,4895,4895,4895,4895,0
20250403,155700,764041017,4895,4895,4895,4895,0
20250403,155600,764041017,4895,4895,4895,4895,0
20250403,155500,764041017,4895,4895,4895,4895,0
20250403,155400,764041017,4895,4895,4895,4895,0
20250403,155300,764041017,4895,4895,4895,4895,0
20250403,155200,764041017,4895,4895,4895,4895,0
20250403,155100,764041017,4895,4895,4895,4895,0
20250403,155000,764041017,4895,4895,4895,4895,0
20250403,154900,764041017,4895,4895,4895,4895,0
20250403,154800,764041017,4895,4895,4895,4895,0
20250403,154700,764041017,4895,4895,4895,4895,0
20250403,154600,764041017,4895,4895,4895,4895,0
20250403,154500,764041017,4895,4895,4895,4895,0
20250403,154400,764041017,4895,4895,4895,4895,0
20250403,154300,764041017,4895,4895,4895,4895,0
20250403,154200,764041017,4895,4895,4895,4895,0
20250403,154100,764041017,4895,4895,4895,4895,0
20250403,154000,764041017,4895,4895,4895,4895,0
20250403,153900,764041017,4895,4895,4895,4895,0
20250403,153800,764041017,4895,4895,4895,4895,0
20250403,153700,764041017,4895,4895,4895,4895,0
20250403,153600,764041017,4895,4895,4895,4895,0
20250403,153500,764041017,4895,4895,4895,4895,0
20250403,153400,764041017,4895,4895,4895,4895,0
20250403,153300,764041017,4895,4895,4895,4895,0
20250403,153200,764041017,4895,4895,4895,4895,0
20250403,153100,764041017,4895,4895,4895,4895,0
20250403,153000,764041017,4895,4895,4895,4895,7988
20250403,152900,744490387,4890,4890,4890,4890,0
20250403,152800,744490387,4890,4890,4890,4890,0
20250403,152700,744490387,4890,4890,4890,4890,0
20250403,152600,744490387,4890,4890,4890,4890,0
20250403,152500,744490387,4890,4890,4890,4890,0
20250403,152400,744490387,4890,4890,4890,4890,0
20250403,152300,744490387,4890,4890,4890,4890,0
20250403,152200,744490387,4890,4890,4890,4890,0
20250403,152100,744490387,4890,4890,4890,4890,0
20250403,152000,744490387,4890,4890,4890,4890,0
20250403,151900,744490387,4890,4870,4890,4860,1522
20250403,151800,737064202,4870,4860,4870,4860,536
20250403,151700,734456137,4860,4850,4860,4850,739
20250403,151600,730867852,4850,4830,4850,4830,1685
20250403,151500,722713412,4830,4820,4830,4820,805
20250403,151400,718830902,4820,4790,4820,4785,921
20250403,151300,714420917,4830,4835,4835,4830,29
20250403,151200,714280707,4835,4780,4835,4780,9855
20250403,151100,667018032,4780,4775,4780,4775,270
20250403,151000,665727987,4780,4780,4780,4780,0
20250403,150900,665727987,4780,4775,4780,4770,182
20250403,150800,664858642,4780,4785,4785,4780,866
20250403,150700,660719152,4785,4780,4785,4780,174
20250403,150600,659886732,4785,4785,4785,4785,0
20250403,150500,659886732,4785,4785,4785,4785,20
20250403,150400,659791032,4785,4785,4785,4780,994
20250403,150300,655039652,4780,4780,4780,4780,0
20250403,150200,655039652,4780,4780,4780,4780,334
20250403,150100,653443132,4780,4785,4785,4780,49
20250403,150000,653208892,4780,4780,4785,4780,534
20250403,145900,650655802,4785,4785,4785,4780,2475
20250403,145800,638813582,4795,4785,4795,4785,367
20250403,145700,637054817,4795,4795,4795,4795,180
20250403,145600,636191717,4785,4785,4785,4785,0
20250403,145500,636191717,4785,4785,4785,4785,0
20250403,145400,636191717,4785,4785,4785,4785,2
20250403,145300,636182147,4780,4780,4780,4780,0
20250403,145200,636182147,4780,4780,4780,4780,452
20250403,145100,634021587,4780,4785,4785,4780,1449
20250403,145000,627090117,4795,4785,4795,4785,541
20250403,144900,624501382,4800,4800,4800,4800,176
20250403,144800,623656582,4800,4800,4800,4800,305
20250403,144700,622192582,4800,4800,4800,4800,18
20250403,144600,622106182,4800,4800,4800,4785,614
20250403,144500,619164132,4800,4800,4800,4800,372
20250403,144400,617378532,4785,4800,4800,4785,301
20250403,144300,615936317,4805,4805,4805,4805,293
20250403,144200,614528452,4805,4800,4805,4800,185
20250403,144100,613639622,4800,4795,4800,4790,326
20250403,144000,612075777,4800,4800,4800,4800,179
20250403,143900,611216577,4800,4800,4800,4800,285
20250403,143800,609848577,4800,4800,4800,4800,320
20250403,143700,608312577,4800,4800,4800,4800,351
20250403,143600,606627777,4790,4810,4810,4790,802
20250403,143500,602781047,4810,4810,4810,4810,508
20250403,143400,600337567,4805,4795,4810,4795,15097
20250403,143300,527919727,4790,4790,4790,4790,311
20250403,143200,526430037,4790,4795,4795,4790,426
20250403,143100,524387412,4795,4795,4795,4795,172
20250403,143000,523562672,4785,4785,4785,4785,42
20250403,142900,523361702,4790,4795,4795,4790,626
20250403,142800,520363097,4780,4795,4795,4780,87
20250403,142700,519946007,4800,4800,4800,4800,0
20250403,142600,519946007,4800,4775,4800,4775,26
20250403,142500,519821732,4775,4775,4775,4775,0
20250403,142400,519821732,4775,4775,4775,4775,459
20250403,142300,517630007,4775,4775,4775,4775,1
20250403,142200,517625232,4775,4800,4800,4775,571
20250403,142100,514897432,4775,4775,4775,4775,1711
20250403,142000,506727407,4775,4780,4780,4775,2119
20250403,141900,496600597,4780,4780,4780,4780,98
20250403,141800,496132157,4805,4805,4805,4805,0
20250403,141700,496132157,4805,4805,4805,4805,0
20250403,141600,496132157,4805,4780,4805,4780,1002
20250403,141500,491342547,4785,4785,4785,4785,219
20250403,141400,490294632,4785,4810,4810,4785,1862
20250403,141300,481376237,4810,4810,4810,4810,0
20250403,141200,481376237,4810,4810,4810,4810,0
20250403,141100,481376237,4810,4810,4810,4810,0
20250403,141000,481376237,4810,4810,4810,4810,0
20250403,140900,481376237,4810,4810,4810,4810,0
20250403,140800,481376237,4810,4810,4810,4810,10
20250403,140700,481328137,4785,4790,4790,4785,40
20250403,140600,481136602,4815,4815,4815,4815,0
20250403,140500,481136602,4815,4795,4815,4790,1398
20250403,140400,474432067,4815,4800,4815,4800,32
20250403,140300,474278392,4800,4800,4800,4800,0
20250403,140200,474278392,4800,4800,4800,4800,0
20250403,140100,474278392,4800,4800,4800,4800,0
20250403,140000,474278392,4800,4800,4800,4800,0
20250403,135900,474278392,4800,4800,4800,4800,5
20250403,135800,474254392,4805,4805,4805,4805,0
20250403,135700,474254392,4805,4805,4805,4805,27
20250403,135600,474124657,4800,4800,4800,4800,17
20250403,135500,474043057,4825,4805,4825,4805,255
20250403,135400,472815482,4825,4825,4825,4825,0
20250403,135300,472815482,4825,4825,4825,4825,0
20250403,135200,472815482,4825,4825,4825,4825,0
20250403,135100,472815482,4825,4825,4825,4825,0
20250403,135000,472815482,4825,4825,4825,4825,0
20250403,134900,472815482,4825,4805,4825,4805,444
20250403,134800,470681182,4805,4805,4805,4805,0
20250403,134700,470681182,4805,4817,4817,4805,200
20250403,134600,469719667,4810,4810,4810,4810,20
20250403,134500,469623467,4815,4820,4820,4815,233
20250403,134400,468501102,4820,4825,4825,4820,1428
20250403,134300,461618037,4825,4825,4825,4825,20
20250403,134200,461521537,4825,4825,4825,4820,588
20250403,134100,458685687,4825,4830,4830,4820,1751
20250403,134000,450231302,4825,4820,4825,4820,1080
20250403,133900,445022767,4820,4820,4820,4820,0
20250403,133800,445022767,4820,4815,4820,4815,504
20250403,133700,442594632,4810,4810,4815,4810,1436
20250403,133600,435681122,4810,4810,4810,4810,351
20250403,133500,433992812,4810,4795,4810,4795,5779
20250403,133400,406246052,4785,4795,4795,4785,131
20250403,133300,405619207,4795,4795,4795,4795,0
20250403,133200,405619207,4795,4795,4795,4795,0
20250403,133100,405619207,4795,4795,4795,4795,838
20250403,133000,401600997,4795,4795,4795,4795,0
20250403,132900,401600997,4795,4795,4795,4795,33
20250403,132800,401442762,4785,4795,4795,4785,56
20250403,132700,401174742,4785,4785,4785,4785,43
20250403,132600,400968987,4785,4790,4790,4785,109
20250403,132500,400447377,4785,4790,4790,4785,90
20250403,132400,400016467,4795,4795,4795,4795,656
20250403,132300,396870947,4790,4790,4790,4790,0
20250403,132200,396870947,4790,4790,4790,4790,288
20250403,132100,395491427,4795,4795,4795,4795,40
20250403,132000,395299627,4795,4795,4795,4795,0
20250403,131900,395299627,4795,4795,4795,4795,1
20250403,131800,395294832,4795,4795,4795,4795,266
20250403,131700,394019362,4795,4790,4795,4790,78
20250403,131600,393645627,4790,4790,4790,4790,0
20250403,131500,393645627,4790,4780,4790,4780,403
20250403,131400,391718437,4780,4780,4780,4780,0
20250403,131300,391718437,4780,4780,4780,4775,525
20250403,131200,389211247,4785,4780,4785,4780,34
20250403,131100,389048562,4775,4775,4775,4775,84
20250403,131000,388647462,4785,4785,4785,4785,41
20250403,130900,388451277,4780,4780,4780,4780,50
20250403,130800,388212277,4790,4780,4790,4780,4
20250403,130700,388193137,4775,4775,4775,4775,12
20250403,130600,388135837,4785,4785,4785,4785,7
20250403,130500,388102342,4785,4785,4785,4785,100
20250403,130400,387623842,4770,4770,4770,4770,0
20250403,130300,387623842,4770,4770,4770,4770,0
20250403,130200,387623842,4770,4770,4770,4770,0
20250403,130100,387623842,4770,4770,4770,4770,30
20250403,130000,387480742,4770,4770,4770,4770,40
20250403,125900,387289942,4770,4785,4790,4770,66
20250403,125800,386974592,4775,4775,4775,4775,0
20250403,125700,386974592,4775,4775,4775,4775,30
20250403,125600,386831342,4775,4775,4775,4775,180
20250403,125500,385971842,4775,4775,4775,4775,266
20250403,125400,384701692,4775,4775,4775,4765,1076
20250403,125300,379566777,4785,4785,4785,4785,0
20250403,125200,379566777,4785,4785,4785,4785,0
20250403,125100,379566777,4785,4785,4785,4785,3
20250403,125000,379552422,4785,4785,4785,4775,208
20250403,124900,378558362,4790,4790,4790,4790,0
20250403,124800,378558362,4790,4790,4790,4790,701
20250403,124700,375200572,4785,4785,4785,4785,299
20250403,124600,373769857,4785,4795,4800,4785,10717
20250403,124500,322382412,4795,4795,4795,4795,0
20250403,124400,322382412,4795,4795,4795,4795,0
20250403,124300,322382412,4795,4795,4795,4795,27
20250403,124200,322252947,4805,4805,4805,4805,0
20250403,124100,322252947,4805,4805,4805,4805,0
20250403,124000,322252947,4805,4805,4805,4805,5
20250403,123900,322228922,4805,4805,4805,4805,77
20250403,123800,321858937,4795,4795,4795,4795,153
20250403,123700,321125302,4795,4795,4795,4795,0
20250403,123600,321125302,4795,4795,4795,4795,0
20250403,123500,321125302,4795,4795,4795,4795,0
20250403,123400,321125302,4795,4800,4800,4795,261
20250403,123300,319872617,4800,4800,4800,4800,662
20250403,123200,316695017,4805,4800,4805,4800,349
20250403,123100,315019567,4800,4800,4800,4800,260
20250403,123000,313771567,4805,4805,4805,4805,0
20250403,122900,313771567,4805,4805,4805,4805,0
20250403,122800,313771567,4805,4802,4805,4800,493
20250403,122700,311404122,4805,4805,4805,4805,0
20250403,122600,311404122,4805,4805,4805,4805,29
20250403,122500,311264777,4805,4800,4805,4800,312
20250403,122400,309766901,4797,4797,4797,4797,38
20250403,122300,309584615,4800,4795,4800,4795,860
20250403,122200,305459915,4800,4800,4800,4800,108
20250403,122100,304941515,4805,4805,4805,4805,200
20250403,122000,303980515,4805,4800,4805,4800,8
20250403,121900,303942105,4800,4800,4800,4800,52
20250403,121800,303692505,4800,4800,4800,4800,79
20250403,121700,303313305,4800,4800,4800,4800,12
20250403,121600,303255705,4805,4800,4805,4800,9
20250403,121500,303212495,4800,4800,4800,4800,1
20250403,121400,303207695,4800,4800,4800,4800,548
20250403,121300,300577295,4805,4805,4805,4805,0
20250403,121200,300577295,4805,4805,4805,4805,0
20250403,121100,300577295,4805,4805,4805,4805,3
20250403,121000,300562880,4805,4805,4805,4805,15
20250403,120900,300490805,4805,4805,4805,4805,15
20250403,120800,300418730,4805,4802,4805,4800,376
20250403,120700,298613856,4800,4800,4800,4800,15
20250403,120600,298541856,4802,4802,4802,4802,24
20250403,120500,298426608,4802,4802,4802,4802,47
20250403,120400,298200914,4802,4802,4802,4802,17
20250403,120300,298119280,4805,4805,4805,4805,8
20250403,120200,298080840,4805,4800,4805,4795,663
20250403,120100,294900925,4800,4800,4800,4800,22
20250403,120000,294795325,4800,4800,4800,4800,4
20250403,115900,294776125,4795,4795,4795,4795,244
20250403,115800,293606145,4795,4795,4795,4795,0
20250403,115700,293606145,4795,4795,4795,4795,0
20250403,115600,293606145,4795,4795,4795,4795,0
20250403,115500,293606145,4795,4790,4795,4790,4
20250403,115400,293586970,4790,4795,4795,4790,101
20250403,115300,293103175,4795,4795,4795,4795,252
20250403,115200,291894835,4800,4800,4800,4800,0
20250403,115100,291894835,4800,4805,4805,4800,137
20250403,115000,291237151,4805,4805,4805,4805,11
20250403,114900,291184296,4805,4805,4805,4805,10
20250403,114800,291136246,4805,4805,4805,4805,28
20250403,114700,291001706,4805,4805,4805,4805,210
20250403,114600,289992656,4805,4805,4805,4805,5
20250403,114500,289968631,4800,4800,4800,4800,1
20250403,114400,289963831,4800,4800,4800,4800,10
20250403,114300,289915831,4805,4805,4805,4805,2
20250403,114200,289906221,4805,4805,4805,4805,5
20250403,114100,289882196,4805,4805,4805,4805,0
20250403,114000,289882196,4805,4805,4805,4805,0
20250403,113900,289882196,4805,4805,4805,4805,0
20250403,113800,289882196,4805,4805,4805,4805,0
20250403,113700,289882196,4805,4805,4805,4805,1
20250403,113600,289877391,4805,4805,4805,4805,12
20250403,113500,289819731,4805,4805,4805,4805,12
20250403,113400,289762071,4805,4805,4805,4805,53
20250403,113300,289507406,4805,4805,4805,4805,1
20250403,113200,289502601,4795,4795,4795,4795,222
20250403,113100,288438111,4795,4795,4795,4795,1
20250403,113000,288433316,4795,4800,4800,4795,300
20250403,112900,286993666,4805,4805,4805,4805,3
20250403,112800,286979251,4805,4800,4805,4800,151
20250403,112700,286253946,4795,4795,4795,4795,24
20250403,112600,286138866,4795,4795,4795,4795,1
20250403,112500,286134071,4785,4785,4785,4785,2
20250403,112400,286124501,4785,4785,4785,4785,0
20250403,112300,286124501,4785,4785,4785,4785,100
20250403,112200,285646001,4785,4785,4785,4785,0
20250403,112100,285646001,4785,4785,4785,4785,0
20250403,112000,285646001,4785,4785,4785,4785,0
20250403,111900,285646001,4785,4785,4785,4785,0
20250403,111800,285646001,4785,4795,4795,4785,139
20250403,111700,284980786,4800,4800,4800,4800,0
20250403,111600,284980786,4800,4800,4800,4800,0
20250403,111500,284980786,4800,4800,4800,4800,0
20250403,111400,284980786,4800,4800,4800,4800,50
20250403,111300,284740786,4805,4805,4805,4805,1
20250403,111200,284735981,4805,4805,4805,4805,0
20250403,111100,284735981,4805,4805,4805,4805,0
20250403,111000,284735981,4805,4805,4805,4785,1031
20250403,110900,279802026,4810,4800,4810,4800,120
20250403,110800,279225026,4810,4805,4810,4805,111
20250403,110700,278691651,4805,4805,4805,4805,1
20250403,110600,278686846,4800,4800,4800,4800,3
20250403,110500,278672446,4800,4785,4800,4785,101
20250403,110400,278189146,4785,4785,4785,4785,30
20250403,110300,278045596,4800,4790,4800,4790,1599
20250403,110200,270378361,4790,4790,4790,4790,346
20250403,110100,268721021,4790,4785,4790,4785,363
20250403,110000,266982396,4785,4785,4785,4785,0
20250403,105900,266982396,4785,4785,4785,4785,114
20250403,105800,266436906,4785,4785,4785,4785,258
20250403,105700,265202376,4785,4785,4785,4785,32
20250403,105600,265049256,4785,4785,4785,4785,107
20250403,105500,264537261,4780,4785,4785,4780,425
20250403,105400,262505756,4785,4775,4785,4775,201
20250403,105300,261545116,4760,4760,4760,4760,0
20250403,105200,261545116,4760,4755,4760,4755,223
20250403,105100,260484636,4755,4755,4755,4755,0
20250403,105000,260484636,4755,4755,4755,4755,58
20250403,104900,260208846,4755,4755,4755,4755,320
20250403,104800,258687246,4775,4755,4775,4755,404
20250403,104700,256766186,4755,4755,4755,4755,1
20250403,104600,256761431,4755,4755,4755,4755,236
20250403,104500,255639251,4755,4755,4755,4755,0
20250403,104400,255639251,4755,4755,4755,4755,0
20250403,104300,255639251,4755,4760,4760,4755,1000
20250403,104200,250882751,4760,4760,4760,4760,472
20250403,104100,248636031,4785,4765,4785,4760,1246
20250403,104000,242703696,4760,4760,4760,4760,0
20250403,103900,242703696,4760,4760,4760,4760,0
20250403,103800,242703696,4760,4760,4760,4760,0
20250403,103700,242703696,4760,4790,4790,4760,341
20250403,103600,241077586,4795,4795,4795,4795,10
20250403,103500,241029636,4795,4795,4795,4795,4
20250403,103400,241010456,4795,4770,4795,4770,739
20250403,103300,237485401,4795,4795,4795,4795,3
20250403,103200,237471016,4795,4795,4795,4775,224
20250403,103100,236401006,4795,4795,4795,4775,129
20250403,103000,235784641,4795,4785,4795,4785,165
20250403,102900,234994966,4785,4775,4785,4775,203
20250403,102800,234023631,4785,4785,4785,4785,188
20250403,102700,233124051,4795,4795,4795,4795,13
20250403,102600,233061716,4795,4795,4795,4795,6
20250403,102500,233032946,4795,4795,4795,4795,15
20250403,102400,232961021,4800,4787,4800,4775,30
20250403,102300,232817509,4775,4787,4787,4775,279
20250403,102200,231485164,4800,4800,4800,4800,0
20250403,102100,231485164,4800,4800,4800,4800,0
20250403,102000,231485164,4800,4805,4805,4800,120
20250403,101900,230908664,4805,4800,4805,4765,879
20250403,101800,226709144,4805,4810,4810,4805,149
20250403,101700,225993184,4810,4810,4810,4810,46
20250403,101600,225771924,4810,4810,4810,4810,25
20250403,101500,225651674,4810,4810,4810,4810,8
20250403,101400,225613194,4810,4810,4810,4810,15
20250403,101300,225541044,4805,4800,4805,4800,283
20250403,101200,224181724,4800,4795,4800,4795,31
20250403,101100,224033074,4795,4805,4805,4795,40
20250403,101000,223840924,4805,4805,4805,4805,5
20250403,100900,223816899,4795,4795,4795,4785,389
20250403,100800,221951654,4795,4795,4795,4785,401
20250403,100700,220028869,4795,4795,4795,4795,402
20250403,100600,218101279,4795,4795,4795,4790,112
20250403,100500,217564784,4790,4800,4810,4790,412
20250403,100400,215587234,4810,4810,4810,4810,506
20250403,100300,213153374,4810,4810,4810,4810,47
20250403,100200,212927304,4770,4770,4770,4770,24
20250403,100100,212812824,4760,4795,4795,4760,2000
20250403,100000,203262504,4815,4815,4815,4815,53
20250403,095900,203007309,4815,4815,4815,4795,493
20250403,095800,200639114,4815,4815,4815,4815,2
20250403,095700,200629484,4800,4815,4815,4800,273
20250403,095600,199319069,4815,4815,4815,4815,7
20250403,095500,199285364,4810,4810,4810,4810,158
20250403,095400,198525384,4810,4810,4810,4810,14
20250403,095300,198458044,4815,4800,4815,4800,220
20250403,095200,197401794,4815,4815,4815,4815,0
20250403,095100,197401794,4815,4800,4815,4800,1594
20250403,095000,189747289,4795,4800,4800,4795,510
20250403,094900,187299339,4800,4805,4805,4795,493
20250403,094800,184933834,4805,4810,4810,4805,100
20250403,094700,184453324,4810,4815,4815,4810,23
20250403,094600,184342614,4810,4815,4815,4810,95
20250403,094500,183885644,4815,4820,4820,4810,15
20250403,094400,183813359,4820,4820,4820,4820,3
20250403,094300,183798899,4820,4820,4820,4800,226
20250403,094200,182711594,4795,4795,4795,4795,41
20250403,094100,182514999,4795,4825,4825,4795,636
20250403,094000,179457439,4825,4825,4825,4825,42
20250403,093900,179254789,4825,4820,4825,4820,81
20250403,093800,178864069,4820,4810,4820,4810,114
20250403,093700,178315114,4810,4810,4810,4810,1470
20250403,093600,171244414,4805,4805,4805,4805,0
20250403,093500,171244414,4805,4795,4805,4795,390
20250403,093400,169371464,4795,4795,4795,4795,0
20250403,093300,169371464,4795,4795,4800,4795,380
20250403,093200,167547829,4800,4800,4800,4800,10
20250403,093100,167499829,4795,4800,4800,4795,765
20250403,093000,163830514,4795,4795,4795,4795,1140
20250403,092900,158364214,4785,4785,4795,4785,37
20250403,092800,158187159,4795,4810,4810,4795,323
20250403,092700,156636614,4820,4825,4825,4820,39
20250403,092600,156448624,4830,4845,4850,4830,542
20250403,092500,153828219,4825,4845,4850,4825,153
20250403,092400,153087624,4815,4815,4850,4800,2307
20250403,092300,141922874,4815,4795,4820,4795,1456
20250403,092200,134909404,4770,4795,4795,4770,5364
20250403,092100,109244384,4790,4820,4820,4790,2945
20250403,092000,95091949,4815,4835,4835,4815,137
20250403,091900,94432274,4835,4835,4835,4835,1224
20250403,091800,88514234,4840,4835,4840,4835,237
20250403,091700,87368109,4835,4845,4850,4835,348
20250403,091600,85684081,4840,4835,4840,4835,647
20250403,091500,82553826,4817,4817,4817,4790,556
20250403,091400,79887050,4790,4835,4835,4790,1315
20250403,091300,73580450,4835,4835,4835,4835,68
20250403,091200,73251670,4835,4790,4835,4790,1813
20250403,091100,64525425,4765,4765,4765,4765,100
20250403,091000,64048925,4760,4785,4785,4760,712
20250403,090900,60643980,4785,4760,4785,4760,2241
20250403,090800,49958305,4760,4740,4760,4725,861
20250403,090700,45888240,4740,4755,4765,4740,146
20250403,090600,45194400,4715,4765,4765,4715,108
20250403,090500,44683295,4765,4735,4765,4735,15
20250403,090400,44612130,4725,4765,4765,4725,1466
20250403,090300,37667885,4740,4745,4780,4740,461
20250403,090200,35481070,4735,4740,4740,4735,1270
20250403,090100,29461605,4735,4845,4845,4735,2865
20250403,090000,15821560,4785,4820,4850,4785,3284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190000 764041017 4895 4895 4895 4895 3994
3 20250403 185900 764041017 4895 4895 4895 4895 0
4 20250403 185800 764041017 4895 4895 4895 4895 0
5 20250403 185700 764041017 4895 4895 4895 4895 0
6 20250403 185600 764041017 4895 4895 4895 4895 0
7 20250403 185500 764041017 4895 4895 4895 4895 0
8 20250403 185400 764041017 4895 4895 4895 4895 0
9 20250403 185300 764041017 4895 4895 4895 4895 0
10 20250403 185200 764041017 4895 4895 4895 4895 0
11 20250403 185100 764041017 4895 4895 4895 4895 0
12 20250403 185000 764041017 4895 4895 4895 4895 0
13 20250403 184900 764041017 4895 4895 4895 4895 0
14 20250403 184800 764041017 4895 4895 4895 4895 0
15 20250403 184700 764041017 4895 4895 4895 4895 0
16 20250403 184600 764041017 4895 4895 4895 4895 0
17 20250403 184500 764041017 4895 4895 4895 4895 0
18 20250403 184400 764041017 4895 4895 4895 4895 0
19 20250403 184300 764041017 4895 4895 4895 4895 0
20 20250403 184200 764041017 4895 4895 4895 4895 0
21 20250403 184100 764041017 4895 4895 4895 4895 0
22 20250403 184000 764041017 4895 4895 4895 4895 0
23 20250403 183900 764041017 4895 4895 4895 4895 0
24 20250403 183800 764041017 4895 4895 4895 4895 0
25 20250403 183700 764041017 4895 4895 4895 4895 0
26 20250403 183600 764041017 4895 4895 4895 4895 0
27 20250403 183500 764041017 4895 4895 4895 4895 0
28 20250403 183400 764041017 4895 4895 4895 4895 0
29 20250403 183300 764041017 4895 4895 4895 4895 0
30 20250403 183200 764041017 4895 4895 4895 4895 0
31 20250403 183100 764041017 4895 4895 4895 4895 0
32 20250403 183000 764041017 4895 4895 4895 4895 3994
33 20250403 182900 764041017 4895 4895 4895 4895 0
34 20250403 182800 764041017 4895 4895 4895 4895 0
35 20250403 182700 764041017 4895 4895 4895 4895 0
36 20250403 182600 764041017 4895 4895 4895 4895 0
37 20250403 182500 764041017 4895 4895 4895 4895 0
38 20250403 182400 764041017 4895 4895 4895 4895 0
39 20250403 182300 764041017 4895 4895 4895 4895 0
40 20250403 182200 764041017 4895 4895 4895 4895 0
41 20250403 182100 764041017 4895 4895 4895 4895 0
42 20250403 182000 764041017 4895 4895 4895 4895 0
43 20250403 181900 764041017 4895 4895 4895 4895 0
44 20250403 181800 764041017 4895 4895 4895 4895 0
45 20250403 181700 764041017 4895 4895 4895 4895 0
46 20250403 181600 764041017 4895 4895 4895 4895 0
47 20250403 181500 764041017 4895 4895 4895 4895 0
48 20250403 181400 764041017 4895 4895 4895 4895 0
49 20250403 181300 764041017 4895 4895 4895 4895 0
50 20250403 181200 764041017 4895 4895 4895 4895 0
51 20250403 181100 764041017 4895 4895 4895 4895 0
52 20250403 181000 764041017 4895 4895 4895 4895 0
53 20250403 180900 764041017 4895 4895 4895 4895 0
54 20250403 180800 764041017 4895 4895 4895 4895 0
55 20250403 180700 764041017 4895 4895 4895 4895 0
56 20250403 180600 764041017 4895 4895 4895 4895 0
57 20250403 180500 764041017 4895 4895 4895 4895 0
58 20250403 180400 764041017 4895 4895 4895 4895 0
59 20250403 180300 764041017 4895 4895 4895 4895 0
60 20250403 180200 764041017 4895 4895 4895 4895 0
61 20250403 180100 764041017 4895 4895 4895 4895 0
62 20250403 180000 764041017 4895 4895 4895 4895 3994
63 20250403 175900 764041017 4895 4895 4895 4895 0
64 20250403 175800 764041017 4895 4895 4895 4895 0
65 20250403 175700 764041017 4895 4895 4895 4895 0
66 20250403 175600 764041017 4895 4895 4895 4895 0
67 20250403 175500 764041017 4895 4895 4895 4895 0
68 20250403 175400 764041017 4895 4895 4895 4895 0
69 20250403 175300 764041017 4895 4895 4895 4895 0
70 20250403 175200 764041017 4895 4895 4895 4895 0
71 20250403 175100 764041017 4895 4895 4895 4895 0
72 20250403 175000 764041017 4895 4895 4895 4895 0
73 20250403 174900 764041017 4895 4895 4895 4895 0
74 20250403 174800 764041017 4895 4895 4895 4895 0
75 20250403 174700 764041017 4895 4895 4895 4895 0
76 20250403 174600 764041017 4895 4895 4895 4895 0
77 20250403 174500 764041017 4895 4895 4895 4895 0
78 20250403 174400 764041017 4895 4895 4895 4895 0
79 20250403 174300 764041017 4895 4895 4895 4895 0
80 20250403 174200 764041017 4895 4895 4895 4895 0
81 20250403 174100 764041017 4895 4895 4895 4895 0
82 20250403 174000 764041017 4895 4895 4895 4895 0
83 20250403 173900 764041017 4895 4895 4895 4895 0
84 20250403 173800 764041017 4895 4895 4895 4895 0
85 20250403 173700 764041017 4895 4895 4895 4895 0
86 20250403 173600 764041017 4895 4895 4895 4895 0
87 20250403 173500 764041017 4895 4895 4895 4895 0
88 20250403 173400 764041017 4895 4895 4895 4895 0
89 20250403 173300 764041017 4895 4895 4895 4895 0
90 20250403 173200 764041017 4895 4895 4895 4895 0
91 20250403 173100 764041017 4895 4895 4895 4895 0
92 20250403 173000 764041017 4895 4895 4895 4895 3994
93 20250403 172900 764041017 4895 4895 4895 4895 0
94 20250403 172800 764041017 4895 4895 4895 4895 0
95 20250403 172700 764041017 4895 4895 4895 4895 0
96 20250403 172600 764041017 4895 4895 4895 4895 0
97 20250403 172500 764041017 4895 4895 4895 4895 0
98 20250403 172400 764041017 4895 4895 4895 4895 0
99 20250403 172300 764041017 4895 4895 4895 4895 0
100 20250403 172200 764041017 4895 4895 4895 4895 0
101 20250403 172100 764041017 4895 4895 4895 4895 0
102 20250403 172000 764041017 4895 4895 4895 4895 0
103 20250403 171900 764041017 4895 4895 4895 4895 0
104 20250403 171800 764041017 4895 4895 4895 4895 0
105 20250403 171700 764041017 4895 4895 4895 4895 0
106 20250403 171600 764041017 4895 4895 4895 4895 0
107 20250403 171500 764041017 4895 4895 4895 4895 0
108 20250403 171400 764041017 4895 4895 4895 4895 0
109 20250403 171300 764041017 4895 4895 4895 4895 0
110 20250403 171200 764041017 4895 4895 4895 4895 0
111 20250403 171100 764041017 4895 4895 4895 4895 0
112 20250403 171000 764041017 4895 4895 4895 4895 0
113 20250403 170900 764041017 4895 4895 4895 4895 0
114 20250403 170800 764041017 4895 4895 4895 4895 0
115 20250403 170700 764041017 4895 4895 4895 4895 0
116 20250403 170600 764041017 4895 4895 4895 4895 0
117 20250403 170500 764041017 4895 4895 4895 4895 0
118 20250403 170400 764041017 4895 4895 4895 4895 0
119 20250403 170300 764041017 4895 4895 4895 4895 0
120 20250403 170200 764041017 4895 4895 4895 4895 0
121 20250403 170100 764041017 4895 4895 4895 4895 0
122 20250403 170000 764041017 4895 4895 4895 4895 3994
123 20250403 165900 764041017 4895 4895 4895 4895 0
124 20250403 165800 764041017 4895 4895 4895 4895 0
125 20250403 165700 764041017 4895 4895 4895 4895 0
126 20250403 165600 764041017 4895 4895 4895 4895 0
127 20250403 165500 764041017 4895 4895 4895 4895 0
128 20250403 165400 764041017 4895 4895 4895 4895 0
129 20250403 165300 764041017 4895 4895 4895 4895 0
130 20250403 165200 764041017 4895 4895 4895 4895 0
131 20250403 165100 764041017 4895 4895 4895 4895 0
132 20250403 165000 764041017 4895 4895 4895 4895 0
133 20250403 164900 764041017 4895 4895 4895 4895 0
134 20250403 164800 764041017 4895 4895 4895 4895 0
135 20250403 164700 764041017 4895 4895 4895 4895 0
136 20250403 164600 764041017 4895 4895 4895 4895 0
137 20250403 164500 764041017 4895 4895 4895 4895 0
138 20250403 164400 764041017 4895 4895 4895 4895 0
139 20250403 164300 764041017 4895 4895 4895 4895 0
140 20250403 164200 764041017 4895 4895 4895 4895 0
141 20250403 164100 764041017 4895 4895 4895 4895 0
142 20250403 164000 764041017 4895 4895 4895 4895 0
143 20250403 163900 764041017 4895 4895 4895 4895 0
144 20250403 163800 764041017 4895 4895 4895 4895 0
145 20250403 163700 764041017 4895 4895 4895 4895 0
146 20250403 163600 764041017 4895 4895 4895 4895 0
147 20250403 163500 764041017 4895 4895 4895 4895 0
148 20250403 163400 764041017 4895 4895 4895 4895 0
149 20250403 163300 764041017 4895 4895 4895 4895 0
150 20250403 163200 764041017 4895 4895 4895 4895 0
151 20250403 163100 764041017 4895 4895 4895 4895 0
152 20250403 163000 764041017 4895 4895 4895 4895 3994
153 20250403 162900 764041017 4895 4895 4895 4895 0
154 20250403 162800 764041017 4895 4895 4895 4895 0
155 20250403 162700 764041017 4895 4895 4895 4895 0
156 20250403 162600 764041017 4895 4895 4895 4895 0
157 20250403 162500 764041017 4895 4895 4895 4895 0
158 20250403 162400 764041017 4895 4895 4895 4895 0
159 20250403 162300 764041017 4895 4895 4895 4895 0
160 20250403 162200 764041017 4895 4895 4895 4895 0
161 20250403 162100 764041017 4895 4895 4895 4895 0
162 20250403 162000 764041017 4895 4895 4895 4895 0
163 20250403 161900 764041017 4895 4895 4895 4895 0
164 20250403 161800 764041017 4895 4895 4895 4895 0
165 20250403 161700 764041017 4895 4895 4895 4895 0
166 20250403 161600 764041017 4895 4895 4895 4895 0
167 20250403 161500 764041017 4895 4895 4895 4895 0
168 20250403 161400 764041017 4895 4895 4895 4895 0
169 20250403 161300 764041017 4895 4895 4895 4895 0
170 20250403 161200 764041017 4895 4895 4895 4895 0
171 20250403 161100 764041017 4895 4895 4895 4895 0
172 20250403 161000 764041017 4895 4895 4895 4895 0
173 20250403 160900 764041017 4895 4895 4895 4895 0
174 20250403 160800 764041017 4895 4895 4895 4895 0
175 20250403 160700 764041017 4895 4895 4895 4895 0
176 20250403 160600 764041017 4895 4895 4895 4895 0
177 20250403 160500 764041017 4895 4895 4895 4895 0
178 20250403 160400 764041017 4895 4895 4895 4895 0
179 20250403 160300 764041017 4895 4895 4895 4895 0
180 20250403 160200 764041017 4895 4895 4895 4895 0
181 20250403 160100 764041017 4895 4895 4895 4895 0
182 20250403 160000 764041017 4895 4895 4895 4895 3994
183 20250403 155900 764041017 4895 4895 4895 4895 0
184 20250403 155800 764041017 4895 4895 4895 4895 0
185 20250403 155700 764041017 4895 4895 4895 4895 0
186 20250403 155600 764041017 4895 4895 4895 4895 0
187 20250403 155500 764041017 4895 4895 4895 4895 0
188 20250403 155400 764041017 4895 4895 4895 4895 0
189 20250403 155300 764041017 4895 4895 4895 4895 0
190 20250403 155200 764041017 4895 4895 4895 4895 0
191 20250403 155100 764041017 4895 4895 4895 4895 0
192 20250403 155000 764041017 4895 4895 4895 4895 0
193 20250403 154900 764041017 4895 4895 4895 4895 0
194 20250403 154800 764041017 4895 4895 4895 4895 0
195 20250403 154700 764041017 4895 4895 4895 4895 0
196 20250403 154600 764041017 4895 4895 4895 4895 0
197 20250403 154500 764041017 4895 4895 4895 4895 0
198 20250403 154400 764041017 4895 4895 4895 4895 0
199 20250403 154300 764041017 4895 4895 4895 4895 0
200 20250403 154200 764041017 4895 4895 4895 4895 0
201 20250403 154100 764041017 4895 4895 4895 4895 0
202 20250403 154000 764041017 4895 4895 4895 4895 0
203 20250403 153900 764041017 4895 4895 4895 4895 0
204 20250403 153800 764041017 4895 4895 4895 4895 0
205 20250403 153700 764041017 4895 4895 4895 4895 0
206 20250403 153600 764041017 4895 4895 4895 4895 0
207 20250403 153500 764041017 4895 4895 4895 4895 0
208 20250403 153400 764041017 4895 4895 4895 4895 0
209 20250403 153300 764041017 4895 4895 4895 4895 0
210 20250403 153200 764041017 4895 4895 4895 4895 0
211 20250403 153100 764041017 4895 4895 4895 4895 0
212 20250403 153000 764041017 4895 4895 4895 4895 7988
213 20250403 152900 744490387 4890 4890 4890 4890 0
214 20250403 152800 744490387 4890 4890 4890 4890 0
215 20250403 152700 744490387 4890 4890 4890 4890 0
216 20250403 152600 744490387 4890 4890 4890 4890 0
217 20250403 152500 744490387 4890 4890 4890 4890 0
218 20250403 152400 744490387 4890 4890 4890 4890 0
219 20250403 152300 744490387 4890 4890 4890 4890 0
220 20250403 152200 744490387 4890 4890 4890 4890 0
221 20250403 152100 744490387 4890 4890 4890 4890 0
222 20250403 152000 744490387 4890 4890 4890 4890 0
223 20250403 151900 744490387 4890 4870 4890 4860 1522
224 20250403 151800 737064202 4870 4860 4870 4860 536
225 20250403 151700 734456137 4860 4850 4860 4850 739
226 20250403 151600 730867852 4850 4830 4850 4830 1685
227 20250403 151500 722713412 4830 4820 4830 4820 805
228 20250403 151400 718830902 4820 4790 4820 4785 921
229 20250403 151300 714420917 4830 4835 4835 4830 29
230 20250403 151200 714280707 4835 4780 4835 4780 9855
231 20250403 151100 667018032 4780 4775 4780 4775 270
232 20250403 151000 665727987 4780 4780 4780 4780 0
233 20250403 150900 665727987 4780 4775 4780 4770 182
234 20250403 150800 664858642 4780 4785 4785 4780 866
235 20250403 150700 660719152 4785 4780 4785 4780 174
236 20250403 150600 659886732 4785 4785 4785 4785 0
237 20250403 150500 659886732 4785 4785 4785 4785 20
238 20250403 150400 659791032 4785 4785 4785 4780 994
239 20250403 150300 655039652 4780 4780 4780 4780 0
240 20250403 150200 655039652 4780 4780 4780 4780 334
241 20250403 150100 653443132 4780 4785 4785 4780 49
242 20250403 150000 653208892 4780 4780 4785 4780 534
243 20250403 145900 650655802 4785 4785 4785 4780 2475
244 20250403 145800 638813582 4795 4785 4795 4785 367
245 20250403 145700 637054817 4795 4795 4795 4795 180
246 20250403 145600 636191717 4785 4785 4785 4785 0
247 20250403 145500 636191717 4785 4785 4785 4785 0
248 20250403 145400 636191717 4785 4785 4785 4785 2
249 20250403 145300 636182147 4780 4780 4780 4780 0
250 20250403 145200 636182147 4780 4780 4780 4780 452
251 20250403 145100 634021587 4780 4785 4785 4780 1449
252 20250403 145000 627090117 4795 4785 4795 4785 541
253 20250403 144900 624501382 4800 4800 4800 4800 176
254 20250403 144800 623656582 4800 4800 4800 4800 305
255 20250403 144700 622192582 4800 4800 4800 4800 18
256 20250403 144600 622106182 4800 4800 4800 4785 614
257 20250403 144500 619164132 4800 4800 4800 4800 372
258 20250403 144400 617378532 4785 4800 4800 4785 301
259 20250403 144300 615936317 4805 4805 4805 4805 293
260 20250403 144200 614528452 4805 4800 4805 4800 185
261 20250403 144100 613639622 4800 4795 4800 4790 326
262 20250403 144000 612075777 4800 4800 4800 4800 179
263 20250403 143900 611216577 4800 4800 4800 4800 285
264 20250403 143800 609848577 4800 4800 4800 4800 320
265 20250403 143700 608312577 4800 4800 4800 4800 351
266 20250403 143600 606627777 4790 4810 4810 4790 802
267 20250403 143500 602781047 4810 4810 4810 4810 508
268 20250403 143400 600337567 4805 4795 4810 4795 15097
269 20250403 143300 527919727 4790 4790 4790 4790 311
270 20250403 143200 526430037 4790 4795 4795 4790 426
271 20250403 143100 524387412 4795 4795 4795 4795 172
272 20250403 143000 523562672 4785 4785 4785 4785 42
273 20250403 142900 523361702 4790 4795 4795 4790 626
274 20250403 142800 520363097 4780 4795 4795 4780 87
275 20250403 142700 519946007 4800 4800 4800 4800 0
276 20250403 142600 519946007 4800 4775 4800 4775 26
277 20250403 142500 519821732 4775 4775 4775 4775 0
278 20250403 142400 519821732 4775 4775 4775 4775 459
279 20250403 142300 517630007 4775 4775 4775 4775 1
280 20250403 142200 517625232 4775 4800 4800 4775 571
281 20250403 142100 514897432 4775 4775 4775 4775 1711
282 20250403 142000 506727407 4775 4780 4780 4775 2119
283 20250403 141900 496600597 4780 4780 4780 4780 98
284 20250403 141800 496132157 4805 4805 4805 4805 0
285 20250403 141700 496132157 4805 4805 4805 4805 0
286 20250403 141600 496132157 4805 4780 4805 4780 1002
287 20250403 141500 491342547 4785 4785 4785 4785 219
288 20250403 141400 490294632 4785 4810 4810 4785 1862
289 20250403 141300 481376237 4810 4810 4810 4810 0
290 20250403 141200 481376237 4810 4810 4810 4810 0
291 20250403 141100 481376237 4810 4810 4810 4810 0
292 20250403 141000 481376237 4810 4810 4810 4810 0
293 20250403 140900 481376237 4810 4810 4810 4810 0
294 20250403 140800 481376237 4810 4810 4810 4810 10
295 20250403 140700 481328137 4785 4790 4790 4785 40
296 20250403 140600 481136602 4815 4815 4815 4815 0
297 20250403 140500 481136602 4815 4795 4815 4790 1398
298 20250403 140400 474432067 4815 4800 4815 4800 32
299 20250403 140300 474278392 4800 4800 4800 4800 0
300 20250403 140200 474278392 4800 4800 4800 4800 0
301 20250403 140100 474278392 4800 4800 4800 4800 0
302 20250403 140000 474278392 4800 4800 4800 4800 0
303 20250403 135900 474278392 4800 4800 4800 4800 5
304 20250403 135800 474254392 4805 4805 4805 4805 0
305 20250403 135700 474254392 4805 4805 4805 4805 27
306 20250403 135600 474124657 4800 4800 4800 4800 17
307 20250403 135500 474043057 4825 4805 4825 4805 255
308 20250403 135400 472815482 4825 4825 4825 4825 0
309 20250403 135300 472815482 4825 4825 4825 4825 0
310 20250403 135200 472815482 4825 4825 4825 4825 0
311 20250403 135100 472815482 4825 4825 4825 4825 0
312 20250403 135000 472815482 4825 4825 4825 4825 0
313 20250403 134900 472815482 4825 4805 4825 4805 444
314 20250403 134800 470681182 4805 4805 4805 4805 0
315 20250403 134700 470681182 4805 4817 4817 4805 200
316 20250403 134600 469719667 4810 4810 4810 4810 20
317 20250403 134500 469623467 4815 4820 4820 4815 233
318 20250403 134400 468501102 4820 4825 4825 4820 1428
319 20250403 134300 461618037 4825 4825 4825 4825 20
320 20250403 134200 461521537 4825 4825 4825 4820 588
321 20250403 134100 458685687 4825 4830 4830 4820 1751
322 20250403 134000 450231302 4825 4820 4825 4820 1080
323 20250403 133900 445022767 4820 4820 4820 4820 0
324 20250403 133800 445022767 4820 4815 4820 4815 504
325 20250403 133700 442594632 4810 4810 4815 4810 1436
326 20250403 133600 435681122 4810 4810 4810 4810 351
327 20250403 133500 433992812 4810 4795 4810 4795 5779
328 20250403 133400 406246052 4785 4795 4795 4785 131
329 20250403 133300 405619207 4795 4795 4795 4795 0
330 20250403 133200 405619207 4795 4795 4795 4795 0
331 20250403 133100 405619207 4795 4795 4795 4795 838
332 20250403 133000 401600997 4795 4795 4795 4795 0
333 20250403 132900 401600997 4795 4795 4795 4795 33
334 20250403 132800 401442762 4785 4795 4795 4785 56
335 20250403 132700 401174742 4785 4785 4785 4785 43
336 20250403 132600 400968987 4785 4790 4790 4785 109
337 20250403 132500 400447377 4785 4790 4790 4785 90
338 20250403 132400 400016467 4795 4795 4795 4795 656
339 20250403 132300 396870947 4790 4790 4790 4790 0
340 20250403 132200 396870947 4790 4790 4790 4790 288
341 20250403 132100 395491427 4795 4795 4795 4795 40
342 20250403 132000 395299627 4795 4795 4795 4795 0
343 20250403 131900 395299627 4795 4795 4795 4795 1
344 20250403 131800 395294832 4795 4795 4795 4795 266
345 20250403 131700 394019362 4795 4790 4795 4790 78
346 20250403 131600 393645627 4790 4790 4790 4790 0
347 20250403 131500 393645627 4790 4780 4790 4780 403
348 20250403 131400 391718437 4780 4780 4780 4780 0
349 20250403 131300 391718437 4780 4780 4780 4775 525
350 20250403 131200 389211247 4785 4780 4785 4780 34
351 20250403 131100 389048562 4775 4775 4775 4775 84
352 20250403 131000 388647462 4785 4785 4785 4785 41
353 20250403 130900 388451277 4780 4780 4780 4780 50
354 20250403 130800 388212277 4790 4780 4790 4780 4
355 20250403 130700 388193137 4775 4775 4775 4775 12
356 20250403 130600 388135837 4785 4785 4785 4785 7
357 20250403 130500 388102342 4785 4785 4785 4785 100
358 20250403 130400 387623842 4770 4770 4770 4770 0
359 20250403 130300 387623842 4770 4770 4770 4770 0
360 20250403 130200 387623842 4770 4770 4770 4770 0
361 20250403 130100 387623842 4770 4770 4770 4770 30
362 20250403 130000 387480742 4770 4770 4770 4770 40
363 20250403 125900 387289942 4770 4785 4790 4770 66
364 20250403 125800 386974592 4775 4775 4775 4775 0
365 20250403 125700 386974592 4775 4775 4775 4775 30
366 20250403 125600 386831342 4775 4775 4775 4775 180
367 20250403 125500 385971842 4775 4775 4775 4775 266
368 20250403 125400 384701692 4775 4775 4775 4765 1076
369 20250403 125300 379566777 4785 4785 4785 4785 0
370 20250403 125200 379566777 4785 4785 4785 4785 0
371 20250403 125100 379566777 4785 4785 4785 4785 3
372 20250403 125000 379552422 4785 4785 4785 4775 208
373 20250403 124900 378558362 4790 4790 4790 4790 0
374 20250403 124800 378558362 4790 4790 4790 4790 701
375 20250403 124700 375200572 4785 4785 4785 4785 299
376 20250403 124600 373769857 4785 4795 4800 4785 10717
377 20250403 124500 322382412 4795 4795 4795 4795 0
378 20250403 124400 322382412 4795 4795 4795 4795 0
379 20250403 124300 322382412 4795 4795 4795 4795 27
380 20250403 124200 322252947 4805 4805 4805 4805 0
381 20250403 124100 322252947 4805 4805 4805 4805 0
382 20250403 124000 322252947 4805 4805 4805 4805 5
383 20250403 123900 322228922 4805 4805 4805 4805 77
384 20250403 123800 321858937 4795 4795 4795 4795 153
385 20250403 123700 321125302 4795 4795 4795 4795 0
386 20250403 123600 321125302 4795 4795 4795 4795 0
387 20250403 123500 321125302 4795 4795 4795 4795 0
388 20250403 123400 321125302 4795 4800 4800 4795 261
389 20250403 123300 319872617 4800 4800 4800 4800 662
390 20250403 123200 316695017 4805 4800 4805 4800 349
391 20250403 123100 315019567 4800 4800 4800 4800 260
392 20250403 123000 313771567 4805 4805 4805 4805 0
393 20250403 122900 313771567 4805 4805 4805 4805 0
394 20250403 122800 313771567 4805 4802 4805 4800 493
395 20250403 122700 311404122 4805 4805 4805 4805 0
396 20250403 122600 311404122 4805 4805 4805 4805 29
397 20250403 122500 311264777 4805 4800 4805 4800 312
398 20250403 122400 309766901 4797 4797 4797 4797 38
399 20250403 122300 309584615 4800 4795 4800 4795 860
400 20250403 122200 305459915 4800 4800 4800 4800 108
401 20250403 122100 304941515 4805 4805 4805 4805 200
402 20250403 122000 303980515 4805 4800 4805 4800 8
403 20250403 121900 303942105 4800 4800 4800 4800 52
404 20250403 121800 303692505 4800 4800 4800 4800 79
405 20250403 121700 303313305 4800 4800 4800 4800 12
406 20250403 121600 303255705 4805 4800 4805 4800 9
407 20250403 121500 303212495 4800 4800 4800 4800 1
408 20250403 121400 303207695 4800 4800 4800 4800 548
409 20250403 121300 300577295 4805 4805 4805 4805 0
410 20250403 121200 300577295 4805 4805 4805 4805 0
411 20250403 121100 300577295 4805 4805 4805 4805 3
412 20250403 121000 300562880 4805 4805 4805 4805 15
413 20250403 120900 300490805 4805 4805 4805 4805 15
414 20250403 120800 300418730 4805 4802 4805 4800 376
415 20250403 120700 298613856 4800 4800 4800 4800 15
416 20250403 120600 298541856 4802 4802 4802 4802 24
417 20250403 120500 298426608 4802 4802 4802 4802 47
418 20250403 120400 298200914 4802 4802 4802 4802 17
419 20250403 120300 298119280 4805 4805 4805 4805 8
420 20250403 120200 298080840 4805 4800 4805 4795 663
421 20250403 120100 294900925 4800 4800 4800 4800 22
422 20250403 120000 294795325 4800 4800 4800 4800 4
423 20250403 115900 294776125 4795 4795 4795 4795 244
424 20250403 115800 293606145 4795 4795 4795 4795 0
425 20250403 115700 293606145 4795 4795 4795 4795 0
426 20250403 115600 293606145 4795 4795 4795 4795 0
427 20250403 115500 293606145 4795 4790 4795 4790 4
428 20250403 115400 293586970 4790 4795 4795 4790 101
429 20250403 115300 293103175 4795 4795 4795 4795 252
430 20250403 115200 291894835 4800 4800 4800 4800 0
431 20250403 115100 291894835 4800 4805 4805 4800 137
432 20250403 115000 291237151 4805 4805 4805 4805 11
433 20250403 114900 291184296 4805 4805 4805 4805 10
434 20250403 114800 291136246 4805 4805 4805 4805 28
435 20250403 114700 291001706 4805 4805 4805 4805 210
436 20250403 114600 289992656 4805 4805 4805 4805 5
437 20250403 114500 289968631 4800 4800 4800 4800 1
438 20250403 114400 289963831 4800 4800 4800 4800 10
439 20250403 114300 289915831 4805 4805 4805 4805 2
440 20250403 114200 289906221 4805 4805 4805 4805 5
441 20250403 114100 289882196 4805 4805 4805 4805 0
442 20250403 114000 289882196 4805 4805 4805 4805 0
443 20250403 113900 289882196 4805 4805 4805 4805 0
444 20250403 113800 289882196 4805 4805 4805 4805 0
445 20250403 113700 289882196 4805 4805 4805 4805 1
446 20250403 113600 289877391 4805 4805 4805 4805 12
447 20250403 113500 289819731 4805 4805 4805 4805 12
448 20250403 113400 289762071 4805 4805 4805 4805 53
449 20250403 113300 289507406 4805 4805 4805 4805 1
450 20250403 113200 289502601 4795 4795 4795 4795 222
451 20250403 113100 288438111 4795 4795 4795 4795 1
452 20250403 113000 288433316 4795 4800 4800 4795 300
453 20250403 112900 286993666 4805 4805 4805 4805 3
454 20250403 112800 286979251 4805 4800 4805 4800 151
455 20250403 112700 286253946 4795 4795 4795 4795 24
456 20250403 112600 286138866 4795 4795 4795 4795 1
457 20250403 112500 286134071 4785 4785 4785 4785 2
458 20250403 112400 286124501 4785 4785 4785 4785 0
459 20250403 112300 286124501 4785 4785 4785 4785 100
460 20250403 112200 285646001 4785 4785 4785 4785 0
461 20250403 112100 285646001 4785 4785 4785 4785 0
462 20250403 112000 285646001 4785 4785 4785 4785 0
463 20250403 111900 285646001 4785 4785 4785 4785 0
464 20250403 111800 285646001 4785 4795 4795 4785 139
465 20250403 111700 284980786 4800 4800 4800 4800 0
466 20250403 111600 284980786 4800 4800 4800 4800 0
467 20250403 111500 284980786 4800 4800 4800 4800 0
468 20250403 111400 284980786 4800 4800 4800 4800 50
469 20250403 111300 284740786 4805 4805 4805 4805 1
470 20250403 111200 284735981 4805 4805 4805 4805 0
471 20250403 111100 284735981 4805 4805 4805 4805 0
472 20250403 111000 284735981 4805 4805 4805 4785 1031
473 20250403 110900 279802026 4810 4800 4810 4800 120
474 20250403 110800 279225026 4810 4805 4810 4805 111
475 20250403 110700 278691651 4805 4805 4805 4805 1
476 20250403 110600 278686846 4800 4800 4800 4800 3
477 20250403 110500 278672446 4800 4785 4800 4785 101
478 20250403 110400 278189146 4785 4785 4785 4785 30
479 20250403 110300 278045596 4800 4790 4800 4790 1599
480 20250403 110200 270378361 4790 4790 4790 4790 346
481 20250403 110100 268721021 4790 4785 4790 4785 363
482 20250403 110000 266982396 4785 4785 4785 4785 0
483 20250403 105900 266982396 4785 4785 4785 4785 114
484 20250403 105800 266436906 4785 4785 4785 4785 258
485 20250403 105700 265202376 4785 4785 4785 4785 32
486 20250403 105600 265049256 4785 4785 4785 4785 107
487 20250403 105500 264537261 4780 4785 4785 4780 425
488 20250403 105400 262505756 4785 4775 4785 4775 201
489 20250403 105300 261545116 4760 4760 4760 4760 0
490 20250403 105200 261545116 4760 4755 4760 4755 223
491 20250403 105100 260484636 4755 4755 4755 4755 0
492 20250403 105000 260484636 4755 4755 4755 4755 58
493 20250403 104900 260208846 4755 4755 4755 4755 320
494 20250403 104800 258687246 4775 4755 4775 4755 404
495 20250403 104700 256766186 4755 4755 4755 4755 1
496 20250403 104600 256761431 4755 4755 4755 4755 236
497 20250403 104500 255639251 4755 4755 4755 4755 0
498 20250403 104400 255639251 4755 4755 4755 4755 0
499 20250403 104300 255639251 4755 4760 4760 4755 1000
500 20250403 104200 250882751 4760 4760 4760 4760 472
501 20250403 104100 248636031 4785 4765 4785 4760 1246
502 20250403 104000 242703696 4760 4760 4760 4760 0
503 20250403 103900 242703696 4760 4760 4760 4760 0
504 20250403 103800 242703696 4760 4760 4760 4760 0
505 20250403 103700 242703696 4760 4790 4790 4760 341
506 20250403 103600 241077586 4795 4795 4795 4795 10
507 20250403 103500 241029636 4795 4795 4795 4795 4
508 20250403 103400 241010456 4795 4770 4795 4770 739
509 20250403 103300 237485401 4795 4795 4795 4795 3
510 20250403 103200 237471016 4795 4795 4795 4775 224
511 20250403 103100 236401006 4795 4795 4795 4775 129
512 20250403 103000 235784641 4795 4785 4795 4785 165
513 20250403 102900 234994966 4785 4775 4785 4775 203
514 20250403 102800 234023631 4785 4785 4785 4785 188
515 20250403 102700 233124051 4795 4795 4795 4795 13
516 20250403 102600 233061716 4795 4795 4795 4795 6
517 20250403 102500 233032946 4795 4795 4795 4795 15
518 20250403 102400 232961021 4800 4787 4800 4775 30
519 20250403 102300 232817509 4775 4787 4787 4775 279
520 20250403 102200 231485164 4800 4800 4800 4800 0
521 20250403 102100 231485164 4800 4800 4800 4800 0
522 20250403 102000 231485164 4800 4805 4805 4800 120
523 20250403 101900 230908664 4805 4800 4805 4765 879
524 20250403 101800 226709144 4805 4810 4810 4805 149
525 20250403 101700 225993184 4810 4810 4810 4810 46
526 20250403 101600 225771924 4810 4810 4810 4810 25
527 20250403 101500 225651674 4810 4810 4810 4810 8
528 20250403 101400 225613194 4810 4810 4810 4810 15
529 20250403 101300 225541044 4805 4800 4805 4800 283
530 20250403 101200 224181724 4800 4795 4800 4795 31
531 20250403 101100 224033074 4795 4805 4805 4795 40
532 20250403 101000 223840924 4805 4805 4805 4805 5
533 20250403 100900 223816899 4795 4795 4795 4785 389
534 20250403 100800 221951654 4795 4795 4795 4785 401
535 20250403 100700 220028869 4795 4795 4795 4795 402
536 20250403 100600 218101279 4795 4795 4795 4790 112
537 20250403 100500 217564784 4790 4800 4810 4790 412
538 20250403 100400 215587234 4810 4810 4810 4810 506
539 20250403 100300 213153374 4810 4810 4810 4810 47
540 20250403 100200 212927304 4770 4770 4770 4770 24
541 20250403 100100 212812824 4760 4795 4795 4760 2000
542 20250403 100000 203262504 4815 4815 4815 4815 53
543 20250403 095900 203007309 4815 4815 4815 4795 493
544 20250403 095800 200639114 4815 4815 4815 4815 2
545 20250403 095700 200629484 4800 4815 4815 4800 273
546 20250403 095600 199319069 4815 4815 4815 4815 7
547 20250403 095500 199285364 4810 4810 4810 4810 158
548 20250403 095400 198525384 4810 4810 4810 4810 14
549 20250403 095300 198458044 4815 4800 4815 4800 220
550 20250403 095200 197401794 4815 4815 4815 4815 0
551 20250403 095100 197401794 4815 4800 4815 4800 1594
552 20250403 095000 189747289 4795 4800 4800 4795 510
553 20250403 094900 187299339 4800 4805 4805 4795 493
554 20250403 094800 184933834 4805 4810 4810 4805 100
555 20250403 094700 184453324 4810 4815 4815 4810 23
556 20250403 094600 184342614 4810 4815 4815 4810 95
557 20250403 094500 183885644 4815 4820 4820 4810 15
558 20250403 094400 183813359 4820 4820 4820 4820 3
559 20250403 094300 183798899 4820 4820 4820 4800 226
560 20250403 094200 182711594 4795 4795 4795 4795 41
561 20250403 094100 182514999 4795 4825 4825 4795 636
562 20250403 094000 179457439 4825 4825 4825 4825 42
563 20250403 093900 179254789 4825 4820 4825 4820 81
564 20250403 093800 178864069 4820 4810 4820 4810 114
565 20250403 093700 178315114 4810 4810 4810 4810 1470
566 20250403 093600 171244414 4805 4805 4805 4805 0
567 20250403 093500 171244414 4805 4795 4805 4795 390
568 20250403 093400 169371464 4795 4795 4795 4795 0
569 20250403 093300 169371464 4795 4795 4800 4795 380
570 20250403 093200 167547829 4800 4800 4800 4800 10
571 20250403 093100 167499829 4795 4800 4800 4795 765
572 20250403 093000 163830514 4795 4795 4795 4795 1140
573 20250403 092900 158364214 4785 4785 4795 4785 37
574 20250403 092800 158187159 4795 4810 4810 4795 323
575 20250403 092700 156636614 4820 4825 4825 4820 39
576 20250403 092600 156448624 4830 4845 4850 4830 542
577 20250403 092500 153828219 4825 4845 4850 4825 153
578 20250403 092400 153087624 4815 4815 4850 4800 2307
579 20250403 092300 141922874 4815 4795 4820 4795 1456
580 20250403 092200 134909404 4770 4795 4795 4770 5364
581 20250403 092100 109244384 4790 4820 4820 4790 2945
582 20250403 092000 95091949 4815 4835 4835 4815 137
583 20250403 091900 94432274 4835 4835 4835 4835 1224
584 20250403 091800 88514234 4840 4835 4840 4835 237
585 20250403 091700 87368109 4835 4845 4850 4835 348
586 20250403 091600 85684081 4840 4835 4840 4835 647
587 20250403 091500 82553826 4817 4817 4817 4790 556
588 20250403 091400 79887050 4790 4835 4835 4790 1315
589 20250403 091300 73580450 4835 4835 4835 4835 68
590 20250403 091200 73251670 4835 4790 4835 4790 1813
591 20250403 091100 64525425 4765 4765 4765 4765 100
592 20250403 091000 64048925 4760 4785 4785 4760 712
593 20250403 090900 60643980 4785 4760 4785 4760 2241
594 20250403 090800 49958305 4760 4740 4760 4725 861
595 20250403 090700 45888240 4740 4755 4765 4740 146
596 20250403 090600 45194400 4715 4765 4765 4715 108
597 20250403 090500 44683295 4765 4735 4765 4735 15
598 20250403 090400 44612130 4725 4765 4765 4725 1466
599 20250403 090300 37667885 4740 4745 4780 4740 461
600 20250403 090200 35481070 4735 4740 4740 4735 1270
601 20250403 090100 29461605 4735 4845 4845 4735 2865
602 20250403 090000 15821560 4785 4820 4850 4785 3284