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

606
036890/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190400,1439859440,8780,8780,8780,8780,2326
20250403,190300,1439859440,8780,8780,8780,8780,0
20250403,190200,1439859440,8780,8780,8780,8780,0
20250403,190100,1439859440,8780,8780,8780,8780,0
20250403,190000,1439859440,8780,8780,8780,8780,0
20250403,185900,1439859440,8780,8780,8780,8780,0
20250403,185800,1439859440,8780,8780,8780,8780,0
20250403,185700,1439859440,8780,8780,8780,8780,0
20250403,185600,1439859440,8780,8780,8780,8780,0
20250403,185500,1439859440,8780,8780,8780,8780,0
20250403,185400,1439859440,8780,8780,8780,8780,0
20250403,185300,1439859440,8780,8780,8780,8780,0
20250403,185200,1439859440,8780,8780,8780,8780,0
20250403,185100,1439859440,8780,8780,8780,8780,0
20250403,185000,1439859440,8780,8780,8780,8780,0
20250403,184900,1439859440,8780,8780,8780,8780,0
20250403,184800,1439859440,8780,8780,8780,8780,0
20250403,184700,1439859440,8780,8780,8780,8780,0
20250403,184600,1439859440,8780,8780,8780,8780,0
20250403,184500,1439859440,8780,8780,8780,8780,0
20250403,184400,1439859440,8780,8780,8780,8780,0
20250403,184300,1439859440,8780,8780,8780,8780,0
20250403,184200,1439859440,8780,8780,8780,8780,0
20250403,184100,1439859440,8780,8780,8780,8780,0
20250403,184000,1439859440,8780,8780,8780,8780,0
20250403,183900,1439859440,8780,8780,8780,8780,0
20250403,183800,1439859440,8780,8780,8780,8780,0
20250403,183700,1439859440,8780,8780,8780,8780,0
20250403,183600,1439859440,8780,8780,8780,8780,0
20250403,183500,1439859440,8780,8780,8780,8780,0
20250403,183400,1439859440,8780,8780,8780,8780,2326
20250403,183300,1439859440,8780,8780,8780,8780,0
20250403,183200,1439859440,8780,8780,8780,8780,0
20250403,183100,1439859440,8780,8780,8780,8780,0
20250403,183000,1439859440,8780,8780,8780,8780,0
20250403,182900,1439859440,8780,8780,8780,8780,0
20250403,182800,1439859440,8780,8780,8780,8780,0
20250403,182700,1439859440,8780,8780,8780,8780,0
20250403,182600,1439859440,8780,8780,8780,8780,0
20250403,182500,1439859440,8780,8780,8780,8780,0
20250403,182400,1439859440,8780,8780,8780,8780,0
20250403,182300,1439859440,8780,8780,8780,8780,0
20250403,182200,1439859440,8780,8780,8780,8780,0
20250403,182100,1439859440,8780,8780,8780,8780,0
20250403,182000,1439859440,8780,8780,8780,8780,0
20250403,181900,1439859440,8780,8780,8780,8780,0
20250403,181800,1439859440,8780,8780,8780,8780,0
20250403,181700,1439859440,8780,8780,8780,8780,0
20250403,181600,1439859440,8780,8780,8780,8780,0
20250403,181500,1439859440,8780,8780,8780,8780,0
20250403,181400,1439859440,8780,8780,8780,8780,0
20250403,181300,1439859440,8780,8780,8780,8780,0
20250403,181200,1439859440,8780,8780,8780,8780,0
20250403,181100,1439859440,8780,8780,8780,8780,0
20250403,181000,1439859440,8780,8780,8780,8780,0
20250403,180900,1439859440,8780,8780,8780,8780,0
20250403,180800,1439859440,8780,8780,8780,8780,0
20250403,180700,1439859440,8780,8780,8780,8780,0
20250403,180600,1439859440,8780,8780,8780,8780,0
20250403,180500,1439859440,8780,8780,8780,8780,0
20250403,180400,1439859440,8780,8780,8780,8780,2326
20250403,180300,1439859440,8780,8780,8780,8780,0
20250403,180200,1439859440,8780,8780,8780,8780,0
20250403,180100,1439859440,8780,8780,8780,8780,0
20250403,180000,1439859440,8780,8780,8780,8780,0
20250403,175900,1439859440,8780,8780,8780,8780,0
20250403,175800,1439859440,8780,8780,8780,8780,0
20250403,175700,1439859440,8780,8780,8780,8780,0
20250403,175600,1439859440,8780,8780,8780,8780,0
20250403,175500,1439859440,8780,8780,8780,8780,0
20250403,175400,1439859440,8780,8780,8780,8780,0
20250403,175300,1439859440,8780,8780,8780,8780,0
20250403,175200,1439859440,8780,8780,8780,8780,0
20250403,175100,1439859440,8780,8780,8780,8780,0
20250403,175000,1439859440,8780,8780,8780,8780,0
20250403,174900,1439859440,8780,8780,8780,8780,0
20250403,174800,1439859440,8780,8780,8780,8780,0
20250403,174700,1439859440,8780,8780,8780,8780,0
20250403,174600,1439859440,8780,8780,8780,8780,0
20250403,174500,1439859440,8780,8780,8780,8780,0
20250403,174400,1439859440,8780,8780,8780,8780,0
20250403,174300,1439859440,8780,8780,8780,8780,0
20250403,174200,1439859440,8780,8780,8780,8780,0
20250403,174100,1439859440,8780,8780,8780,8780,0
20250403,174000,1439859440,8780,8780,8780,8780,0
20250403,173900,1439859440,8780,8780,8780,8780,0
20250403,173800,1439859440,8780,8780,8780,8780,0
20250403,173700,1439859440,8780,8780,8780,8780,0
20250403,173600,1439859440,8780,8780,8780,8780,0
20250403,173500,1439859440,8780,8780,8780,8780,0
20250403,173400,1439859440,8780,8780,8780,8780,2326
20250403,173300,1439859440,8780,8780,8780,8780,0
20250403,173200,1439859440,8780,8780,8780,8780,0
20250403,173100,1439859440,8780,8780,8780,8780,0
20250403,173000,1439859440,8780,8780,8780,8780,0
20250403,172900,1439859440,8780,8780,8780,8780,0
20250403,172800,1439859440,8780,8780,8780,8780,0
20250403,172700,1439859440,8780,8780,8780,8780,0
20250403,172600,1439859440,8780,8780,8780,8780,0
20250403,172500,1439859440,8780,8780,8780,8780,0
20250403,172400,1439859440,8780,8780,8780,8780,0
20250403,172300,1439859440,8780,8780,8780,8780,0
20250403,172200,1439859440,8780,8780,8780,8780,0
20250403,172100,1439859440,8780,8780,8780,8780,0
20250403,172000,1439859440,8780,8780,8780,8780,0
20250403,171900,1439859440,8780,8780,8780,8780,0
20250403,171800,1439859440,8780,8780,8780,8780,0
20250403,171700,1439859440,8780,8780,8780,8780,0
20250403,171600,1439859440,8780,8780,8780,8780,0
20250403,171500,1439859440,8780,8780,8780,8780,0
20250403,171400,1439859440,8780,8780,8780,8780,0
20250403,171300,1439859440,8780,8780,8780,8780,0
20250403,171200,1439859440,8780,8780,8780,8780,0
20250403,171100,1439859440,8780,8780,8780,8780,0
20250403,171000,1439859440,8780,8780,8780,8780,0
20250403,170900,1439859440,8780,8780,8780,8780,0
20250403,170800,1439859440,8780,8780,8780,8780,0
20250403,170700,1439859440,8780,8780,8780,8780,0
20250403,170600,1439859440,8780,8780,8780,8780,0
20250403,170500,1439859440,8780,8780,8780,8780,0
20250403,170400,1439859440,8780,8780,8780,8780,2326
20250403,170300,1439859440,8780,8780,8780,8780,0
20250403,170200,1439859440,8780,8780,8780,8780,0
20250403,170100,1439859440,8780,8780,8780,8780,0
20250403,170000,1439859440,8780,8780,8780,8780,0
20250403,165900,1439859440,8780,8780,8780,8780,0
20250403,165800,1439859440,8780,8780,8780,8780,0
20250403,165700,1439859440,8780,8780,8780,8780,0
20250403,165600,1439859440,8780,8780,8780,8780,0
20250403,165500,1439859440,8780,8780,8780,8780,0
20250403,165400,1439859440,8780,8780,8780,8780,0
20250403,165300,1439859440,8780,8780,8780,8780,0
20250403,165200,1439859440,8780,8780,8780,8780,0
20250403,165100,1439859440,8780,8780,8780,8780,0
20250403,165000,1439859440,8780,8780,8780,8780,0
20250403,164900,1439859440,8780,8780,8780,8780,0
20250403,164800,1439859440,8780,8780,8780,8780,0
20250403,164700,1439859440,8780,8780,8780,8780,0
20250403,164600,1439859440,8780,8780,8780,8780,0
20250403,164500,1439859440,8780,8780,8780,8780,0
20250403,164400,1439859440,8780,8780,8780,8780,0
20250403,164300,1439859440,8780,8780,8780,8780,0
20250403,164200,1439859440,8780,8780,8780,8780,0
20250403,164100,1439859440,8780,8780,8780,8780,0
20250403,164000,1439859440,8780,8780,8780,8780,0
20250403,163900,1439859440,8780,8780,8780,8780,0
20250403,163800,1439859440,8780,8780,8780,8780,0
20250403,163700,1439859440,8780,8780,8780,8780,0
20250403,163600,1439859440,8780,8780,8780,8780,0
20250403,163500,1439859440,8780,8780,8780,8780,0
20250403,163400,1439859440,8780,8780,8780,8780,2326
20250403,163300,1439859440,8780,8780,8780,8780,0
20250403,163200,1439859440,8780,8780,8780,8780,0
20250403,163100,1439859440,8780,8780,8780,8780,0
20250403,163000,1439859440,8780,8780,8780,8780,0
20250403,162900,1439859440,8780,8780,8780,8780,0
20250403,162800,1439859440,8780,8780,8780,8780,0
20250403,162700,1439859440,8780,8780,8780,8780,0
20250403,162600,1439859440,8780,8780,8780,8780,0
20250403,162500,1439859440,8780,8780,8780,8780,0
20250403,162400,1439859440,8780,8780,8780,8780,0
20250403,162300,1439859440,8780,8780,8780,8780,0
20250403,162200,1439859440,8780,8780,8780,8780,0
20250403,162100,1439859440,8780,8780,8780,8780,0
20250403,162000,1439859440,8780,8780,8780,8780,0
20250403,161900,1439859440,8780,8780,8780,8780,0
20250403,161800,1439859440,8780,8780,8780,8780,0
20250403,161700,1439859440,8780,8780,8780,8780,0
20250403,161600,1439859440,8780,8780,8780,8780,0
20250403,161500,1439859440,8780,8780,8780,8780,0
20250403,161400,1439859440,8780,8780,8780,8780,0
20250403,161300,1439859440,8780,8780,8780,8780,0
20250403,161200,1439859440,8780,8780,8780,8780,0
20250403,161100,1439859440,8780,8780,8780,8780,0
20250403,161000,1439859440,8780,8780,8780,8780,0
20250403,160900,1439859440,8780,8780,8780,8780,0
20250403,160800,1439859440,8780,8780,8780,8780,0
20250403,160700,1439859440,8780,8780,8780,8780,0
20250403,160600,1439859440,8780,8780,8780,8780,0
20250403,160500,1439859440,8780,8780,8780,8780,0
20250403,160400,1439859440,8780,8780,8780,8780,2326
20250403,160300,1439859440,8780,8780,8780,8780,0
20250403,160200,1439859440,8780,8780,8780,8780,0
20250403,160100,1439859440,8780,8780,8780,8780,0
20250403,160000,1439859440,8780,8780,8780,8780,0
20250403,155900,1439859440,8780,8780,8780,8780,0
20250403,155800,1439859440,8780,8780,8780,8780,0
20250403,155700,1439859440,8780,8780,8780,8780,0
20250403,155600,1439859440,8780,8780,8780,8780,0
20250403,155500,1439859440,8780,8780,8780,8780,0
20250403,155400,1439859440,8780,8780,8780,8780,0
20250403,155300,1439859440,8780,8780,8780,8780,0
20250403,155200,1439859440,8780,8780,8780,8780,0
20250403,155100,1439859440,8780,8780,8780,8780,0
20250403,155000,1439859440,8780,8780,8780,8780,0
20250403,154900,1439859440,8780,8780,8780,8780,0
20250403,154800,1439859440,8780,8780,8780,8780,0
20250403,154700,1439859440,8780,8780,8780,8780,0
20250403,154600,1439859440,8780,8780,8780,8780,0
20250403,154500,1439859440,8780,8780,8780,8780,0
20250403,154400,1439859440,8780,8780,8780,8780,0
20250403,154300,1439859440,8780,8780,8780,8780,0
20250403,154200,1439859440,8780,8780,8780,8780,0
20250403,154100,1439859440,8780,8780,8780,8780,0
20250403,154000,1439859440,8780,8780,8780,8780,0
20250403,153900,1439859440,8780,8780,8780,8780,0
20250403,153800,1439859440,8780,8780,8780,8780,0
20250403,153700,1439859440,8780,8780,8780,8780,0
20250403,153600,1439859440,8780,8780,8780,8780,0
20250403,153500,1439859440,8780,8780,8780,8780,0
20250403,153400,1439859440,8780,8780,8780,8780,2326
20250403,153300,1439859440,8780,8780,8780,8780,0
20250403,153200,1439859440,8780,8780,8780,8780,0
20250403,153100,1439859440,8780,8780,8780,8780,0
20250403,153000,1439859440,8780,8780,8780,8780,2326
20250403,152900,1419437160,8760,8760,8760,8760,0
20250403,152800,1419437160,8760,8760,8760,8760,0
20250403,152700,1419437160,8760,8760,8760,8760,0
20250403,152600,1419437160,8760,8760,8760,8760,0
20250403,152500,1419437160,8760,8760,8760,8760,0
20250403,152400,1419437160,8760,8760,8760,8760,0
20250403,152300,1419437160,8760,8760,8760,8760,0
20250403,152200,1419437160,8760,8760,8760,8760,0
20250403,152100,1419437160,8760,8760,8760,8760,0
20250403,152000,1419437160,8760,8760,8760,8760,0
20250403,151900,1419437160,8760,8750,8760,8750,212
20250403,151800,1417580840,8750,8750,8760,8750,116
20250403,151700,1416565470,8750,8750,8750,8750,54
20250403,151600,1416092970,8760,8750,8760,8750,314
20250403,151500,1413345440,8740,8740,8750,8740,382
20250403,151400,1410006670,8750,8740,8750,8740,48
20250403,151300,1409587040,8750,8750,8750,8750,470
20250403,151200,1405474540,8760,8750,8760,8750,292
20250403,151100,1402919510,8750,8740,8750,8740,333
20250403,151000,1400008890,8740,8730,8740,8730,116
20250403,150900,1398995160,8740,8740,8740,8730,527
20250403,150800,1394390790,8730,8740,8750,8730,1102
20250403,150700,1384759400,8740,8730,8740,8730,6846
20250403,150600,1324925680,8740,8740,8740,8730,33
20250403,150500,1324637360,8730,8720,8730,8720,343
20250403,150400,1321644390,8730,8730,8730,8720,33
20250403,150300,1321356400,8720,8720,8730,8710,301
20250403,150200,1318731570,8710,8710,8710,8710,677
20250403,150100,1312834900,8720,8720,8720,8710,564
20250403,150000,1307921430,8710,8710,8710,8710,1239
20250403,145900,1297129740,8710,8710,8710,8710,36
20250403,145800,1296816180,8710,8710,8710,8710,11
20250403,145700,1296720370,8710,8710,8710,8710,37
20250403,145600,1296398100,8720,8720,8720,8720,3
20250403,145500,1296371940,8720,8720,8730,8710,173
20250403,145400,1294863310,8720,8720,8720,8720,22
20250403,145300,1294671470,8740,8740,8740,8720,29
20250403,145200,1294418270,8720,8750,8750,8720,32
20250403,145100,1294138980,8750,8720,8750,8720,1032
20250403,145000,1285123170,8730,8740,8740,8720,88
20250403,144900,1284355680,8740,8720,8740,8720,27
20250403,144800,1284120140,8740,8740,8740,8710,21
20250403,144700,1283936930,8710,8750,8750,8710,53
20250403,144600,1283474150,8750,8730,8750,8730,29
20250403,144500,1283220860,8750,8720,8750,8720,52
20250403,144400,1282766890,8710,8720,8730,8710,31
20250403,144300,1282496600,8730,8730,8750,8720,44
20250403,144200,1282112550,8730,8730,8730,8710,108
20250403,144100,1281169930,8730,8730,8730,8710,42
20250403,144000,1280803690,8730,8730,8730,8710,32
20250403,143900,1280524550,8730,8730,8730,8710,300
20250403,143800,1277905970,8730,8720,8730,8720,29
20250403,143700,1277653020,8730,8730,8730,8720,12
20250403,143600,1277548360,8710,8720,8720,8710,857
20250403,143500,1270075430,8740,8740,8740,8720,173
20250403,143400,1268564810,8740,8740,8750,8740,505
20250403,143300,1264151090,8710,8720,8740,8710,37
20250403,143200,1263828370,8710,8710,8710,8710,21
20250403,143100,1263645460,8710,8730,8740,8710,732
20250403,143000,1257269670,8710,8730,8730,8710,19
20250403,142900,1257104020,8720,8730,8740,8720,101
20250403,142800,1256221570,8720,8730,8730,8720,22
20250403,142700,1256029720,8710,8720,8730,8710,74
20250403,142600,1255384530,8720,8730,8740,8720,388
20250403,142500,1252001120,8720,8720,8720,8720,62
20250403,142400,1251460480,8730,8730,8730,8730,20
20250403,142300,1251285880,8740,8730,8740,8730,87
20250403,142200,1250526360,8720,8720,8730,8720,36
20250403,142100,1250212390,8720,8730,8730,8720,342
20250403,142000,1247226840,8730,8730,8730,8730,21
20250403,141900,1247043510,8730,8735,8735,8730,22
20250403,141800,1246851440,8740,8730,8740,8730,118
20250403,141700,1245821220,8730,8740,8740,8730,32
20250403,141600,1245541760,8740,8730,8740,8730,391
20250403,141500,1242124630,8740,8730,8740,8730,16
20250403,141400,1241984900,8730,8730,8730,8730,21
20250403,141300,1241801570,8730,8730,8730,8730,11
20250403,141200,1241705540,8730,8730,8730,8730,21
20250403,141100,1241522210,8740,8740,8740,8730,143
20250403,141000,1240272600,8730,8730,8730,8730,253
20250403,140900,1238063910,8710,8710,8710,8710,21
20250403,140800,1237881000,8710,8720,8730,8710,1293
20250403,140700,1226605600,8720,8720,8720,8720,11
20250403,140600,1226509680,8720,8720,8720,8720,121
20250403,140500,1225454560,8720,8730,8730,8720,820
20250403,140400,1218300280,8730,8730,8730,8730,121
20250403,140300,1217243950,8730,8730,8740,8730,23
20250403,140200,1217043140,8740,8740,8740,8730,13
20250403,140100,1216929630,8730,8740,8740,8730,123
20250403,140000,1215854820,8730,8730,8740,8730,23
20250403,135900,1215654020,8740,8740,8740,8740,104
20250403,135800,1214745060,8740,8740,8750,8740,126
20250403,135700,1213642800,8750,8740,8750,8740,26
20250403,135600,1213415510,8740,8760,8760,8740,2748
20250403,135500,1189362810,8770,8770,8770,8770,10
20250403,135400,1189275110,8760,8760,8760,8760,30
20250403,135300,1189012310,8770,8770,8770,8770,7
20250403,135200,1188950920,8770,8760,8770,8760,102
20250403,135100,1188057380,8760,8760,8760,8760,2066
20250403,135000,1169959220,8770,8770,8770,8760,1228
20250403,134900,1159199670,8770,8770,8770,8770,1
20250403,134800,1159190900,8770,8770,8770,8770,0
20250403,134700,1159190900,8770,8760,8770,8760,1226
20250403,134600,1148451130,8760,8760,8760,8760,956
20250403,134500,1140076570,8760,8760,8760,8760,0
20250403,134400,1140076570,8760,8760,8760,8760,11
20250403,134300,1139980210,8760,8760,8760,8760,0
20250403,134200,1139980210,8760,8760,8760,8760,8
20250403,134100,1139910130,8750,8750,8750,8750,90
20250403,134000,1139122630,8760,8760,8760,8760,205
20250403,133900,1137326830,8760,8760,8760,8760,100
20250403,133800,1136450830,8750,8750,8750,8750,62
20250403,133700,1135908330,8750,8750,8750,8750,0
20250403,133600,1135908330,8750,8750,8750,8750,40
20250403,133500,1135558330,8750,8750,8750,8750,961
20250403,133400,1127149580,8750,8750,8750,8750,465
20250403,133300,1123080830,8740,8740,8740,8740,0
20250403,133200,1123080830,8740,8740,8740,8740,10
20250403,133100,1122993430,8740,8740,8740,8740,43
20250403,133000,1122617610,8730,8730,8730,8730,3
20250403,132900,1122591420,8740,8740,8740,8740,100
20250403,132800,1121717420,8740,8740,8740,8740,320
20250403,132700,1118920620,8740,8745,8745,8740,110
20250403,132600,1117959170,8740,8740,8740,8740,124
20250403,132500,1116875410,8750,8750,8750,8750,371
20250403,132400,1113629160,8740,8750,8750,8740,230
20250403,132300,1111618550,8750,8750,8750,8750,213
20250403,132200,1109754800,8750,8750,8750,8750,57
20250403,132100,1109256050,8750,8750,8750,8740,1387
20250403,132000,1097119910,8740,8740,8740,8740,21
20250403,131900,1096936370,8750,8730,8750,8730,914
20250403,131800,1088947140,8730,8730,8730,8730,41
20250403,131700,1088589210,8730,8730,8730,8730,3
20250403,131600,1088563020,8730,8740,8740,8730,7
20250403,131500,1088501900,8730,8730,8730,8730,212
20250403,131400,1086651140,8730,8720,8730,8720,589
20250403,131300,1081509390,8720,8720,8720,8720,10
20250403,131200,1081422190,8720,8720,8720,8720,487
20250403,131100,1077175550,8720,8720,8720,8720,100
20250403,131000,1076303550,8710,8720,8720,8710,1001
20250403,130900,1067583875,8720,8720,8720,8720,1010
20250403,130800,1058776675,8720,8720,8720,8720,4624
20250403,130700,1018455395,8720,8720,8720,8720,3
20250403,130600,1018429235,8720,8720,8720,8720,201
20250403,130500,1016676515,8720,8720,8720,8720,92
20250403,130400,1015874275,8720,8720,8720,8720,500
20250403,130300,1011514275,8720,8720,8720,8720,2
20250403,130200,1011496835,8715,8710,8720,8710,80
20250403,130100,1010799610,8710,8710,8710,8710,0
20250403,130000,1010799610,8710,8710,8710,8710,138
20250403,125900,1009597630,8710,8710,8720,8710,192
20250403,125800,1007925300,8710,8710,8710,8710,21
20250403,125700,1007742390,8710,8720,8720,8710,14
20250403,125600,1007620420,8710,8710,8710,8710,21
20250403,125500,1007437510,8710,8710,8710,8710,11
20250403,125400,1007341700,8710,8710,8720,8710,27
20250403,125300,1007106470,8710,8710,8720,8710,32
20250403,125200,1006827650,8710,8710,8710,8710,10
20250403,125100,1006740550,8720,8710,8720,8710,125
20250403,125000,1005650770,8710,8710,8710,8710,21
20250403,124900,1005467860,8720,8710,8720,8710,67
20250403,124800,1004883730,8710,8710,8710,8710,21
20250403,124700,1004700820,8710,8710,8710,8710,35
20250403,124600,1004395970,8710,8710,8710,8710,10
20250403,124500,1004308870,8710,8710,8720,8710,23
20250403,124400,1004108530,8710,8710,8710,8710,193
20250403,124300,1002427500,8710,8710,8710,8710,22
20250403,124200,1002235880,8710,8710,8720,8710,1570
20250403,124100,988561000,8720,8710,8720,8710,29
20250403,124000,988308230,8710,8720,8720,8710,42
20250403,123900,987942200,8720,8710,8720,8710,439
20250403,123800,984114375,8710,8715,8715,8710,12
20250403,123700,984009850,8710,8710,8720,8710,32
20250403,123600,983731120,8710,8720,8720,8710,41
20250403,123500,983373820,8720,8710,8720,8710,1098
20250403,123400,973800140,8710,8710,8720,8710,25
20250403,123300,973582350,8710,8710,8710,8710,206
20250403,123200,971788090,8710,8710,8710,8710,205
20250403,123100,970002540,8710,8710,8710,8710,612
20250403,123000,964672020,8710,8710,8710,8710,83
20250403,122900,963949090,8710,8710,8710,8710,0
20250403,122800,963949090,8710,8710,8710,8710,1
20250403,122700,963940380,8700,8700,8710,8700,367
20250403,122600,960747280,8700,8710,8710,8700,967
20250403,122500,952334370,8710,8710,8710,8710,217
20250403,122400,950444300,8710,8700,8710,8700,13
20250403,122300,950331180,8700,8700,8700,8700,930
20250403,122200,942240180,8700,8700,8700,8690,203
20250403,122100,940474840,8690,8690,8690,8690,100
20250403,122000,939605840,8690,8700,8700,8690,5699
20250403,121900,890055350,8710,8730,8730,8700,4873
20250403,121800,847599450,8730,8730,8730,8730,60
20250403,121700,847075650,8730,8730,8730,8730,1
20250403,121600,847066920,8730,8730,8730,8730,1
20250403,121500,847058190,8730,8730,8730,8730,78
20250403,121400,846377250,8730,8730,8730,8730,301
20250403,121300,843749520,8730,8730,8730,8730,67
20250403,121200,843164610,8730,8735,8735,8730,1275
20250403,121100,832032860,8730,8730,8730,8730,0
20250403,121000,832032860,8730,8730,8730,8730,87
20250403,120900,831273350,8730,8730,8730,8730,110
20250403,120800,830313050,8730,8740,8740,8730,53
20250403,120700,829850340,8730,8730,8730,8730,115
20250403,120600,828846390,8730,8730,8730,8730,10
20250403,120500,828759090,8730,8730,8740,8730,119
20250403,120400,827720200,8730,8730,8730,8730,345
20250403,120300,824708350,8730,8740,8740,8730,3847
20250403,120200,791120040,8740,8740,8740,8740,50
20250403,120100,790683040,8730,8730,8730,8730,0
20250403,120000,790683040,8730,8730,8730,8730,10
20250403,115900,790595740,8730,8730,8730,8730,0
20250403,115800,790595740,8730,8740,8740,8730,584
20250403,115700,785491590,8740,8740,8740,8740,0
20250403,115600,785491590,8740,8750,8750,8740,97
20250403,115500,784643790,8740,8740,8740,8740,0
20250403,115400,784643790,8740,8750,8750,8740,412
20250403,115300,781042790,8760,8760,8760,8760,0
20250403,115200,781042790,8760,8740,8760,8740,41
20250403,115100,780684430,8740,8740,8740,8740,0
20250403,115000,780684430,8740,8740,8740,8740,0
20250403,114900,780684430,8740,8740,8740,8740,0
20250403,114800,780684430,8740,8740,8740,8740,100
20250403,114700,779810430,8750,8750,8750,8750,244
20250403,114600,777675430,8750,8750,8750,8750,0
20250403,114500,777675430,8750,8750,8750,8750,0
20250403,114400,777675430,8750,8750,8750,8750,4
20250403,114300,777640430,8750,8750,8760,8750,26
20250403,114200,777412880,8750,8750,8750,8750,99
20250403,114100,776546630,8750,8750,8750,8740,138
20250403,114000,775339990,8760,8760,8760,8760,10
20250403,113900,775252390,8740,8740,8750,8740,2283
20250403,113800,755283190,8740,8740,8740,8740,11
20250403,113700,755187050,8740,8740,8740,8740,11
20250403,113600,755090910,8740,8740,8740,8740,0
20250403,113500,755090910,8740,8740,8740,8740,11
20250403,113400,754994770,8740,8740,8740,8740,0
20250403,113300,754994770,8740,8740,8740,8740,1316
20250403,113200,743492930,8740,8740,8740,8740,220
20250403,113100,741570130,8740,8750,8750,8740,73
20250403,113000,740931580,8750,8750,8750,8750,0
20250403,112900,740931580,8750,8750,8750,8750,8
20250403,112800,740861580,8750,8750,8750,8750,0
20250403,112700,740861580,8750,8750,8750,8750,400
20250403,112600,737361580,8750,8750,8750,8750,1
20250403,112500,737352830,8750,8750,8750,8750,0
20250403,112400,737352830,8750,8750,8750,8750,0
20250403,112300,737352830,8750,8750,8750,8750,4
20250403,112200,737317830,8750,8750,8750,8750,31
20250403,112100,737046580,8750,8750,8750,8750,501
20250403,112000,732662830,8750,8750,8750,8750,0
20250403,111900,732662830,8750,8750,8750,8750,204
20250403,111800,730877830,8750,8740,8750,8740,321
20250403,111700,728069190,8740,8750,8750,8740,147
20250403,111600,726783970,8740,8740,8750,8740,118
20250403,111500,725752630,8740,8740,8740,8740,11
20250403,111400,725656490,8740,8760,8760,8740,187
20250403,111300,724021190,8750,8760,8760,8750,171
20250403,111200,722524770,8760,8760,8760,8760,6
20250403,111100,722472210,8760,8760,8760,8760,166
20250403,111000,721018050,8780,8760,8780,8760,51
20250403,110900,720571260,8760,8770,8770,8760,179
20250403,110800,719003100,8780,8770,8780,8770,22
20250403,110700,718810150,8770,8770,8770,8770,99
20250403,110600,717941920,8780,8750,8780,8750,1020
20250403,110500,708998150,8750,8750,8770,8750,626
20250403,110400,703515500,8750,8750,8750,8750,102
20250403,110300,702623000,8750,8740,8750,8740,22
20250403,110200,702430710,8760,8740,8760,8740,425
20250403,110100,698716190,8740,8740,8740,8730,18
20250403,110000,698558980,8740,8730,8740,8730,142
20250403,105900,697319275,8730,8730,8730,8730,91
20250403,105800,696524845,8730,8730,8730,8730,0
20250403,105700,696524845,8730,8730,8740,8730,123
20250403,105600,695451045,8720,8740,8740,8720,11
20250403,105500,695355065,8730,8740,8750,8730,133
20250403,105400,694192525,8730,8720,8740,8720,523
20250403,105300,689629605,8740,8730,8740,8730,169
20250403,105200,688154225,8730,8730,8730,8720,212
20250403,105100,686305465,8750,8740,8750,8730,431
20250403,105000,682535625,8760,8730,8760,8730,637
20250403,104900,676974585,8730,8730,8730,8730,3
20250403,104800,676948395,8730,8730,8730,8730,5
20250403,104700,676904745,8730,8720,8730,8720,312
20250403,104600,674181085,8730,8720,8730,8720,642
20250403,104500,668576955,8720,8730,8730,8720,74
20250403,104400,667931635,8720,8720,8720,8710,433
20250403,104300,664158115,8720,8720,8720,8720,3
20250403,104200,664131955,8720,8710,8720,8710,4
20250403,104100,664097095,8700,8700,8710,8700,423
20250403,104000,660416905,8710,8730,8730,8700,4020
20250403,103900,625438605,8710,8700,8720,8700,2297
20250403,103800,605449355,8710,8710,8710,8700,1610
20250403,103700,591441270,8710,8720,8720,8710,4906
20250403,103600,548691490,8730,8730,8730,8720,155
20250403,103500,547339240,8730,8730,8730,8730,3
20250403,103400,547313050,8730,8730,8730,8730,103
20250403,103300,546413860,8730,8730,8730,8730,1187
20250403,103200,536051350,8730,8740,8740,8730,1629
20250403,103100,521813960,8740,8740,8740,8740,1
20250403,103000,521805220,8780,8770,8780,8750,1631
20250403,102900,507530200,8770,8770,8770,8770,0
20250403,102800,507530200,8770,8750,8780,8750,1721
20250403,102700,492455380,8760,8780,8780,8760,807
20250403,102600,485386040,8760,8760,8780,8760,325
20250403,102500,482539000,8760,8760,8760,8760,117
20250403,102400,481514080,8760,8760,8760,8760,119
20250403,102300,480471640,8760,8760,8770,8760,245
20250403,102200,478325160,8760,8760,8760,8760,122
20250403,102100,477256440,8760,8760,8760,8760,43
20250403,102000,476879760,8760,8760,8760,8760,32
20250403,101900,476599440,8760,8760,8760,8760,191
20250403,101800,474926280,8760,8760,8760,8760,9
20250403,101700,474847440,8760,8760,8760,8760,171
20250403,101600,473349480,8760,8760,8760,8760,63
20250403,101500,472797600,8760,8760,8760,8760,88
20250403,101400,472026720,8760,8760,8760,8760,191
20250403,101300,470353560,8770,8780,8790,8760,1013
20250403,101200,461475510,8780,8770,8790,8770,373
20250403,101100,458201540,8780,8780,8780,8780,0
20250403,101000,458201540,8780,8790,8790,8780,470
20250403,100900,454074910,8780,8780,8780,8780,280
20250403,100800,451616510,8780,8790,8790,8780,861
20250403,100700,444053730,8790,8790,8790,8790,804
20250403,100600,436986570,8790,8790,8790,8790,16
20250403,100500,436845930,8790,8790,8790,8790,7
20250403,100400,436784400,8790,8790,8790,8780,2613
20250403,100300,413832230,8790,8800,8800,8790,1830
20250403,100200,397740360,8810,8820,8820,8800,1418
20250403,100100,385249780,8820,8820,8820,8820,6
20250403,100000,385196860,8820,8820,8820,8820,22
20250403,095900,385002820,8830,8800,8830,8800,349
20250403,095800,381925690,8800,8800,8810,8790,1194
20250403,095700,371417490,8810,8810,8810,8810,117
20250403,095600,370386720,8810,8830,8840,8810,1778
20250403,095500,354711500,8850,8850,8850,8850,50
20250403,095400,354269000,8840,8850,8850,8840,147
20250403,095300,352969430,8840,8840,8840,8840,22
20250403,095200,352774950,8840,8840,8840,8840,108
20250403,095100,351820230,8840,8840,8840,8840,5
20250403,095000,351776030,8820,8820,8830,8820,340
20250403,094900,348774230,8830,8830,8830,8830,15
20250403,094800,348641780,8840,8840,8840,8830,540
20250403,094700,343873450,8830,8840,8860,8830,438
20250403,094600,340002040,8860,8850,8860,8850,264
20250403,094500,337665610,8840,8840,8840,8840,296
20250403,094400,335048970,8840,8840,8840,8840,11
20250403,094300,334951730,8840,8840,8840,8840,12
20250403,094200,334845650,8840,8840,8840,8840,8
20250403,094100,334774930,8840,8840,8840,8840,0
20250403,094000,334774930,8840,8830,8840,8830,246
20250403,093900,332600750,8830,8830,8830,8830,2
20250403,093800,332583090,8830,8830,8830,8830,3
20250403,093700,332556600,8830,8830,8830,8830,2
20250403,093600,332538940,8810,8825,8825,8810,114
20250403,093500,331534390,8830,8830,8830,8830,3
20250403,093400,331507900,8830,8830,8830,8830,15
20250403,093300,331375450,8820,8820,8820,8820,0
20250403,093200,331375450,8820,8830,8830,8820,24
20250403,093100,331163730,8830,8830,8830,8830,46
20250403,093000,330757550,8840,8820,8840,8820,2003
20250403,092900,313055310,8800,8800,8800,8800,76
20250403,092800,312386510,8790,8800,8800,8790,683
20250403,092700,306382900,8790,8810,8810,8790,666
20250403,092600,300522080,8820,8810,8820,8810,20
20250403,092500,300345850,8810,8820,8820,8810,35
20250403,092400,300037260,8820,8820,8820,8800,335
20250403,092300,297087540,8820,8820,8820,8820,59
20250403,092200,296567160,8810,8820,8820,8810,43
20250403,092100,296188210,8820,8800,8820,8800,182
20250403,092000,294583920,8800,8800,8820,8800,916
20250403,091900,286522060,8800,8800,8800,8800,53
20250403,091800,286055660,8800,8780,8820,8780,756
20250403,091700,279409450,8780,8800,8860,8770,727
20250403,091600,273022620,8800,8780,8800,8780,369
20250403,091500,269777160,8780,8770,8780,8770,1302
20250403,091400,258355090,8760,8760,8760,8760,2834
20250403,091300,233529250,8760,8760,8760,8740,168
20250403,091200,232058530,8740,8750,8750,8740,430
20250403,091100,228296870,8750,8720,8750,8710,2002
20250403,091000,210791720,8730,8720,8730,8720,50
20250403,090900,210355420,8720,8730,8735,8720,700
20250403,090800,204250960,8720,8720,8720,8720,795
20250403,090700,197318560,8730,8690,8770,8690,1667
20250403,090600,182819370,8690,8750,8750,8680,9217
20250403,090500,102562420,8750,8750,8750,8750,13
20250403,090400,102448670,8750,8750,8750,8730,1938
20250403,090300,85510750,8750,8800,8800,8750,4071
20250403,090200,49833910,8790,8750,8790,8730,2383
20250403,090100,29001350,8780,8770,8780,8740,898
20250403,090000,21142880,8780,8780,8800,8770,2408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190400 1439859440 8780 8780 8780 8780 2326
3 20250403 190300 1439859440 8780 8780 8780 8780 0
4 20250403 190200 1439859440 8780 8780 8780 8780 0
5 20250403 190100 1439859440 8780 8780 8780 8780 0
6 20250403 190000 1439859440 8780 8780 8780 8780 0
7 20250403 185900 1439859440 8780 8780 8780 8780 0
8 20250403 185800 1439859440 8780 8780 8780 8780 0
9 20250403 185700 1439859440 8780 8780 8780 8780 0
10 20250403 185600 1439859440 8780 8780 8780 8780 0
11 20250403 185500 1439859440 8780 8780 8780 8780 0
12 20250403 185400 1439859440 8780 8780 8780 8780 0
13 20250403 185300 1439859440 8780 8780 8780 8780 0
14 20250403 185200 1439859440 8780 8780 8780 8780 0
15 20250403 185100 1439859440 8780 8780 8780 8780 0
16 20250403 185000 1439859440 8780 8780 8780 8780 0
17 20250403 184900 1439859440 8780 8780 8780 8780 0
18 20250403 184800 1439859440 8780 8780 8780 8780 0
19 20250403 184700 1439859440 8780 8780 8780 8780 0
20 20250403 184600 1439859440 8780 8780 8780 8780 0
21 20250403 184500 1439859440 8780 8780 8780 8780 0
22 20250403 184400 1439859440 8780 8780 8780 8780 0
23 20250403 184300 1439859440 8780 8780 8780 8780 0
24 20250403 184200 1439859440 8780 8780 8780 8780 0
25 20250403 184100 1439859440 8780 8780 8780 8780 0
26 20250403 184000 1439859440 8780 8780 8780 8780 0
27 20250403 183900 1439859440 8780 8780 8780 8780 0
28 20250403 183800 1439859440 8780 8780 8780 8780 0
29 20250403 183700 1439859440 8780 8780 8780 8780 0
30 20250403 183600 1439859440 8780 8780 8780 8780 0
31 20250403 183500 1439859440 8780 8780 8780 8780 0
32 20250403 183400 1439859440 8780 8780 8780 8780 2326
33 20250403 183300 1439859440 8780 8780 8780 8780 0
34 20250403 183200 1439859440 8780 8780 8780 8780 0
35 20250403 183100 1439859440 8780 8780 8780 8780 0
36 20250403 183000 1439859440 8780 8780 8780 8780 0
37 20250403 182900 1439859440 8780 8780 8780 8780 0
38 20250403 182800 1439859440 8780 8780 8780 8780 0
39 20250403 182700 1439859440 8780 8780 8780 8780 0
40 20250403 182600 1439859440 8780 8780 8780 8780 0
41 20250403 182500 1439859440 8780 8780 8780 8780 0
42 20250403 182400 1439859440 8780 8780 8780 8780 0
43 20250403 182300 1439859440 8780 8780 8780 8780 0
44 20250403 182200 1439859440 8780 8780 8780 8780 0
45 20250403 182100 1439859440 8780 8780 8780 8780 0
46 20250403 182000 1439859440 8780 8780 8780 8780 0
47 20250403 181900 1439859440 8780 8780 8780 8780 0
48 20250403 181800 1439859440 8780 8780 8780 8780 0
49 20250403 181700 1439859440 8780 8780 8780 8780 0
50 20250403 181600 1439859440 8780 8780 8780 8780 0
51 20250403 181500 1439859440 8780 8780 8780 8780 0
52 20250403 181400 1439859440 8780 8780 8780 8780 0
53 20250403 181300 1439859440 8780 8780 8780 8780 0
54 20250403 181200 1439859440 8780 8780 8780 8780 0
55 20250403 181100 1439859440 8780 8780 8780 8780 0
56 20250403 181000 1439859440 8780 8780 8780 8780 0
57 20250403 180900 1439859440 8780 8780 8780 8780 0
58 20250403 180800 1439859440 8780 8780 8780 8780 0
59 20250403 180700 1439859440 8780 8780 8780 8780 0
60 20250403 180600 1439859440 8780 8780 8780 8780 0
61 20250403 180500 1439859440 8780 8780 8780 8780 0
62 20250403 180400 1439859440 8780 8780 8780 8780 2326
63 20250403 180300 1439859440 8780 8780 8780 8780 0
64 20250403 180200 1439859440 8780 8780 8780 8780 0
65 20250403 180100 1439859440 8780 8780 8780 8780 0
66 20250403 180000 1439859440 8780 8780 8780 8780 0
67 20250403 175900 1439859440 8780 8780 8780 8780 0
68 20250403 175800 1439859440 8780 8780 8780 8780 0
69 20250403 175700 1439859440 8780 8780 8780 8780 0
70 20250403 175600 1439859440 8780 8780 8780 8780 0
71 20250403 175500 1439859440 8780 8780 8780 8780 0
72 20250403 175400 1439859440 8780 8780 8780 8780 0
73 20250403 175300 1439859440 8780 8780 8780 8780 0
74 20250403 175200 1439859440 8780 8780 8780 8780 0
75 20250403 175100 1439859440 8780 8780 8780 8780 0
76 20250403 175000 1439859440 8780 8780 8780 8780 0
77 20250403 174900 1439859440 8780 8780 8780 8780 0
78 20250403 174800 1439859440 8780 8780 8780 8780 0
79 20250403 174700 1439859440 8780 8780 8780 8780 0
80 20250403 174600 1439859440 8780 8780 8780 8780 0
81 20250403 174500 1439859440 8780 8780 8780 8780 0
82 20250403 174400 1439859440 8780 8780 8780 8780 0
83 20250403 174300 1439859440 8780 8780 8780 8780 0
84 20250403 174200 1439859440 8780 8780 8780 8780 0
85 20250403 174100 1439859440 8780 8780 8780 8780 0
86 20250403 174000 1439859440 8780 8780 8780 8780 0
87 20250403 173900 1439859440 8780 8780 8780 8780 0
88 20250403 173800 1439859440 8780 8780 8780 8780 0
89 20250403 173700 1439859440 8780 8780 8780 8780 0
90 20250403 173600 1439859440 8780 8780 8780 8780 0
91 20250403 173500 1439859440 8780 8780 8780 8780 0
92 20250403 173400 1439859440 8780 8780 8780 8780 2326
93 20250403 173300 1439859440 8780 8780 8780 8780 0
94 20250403 173200 1439859440 8780 8780 8780 8780 0
95 20250403 173100 1439859440 8780 8780 8780 8780 0
96 20250403 173000 1439859440 8780 8780 8780 8780 0
97 20250403 172900 1439859440 8780 8780 8780 8780 0
98 20250403 172800 1439859440 8780 8780 8780 8780 0
99 20250403 172700 1439859440 8780 8780 8780 8780 0
100 20250403 172600 1439859440 8780 8780 8780 8780 0
101 20250403 172500 1439859440 8780 8780 8780 8780 0
102 20250403 172400 1439859440 8780 8780 8780 8780 0
103 20250403 172300 1439859440 8780 8780 8780 8780 0
104 20250403 172200 1439859440 8780 8780 8780 8780 0
105 20250403 172100 1439859440 8780 8780 8780 8780 0
106 20250403 172000 1439859440 8780 8780 8780 8780 0
107 20250403 171900 1439859440 8780 8780 8780 8780 0
108 20250403 171800 1439859440 8780 8780 8780 8780 0
109 20250403 171700 1439859440 8780 8780 8780 8780 0
110 20250403 171600 1439859440 8780 8780 8780 8780 0
111 20250403 171500 1439859440 8780 8780 8780 8780 0
112 20250403 171400 1439859440 8780 8780 8780 8780 0
113 20250403 171300 1439859440 8780 8780 8780 8780 0
114 20250403 171200 1439859440 8780 8780 8780 8780 0
115 20250403 171100 1439859440 8780 8780 8780 8780 0
116 20250403 171000 1439859440 8780 8780 8780 8780 0
117 20250403 170900 1439859440 8780 8780 8780 8780 0
118 20250403 170800 1439859440 8780 8780 8780 8780 0
119 20250403 170700 1439859440 8780 8780 8780 8780 0
120 20250403 170600 1439859440 8780 8780 8780 8780 0
121 20250403 170500 1439859440 8780 8780 8780 8780 0
122 20250403 170400 1439859440 8780 8780 8780 8780 2326
123 20250403 170300 1439859440 8780 8780 8780 8780 0
124 20250403 170200 1439859440 8780 8780 8780 8780 0
125 20250403 170100 1439859440 8780 8780 8780 8780 0
126 20250403 170000 1439859440 8780 8780 8780 8780 0
127 20250403 165900 1439859440 8780 8780 8780 8780 0
128 20250403 165800 1439859440 8780 8780 8780 8780 0
129 20250403 165700 1439859440 8780 8780 8780 8780 0
130 20250403 165600 1439859440 8780 8780 8780 8780 0
131 20250403 165500 1439859440 8780 8780 8780 8780 0
132 20250403 165400 1439859440 8780 8780 8780 8780 0
133 20250403 165300 1439859440 8780 8780 8780 8780 0
134 20250403 165200 1439859440 8780 8780 8780 8780 0
135 20250403 165100 1439859440 8780 8780 8780 8780 0
136 20250403 165000 1439859440 8780 8780 8780 8780 0
137 20250403 164900 1439859440 8780 8780 8780 8780 0
138 20250403 164800 1439859440 8780 8780 8780 8780 0
139 20250403 164700 1439859440 8780 8780 8780 8780 0
140 20250403 164600 1439859440 8780 8780 8780 8780 0
141 20250403 164500 1439859440 8780 8780 8780 8780 0
142 20250403 164400 1439859440 8780 8780 8780 8780 0
143 20250403 164300 1439859440 8780 8780 8780 8780 0
144 20250403 164200 1439859440 8780 8780 8780 8780 0
145 20250403 164100 1439859440 8780 8780 8780 8780 0
146 20250403 164000 1439859440 8780 8780 8780 8780 0
147 20250403 163900 1439859440 8780 8780 8780 8780 0
148 20250403 163800 1439859440 8780 8780 8780 8780 0
149 20250403 163700 1439859440 8780 8780 8780 8780 0
150 20250403 163600 1439859440 8780 8780 8780 8780 0
151 20250403 163500 1439859440 8780 8780 8780 8780 0
152 20250403 163400 1439859440 8780 8780 8780 8780 2326
153 20250403 163300 1439859440 8780 8780 8780 8780 0
154 20250403 163200 1439859440 8780 8780 8780 8780 0
155 20250403 163100 1439859440 8780 8780 8780 8780 0
156 20250403 163000 1439859440 8780 8780 8780 8780 0
157 20250403 162900 1439859440 8780 8780 8780 8780 0
158 20250403 162800 1439859440 8780 8780 8780 8780 0
159 20250403 162700 1439859440 8780 8780 8780 8780 0
160 20250403 162600 1439859440 8780 8780 8780 8780 0
161 20250403 162500 1439859440 8780 8780 8780 8780 0
162 20250403 162400 1439859440 8780 8780 8780 8780 0
163 20250403 162300 1439859440 8780 8780 8780 8780 0
164 20250403 162200 1439859440 8780 8780 8780 8780 0
165 20250403 162100 1439859440 8780 8780 8780 8780 0
166 20250403 162000 1439859440 8780 8780 8780 8780 0
167 20250403 161900 1439859440 8780 8780 8780 8780 0
168 20250403 161800 1439859440 8780 8780 8780 8780 0
169 20250403 161700 1439859440 8780 8780 8780 8780 0
170 20250403 161600 1439859440 8780 8780 8780 8780 0
171 20250403 161500 1439859440 8780 8780 8780 8780 0
172 20250403 161400 1439859440 8780 8780 8780 8780 0
173 20250403 161300 1439859440 8780 8780 8780 8780 0
174 20250403 161200 1439859440 8780 8780 8780 8780 0
175 20250403 161100 1439859440 8780 8780 8780 8780 0
176 20250403 161000 1439859440 8780 8780 8780 8780 0
177 20250403 160900 1439859440 8780 8780 8780 8780 0
178 20250403 160800 1439859440 8780 8780 8780 8780 0
179 20250403 160700 1439859440 8780 8780 8780 8780 0
180 20250403 160600 1439859440 8780 8780 8780 8780 0
181 20250403 160500 1439859440 8780 8780 8780 8780 0
182 20250403 160400 1439859440 8780 8780 8780 8780 2326
183 20250403 160300 1439859440 8780 8780 8780 8780 0
184 20250403 160200 1439859440 8780 8780 8780 8780 0
185 20250403 160100 1439859440 8780 8780 8780 8780 0
186 20250403 160000 1439859440 8780 8780 8780 8780 0
187 20250403 155900 1439859440 8780 8780 8780 8780 0
188 20250403 155800 1439859440 8780 8780 8780 8780 0
189 20250403 155700 1439859440 8780 8780 8780 8780 0
190 20250403 155600 1439859440 8780 8780 8780 8780 0
191 20250403 155500 1439859440 8780 8780 8780 8780 0
192 20250403 155400 1439859440 8780 8780 8780 8780 0
193 20250403 155300 1439859440 8780 8780 8780 8780 0
194 20250403 155200 1439859440 8780 8780 8780 8780 0
195 20250403 155100 1439859440 8780 8780 8780 8780 0
196 20250403 155000 1439859440 8780 8780 8780 8780 0
197 20250403 154900 1439859440 8780 8780 8780 8780 0
198 20250403 154800 1439859440 8780 8780 8780 8780 0
199 20250403 154700 1439859440 8780 8780 8780 8780 0
200 20250403 154600 1439859440 8780 8780 8780 8780 0
201 20250403 154500 1439859440 8780 8780 8780 8780 0
202 20250403 154400 1439859440 8780 8780 8780 8780 0
203 20250403 154300 1439859440 8780 8780 8780 8780 0
204 20250403 154200 1439859440 8780 8780 8780 8780 0
205 20250403 154100 1439859440 8780 8780 8780 8780 0
206 20250403 154000 1439859440 8780 8780 8780 8780 0
207 20250403 153900 1439859440 8780 8780 8780 8780 0
208 20250403 153800 1439859440 8780 8780 8780 8780 0
209 20250403 153700 1439859440 8780 8780 8780 8780 0
210 20250403 153600 1439859440 8780 8780 8780 8780 0
211 20250403 153500 1439859440 8780 8780 8780 8780 0
212 20250403 153400 1439859440 8780 8780 8780 8780 2326
213 20250403 153300 1439859440 8780 8780 8780 8780 0
214 20250403 153200 1439859440 8780 8780 8780 8780 0
215 20250403 153100 1439859440 8780 8780 8780 8780 0
216 20250403 153000 1439859440 8780 8780 8780 8780 2326
217 20250403 152900 1419437160 8760 8760 8760 8760 0
218 20250403 152800 1419437160 8760 8760 8760 8760 0
219 20250403 152700 1419437160 8760 8760 8760 8760 0
220 20250403 152600 1419437160 8760 8760 8760 8760 0
221 20250403 152500 1419437160 8760 8760 8760 8760 0
222 20250403 152400 1419437160 8760 8760 8760 8760 0
223 20250403 152300 1419437160 8760 8760 8760 8760 0
224 20250403 152200 1419437160 8760 8760 8760 8760 0
225 20250403 152100 1419437160 8760 8760 8760 8760 0
226 20250403 152000 1419437160 8760 8760 8760 8760 0
227 20250403 151900 1419437160 8760 8750 8760 8750 212
228 20250403 151800 1417580840 8750 8750 8760 8750 116
229 20250403 151700 1416565470 8750 8750 8750 8750 54
230 20250403 151600 1416092970 8760 8750 8760 8750 314
231 20250403 151500 1413345440 8740 8740 8750 8740 382
232 20250403 151400 1410006670 8750 8740 8750 8740 48
233 20250403 151300 1409587040 8750 8750 8750 8750 470
234 20250403 151200 1405474540 8760 8750 8760 8750 292
235 20250403 151100 1402919510 8750 8740 8750 8740 333
236 20250403 151000 1400008890 8740 8730 8740 8730 116
237 20250403 150900 1398995160 8740 8740 8740 8730 527
238 20250403 150800 1394390790 8730 8740 8750 8730 1102
239 20250403 150700 1384759400 8740 8730 8740 8730 6846
240 20250403 150600 1324925680 8740 8740 8740 8730 33
241 20250403 150500 1324637360 8730 8720 8730 8720 343
242 20250403 150400 1321644390 8730 8730 8730 8720 33
243 20250403 150300 1321356400 8720 8720 8730 8710 301
244 20250403 150200 1318731570 8710 8710 8710 8710 677
245 20250403 150100 1312834900 8720 8720 8720 8710 564
246 20250403 150000 1307921430 8710 8710 8710 8710 1239
247 20250403 145900 1297129740 8710 8710 8710 8710 36
248 20250403 145800 1296816180 8710 8710 8710 8710 11
249 20250403 145700 1296720370 8710 8710 8710 8710 37
250 20250403 145600 1296398100 8720 8720 8720 8720 3
251 20250403 145500 1296371940 8720 8720 8730 8710 173
252 20250403 145400 1294863310 8720 8720 8720 8720 22
253 20250403 145300 1294671470 8740 8740 8740 8720 29
254 20250403 145200 1294418270 8720 8750 8750 8720 32
255 20250403 145100 1294138980 8750 8720 8750 8720 1032
256 20250403 145000 1285123170 8730 8740 8740 8720 88
257 20250403 144900 1284355680 8740 8720 8740 8720 27
258 20250403 144800 1284120140 8740 8740 8740 8710 21
259 20250403 144700 1283936930 8710 8750 8750 8710 53
260 20250403 144600 1283474150 8750 8730 8750 8730 29
261 20250403 144500 1283220860 8750 8720 8750 8720 52
262 20250403 144400 1282766890 8710 8720 8730 8710 31
263 20250403 144300 1282496600 8730 8730 8750 8720 44
264 20250403 144200 1282112550 8730 8730 8730 8710 108
265 20250403 144100 1281169930 8730 8730 8730 8710 42
266 20250403 144000 1280803690 8730 8730 8730 8710 32
267 20250403 143900 1280524550 8730 8730 8730 8710 300
268 20250403 143800 1277905970 8730 8720 8730 8720 29
269 20250403 143700 1277653020 8730 8730 8730 8720 12
270 20250403 143600 1277548360 8710 8720 8720 8710 857
271 20250403 143500 1270075430 8740 8740 8740 8720 173
272 20250403 143400 1268564810 8740 8740 8750 8740 505
273 20250403 143300 1264151090 8710 8720 8740 8710 37
274 20250403 143200 1263828370 8710 8710 8710 8710 21
275 20250403 143100 1263645460 8710 8730 8740 8710 732
276 20250403 143000 1257269670 8710 8730 8730 8710 19
277 20250403 142900 1257104020 8720 8730 8740 8720 101
278 20250403 142800 1256221570 8720 8730 8730 8720 22
279 20250403 142700 1256029720 8710 8720 8730 8710 74
280 20250403 142600 1255384530 8720 8730 8740 8720 388
281 20250403 142500 1252001120 8720 8720 8720 8720 62
282 20250403 142400 1251460480 8730 8730 8730 8730 20
283 20250403 142300 1251285880 8740 8730 8740 8730 87
284 20250403 142200 1250526360 8720 8720 8730 8720 36
285 20250403 142100 1250212390 8720 8730 8730 8720 342
286 20250403 142000 1247226840 8730 8730 8730 8730 21
287 20250403 141900 1247043510 8730 8735 8735 8730 22
288 20250403 141800 1246851440 8740 8730 8740 8730 118
289 20250403 141700 1245821220 8730 8740 8740 8730 32
290 20250403 141600 1245541760 8740 8730 8740 8730 391
291 20250403 141500 1242124630 8740 8730 8740 8730 16
292 20250403 141400 1241984900 8730 8730 8730 8730 21
293 20250403 141300 1241801570 8730 8730 8730 8730 11
294 20250403 141200 1241705540 8730 8730 8730 8730 21
295 20250403 141100 1241522210 8740 8740 8740 8730 143
296 20250403 141000 1240272600 8730 8730 8730 8730 253
297 20250403 140900 1238063910 8710 8710 8710 8710 21
298 20250403 140800 1237881000 8710 8720 8730 8710 1293
299 20250403 140700 1226605600 8720 8720 8720 8720 11
300 20250403 140600 1226509680 8720 8720 8720 8720 121
301 20250403 140500 1225454560 8720 8730 8730 8720 820
302 20250403 140400 1218300280 8730 8730 8730 8730 121
303 20250403 140300 1217243950 8730 8730 8740 8730 23
304 20250403 140200 1217043140 8740 8740 8740 8730 13
305 20250403 140100 1216929630 8730 8740 8740 8730 123
306 20250403 140000 1215854820 8730 8730 8740 8730 23
307 20250403 135900 1215654020 8740 8740 8740 8740 104
308 20250403 135800 1214745060 8740 8740 8750 8740 126
309 20250403 135700 1213642800 8750 8740 8750 8740 26
310 20250403 135600 1213415510 8740 8760 8760 8740 2748
311 20250403 135500 1189362810 8770 8770 8770 8770 10
312 20250403 135400 1189275110 8760 8760 8760 8760 30
313 20250403 135300 1189012310 8770 8770 8770 8770 7
314 20250403 135200 1188950920 8770 8760 8770 8760 102
315 20250403 135100 1188057380 8760 8760 8760 8760 2066
316 20250403 135000 1169959220 8770 8770 8770 8760 1228
317 20250403 134900 1159199670 8770 8770 8770 8770 1
318 20250403 134800 1159190900 8770 8770 8770 8770 0
319 20250403 134700 1159190900 8770 8760 8770 8760 1226
320 20250403 134600 1148451130 8760 8760 8760 8760 956
321 20250403 134500 1140076570 8760 8760 8760 8760 0
322 20250403 134400 1140076570 8760 8760 8760 8760 11
323 20250403 134300 1139980210 8760 8760 8760 8760 0
324 20250403 134200 1139980210 8760 8760 8760 8760 8
325 20250403 134100 1139910130 8750 8750 8750 8750 90
326 20250403 134000 1139122630 8760 8760 8760 8760 205
327 20250403 133900 1137326830 8760 8760 8760 8760 100
328 20250403 133800 1136450830 8750 8750 8750 8750 62
329 20250403 133700 1135908330 8750 8750 8750 8750 0
330 20250403 133600 1135908330 8750 8750 8750 8750 40
331 20250403 133500 1135558330 8750 8750 8750 8750 961
332 20250403 133400 1127149580 8750 8750 8750 8750 465
333 20250403 133300 1123080830 8740 8740 8740 8740 0
334 20250403 133200 1123080830 8740 8740 8740 8740 10
335 20250403 133100 1122993430 8740 8740 8740 8740 43
336 20250403 133000 1122617610 8730 8730 8730 8730 3
337 20250403 132900 1122591420 8740 8740 8740 8740 100
338 20250403 132800 1121717420 8740 8740 8740 8740 320
339 20250403 132700 1118920620 8740 8745 8745 8740 110
340 20250403 132600 1117959170 8740 8740 8740 8740 124
341 20250403 132500 1116875410 8750 8750 8750 8750 371
342 20250403 132400 1113629160 8740 8750 8750 8740 230
343 20250403 132300 1111618550 8750 8750 8750 8750 213
344 20250403 132200 1109754800 8750 8750 8750 8750 57
345 20250403 132100 1109256050 8750 8750 8750 8740 1387
346 20250403 132000 1097119910 8740 8740 8740 8740 21
347 20250403 131900 1096936370 8750 8730 8750 8730 914
348 20250403 131800 1088947140 8730 8730 8730 8730 41
349 20250403 131700 1088589210 8730 8730 8730 8730 3
350 20250403 131600 1088563020 8730 8740 8740 8730 7
351 20250403 131500 1088501900 8730 8730 8730 8730 212
352 20250403 131400 1086651140 8730 8720 8730 8720 589
353 20250403 131300 1081509390 8720 8720 8720 8720 10
354 20250403 131200 1081422190 8720 8720 8720 8720 487
355 20250403 131100 1077175550 8720 8720 8720 8720 100
356 20250403 131000 1076303550 8710 8720 8720 8710 1001
357 20250403 130900 1067583875 8720 8720 8720 8720 1010
358 20250403 130800 1058776675 8720 8720 8720 8720 4624
359 20250403 130700 1018455395 8720 8720 8720 8720 3
360 20250403 130600 1018429235 8720 8720 8720 8720 201
361 20250403 130500 1016676515 8720 8720 8720 8720 92
362 20250403 130400 1015874275 8720 8720 8720 8720 500
363 20250403 130300 1011514275 8720 8720 8720 8720 2
364 20250403 130200 1011496835 8715 8710 8720 8710 80
365 20250403 130100 1010799610 8710 8710 8710 8710 0
366 20250403 130000 1010799610 8710 8710 8710 8710 138
367 20250403 125900 1009597630 8710 8710 8720 8710 192
368 20250403 125800 1007925300 8710 8710 8710 8710 21
369 20250403 125700 1007742390 8710 8720 8720 8710 14
370 20250403 125600 1007620420 8710 8710 8710 8710 21
371 20250403 125500 1007437510 8710 8710 8710 8710 11
372 20250403 125400 1007341700 8710 8710 8720 8710 27
373 20250403 125300 1007106470 8710 8710 8720 8710 32
374 20250403 125200 1006827650 8710 8710 8710 8710 10
375 20250403 125100 1006740550 8720 8710 8720 8710 125
376 20250403 125000 1005650770 8710 8710 8710 8710 21
377 20250403 124900 1005467860 8720 8710 8720 8710 67
378 20250403 124800 1004883730 8710 8710 8710 8710 21
379 20250403 124700 1004700820 8710 8710 8710 8710 35
380 20250403 124600 1004395970 8710 8710 8710 8710 10
381 20250403 124500 1004308870 8710 8710 8720 8710 23
382 20250403 124400 1004108530 8710 8710 8710 8710 193
383 20250403 124300 1002427500 8710 8710 8710 8710 22
384 20250403 124200 1002235880 8710 8710 8720 8710 1570
385 20250403 124100 988561000 8720 8710 8720 8710 29
386 20250403 124000 988308230 8710 8720 8720 8710 42
387 20250403 123900 987942200 8720 8710 8720 8710 439
388 20250403 123800 984114375 8710 8715 8715 8710 12
389 20250403 123700 984009850 8710 8710 8720 8710 32
390 20250403 123600 983731120 8710 8720 8720 8710 41
391 20250403 123500 983373820 8720 8710 8720 8710 1098
392 20250403 123400 973800140 8710 8710 8720 8710 25
393 20250403 123300 973582350 8710 8710 8710 8710 206
394 20250403 123200 971788090 8710 8710 8710 8710 205
395 20250403 123100 970002540 8710 8710 8710 8710 612
396 20250403 123000 964672020 8710 8710 8710 8710 83
397 20250403 122900 963949090 8710 8710 8710 8710 0
398 20250403 122800 963949090 8710 8710 8710 8710 1
399 20250403 122700 963940380 8700 8700 8710 8700 367
400 20250403 122600 960747280 8700 8710 8710 8700 967
401 20250403 122500 952334370 8710 8710 8710 8710 217
402 20250403 122400 950444300 8710 8700 8710 8700 13
403 20250403 122300 950331180 8700 8700 8700 8700 930
404 20250403 122200 942240180 8700 8700 8700 8690 203
405 20250403 122100 940474840 8690 8690 8690 8690 100
406 20250403 122000 939605840 8690 8700 8700 8690 5699
407 20250403 121900 890055350 8710 8730 8730 8700 4873
408 20250403 121800 847599450 8730 8730 8730 8730 60
409 20250403 121700 847075650 8730 8730 8730 8730 1
410 20250403 121600 847066920 8730 8730 8730 8730 1
411 20250403 121500 847058190 8730 8730 8730 8730 78
412 20250403 121400 846377250 8730 8730 8730 8730 301
413 20250403 121300 843749520 8730 8730 8730 8730 67
414 20250403 121200 843164610 8730 8735 8735 8730 1275
415 20250403 121100 832032860 8730 8730 8730 8730 0
416 20250403 121000 832032860 8730 8730 8730 8730 87
417 20250403 120900 831273350 8730 8730 8730 8730 110
418 20250403 120800 830313050 8730 8740 8740 8730 53
419 20250403 120700 829850340 8730 8730 8730 8730 115
420 20250403 120600 828846390 8730 8730 8730 8730 10
421 20250403 120500 828759090 8730 8730 8740 8730 119
422 20250403 120400 827720200 8730 8730 8730 8730 345
423 20250403 120300 824708350 8730 8740 8740 8730 3847
424 20250403 120200 791120040 8740 8740 8740 8740 50
425 20250403 120100 790683040 8730 8730 8730 8730 0
426 20250403 120000 790683040 8730 8730 8730 8730 10
427 20250403 115900 790595740 8730 8730 8730 8730 0
428 20250403 115800 790595740 8730 8740 8740 8730 584
429 20250403 115700 785491590 8740 8740 8740 8740 0
430 20250403 115600 785491590 8740 8750 8750 8740 97
431 20250403 115500 784643790 8740 8740 8740 8740 0
432 20250403 115400 784643790 8740 8750 8750 8740 412
433 20250403 115300 781042790 8760 8760 8760 8760 0
434 20250403 115200 781042790 8760 8740 8760 8740 41
435 20250403 115100 780684430 8740 8740 8740 8740 0
436 20250403 115000 780684430 8740 8740 8740 8740 0
437 20250403 114900 780684430 8740 8740 8740 8740 0
438 20250403 114800 780684430 8740 8740 8740 8740 100
439 20250403 114700 779810430 8750 8750 8750 8750 244
440 20250403 114600 777675430 8750 8750 8750 8750 0
441 20250403 114500 777675430 8750 8750 8750 8750 0
442 20250403 114400 777675430 8750 8750 8750 8750 4
443 20250403 114300 777640430 8750 8750 8760 8750 26
444 20250403 114200 777412880 8750 8750 8750 8750 99
445 20250403 114100 776546630 8750 8750 8750 8740 138
446 20250403 114000 775339990 8760 8760 8760 8760 10
447 20250403 113900 775252390 8740 8740 8750 8740 2283
448 20250403 113800 755283190 8740 8740 8740 8740 11
449 20250403 113700 755187050 8740 8740 8740 8740 11
450 20250403 113600 755090910 8740 8740 8740 8740 0
451 20250403 113500 755090910 8740 8740 8740 8740 11
452 20250403 113400 754994770 8740 8740 8740 8740 0
453 20250403 113300 754994770 8740 8740 8740 8740 1316
454 20250403 113200 743492930 8740 8740 8740 8740 220
455 20250403 113100 741570130 8740 8750 8750 8740 73
456 20250403 113000 740931580 8750 8750 8750 8750 0
457 20250403 112900 740931580 8750 8750 8750 8750 8
458 20250403 112800 740861580 8750 8750 8750 8750 0
459 20250403 112700 740861580 8750 8750 8750 8750 400
460 20250403 112600 737361580 8750 8750 8750 8750 1
461 20250403 112500 737352830 8750 8750 8750 8750 0
462 20250403 112400 737352830 8750 8750 8750 8750 0
463 20250403 112300 737352830 8750 8750 8750 8750 4
464 20250403 112200 737317830 8750 8750 8750 8750 31
465 20250403 112100 737046580 8750 8750 8750 8750 501
466 20250403 112000 732662830 8750 8750 8750 8750 0
467 20250403 111900 732662830 8750 8750 8750 8750 204
468 20250403 111800 730877830 8750 8740 8750 8740 321
469 20250403 111700 728069190 8740 8750 8750 8740 147
470 20250403 111600 726783970 8740 8740 8750 8740 118
471 20250403 111500 725752630 8740 8740 8740 8740 11
472 20250403 111400 725656490 8740 8760 8760 8740 187
473 20250403 111300 724021190 8750 8760 8760 8750 171
474 20250403 111200 722524770 8760 8760 8760 8760 6
475 20250403 111100 722472210 8760 8760 8760 8760 166
476 20250403 111000 721018050 8780 8760 8780 8760 51
477 20250403 110900 720571260 8760 8770 8770 8760 179
478 20250403 110800 719003100 8780 8770 8780 8770 22
479 20250403 110700 718810150 8770 8770 8770 8770 99
480 20250403 110600 717941920 8780 8750 8780 8750 1020
481 20250403 110500 708998150 8750 8750 8770 8750 626
482 20250403 110400 703515500 8750 8750 8750 8750 102
483 20250403 110300 702623000 8750 8740 8750 8740 22
484 20250403 110200 702430710 8760 8740 8760 8740 425
485 20250403 110100 698716190 8740 8740 8740 8730 18
486 20250403 110000 698558980 8740 8730 8740 8730 142
487 20250403 105900 697319275 8730 8730 8730 8730 91
488 20250403 105800 696524845 8730 8730 8730 8730 0
489 20250403 105700 696524845 8730 8730 8740 8730 123
490 20250403 105600 695451045 8720 8740 8740 8720 11
491 20250403 105500 695355065 8730 8740 8750 8730 133
492 20250403 105400 694192525 8730 8720 8740 8720 523
493 20250403 105300 689629605 8740 8730 8740 8730 169
494 20250403 105200 688154225 8730 8730 8730 8720 212
495 20250403 105100 686305465 8750 8740 8750 8730 431
496 20250403 105000 682535625 8760 8730 8760 8730 637
497 20250403 104900 676974585 8730 8730 8730 8730 3
498 20250403 104800 676948395 8730 8730 8730 8730 5
499 20250403 104700 676904745 8730 8720 8730 8720 312
500 20250403 104600 674181085 8730 8720 8730 8720 642
501 20250403 104500 668576955 8720 8730 8730 8720 74
502 20250403 104400 667931635 8720 8720 8720 8710 433
503 20250403 104300 664158115 8720 8720 8720 8720 3
504 20250403 104200 664131955 8720 8710 8720 8710 4
505 20250403 104100 664097095 8700 8700 8710 8700 423
506 20250403 104000 660416905 8710 8730 8730 8700 4020
507 20250403 103900 625438605 8710 8700 8720 8700 2297
508 20250403 103800 605449355 8710 8710 8710 8700 1610
509 20250403 103700 591441270 8710 8720 8720 8710 4906
510 20250403 103600 548691490 8730 8730 8730 8720 155
511 20250403 103500 547339240 8730 8730 8730 8730 3
512 20250403 103400 547313050 8730 8730 8730 8730 103
513 20250403 103300 546413860 8730 8730 8730 8730 1187
514 20250403 103200 536051350 8730 8740 8740 8730 1629
515 20250403 103100 521813960 8740 8740 8740 8740 1
516 20250403 103000 521805220 8780 8770 8780 8750 1631
517 20250403 102900 507530200 8770 8770 8770 8770 0
518 20250403 102800 507530200 8770 8750 8780 8750 1721
519 20250403 102700 492455380 8760 8780 8780 8760 807
520 20250403 102600 485386040 8760 8760 8780 8760 325
521 20250403 102500 482539000 8760 8760 8760 8760 117
522 20250403 102400 481514080 8760 8760 8760 8760 119
523 20250403 102300 480471640 8760 8760 8770 8760 245
524 20250403 102200 478325160 8760 8760 8760 8760 122
525 20250403 102100 477256440 8760 8760 8760 8760 43
526 20250403 102000 476879760 8760 8760 8760 8760 32
527 20250403 101900 476599440 8760 8760 8760 8760 191
528 20250403 101800 474926280 8760 8760 8760 8760 9
529 20250403 101700 474847440 8760 8760 8760 8760 171
530 20250403 101600 473349480 8760 8760 8760 8760 63
531 20250403 101500 472797600 8760 8760 8760 8760 88
532 20250403 101400 472026720 8760 8760 8760 8760 191
533 20250403 101300 470353560 8770 8780 8790 8760 1013
534 20250403 101200 461475510 8780 8770 8790 8770 373
535 20250403 101100 458201540 8780 8780 8780 8780 0
536 20250403 101000 458201540 8780 8790 8790 8780 470
537 20250403 100900 454074910 8780 8780 8780 8780 280
538 20250403 100800 451616510 8780 8790 8790 8780 861
539 20250403 100700 444053730 8790 8790 8790 8790 804
540 20250403 100600 436986570 8790 8790 8790 8790 16
541 20250403 100500 436845930 8790 8790 8790 8790 7
542 20250403 100400 436784400 8790 8790 8790 8780 2613
543 20250403 100300 413832230 8790 8800 8800 8790 1830
544 20250403 100200 397740360 8810 8820 8820 8800 1418
545 20250403 100100 385249780 8820 8820 8820 8820 6
546 20250403 100000 385196860 8820 8820 8820 8820 22
547 20250403 095900 385002820 8830 8800 8830 8800 349
548 20250403 095800 381925690 8800 8800 8810 8790 1194
549 20250403 095700 371417490 8810 8810 8810 8810 117
550 20250403 095600 370386720 8810 8830 8840 8810 1778
551 20250403 095500 354711500 8850 8850 8850 8850 50
552 20250403 095400 354269000 8840 8850 8850 8840 147
553 20250403 095300 352969430 8840 8840 8840 8840 22
554 20250403 095200 352774950 8840 8840 8840 8840 108
555 20250403 095100 351820230 8840 8840 8840 8840 5
556 20250403 095000 351776030 8820 8820 8830 8820 340
557 20250403 094900 348774230 8830 8830 8830 8830 15
558 20250403 094800 348641780 8840 8840 8840 8830 540
559 20250403 094700 343873450 8830 8840 8860 8830 438
560 20250403 094600 340002040 8860 8850 8860 8850 264
561 20250403 094500 337665610 8840 8840 8840 8840 296
562 20250403 094400 335048970 8840 8840 8840 8840 11
563 20250403 094300 334951730 8840 8840 8840 8840 12
564 20250403 094200 334845650 8840 8840 8840 8840 8
565 20250403 094100 334774930 8840 8840 8840 8840 0
566 20250403 094000 334774930 8840 8830 8840 8830 246
567 20250403 093900 332600750 8830 8830 8830 8830 2
568 20250403 093800 332583090 8830 8830 8830 8830 3
569 20250403 093700 332556600 8830 8830 8830 8830 2
570 20250403 093600 332538940 8810 8825 8825 8810 114
571 20250403 093500 331534390 8830 8830 8830 8830 3
572 20250403 093400 331507900 8830 8830 8830 8830 15
573 20250403 093300 331375450 8820 8820 8820 8820 0
574 20250403 093200 331375450 8820 8830 8830 8820 24
575 20250403 093100 331163730 8830 8830 8830 8830 46
576 20250403 093000 330757550 8840 8820 8840 8820 2003
577 20250403 092900 313055310 8800 8800 8800 8800 76
578 20250403 092800 312386510 8790 8800 8800 8790 683
579 20250403 092700 306382900 8790 8810 8810 8790 666
580 20250403 092600 300522080 8820 8810 8820 8810 20
581 20250403 092500 300345850 8810 8820 8820 8810 35
582 20250403 092400 300037260 8820 8820 8820 8800 335
583 20250403 092300 297087540 8820 8820 8820 8820 59
584 20250403 092200 296567160 8810 8820 8820 8810 43
585 20250403 092100 296188210 8820 8800 8820 8800 182
586 20250403 092000 294583920 8800 8800 8820 8800 916
587 20250403 091900 286522060 8800 8800 8800 8800 53
588 20250403 091800 286055660 8800 8780 8820 8780 756
589 20250403 091700 279409450 8780 8800 8860 8770 727
590 20250403 091600 273022620 8800 8780 8800 8780 369
591 20250403 091500 269777160 8780 8770 8780 8770 1302
592 20250403 091400 258355090 8760 8760 8760 8760 2834
593 20250403 091300 233529250 8760 8760 8760 8740 168
594 20250403 091200 232058530 8740 8750 8750 8740 430
595 20250403 091100 228296870 8750 8720 8750 8710 2002
596 20250403 091000 210791720 8730 8720 8730 8720 50
597 20250403 090900 210355420 8720 8730 8735 8720 700
598 20250403 090800 204250960 8720 8720 8720 8720 795
599 20250403 090700 197318560 8730 8690 8770 8690 1667
600 20250403 090600 182819370 8690 8750 8750 8680 9217
601 20250403 090500 102562420 8750 8750 8750 8750 13
602 20250403 090400 102448670 8750 8750 8750 8730 1938
603 20250403 090300 85510750 8750 8800 8800 8750 4071
604 20250403 090200 49833910 8790 8750 8790 8730 2383
605 20250403 090100 29001350 8780 8770 8780 8740 898
606 20250403 090000 21142880 8780 8780 8800 8770 2408