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

607
037460/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190500,346598080,9290,9290,9290,9290,1472
20250403,190400,346598080,9290,9290,9290,9290,0
20250403,190300,346598080,9290,9290,9290,9290,0
20250403,190200,346598080,9290,9290,9290,9290,0
20250403,190100,346598080,9290,9290,9290,9290,0
20250403,190000,346598080,9290,9290,9290,9290,0
20250403,185900,346598080,9290,9290,9290,9290,0
20250403,185800,346598080,9290,9290,9290,9290,0
20250403,185700,346598080,9290,9290,9290,9290,0
20250403,185600,346598080,9290,9290,9290,9290,0
20250403,185500,346598080,9290,9290,9290,9290,0
20250403,185400,346598080,9290,9290,9290,9290,0
20250403,185300,346598080,9290,9290,9290,9290,0
20250403,185200,346598080,9290,9290,9290,9290,0
20250403,185100,346598080,9290,9290,9290,9290,0
20250403,185000,346598080,9290,9290,9290,9290,0
20250403,184900,346598080,9290,9290,9290,9290,0
20250403,184800,346598080,9290,9290,9290,9290,0
20250403,184700,346598080,9290,9290,9290,9290,0
20250403,184600,346598080,9290,9290,9290,9290,0
20250403,184500,346598080,9290,9290,9290,9290,0
20250403,184400,346598080,9290,9290,9290,9290,0
20250403,184300,346598080,9290,9290,9290,9290,0
20250403,184200,346598080,9290,9290,9290,9290,0
20250403,184100,346598080,9290,9290,9290,9290,0
20250403,184000,346598080,9290,9290,9290,9290,0
20250403,183900,346598080,9290,9290,9290,9290,0
20250403,183800,346598080,9290,9290,9290,9290,0
20250403,183700,346598080,9290,9290,9290,9290,0
20250403,183600,346598080,9290,9290,9290,9290,0
20250403,183500,346598080,9290,9290,9290,9290,1472
20250403,183400,346598080,9290,9290,9290,9290,0
20250403,183300,346598080,9290,9290,9290,9290,0
20250403,183200,346598080,9290,9290,9290,9290,0
20250403,183100,346598080,9290,9290,9290,9290,0
20250403,183000,346598080,9290,9290,9290,9290,0
20250403,182900,346598080,9290,9290,9290,9290,0
20250403,182800,346598080,9290,9290,9290,9290,0
20250403,182700,346598080,9290,9290,9290,9290,0
20250403,182600,346598080,9290,9290,9290,9290,0
20250403,182500,346598080,9290,9290,9290,9290,0
20250403,182400,346598080,9290,9290,9290,9290,0
20250403,182300,346598080,9290,9290,9290,9290,0
20250403,182200,346598080,9290,9290,9290,9290,0
20250403,182100,346598080,9290,9290,9290,9290,0
20250403,182000,346598080,9290,9290,9290,9290,0
20250403,181900,346598080,9290,9290,9290,9290,0
20250403,181800,346598080,9290,9290,9290,9290,0
20250403,181700,346598080,9290,9290,9290,9290,0
20250403,181600,346598080,9290,9290,9290,9290,0
20250403,181500,346598080,9290,9290,9290,9290,0
20250403,181400,346598080,9290,9290,9290,9290,0
20250403,181300,346598080,9290,9290,9290,9290,0
20250403,181200,346598080,9290,9290,9290,9290,0
20250403,181100,346598080,9290,9290,9290,9290,0
20250403,181000,346598080,9290,9290,9290,9290,0
20250403,180900,346598080,9290,9290,9290,9290,0
20250403,180800,346598080,9290,9290,9290,9290,0
20250403,180700,346598080,9290,9290,9290,9290,0
20250403,180600,346598080,9290,9290,9290,9290,0
20250403,180500,346598080,9290,9290,9290,9290,1472
20250403,180400,346598080,9290,9290,9290,9290,0
20250403,180300,346598080,9290,9290,9290,9290,0
20250403,180200,346598080,9290,9290,9290,9290,0
20250403,180100,346598080,9290,9290,9290,9290,0
20250403,180000,346598080,9290,9290,9290,9290,0
20250403,175900,346598080,9290,9290,9290,9290,0
20250403,175800,346598080,9290,9290,9290,9290,0
20250403,175700,346598080,9290,9290,9290,9290,0
20250403,175600,346598080,9290,9290,9290,9290,0
20250403,175500,346598080,9290,9290,9290,9290,0
20250403,175400,346598080,9290,9290,9290,9290,0
20250403,175300,346598080,9290,9290,9290,9290,0
20250403,175200,346598080,9290,9290,9290,9290,0
20250403,175100,346598080,9290,9290,9290,9290,0
20250403,175000,346598080,9290,9290,9290,9290,0
20250403,174900,346598080,9290,9290,9290,9290,0
20250403,174800,346598080,9290,9290,9290,9290,0
20250403,174700,346598080,9290,9290,9290,9290,0
20250403,174600,346598080,9290,9290,9290,9290,0
20250403,174500,346598080,9290,9290,9290,9290,0
20250403,174400,346598080,9290,9290,9290,9290,0
20250403,174300,346598080,9290,9290,9290,9290,0
20250403,174200,346598080,9290,9290,9290,9290,0
20250403,174100,346598080,9290,9290,9290,9290,0
20250403,174000,346598080,9290,9290,9290,9290,0
20250403,173900,346598080,9290,9290,9290,9290,0
20250403,173800,346598080,9290,9290,9290,9290,0
20250403,173700,346598080,9290,9290,9290,9290,0
20250403,173600,346598080,9290,9290,9290,9290,0
20250403,173500,346598080,9290,9290,9290,9290,1472
20250403,173400,346598080,9290,9290,9290,9290,0
20250403,173300,346598080,9290,9290,9290,9290,0
20250403,173200,346598080,9290,9290,9290,9290,0
20250403,173100,346598080,9290,9290,9290,9290,0
20250403,173000,346598080,9290,9290,9290,9290,0
20250403,172900,346598080,9290,9290,9290,9290,0
20250403,172800,346598080,9290,9290,9290,9290,0
20250403,172700,346598080,9290,9290,9290,9290,0
20250403,172600,346598080,9290,9290,9290,9290,0
20250403,172500,346598080,9290,9290,9290,9290,0
20250403,172400,346598080,9290,9290,9290,9290,0
20250403,172300,346598080,9290,9290,9290,9290,0
20250403,172200,346598080,9290,9290,9290,9290,0
20250403,172100,346598080,9290,9290,9290,9290,0
20250403,172000,346598080,9290,9290,9290,9290,0
20250403,171900,346598080,9290,9290,9290,9290,0
20250403,171800,346598080,9290,9290,9290,9290,0
20250403,171700,346598080,9290,9290,9290,9290,0
20250403,171600,346598080,9290,9290,9290,9290,0
20250403,171500,346598080,9290,9290,9290,9290,0
20250403,171400,346598080,9290,9290,9290,9290,0
20250403,171300,346598080,9290,9290,9290,9290,0
20250403,171200,346598080,9290,9290,9290,9290,0
20250403,171100,346598080,9290,9290,9290,9290,0
20250403,171000,346598080,9290,9290,9290,9290,0
20250403,170900,346598080,9290,9290,9290,9290,0
20250403,170800,346598080,9290,9290,9290,9290,0
20250403,170700,346598080,9290,9290,9290,9290,0
20250403,170600,346598080,9290,9290,9290,9290,0
20250403,170500,346598080,9290,9290,9290,9290,1472
20250403,170400,346598080,9290,9290,9290,9290,0
20250403,170300,346598080,9290,9290,9290,9290,0
20250403,170200,346598080,9290,9290,9290,9290,0
20250403,170100,346598080,9290,9290,9290,9290,0
20250403,170000,346598080,9290,9290,9290,9290,0
20250403,165900,346598080,9290,9290,9290,9290,0
20250403,165800,346598080,9290,9290,9290,9290,0
20250403,165700,346598080,9290,9290,9290,9290,0
20250403,165600,346598080,9290,9290,9290,9290,0
20250403,165500,346598080,9290,9290,9290,9290,0
20250403,165400,346598080,9290,9290,9290,9290,0
20250403,165300,346598080,9290,9290,9290,9290,0
20250403,165200,346598080,9290,9290,9290,9290,0
20250403,165100,346598080,9290,9290,9290,9290,0
20250403,165000,346598080,9290,9290,9290,9290,0
20250403,164900,346598080,9290,9290,9290,9290,0
20250403,164800,346598080,9290,9290,9290,9290,0
20250403,164700,346598080,9290,9290,9290,9290,0
20250403,164600,346598080,9290,9290,9290,9290,0
20250403,164500,346598080,9290,9290,9290,9290,0
20250403,164400,346598080,9290,9290,9290,9290,0
20250403,164300,346598080,9290,9290,9290,9290,0
20250403,164200,346598080,9290,9290,9290,9290,0
20250403,164100,346598080,9290,9290,9290,9290,0
20250403,164000,346598080,9290,9290,9290,9290,0
20250403,163900,346598080,9290,9290,9290,9290,0
20250403,163800,346598080,9290,9290,9290,9290,0
20250403,163700,346598080,9290,9290,9290,9290,0
20250403,163600,346598080,9290,9290,9290,9290,0
20250403,163500,346598080,9290,9290,9290,9290,1472
20250403,163400,346598080,9290,9290,9290,9290,0
20250403,163300,346598080,9290,9290,9290,9290,0
20250403,163200,346598080,9290,9290,9290,9290,0
20250403,163100,346598080,9290,9290,9290,9290,0
20250403,163000,346598080,9290,9290,9290,9290,0
20250403,162900,346598080,9290,9290,9290,9290,0
20250403,162800,346598080,9290,9290,9290,9290,0
20250403,162700,346598080,9290,9290,9290,9290,0
20250403,162600,346598080,9290,9290,9290,9290,0
20250403,162500,346598080,9290,9290,9290,9290,0
20250403,162400,346598080,9290,9290,9290,9290,0
20250403,162300,346598080,9290,9290,9290,9290,0
20250403,162200,346598080,9290,9290,9290,9290,0
20250403,162100,346598080,9290,9290,9290,9290,0
20250403,162000,346598080,9290,9290,9290,9290,0
20250403,161900,346598080,9290,9290,9290,9290,0
20250403,161800,346598080,9290,9290,9290,9290,0
20250403,161700,346598080,9290,9290,9290,9290,0
20250403,161600,346598080,9290,9290,9290,9290,0
20250403,161500,346598080,9290,9290,9290,9290,0
20250403,161400,346598080,9290,9290,9290,9290,0
20250403,161300,346598080,9290,9290,9290,9290,0
20250403,161200,346598080,9290,9290,9290,9290,0
20250403,161100,346598080,9290,9290,9290,9290,0
20250403,161000,346598080,9290,9290,9290,9290,0
20250403,160900,346598080,9290,9290,9290,9290,0
20250403,160800,346598080,9290,9290,9290,9290,0
20250403,160700,346598080,9290,9290,9290,9290,0
20250403,160600,346598080,9290,9290,9290,9290,0
20250403,160500,346598080,9290,9290,9290,9290,1472
20250403,160400,346598080,9290,9290,9290,9290,0
20250403,160300,346598080,9290,9290,9290,9290,0
20250403,160200,346598080,9290,9290,9290,9290,0
20250403,160100,346598080,9290,9290,9290,9290,0
20250403,160000,346598080,9290,9290,9290,9290,0
20250403,155900,346598080,9290,9290,9290,9290,0
20250403,155800,346598080,9290,9290,9290,9290,0
20250403,155700,346598080,9290,9290,9290,9290,0
20250403,155600,346598080,9290,9290,9290,9290,0
20250403,155500,346598080,9290,9290,9290,9290,0
20250403,155400,346598080,9290,9290,9290,9290,0
20250403,155300,346598080,9290,9290,9290,9290,0
20250403,155200,346598080,9290,9290,9290,9290,0
20250403,155100,346598080,9290,9290,9290,9290,0
20250403,155000,346598080,9290,9290,9290,9290,0
20250403,154900,346598080,9290,9290,9290,9290,0
20250403,154800,346598080,9290,9290,9290,9290,0
20250403,154700,346598080,9290,9290,9290,9290,0
20250403,154600,346598080,9290,9290,9290,9290,0
20250403,154500,346598080,9290,9290,9290,9290,0
20250403,154400,346598080,9290,9290,9290,9290,0
20250403,154300,346598080,9290,9290,9290,9290,0
20250403,154200,346598080,9290,9290,9290,9290,0
20250403,154100,346598080,9290,9290,9290,9290,0
20250403,154000,346598080,9290,9290,9290,9290,0
20250403,153900,346598080,9290,9290,9290,9290,0
20250403,153800,346598080,9290,9290,9290,9290,0
20250403,153700,346598080,9290,9290,9290,9290,0
20250403,153600,346598080,9290,9290,9290,9290,0
20250403,153500,346598080,9290,9290,9290,9290,1472
20250403,153400,346598080,9290,9290,9290,9290,0
20250403,153300,346598080,9290,9290,9290,9290,0
20250403,153200,346598080,9290,9290,9290,9290,0
20250403,153100,346598080,9290,9290,9290,9290,0
20250403,153000,346598080,9290,9290,9290,9290,1472
20250403,152900,332923200,9300,9300,9300,9300,0
20250403,152800,332923200,9300,9300,9300,9300,0
20250403,152700,332923200,9300,9300,9300,9300,0
20250403,152600,332923200,9300,9300,9300,9300,0
20250403,152500,332923200,9300,9300,9300,9300,0
20250403,152400,332923200,9300,9300,9300,9300,0
20250403,152300,332923200,9300,9300,9300,9300,0
20250403,152200,332923200,9300,9300,9300,9300,0
20250403,152100,332923200,9300,9300,9300,9300,0
20250403,152000,332923200,9300,9300,9300,9300,0
20250403,151900,332923200,9300,9310,9310,9300,51
20250403,151800,332448850,9310,9310,9310,9300,587
20250403,151700,326988880,9290,9300,9300,9290,210
20250403,151600,325036880,9300,9300,9300,9300,191
20250403,151500,323260580,9300,9300,9310,9300,226
20250403,151400,321158700,9290,9290,9290,9290,0
20250403,151300,321158700,9290,9290,9290,9290,100
20250403,151200,320229700,9300,9300,9300,9300,389
20250403,151100,316612000,9300,9300,9300,9300,0
20250403,151000,316612000,9300,9290,9300,9280,1039
20250403,150900,306960780,9300,9300,9310,9290,529
20250403,150800,302042070,9310,9310,9310,9310,109
20250403,150700,301027280,9310,9320,9320,9310,80
20250403,150600,300282450,9320,9340,9340,9320,769
20250403,150500,293107960,9330,9330,9330,9330,604
20250403,150400,287472640,9330,9320,9330,9320,355
20250403,150300,284163720,9310,9310,9310,9310,0
20250403,150200,284163720,9310,9310,9310,9310,0
20250403,150100,284163720,9310,9310,9320,9310,69
20250403,150000,283520750,9310,9320,9320,9310,378
20250403,145900,279999710,9320,9310,9320,9310,37
20250403,145800,279654960,9330,9330,9330,9330,0
20250403,145700,279654960,9330,9320,9330,9320,56
20250403,145600,279132990,9320,9320,9320,9320,1
20250403,145500,279123670,9310,9320,9320,9310,114
20250403,145400,278061490,9320,9330,9330,9320,45
20250403,145300,277642080,9320,9320,9320,9320,0
20250403,145200,277642080,9320,9320,9320,9320,0
20250403,145100,277642080,9320,9320,9320,9320,60
20250403,145000,277082880,9330,9330,9330,9330,18
20250403,144900,276914940,9330,9330,9330,9330,262
20250403,144800,274470480,9340,9340,9340,9340,177
20250403,144700,272817300,9340,9340,9340,9340,0
20250403,144600,272817300,9340,9340,9340,9340,0
20250403,144500,272817300,9340,9340,9340,9340,0
20250403,144400,272817300,9340,9340,9340,9340,0
20250403,144300,272817300,9340,9340,9340,9340,54
20250403,144200,272312940,9330,9330,9330,9330,0
20250403,144100,272312940,9330,9330,9330,9330,0
20250403,144000,272312940,9330,9330,9330,9330,0
20250403,143900,272312940,9330,9330,9330,9330,150
20250403,143800,270913440,9340,9340,9340,9340,0
20250403,143700,270913440,9340,9340,9340,9340,14
20250403,143600,270782680,9340,9330,9340,9330,46
20250403,143500,270353450,9340,9350,9350,9340,6
20250403,143400,270297400,9330,9330,9330,9330,1
20250403,143300,270288070,9330,9330,9330,9330,0
20250403,143200,270288070,9330,9330,9330,9330,1
20250403,143100,270278740,9350,9330,9350,9330,4
20250403,143000,270241400,9350,9350,9350,9350,0
20250403,142900,270241400,9350,9350,9350,9350,1
20250403,142800,270232050,9340,9340,9340,9340,0
20250403,142700,270232050,9340,9330,9340,9330,284
20250403,142600,267579540,9330,9330,9330,9330,0
20250403,142500,267579540,9330,9330,9330,9330,0
20250403,142400,267579540,9330,9340,9340,9330,33
20250403,142300,267271630,9370,9350,9370,9310,1002
20250403,142200,257924140,9340,9340,9340,9340,1
20250403,142100,257914800,9340,9340,9340,9340,0
20250403,142000,257914800,9340,9340,9340,9340,34
20250403,141900,257597240,9350,9350,9350,9350,0
20250403,141800,257597240,9350,9350,9350,9350,0
20250403,141700,257597240,9350,9350,9350,9350,147
20250403,141600,256222790,9370,9370,9370,9370,0
20250403,141500,256222790,9370,9350,9370,9350,101
20250403,141400,255278420,9350,9350,9350,9350,300
20250403,141300,252473420,9400,9400,9400,9400,0
20250403,141200,252473420,9400,9400,9400,9400,0
20250403,141100,252473420,9400,9400,9400,9400,0
20250403,141000,252473420,9400,9380,9400,9380,3
20250403,140900,252445260,9360,9360,9360,9360,88
20250403,140800,251621580,9350,9350,9350,9350,8
20250403,140700,251546780,9360,9370,9370,9360,245
20250403,140600,249252770,9380,9400,9400,9380,193
20250403,140500,247442400,9390,9390,9390,9390,25
20250403,140400,247207650,9400,9400,9400,9400,1
20250403,140300,247198250,9390,9390,9390,9390,6
20250403,140200,247141910,9390,9390,9390,9390,21
20250403,140100,246944720,9390,9400,9400,9390,24
20250403,140000,246719250,9380,9380,9380,9380,30
20250403,135900,246437850,9390,9390,9390,9390,0
20250403,135800,246437850,9390,9390,9390,9390,0
20250403,135700,246437850,9390,9390,9390,9390,0
20250403,135600,246437850,9390,9380,9390,9370,746
20250403,135500,239446600,9390,9390,9390,9390,0
20250403,135400,239446600,9390,9390,9390,9390,0
20250403,135300,239446600,9390,9400,9400,9390,13
20250403,135200,239324420,9400,9370,9400,9370,31
20250403,135100,239033920,9370,9380,9380,9370,303
20250403,135000,236192780,9380,9390,9390,9380,506
20250403,134900,231443280,9400,9400,9400,9400,0
20250403,134800,231443280,9400,9400,9400,9400,0
20250403,134700,231443280,9400,9400,9400,9400,0
20250403,134600,231443280,9400,9400,9400,9400,479
20250403,134500,226940680,9400,9400,9400,9400,0
20250403,134400,226940680,9400,9400,9400,9400,0
20250403,134300,226940680,9400,9400,9400,9400,0
20250403,134200,226940680,9400,9400,9400,9400,0
20250403,134100,226940680,9400,9400,9400,9400,4
20250403,134000,226903080,9400,9400,9400,9400,52
20250403,133900,226414280,9410,9410,9410,9410,151
20250403,133800,224993370,9410,9410,9410,9410,0
20250403,133700,224993370,9410,9410,9410,9410,0
20250403,133600,224993370,9410,9410,9410,9410,10
20250403,133500,224899270,9410,9410,9410,9410,500
20250403,133400,220194270,9420,9420,9420,9420,0
20250403,133300,220194270,9420,9420,9420,9420,35
20250403,133200,219864570,9420,9420,9420,9420,92
20250403,133100,218997930,9440,9435,9440,9410,1033
20250403,133000,209264110,9440,9430,9440,9430,199
20250403,132900,207387480,9430,9430,9430,9430,0
20250403,132800,207387480,9430,9430,9430,9430,0
20250403,132700,207387480,9430,9430,9430,9430,3
20250403,132600,207359190,9430,9430,9430,9430,0
20250403,132500,207359190,9430,9410,9430,9410,638
20250403,132400,201349110,9420,9420,9420,9420,31
20250403,132300,201057090,9430,9430,9430,9430,0
20250403,132200,201057090,9430,9430,9430,9430,0
20250403,132100,201057090,9430,9410,9430,9410,612
20250403,132000,195296510,9420,9420,9420,9420,28
20250403,131900,195032750,9420,9420,9420,9420,62
20250403,131800,194448710,9430,9430,9430,9420,310
20250403,131700,191528410,9440,9440,9440,9440,0
20250403,131600,191528410,9440,9440,9440,9440,0
20250403,131500,191528410,9440,9420,9440,9410,349
20250403,131400,188239890,9420,9420,9420,9420,0
20250403,131300,188239890,9420,9430,9430,9420,7
20250403,131200,188173890,9430,9430,9430,9430,0
20250403,131100,188173890,9430,9430,9430,9430,0
20250403,131000,188173890,9430,9430,9430,9430,3
20250403,130900,188145600,9420,9420,9420,9420,0
20250403,130800,188145600,9420,9420,9420,9420,0
20250403,130700,188145600,9420,9420,9420,9420,0
20250403,130600,188145600,9420,9420,9420,9420,0
20250403,130500,188145600,9420,9420,9420,9420,11
20250403,130400,188041980,9410,9410,9410,9410,0
20250403,130300,188041980,9410,9410,9410,9410,32
20250403,130200,187740860,9420,9420,9420,9420,0
20250403,130100,187740860,9420,9420,9420,9420,0
20250403,130000,187740860,9420,9420,9420,9420,0
20250403,125900,187740860,9420,9420,9420,9420,4
20250403,125800,187703180,9410,9410,9410,9410,0
20250403,125700,187703180,9410,9410,9410,9410,0
20250403,125600,187703180,9410,9410,9410,9410,7
20250403,125500,187637310,9410,9410,9410,9400,107
20250403,125400,186630450,9410,9410,9410,9410,56
20250403,125300,186103490,9400,9400,9400,9400,108
20250403,125200,185088290,9400,9400,9400,9400,0
20250403,125100,185088290,9400,9400,9400,9400,0
20250403,125000,185088290,9400,9400,9400,9400,192
20250403,124900,183283490,9400,9400,9400,9400,0
20250403,124800,183283490,9400,9400,9400,9400,0
20250403,124700,183283490,9400,9400,9400,9400,0
20250403,124600,183283490,9400,9400,9400,9400,9
20250403,124500,183198890,9410,9410,9410,9410,0
20250403,124400,183198890,9410,9410,9410,9410,0
20250403,124300,183198890,9410,9400,9430,9400,690
20250403,124200,176709330,9410,9410,9410,9410,0
20250403,124100,176709330,9410,9410,9410,9410,0
20250403,124000,176709330,9410,9410,9410,9410,0
20250403,123900,176709330,9410,9410,9410,9410,0
20250403,123800,176709330,9410,9410,9410,9410,0
20250403,123700,176709330,9410,9410,9410,9410,0
20250403,123600,176709330,9410,9410,9410,9410,0
20250403,123500,176709330,9410,9410,9410,9410,0
20250403,123400,176709330,9410,9410,9410,9400,33
20250403,123300,176399060,9420,9420,9420,9420,0
20250403,123200,176399060,9420,9420,9420,9420,0
20250403,123100,176399060,9420,9420,9420,9420,0
20250403,123000,176399060,9420,9420,9420,9420,16
20250403,122900,176248340,9420,9420,9420,9420,16
20250403,122800,176097620,9430,9430,9430,9430,0
20250403,122700,176097620,9430,9430,9430,9430,0
20250403,122600,176097620,9430,9430,9430,9430,5
20250403,122500,176050470,9400,9430,9430,9400,911
20250403,122400,167482470,9440,9440,9440,9440,0
20250403,122300,167482470,9440,9440,9440,9440,0
20250403,122200,167482470,9440,9430,9440,9430,51
20250403,122100,167001530,9440,9440,9440,9440,0
20250403,122000,167001530,9440,9430,9440,9430,16
20250403,121900,166850550,9430,9430,9430,9430,0
20250403,121800,166850550,9430,9430,9450,9420,147
20250403,121700,165465590,9430,9420,9430,9420,11
20250403,121600,165361960,9420,9420,9420,9420,13
20250403,121500,165239500,9430,9430,9430,9430,0
20250403,121400,165239500,9430,9430,9430,9430,1
20250403,121300,165230070,9420,9420,9420,9420,61
20250403,121200,164655450,9430,9430,9430,9430,0
20250403,121100,164655450,9430,9450,9450,9430,248
20250403,121000,162316210,9460,9460,9460,9460,20
20250403,120900,162127010,9460,9460,9460,9460,35
20250403,120800,161795910,9460,9460,9460,9460,0
20250403,120700,161795910,9460,9460,9460,9460,0
20250403,120600,161795910,9460,9450,9460,9450,11
20250403,120500,161691940,9460,9450,9460,9450,5
20250403,120400,161644680,9450,9450,9450,9450,110
20250403,120300,160605180,9450,9450,9450,9450,0
20250403,120200,160605180,9450,9450,9450,9450,1
20250403,120100,160595730,9460,9460,9460,9460,1
20250403,120000,160586270,9460,9460,9460,9460,16
20250403,115900,160434910,9460,9440,9460,9440,15
20250403,115800,160293250,9430,9440,9440,9430,63
20250403,115700,159698560,9430,9430,9430,9430,0
20250403,115600,159698560,9430,9430,9430,9430,111
20250403,115500,158651830,9440,9430,9440,9430,11
20250403,115400,158548090,9440,9450,9460,9440,205
20250403,115300,156612760,9440,9440,9440,9440,38
20250403,115200,156254040,9450,9450,9460,9450,35
20250403,115100,155923280,9460,9460,9460,9460,0
20250403,115000,155923280,9460,9460,9460,9460,20
20250403,114900,155734080,9460,9460,9460,9460,243
20250403,114800,153435300,9460,9460,9460,9460,71
20250403,114700,152763640,9480,9480,9480,9480,1
20250403,114600,152754160,9470,9470,9470,9470,502
20250403,114500,148000220,9490,9470,9490,9470,2
20250403,114400,147981260,9490,9490,9490,9490,0
20250403,114300,147981260,9490,9490,9490,9490,0
20250403,114200,147981260,9490,9490,9490,9490,2
20250403,114100,147962280,9490,9490,9490,9490,0
20250403,114000,147962280,9490,9490,9490,9490,17
20250403,113900,147800950,9480,9490,9490,9480,38
20250403,113800,147440370,9490,9490,9490,9490,0
20250403,113700,147440370,9490,9470,9490,9470,33
20250403,113600,147127840,9490,9480,9490,9480,8
20250403,113500,147051990,9490,9490,9490,9490,0
20250403,113400,147051990,9490,9480,9490,9480,3
20250403,113300,147023540,9480,9490,9490,9480,5
20250403,113200,146976110,9480,9480,9480,9480,9
20250403,113100,146890790,9490,9490,9490,9490,22
20250403,113000,146682010,9490,9480,9490,9480,18
20250403,112900,146511200,9490,9490,9490,9490,2
20250403,112800,146492220,9490,9480,9490,9480,17
20250403,112700,146331050,9480,9480,9480,9480,69
20250403,112600,145676930,9480,9480,9480,9480,34
20250403,112500,145354610,9480,9480,9480,9480,221
20250403,112400,143259530,9470,9440,9470,9440,116
20250403,112300,142161910,9480,9490,9490,9480,820
20250403,112200,134388300,9450,9460,9460,9450,296
20250403,112100,131588880,9500,9440,9500,9430,2277
20250403,112000,109980150,9450,9440,9450,9440,18
20250403,111900,109810150,9430,9430,9430,9430,20
20250403,111800,109621550,9430,9420,9430,9420,360
20250403,111700,106228240,9420,9420,9420,9420,0
20250403,111600,106228240,9420,9410,9420,9410,30
20250403,111500,105945930,9410,9410,9410,9410,0
20250403,111400,105945930,9410,9410,9410,9410,100
20250403,111300,105004930,9410,9410,9410,9410,0
20250403,111200,105004930,9410,9410,9410,9410,100
20250403,111100,104063930,9430,9430,9430,9430,0
20250403,111000,104063930,9430,9420,9430,9420,20
20250403,110900,103875520,9420,9415,9420,9410,128
20250403,110800,102670370,9430,9420,9430,9420,11
20250403,110700,102566740,9420,9430,9430,9420,22
20250403,110600,102359460,9430,9430,9430,9430,1
20250403,110500,102350030,9430,9430,9430,9430,1
20250403,110400,102340600,9430,9430,9430,9430,0
20250403,110300,102340600,9430,9420,9430,9420,7
20250403,110200,102274650,9420,9410,9420,9400,26
20250403,110100,102030010,9420,9420,9420,9420,3
20250403,110000,102001750,9420,9400,9420,9400,268
20250403,105900,99482050,9410,9410,9410,9410,0
20250403,105800,99482050,9410,9410,9410,9410,4
20250403,105700,99444410,9410,9410,9420,9410,32
20250403,105600,99143280,9400,9400,9400,9400,86
20250403,105500,98334880,9400,9410,9410,9400,127
20250403,105400,97140490,9420,9420,9420,9420,150
20250403,105300,95727490,9420,9420,9420,9420,0
20250403,105200,95727490,9420,9400,9420,9400,67
20250403,105100,95097500,9410,9400,9410,9400,814
20250403,105000,87445420,9400,9400,9400,9400,118
20250403,104900,86336220,9390,9390,9390,9390,0
20250403,104800,86336220,9390,9390,9400,9390,9
20250403,104700,86251680,9390,9390,9390,9390,10
20250403,104600,86157780,9400,9370,9400,9370,20
20250403,104500,85969990,9360,9360,9360,9360,10
20250403,104400,85876390,9370,9370,9370,9370,8
20250403,104300,85801430,9380,9380,9380,9380,1
20250403,104200,85792050,9350,9350,9350,9350,10
20250403,104100,85698550,9380,9380,9380,9380,10
20250403,104000,85604750,9390,9340,9390,9340,468
20250403,103900,81212710,9330,9340,9340,9330,7
20250403,103800,81147360,9340,9350,9350,9340,322
20250403,103700,78137190,9360,9360,9360,9360,7
20250403,103600,78071670,9360,9370,9370,9360,223
20250403,103500,75984290,9380,9380,9380,9380,0
20250403,103400,75984290,9380,9380,9380,9380,100
20250403,103300,75046290,9370,9370,9370,9370,0
20250403,103200,75046290,9370,9380,9380,9370,638
20250403,103100,69067830,9380,9370,9380,9370,10
20250403,103000,68974050,9370,9370,9370,9370,2
20250403,102900,68955310,9360,9360,9360,9360,9
20250403,102800,68871070,9370,9370,9370,9370,6
20250403,102700,68814850,9370,9370,9370,9370,1
20250403,102600,68805480,9370,9370,9370,9370,6
20250403,102500,68749260,9370,9370,9370,9370,0
20250403,102400,68749260,9370,9370,9370,9370,1
20250403,102300,68739890,9370,9360,9370,9360,10
20250403,102200,68646230,9370,9370,9370,9370,1
20250403,102100,68636860,9370,9370,9370,9370,51
20250403,102000,68158990,9370,9360,9370,9360,16
20250403,101900,68009220,9370,9370,9370,9370,0
20250403,101800,68009220,9370,9370,9370,9370,36
20250403,101700,67671900,9360,9360,9360,9360,1
20250403,101600,67662540,9370,9370,9370,9370,3
20250403,101500,67634430,9370,9370,9370,9370,7
20250403,101400,67568840,9370,9370,9370,9370,1
20250403,101300,67559470,9370,9360,9370,9360,130
20250403,101200,66342650,9360,9350,9360,9350,8
20250403,101100,66267780,9360,9360,9360,9360,9
20250403,101000,66183540,9350,9330,9350,9330,15
20250403,100900,66043390,9330,9330,9330,9330,1
20250403,100800,66034060,9340,9340,9340,9340,20
20250403,100700,65847260,9340,9340,9340,9340,0
20250403,100600,65847260,9340,9340,9340,9340,0
20250403,100500,65847260,9340,9330,9340,9330,105
20250403,100400,64867590,9330,9360,9360,9330,414
20250403,100300,61004600,9350,9350,9350,9350,0
20250403,100200,61004600,9350,9355,9355,9350,199
20250403,100100,59142990,9355,9355,9355,9355,8
20250403,100000,59068150,9360,9350,9360,9350,7
20250403,095900,59002690,9360,9360,9360,9360,115
20250403,095800,57926290,9360,9350,9360,9350,100
20250403,095700,56990300,9360,9350,9360,9350,3
20250403,095600,56962240,9350,9350,9350,9350,9
20250403,095500,56878090,9360,9360,9360,9360,0
20250403,095400,56878090,9360,9360,9360,9360,0
20250403,095300,56878090,9360,9360,9360,9360,2
20250403,095200,56859370,9370,9330,9370,9330,635
20250403,095100,50924170,9320,9320,9320,9320,200
20250403,095000,49060170,9330,9330,9330,9330,60
20250403,094900,48500370,9340,9330,9340,9330,36
20250403,094800,48164480,9340,9350,9350,9340,68
20250403,094700,47529240,9350,9350,9350,9350,0
20250403,094600,47529240,9350,9350,9350,9350,1
20250403,094500,47519890,9350,9350,9350,9350,76
20250403,094400,46809290,9350,9350,9350,9350,44
20250403,094300,46397890,9360,9340,9360,9340,130
20250403,094200,45182160,9340,9340,9340,9340,1
20250403,094100,45172820,9330,9330,9330,9330,0
20250403,094000,45172820,9330,9330,9330,9330,56
20250403,093900,44650340,9340,9340,9340,9340,0
20250403,093800,44650340,9340,9320,9340,9320,465
20250403,093700,40312460,9330,9310,9330,9310,177
20250403,093600,38662280,9300,9300,9300,9300,332
20250403,093500,35574680,9300,9300,9300,9290,256
20250403,093400,33194130,9310,9310,9310,9310,29
20250403,093300,32924140,9330,9310,9330,9310,26
20250403,093200,32681750,9310,9310,9310,9310,0
20250403,093100,32681750,9310,9310,9310,9310,10
20250403,093000,32588650,9310,9280,9310,9280,7
20250403,092900,32523660,9300,9300,9300,9300,1
20250403,092800,32514360,9280,9300,9300,9280,20
20250403,092700,32328680,9260,9290,9300,9260,229
20250403,092600,30206740,9300,9310,9310,9300,2
20250403,092500,30188130,9300,9310,9310,9300,16
20250403,092400,30039320,9320,9290,9320,9290,11
20250403,092300,29936870,9340,9320,9340,9320,300
20250403,092200,27137240,9320,9300,9320,9300,4
20250403,092100,27100020,9290,9310,9310,9290,219
20250403,092000,25061250,9270,9260,9270,9260,7
20250403,091900,24996420,9270,9270,9270,9270,124
20250403,091800,23846940,9270,9310,9310,9270,118
20250403,091700,22749700,9310,9310,9310,9310,0
20250403,091600,22749700,9310,9310,9310,9310,3
20250403,091500,22721770,9310,9290,9310,9290,178
20250403,091400,21067980,9290,9290,9290,9290,0
20250403,091300,21067980,9290,9280,9290,9270,21
20250403,091200,20873080,9290,9300,9300,9290,364
20250403,091100,17491210,9300,9310,9310,9300,5
20250403,091000,17444690,9340,9290,9340,9290,7
20250403,090900,17379610,9300,9340,9340,9300,3
20250403,090800,17351670,9300,9300,9300,9300,0
20250403,090700,17351670,9300,9300,9300,9300,4
20250403,090600,17314470,9280,9310,9310,9280,310
20250403,090500,14430500,9350,9360,9360,9350,2
20250403,090400,14411790,9280,9260,9280,9260,127
20250403,090300,13233510,9260,9250,9260,9250,90
20250403,090200,12400820,9240,9190,9240,9190,50
20250403,090100,11941220,9250,9250,9250,9250,0
20250403,090000,11941220,9250,9380,9380,9250,1276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190500 346598080 9290 9290 9290 9290 1472
3 20250403 190400 346598080 9290 9290 9290 9290 0
4 20250403 190300 346598080 9290 9290 9290 9290 0
5 20250403 190200 346598080 9290 9290 9290 9290 0
6 20250403 190100 346598080 9290 9290 9290 9290 0
7 20250403 190000 346598080 9290 9290 9290 9290 0
8 20250403 185900 346598080 9290 9290 9290 9290 0
9 20250403 185800 346598080 9290 9290 9290 9290 0
10 20250403 185700 346598080 9290 9290 9290 9290 0
11 20250403 185600 346598080 9290 9290 9290 9290 0
12 20250403 185500 346598080 9290 9290 9290 9290 0
13 20250403 185400 346598080 9290 9290 9290 9290 0
14 20250403 185300 346598080 9290 9290 9290 9290 0
15 20250403 185200 346598080 9290 9290 9290 9290 0
16 20250403 185100 346598080 9290 9290 9290 9290 0
17 20250403 185000 346598080 9290 9290 9290 9290 0
18 20250403 184900 346598080 9290 9290 9290 9290 0
19 20250403 184800 346598080 9290 9290 9290 9290 0
20 20250403 184700 346598080 9290 9290 9290 9290 0
21 20250403 184600 346598080 9290 9290 9290 9290 0
22 20250403 184500 346598080 9290 9290 9290 9290 0
23 20250403 184400 346598080 9290 9290 9290 9290 0
24 20250403 184300 346598080 9290 9290 9290 9290 0
25 20250403 184200 346598080 9290 9290 9290 9290 0
26 20250403 184100 346598080 9290 9290 9290 9290 0
27 20250403 184000 346598080 9290 9290 9290 9290 0
28 20250403 183900 346598080 9290 9290 9290 9290 0
29 20250403 183800 346598080 9290 9290 9290 9290 0
30 20250403 183700 346598080 9290 9290 9290 9290 0
31 20250403 183600 346598080 9290 9290 9290 9290 0
32 20250403 183500 346598080 9290 9290 9290 9290 1472
33 20250403 183400 346598080 9290 9290 9290 9290 0
34 20250403 183300 346598080 9290 9290 9290 9290 0
35 20250403 183200 346598080 9290 9290 9290 9290 0
36 20250403 183100 346598080 9290 9290 9290 9290 0
37 20250403 183000 346598080 9290 9290 9290 9290 0
38 20250403 182900 346598080 9290 9290 9290 9290 0
39 20250403 182800 346598080 9290 9290 9290 9290 0
40 20250403 182700 346598080 9290 9290 9290 9290 0
41 20250403 182600 346598080 9290 9290 9290 9290 0
42 20250403 182500 346598080 9290 9290 9290 9290 0
43 20250403 182400 346598080 9290 9290 9290 9290 0
44 20250403 182300 346598080 9290 9290 9290 9290 0
45 20250403 182200 346598080 9290 9290 9290 9290 0
46 20250403 182100 346598080 9290 9290 9290 9290 0
47 20250403 182000 346598080 9290 9290 9290 9290 0
48 20250403 181900 346598080 9290 9290 9290 9290 0
49 20250403 181800 346598080 9290 9290 9290 9290 0
50 20250403 181700 346598080 9290 9290 9290 9290 0
51 20250403 181600 346598080 9290 9290 9290 9290 0
52 20250403 181500 346598080 9290 9290 9290 9290 0
53 20250403 181400 346598080 9290 9290 9290 9290 0
54 20250403 181300 346598080 9290 9290 9290 9290 0
55 20250403 181200 346598080 9290 9290 9290 9290 0
56 20250403 181100 346598080 9290 9290 9290 9290 0
57 20250403 181000 346598080 9290 9290 9290 9290 0
58 20250403 180900 346598080 9290 9290 9290 9290 0
59 20250403 180800 346598080 9290 9290 9290 9290 0
60 20250403 180700 346598080 9290 9290 9290 9290 0
61 20250403 180600 346598080 9290 9290 9290 9290 0
62 20250403 180500 346598080 9290 9290 9290 9290 1472
63 20250403 180400 346598080 9290 9290 9290 9290 0
64 20250403 180300 346598080 9290 9290 9290 9290 0
65 20250403 180200 346598080 9290 9290 9290 9290 0
66 20250403 180100 346598080 9290 9290 9290 9290 0
67 20250403 180000 346598080 9290 9290 9290 9290 0
68 20250403 175900 346598080 9290 9290 9290 9290 0
69 20250403 175800 346598080 9290 9290 9290 9290 0
70 20250403 175700 346598080 9290 9290 9290 9290 0
71 20250403 175600 346598080 9290 9290 9290 9290 0
72 20250403 175500 346598080 9290 9290 9290 9290 0
73 20250403 175400 346598080 9290 9290 9290 9290 0
74 20250403 175300 346598080 9290 9290 9290 9290 0
75 20250403 175200 346598080 9290 9290 9290 9290 0
76 20250403 175100 346598080 9290 9290 9290 9290 0
77 20250403 175000 346598080 9290 9290 9290 9290 0
78 20250403 174900 346598080 9290 9290 9290 9290 0
79 20250403 174800 346598080 9290 9290 9290 9290 0
80 20250403 174700 346598080 9290 9290 9290 9290 0
81 20250403 174600 346598080 9290 9290 9290 9290 0
82 20250403 174500 346598080 9290 9290 9290 9290 0
83 20250403 174400 346598080 9290 9290 9290 9290 0
84 20250403 174300 346598080 9290 9290 9290 9290 0
85 20250403 174200 346598080 9290 9290 9290 9290 0
86 20250403 174100 346598080 9290 9290 9290 9290 0
87 20250403 174000 346598080 9290 9290 9290 9290 0
88 20250403 173900 346598080 9290 9290 9290 9290 0
89 20250403 173800 346598080 9290 9290 9290 9290 0
90 20250403 173700 346598080 9290 9290 9290 9290 0
91 20250403 173600 346598080 9290 9290 9290 9290 0
92 20250403 173500 346598080 9290 9290 9290 9290 1472
93 20250403 173400 346598080 9290 9290 9290 9290 0
94 20250403 173300 346598080 9290 9290 9290 9290 0
95 20250403 173200 346598080 9290 9290 9290 9290 0
96 20250403 173100 346598080 9290 9290 9290 9290 0
97 20250403 173000 346598080 9290 9290 9290 9290 0
98 20250403 172900 346598080 9290 9290 9290 9290 0
99 20250403 172800 346598080 9290 9290 9290 9290 0
100 20250403 172700 346598080 9290 9290 9290 9290 0
101 20250403 172600 346598080 9290 9290 9290 9290 0
102 20250403 172500 346598080 9290 9290 9290 9290 0
103 20250403 172400 346598080 9290 9290 9290 9290 0
104 20250403 172300 346598080 9290 9290 9290 9290 0
105 20250403 172200 346598080 9290 9290 9290 9290 0
106 20250403 172100 346598080 9290 9290 9290 9290 0
107 20250403 172000 346598080 9290 9290 9290 9290 0
108 20250403 171900 346598080 9290 9290 9290 9290 0
109 20250403 171800 346598080 9290 9290 9290 9290 0
110 20250403 171700 346598080 9290 9290 9290 9290 0
111 20250403 171600 346598080 9290 9290 9290 9290 0
112 20250403 171500 346598080 9290 9290 9290 9290 0
113 20250403 171400 346598080 9290 9290 9290 9290 0
114 20250403 171300 346598080 9290 9290 9290 9290 0
115 20250403 171200 346598080 9290 9290 9290 9290 0
116 20250403 171100 346598080 9290 9290 9290 9290 0
117 20250403 171000 346598080 9290 9290 9290 9290 0
118 20250403 170900 346598080 9290 9290 9290 9290 0
119 20250403 170800 346598080 9290 9290 9290 9290 0
120 20250403 170700 346598080 9290 9290 9290 9290 0
121 20250403 170600 346598080 9290 9290 9290 9290 0
122 20250403 170500 346598080 9290 9290 9290 9290 1472
123 20250403 170400 346598080 9290 9290 9290 9290 0
124 20250403 170300 346598080 9290 9290 9290 9290 0
125 20250403 170200 346598080 9290 9290 9290 9290 0
126 20250403 170100 346598080 9290 9290 9290 9290 0
127 20250403 170000 346598080 9290 9290 9290 9290 0
128 20250403 165900 346598080 9290 9290 9290 9290 0
129 20250403 165800 346598080 9290 9290 9290 9290 0
130 20250403 165700 346598080 9290 9290 9290 9290 0
131 20250403 165600 346598080 9290 9290 9290 9290 0
132 20250403 165500 346598080 9290 9290 9290 9290 0
133 20250403 165400 346598080 9290 9290 9290 9290 0
134 20250403 165300 346598080 9290 9290 9290 9290 0
135 20250403 165200 346598080 9290 9290 9290 9290 0
136 20250403 165100 346598080 9290 9290 9290 9290 0
137 20250403 165000 346598080 9290 9290 9290 9290 0
138 20250403 164900 346598080 9290 9290 9290 9290 0
139 20250403 164800 346598080 9290 9290 9290 9290 0
140 20250403 164700 346598080 9290 9290 9290 9290 0
141 20250403 164600 346598080 9290 9290 9290 9290 0
142 20250403 164500 346598080 9290 9290 9290 9290 0
143 20250403 164400 346598080 9290 9290 9290 9290 0
144 20250403 164300 346598080 9290 9290 9290 9290 0
145 20250403 164200 346598080 9290 9290 9290 9290 0
146 20250403 164100 346598080 9290 9290 9290 9290 0
147 20250403 164000 346598080 9290 9290 9290 9290 0
148 20250403 163900 346598080 9290 9290 9290 9290 0
149 20250403 163800 346598080 9290 9290 9290 9290 0
150 20250403 163700 346598080 9290 9290 9290 9290 0
151 20250403 163600 346598080 9290 9290 9290 9290 0
152 20250403 163500 346598080 9290 9290 9290 9290 1472
153 20250403 163400 346598080 9290 9290 9290 9290 0
154 20250403 163300 346598080 9290 9290 9290 9290 0
155 20250403 163200 346598080 9290 9290 9290 9290 0
156 20250403 163100 346598080 9290 9290 9290 9290 0
157 20250403 163000 346598080 9290 9290 9290 9290 0
158 20250403 162900 346598080 9290 9290 9290 9290 0
159 20250403 162800 346598080 9290 9290 9290 9290 0
160 20250403 162700 346598080 9290 9290 9290 9290 0
161 20250403 162600 346598080 9290 9290 9290 9290 0
162 20250403 162500 346598080 9290 9290 9290 9290 0
163 20250403 162400 346598080 9290 9290 9290 9290 0
164 20250403 162300 346598080 9290 9290 9290 9290 0
165 20250403 162200 346598080 9290 9290 9290 9290 0
166 20250403 162100 346598080 9290 9290 9290 9290 0
167 20250403 162000 346598080 9290 9290 9290 9290 0
168 20250403 161900 346598080 9290 9290 9290 9290 0
169 20250403 161800 346598080 9290 9290 9290 9290 0
170 20250403 161700 346598080 9290 9290 9290 9290 0
171 20250403 161600 346598080 9290 9290 9290 9290 0
172 20250403 161500 346598080 9290 9290 9290 9290 0
173 20250403 161400 346598080 9290 9290 9290 9290 0
174 20250403 161300 346598080 9290 9290 9290 9290 0
175 20250403 161200 346598080 9290 9290 9290 9290 0
176 20250403 161100 346598080 9290 9290 9290 9290 0
177 20250403 161000 346598080 9290 9290 9290 9290 0
178 20250403 160900 346598080 9290 9290 9290 9290 0
179 20250403 160800 346598080 9290 9290 9290 9290 0
180 20250403 160700 346598080 9290 9290 9290 9290 0
181 20250403 160600 346598080 9290 9290 9290 9290 0
182 20250403 160500 346598080 9290 9290 9290 9290 1472
183 20250403 160400 346598080 9290 9290 9290 9290 0
184 20250403 160300 346598080 9290 9290 9290 9290 0
185 20250403 160200 346598080 9290 9290 9290 9290 0
186 20250403 160100 346598080 9290 9290 9290 9290 0
187 20250403 160000 346598080 9290 9290 9290 9290 0
188 20250403 155900 346598080 9290 9290 9290 9290 0
189 20250403 155800 346598080 9290 9290 9290 9290 0
190 20250403 155700 346598080 9290 9290 9290 9290 0
191 20250403 155600 346598080 9290 9290 9290 9290 0
192 20250403 155500 346598080 9290 9290 9290 9290 0
193 20250403 155400 346598080 9290 9290 9290 9290 0
194 20250403 155300 346598080 9290 9290 9290 9290 0
195 20250403 155200 346598080 9290 9290 9290 9290 0
196 20250403 155100 346598080 9290 9290 9290 9290 0
197 20250403 155000 346598080 9290 9290 9290 9290 0
198 20250403 154900 346598080 9290 9290 9290 9290 0
199 20250403 154800 346598080 9290 9290 9290 9290 0
200 20250403 154700 346598080 9290 9290 9290 9290 0
201 20250403 154600 346598080 9290 9290 9290 9290 0
202 20250403 154500 346598080 9290 9290 9290 9290 0
203 20250403 154400 346598080 9290 9290 9290 9290 0
204 20250403 154300 346598080 9290 9290 9290 9290 0
205 20250403 154200 346598080 9290 9290 9290 9290 0
206 20250403 154100 346598080 9290 9290 9290 9290 0
207 20250403 154000 346598080 9290 9290 9290 9290 0
208 20250403 153900 346598080 9290 9290 9290 9290 0
209 20250403 153800 346598080 9290 9290 9290 9290 0
210 20250403 153700 346598080 9290 9290 9290 9290 0
211 20250403 153600 346598080 9290 9290 9290 9290 0
212 20250403 153500 346598080 9290 9290 9290 9290 1472
213 20250403 153400 346598080 9290 9290 9290 9290 0
214 20250403 153300 346598080 9290 9290 9290 9290 0
215 20250403 153200 346598080 9290 9290 9290 9290 0
216 20250403 153100 346598080 9290 9290 9290 9290 0
217 20250403 153000 346598080 9290 9290 9290 9290 1472
218 20250403 152900 332923200 9300 9300 9300 9300 0
219 20250403 152800 332923200 9300 9300 9300 9300 0
220 20250403 152700 332923200 9300 9300 9300 9300 0
221 20250403 152600 332923200 9300 9300 9300 9300 0
222 20250403 152500 332923200 9300 9300 9300 9300 0
223 20250403 152400 332923200 9300 9300 9300 9300 0
224 20250403 152300 332923200 9300 9300 9300 9300 0
225 20250403 152200 332923200 9300 9300 9300 9300 0
226 20250403 152100 332923200 9300 9300 9300 9300 0
227 20250403 152000 332923200 9300 9300 9300 9300 0
228 20250403 151900 332923200 9300 9310 9310 9300 51
229 20250403 151800 332448850 9310 9310 9310 9300 587
230 20250403 151700 326988880 9290 9300 9300 9290 210
231 20250403 151600 325036880 9300 9300 9300 9300 191
232 20250403 151500 323260580 9300 9300 9310 9300 226
233 20250403 151400 321158700 9290 9290 9290 9290 0
234 20250403 151300 321158700 9290 9290 9290 9290 100
235 20250403 151200 320229700 9300 9300 9300 9300 389
236 20250403 151100 316612000 9300 9300 9300 9300 0
237 20250403 151000 316612000 9300 9290 9300 9280 1039
238 20250403 150900 306960780 9300 9300 9310 9290 529
239 20250403 150800 302042070 9310 9310 9310 9310 109
240 20250403 150700 301027280 9310 9320 9320 9310 80
241 20250403 150600 300282450 9320 9340 9340 9320 769
242 20250403 150500 293107960 9330 9330 9330 9330 604
243 20250403 150400 287472640 9330 9320 9330 9320 355
244 20250403 150300 284163720 9310 9310 9310 9310 0
245 20250403 150200 284163720 9310 9310 9310 9310 0
246 20250403 150100 284163720 9310 9310 9320 9310 69
247 20250403 150000 283520750 9310 9320 9320 9310 378
248 20250403 145900 279999710 9320 9310 9320 9310 37
249 20250403 145800 279654960 9330 9330 9330 9330 0
250 20250403 145700 279654960 9330 9320 9330 9320 56
251 20250403 145600 279132990 9320 9320 9320 9320 1
252 20250403 145500 279123670 9310 9320 9320 9310 114
253 20250403 145400 278061490 9320 9330 9330 9320 45
254 20250403 145300 277642080 9320 9320 9320 9320 0
255 20250403 145200 277642080 9320 9320 9320 9320 0
256 20250403 145100 277642080 9320 9320 9320 9320 60
257 20250403 145000 277082880 9330 9330 9330 9330 18
258 20250403 144900 276914940 9330 9330 9330 9330 262
259 20250403 144800 274470480 9340 9340 9340 9340 177
260 20250403 144700 272817300 9340 9340 9340 9340 0
261 20250403 144600 272817300 9340 9340 9340 9340 0
262 20250403 144500 272817300 9340 9340 9340 9340 0
263 20250403 144400 272817300 9340 9340 9340 9340 0
264 20250403 144300 272817300 9340 9340 9340 9340 54
265 20250403 144200 272312940 9330 9330 9330 9330 0
266 20250403 144100 272312940 9330 9330 9330 9330 0
267 20250403 144000 272312940 9330 9330 9330 9330 0
268 20250403 143900 272312940 9330 9330 9330 9330 150
269 20250403 143800 270913440 9340 9340 9340 9340 0
270 20250403 143700 270913440 9340 9340 9340 9340 14
271 20250403 143600 270782680 9340 9330 9340 9330 46
272 20250403 143500 270353450 9340 9350 9350 9340 6
273 20250403 143400 270297400 9330 9330 9330 9330 1
274 20250403 143300 270288070 9330 9330 9330 9330 0
275 20250403 143200 270288070 9330 9330 9330 9330 1
276 20250403 143100 270278740 9350 9330 9350 9330 4
277 20250403 143000 270241400 9350 9350 9350 9350 0
278 20250403 142900 270241400 9350 9350 9350 9350 1
279 20250403 142800 270232050 9340 9340 9340 9340 0
280 20250403 142700 270232050 9340 9330 9340 9330 284
281 20250403 142600 267579540 9330 9330 9330 9330 0
282 20250403 142500 267579540 9330 9330 9330 9330 0
283 20250403 142400 267579540 9330 9340 9340 9330 33
284 20250403 142300 267271630 9370 9350 9370 9310 1002
285 20250403 142200 257924140 9340 9340 9340 9340 1
286 20250403 142100 257914800 9340 9340 9340 9340 0
287 20250403 142000 257914800 9340 9340 9340 9340 34
288 20250403 141900 257597240 9350 9350 9350 9350 0
289 20250403 141800 257597240 9350 9350 9350 9350 0
290 20250403 141700 257597240 9350 9350 9350 9350 147
291 20250403 141600 256222790 9370 9370 9370 9370 0
292 20250403 141500 256222790 9370 9350 9370 9350 101
293 20250403 141400 255278420 9350 9350 9350 9350 300
294 20250403 141300 252473420 9400 9400 9400 9400 0
295 20250403 141200 252473420 9400 9400 9400 9400 0
296 20250403 141100 252473420 9400 9400 9400 9400 0
297 20250403 141000 252473420 9400 9380 9400 9380 3
298 20250403 140900 252445260 9360 9360 9360 9360 88
299 20250403 140800 251621580 9350 9350 9350 9350 8
300 20250403 140700 251546780 9360 9370 9370 9360 245
301 20250403 140600 249252770 9380 9400 9400 9380 193
302 20250403 140500 247442400 9390 9390 9390 9390 25
303 20250403 140400 247207650 9400 9400 9400 9400 1
304 20250403 140300 247198250 9390 9390 9390 9390 6
305 20250403 140200 247141910 9390 9390 9390 9390 21
306 20250403 140100 246944720 9390 9400 9400 9390 24
307 20250403 140000 246719250 9380 9380 9380 9380 30
308 20250403 135900 246437850 9390 9390 9390 9390 0
309 20250403 135800 246437850 9390 9390 9390 9390 0
310 20250403 135700 246437850 9390 9390 9390 9390 0
311 20250403 135600 246437850 9390 9380 9390 9370 746
312 20250403 135500 239446600 9390 9390 9390 9390 0
313 20250403 135400 239446600 9390 9390 9390 9390 0
314 20250403 135300 239446600 9390 9400 9400 9390 13
315 20250403 135200 239324420 9400 9370 9400 9370 31
316 20250403 135100 239033920 9370 9380 9380 9370 303
317 20250403 135000 236192780 9380 9390 9390 9380 506
318 20250403 134900 231443280 9400 9400 9400 9400 0
319 20250403 134800 231443280 9400 9400 9400 9400 0
320 20250403 134700 231443280 9400 9400 9400 9400 0
321 20250403 134600 231443280 9400 9400 9400 9400 479
322 20250403 134500 226940680 9400 9400 9400 9400 0
323 20250403 134400 226940680 9400 9400 9400 9400 0
324 20250403 134300 226940680 9400 9400 9400 9400 0
325 20250403 134200 226940680 9400 9400 9400 9400 0
326 20250403 134100 226940680 9400 9400 9400 9400 4
327 20250403 134000 226903080 9400 9400 9400 9400 52
328 20250403 133900 226414280 9410 9410 9410 9410 151
329 20250403 133800 224993370 9410 9410 9410 9410 0
330 20250403 133700 224993370 9410 9410 9410 9410 0
331 20250403 133600 224993370 9410 9410 9410 9410 10
332 20250403 133500 224899270 9410 9410 9410 9410 500
333 20250403 133400 220194270 9420 9420 9420 9420 0
334 20250403 133300 220194270 9420 9420 9420 9420 35
335 20250403 133200 219864570 9420 9420 9420 9420 92
336 20250403 133100 218997930 9440 9435 9440 9410 1033
337 20250403 133000 209264110 9440 9430 9440 9430 199
338 20250403 132900 207387480 9430 9430 9430 9430 0
339 20250403 132800 207387480 9430 9430 9430 9430 0
340 20250403 132700 207387480 9430 9430 9430 9430 3
341 20250403 132600 207359190 9430 9430 9430 9430 0
342 20250403 132500 207359190 9430 9410 9430 9410 638
343 20250403 132400 201349110 9420 9420 9420 9420 31
344 20250403 132300 201057090 9430 9430 9430 9430 0
345 20250403 132200 201057090 9430 9430 9430 9430 0
346 20250403 132100 201057090 9430 9410 9430 9410 612
347 20250403 132000 195296510 9420 9420 9420 9420 28
348 20250403 131900 195032750 9420 9420 9420 9420 62
349 20250403 131800 194448710 9430 9430 9430 9420 310
350 20250403 131700 191528410 9440 9440 9440 9440 0
351 20250403 131600 191528410 9440 9440 9440 9440 0
352 20250403 131500 191528410 9440 9420 9440 9410 349
353 20250403 131400 188239890 9420 9420 9420 9420 0
354 20250403 131300 188239890 9420 9430 9430 9420 7
355 20250403 131200 188173890 9430 9430 9430 9430 0
356 20250403 131100 188173890 9430 9430 9430 9430 0
357 20250403 131000 188173890 9430 9430 9430 9430 3
358 20250403 130900 188145600 9420 9420 9420 9420 0
359 20250403 130800 188145600 9420 9420 9420 9420 0
360 20250403 130700 188145600 9420 9420 9420 9420 0
361 20250403 130600 188145600 9420 9420 9420 9420 0
362 20250403 130500 188145600 9420 9420 9420 9420 11
363 20250403 130400 188041980 9410 9410 9410 9410 0
364 20250403 130300 188041980 9410 9410 9410 9410 32
365 20250403 130200 187740860 9420 9420 9420 9420 0
366 20250403 130100 187740860 9420 9420 9420 9420 0
367 20250403 130000 187740860 9420 9420 9420 9420 0
368 20250403 125900 187740860 9420 9420 9420 9420 4
369 20250403 125800 187703180 9410 9410 9410 9410 0
370 20250403 125700 187703180 9410 9410 9410 9410 0
371 20250403 125600 187703180 9410 9410 9410 9410 7
372 20250403 125500 187637310 9410 9410 9410 9400 107
373 20250403 125400 186630450 9410 9410 9410 9410 56
374 20250403 125300 186103490 9400 9400 9400 9400 108
375 20250403 125200 185088290 9400 9400 9400 9400 0
376 20250403 125100 185088290 9400 9400 9400 9400 0
377 20250403 125000 185088290 9400 9400 9400 9400 192
378 20250403 124900 183283490 9400 9400 9400 9400 0
379 20250403 124800 183283490 9400 9400 9400 9400 0
380 20250403 124700 183283490 9400 9400 9400 9400 0
381 20250403 124600 183283490 9400 9400 9400 9400 9
382 20250403 124500 183198890 9410 9410 9410 9410 0
383 20250403 124400 183198890 9410 9410 9410 9410 0
384 20250403 124300 183198890 9410 9400 9430 9400 690
385 20250403 124200 176709330 9410 9410 9410 9410 0
386 20250403 124100 176709330 9410 9410 9410 9410 0
387 20250403 124000 176709330 9410 9410 9410 9410 0
388 20250403 123900 176709330 9410 9410 9410 9410 0
389 20250403 123800 176709330 9410 9410 9410 9410 0
390 20250403 123700 176709330 9410 9410 9410 9410 0
391 20250403 123600 176709330 9410 9410 9410 9410 0
392 20250403 123500 176709330 9410 9410 9410 9410 0
393 20250403 123400 176709330 9410 9410 9410 9400 33
394 20250403 123300 176399060 9420 9420 9420 9420 0
395 20250403 123200 176399060 9420 9420 9420 9420 0
396 20250403 123100 176399060 9420 9420 9420 9420 0
397 20250403 123000 176399060 9420 9420 9420 9420 16
398 20250403 122900 176248340 9420 9420 9420 9420 16
399 20250403 122800 176097620 9430 9430 9430 9430 0
400 20250403 122700 176097620 9430 9430 9430 9430 0
401 20250403 122600 176097620 9430 9430 9430 9430 5
402 20250403 122500 176050470 9400 9430 9430 9400 911
403 20250403 122400 167482470 9440 9440 9440 9440 0
404 20250403 122300 167482470 9440 9440 9440 9440 0
405 20250403 122200 167482470 9440 9430 9440 9430 51
406 20250403 122100 167001530 9440 9440 9440 9440 0
407 20250403 122000 167001530 9440 9430 9440 9430 16
408 20250403 121900 166850550 9430 9430 9430 9430 0
409 20250403 121800 166850550 9430 9430 9450 9420 147
410 20250403 121700 165465590 9430 9420 9430 9420 11
411 20250403 121600 165361960 9420 9420 9420 9420 13
412 20250403 121500 165239500 9430 9430 9430 9430 0
413 20250403 121400 165239500 9430 9430 9430 9430 1
414 20250403 121300 165230070 9420 9420 9420 9420 61
415 20250403 121200 164655450 9430 9430 9430 9430 0
416 20250403 121100 164655450 9430 9450 9450 9430 248
417 20250403 121000 162316210 9460 9460 9460 9460 20
418 20250403 120900 162127010 9460 9460 9460 9460 35
419 20250403 120800 161795910 9460 9460 9460 9460 0
420 20250403 120700 161795910 9460 9460 9460 9460 0
421 20250403 120600 161795910 9460 9450 9460 9450 11
422 20250403 120500 161691940 9460 9450 9460 9450 5
423 20250403 120400 161644680 9450 9450 9450 9450 110
424 20250403 120300 160605180 9450 9450 9450 9450 0
425 20250403 120200 160605180 9450 9450 9450 9450 1
426 20250403 120100 160595730 9460 9460 9460 9460 1
427 20250403 120000 160586270 9460 9460 9460 9460 16
428 20250403 115900 160434910 9460 9440 9460 9440 15
429 20250403 115800 160293250 9430 9440 9440 9430 63
430 20250403 115700 159698560 9430 9430 9430 9430 0
431 20250403 115600 159698560 9430 9430 9430 9430 111
432 20250403 115500 158651830 9440 9430 9440 9430 11
433 20250403 115400 158548090 9440 9450 9460 9440 205
434 20250403 115300 156612760 9440 9440 9440 9440 38
435 20250403 115200 156254040 9450 9450 9460 9450 35
436 20250403 115100 155923280 9460 9460 9460 9460 0
437 20250403 115000 155923280 9460 9460 9460 9460 20
438 20250403 114900 155734080 9460 9460 9460 9460 243
439 20250403 114800 153435300 9460 9460 9460 9460 71
440 20250403 114700 152763640 9480 9480 9480 9480 1
441 20250403 114600 152754160 9470 9470 9470 9470 502
442 20250403 114500 148000220 9490 9470 9490 9470 2
443 20250403 114400 147981260 9490 9490 9490 9490 0
444 20250403 114300 147981260 9490 9490 9490 9490 0
445 20250403 114200 147981260 9490 9490 9490 9490 2
446 20250403 114100 147962280 9490 9490 9490 9490 0
447 20250403 114000 147962280 9490 9490 9490 9490 17
448 20250403 113900 147800950 9480 9490 9490 9480 38
449 20250403 113800 147440370 9490 9490 9490 9490 0
450 20250403 113700 147440370 9490 9470 9490 9470 33
451 20250403 113600 147127840 9490 9480 9490 9480 8
452 20250403 113500 147051990 9490 9490 9490 9490 0
453 20250403 113400 147051990 9490 9480 9490 9480 3
454 20250403 113300 147023540 9480 9490 9490 9480 5
455 20250403 113200 146976110 9480 9480 9480 9480 9
456 20250403 113100 146890790 9490 9490 9490 9490 22
457 20250403 113000 146682010 9490 9480 9490 9480 18
458 20250403 112900 146511200 9490 9490 9490 9490 2
459 20250403 112800 146492220 9490 9480 9490 9480 17
460 20250403 112700 146331050 9480 9480 9480 9480 69
461 20250403 112600 145676930 9480 9480 9480 9480 34
462 20250403 112500 145354610 9480 9480 9480 9480 221
463 20250403 112400 143259530 9470 9440 9470 9440 116
464 20250403 112300 142161910 9480 9490 9490 9480 820
465 20250403 112200 134388300 9450 9460 9460 9450 296
466 20250403 112100 131588880 9500 9440 9500 9430 2277
467 20250403 112000 109980150 9450 9440 9450 9440 18
468 20250403 111900 109810150 9430 9430 9430 9430 20
469 20250403 111800 109621550 9430 9420 9430 9420 360
470 20250403 111700 106228240 9420 9420 9420 9420 0
471 20250403 111600 106228240 9420 9410 9420 9410 30
472 20250403 111500 105945930 9410 9410 9410 9410 0
473 20250403 111400 105945930 9410 9410 9410 9410 100
474 20250403 111300 105004930 9410 9410 9410 9410 0
475 20250403 111200 105004930 9410 9410 9410 9410 100
476 20250403 111100 104063930 9430 9430 9430 9430 0
477 20250403 111000 104063930 9430 9420 9430 9420 20
478 20250403 110900 103875520 9420 9415 9420 9410 128
479 20250403 110800 102670370 9430 9420 9430 9420 11
480 20250403 110700 102566740 9420 9430 9430 9420 22
481 20250403 110600 102359460 9430 9430 9430 9430 1
482 20250403 110500 102350030 9430 9430 9430 9430 1
483 20250403 110400 102340600 9430 9430 9430 9430 0
484 20250403 110300 102340600 9430 9420 9430 9420 7
485 20250403 110200 102274650 9420 9410 9420 9400 26
486 20250403 110100 102030010 9420 9420 9420 9420 3
487 20250403 110000 102001750 9420 9400 9420 9400 268
488 20250403 105900 99482050 9410 9410 9410 9410 0
489 20250403 105800 99482050 9410 9410 9410 9410 4
490 20250403 105700 99444410 9410 9410 9420 9410 32
491 20250403 105600 99143280 9400 9400 9400 9400 86
492 20250403 105500 98334880 9400 9410 9410 9400 127
493 20250403 105400 97140490 9420 9420 9420 9420 150
494 20250403 105300 95727490 9420 9420 9420 9420 0
495 20250403 105200 95727490 9420 9400 9420 9400 67
496 20250403 105100 95097500 9410 9400 9410 9400 814
497 20250403 105000 87445420 9400 9400 9400 9400 118
498 20250403 104900 86336220 9390 9390 9390 9390 0
499 20250403 104800 86336220 9390 9390 9400 9390 9
500 20250403 104700 86251680 9390 9390 9390 9390 10
501 20250403 104600 86157780 9400 9370 9400 9370 20
502 20250403 104500 85969990 9360 9360 9360 9360 10
503 20250403 104400 85876390 9370 9370 9370 9370 8
504 20250403 104300 85801430 9380 9380 9380 9380 1
505 20250403 104200 85792050 9350 9350 9350 9350 10
506 20250403 104100 85698550 9380 9380 9380 9380 10
507 20250403 104000 85604750 9390 9340 9390 9340 468
508 20250403 103900 81212710 9330 9340 9340 9330 7
509 20250403 103800 81147360 9340 9350 9350 9340 322
510 20250403 103700 78137190 9360 9360 9360 9360 7
511 20250403 103600 78071670 9360 9370 9370 9360 223
512 20250403 103500 75984290 9380 9380 9380 9380 0
513 20250403 103400 75984290 9380 9380 9380 9380 100
514 20250403 103300 75046290 9370 9370 9370 9370 0
515 20250403 103200 75046290 9370 9380 9380 9370 638
516 20250403 103100 69067830 9380 9370 9380 9370 10
517 20250403 103000 68974050 9370 9370 9370 9370 2
518 20250403 102900 68955310 9360 9360 9360 9360 9
519 20250403 102800 68871070 9370 9370 9370 9370 6
520 20250403 102700 68814850 9370 9370 9370 9370 1
521 20250403 102600 68805480 9370 9370 9370 9370 6
522 20250403 102500 68749260 9370 9370 9370 9370 0
523 20250403 102400 68749260 9370 9370 9370 9370 1
524 20250403 102300 68739890 9370 9360 9370 9360 10
525 20250403 102200 68646230 9370 9370 9370 9370 1
526 20250403 102100 68636860 9370 9370 9370 9370 51
527 20250403 102000 68158990 9370 9360 9370 9360 16
528 20250403 101900 68009220 9370 9370 9370 9370 0
529 20250403 101800 68009220 9370 9370 9370 9370 36
530 20250403 101700 67671900 9360 9360 9360 9360 1
531 20250403 101600 67662540 9370 9370 9370 9370 3
532 20250403 101500 67634430 9370 9370 9370 9370 7
533 20250403 101400 67568840 9370 9370 9370 9370 1
534 20250403 101300 67559470 9370 9360 9370 9360 130
535 20250403 101200 66342650 9360 9350 9360 9350 8
536 20250403 101100 66267780 9360 9360 9360 9360 9
537 20250403 101000 66183540 9350 9330 9350 9330 15
538 20250403 100900 66043390 9330 9330 9330 9330 1
539 20250403 100800 66034060 9340 9340 9340 9340 20
540 20250403 100700 65847260 9340 9340 9340 9340 0
541 20250403 100600 65847260 9340 9340 9340 9340 0
542 20250403 100500 65847260 9340 9330 9340 9330 105
543 20250403 100400 64867590 9330 9360 9360 9330 414
544 20250403 100300 61004600 9350 9350 9350 9350 0
545 20250403 100200 61004600 9350 9355 9355 9350 199
546 20250403 100100 59142990 9355 9355 9355 9355 8
547 20250403 100000 59068150 9360 9350 9360 9350 7
548 20250403 095900 59002690 9360 9360 9360 9360 115
549 20250403 095800 57926290 9360 9350 9360 9350 100
550 20250403 095700 56990300 9360 9350 9360 9350 3
551 20250403 095600 56962240 9350 9350 9350 9350 9
552 20250403 095500 56878090 9360 9360 9360 9360 0
553 20250403 095400 56878090 9360 9360 9360 9360 0
554 20250403 095300 56878090 9360 9360 9360 9360 2
555 20250403 095200 56859370 9370 9330 9370 9330 635
556 20250403 095100 50924170 9320 9320 9320 9320 200
557 20250403 095000 49060170 9330 9330 9330 9330 60
558 20250403 094900 48500370 9340 9330 9340 9330 36
559 20250403 094800 48164480 9340 9350 9350 9340 68
560 20250403 094700 47529240 9350 9350 9350 9350 0
561 20250403 094600 47529240 9350 9350 9350 9350 1
562 20250403 094500 47519890 9350 9350 9350 9350 76
563 20250403 094400 46809290 9350 9350 9350 9350 44
564 20250403 094300 46397890 9360 9340 9360 9340 130
565 20250403 094200 45182160 9340 9340 9340 9340 1
566 20250403 094100 45172820 9330 9330 9330 9330 0
567 20250403 094000 45172820 9330 9330 9330 9330 56
568 20250403 093900 44650340 9340 9340 9340 9340 0
569 20250403 093800 44650340 9340 9320 9340 9320 465
570 20250403 093700 40312460 9330 9310 9330 9310 177
571 20250403 093600 38662280 9300 9300 9300 9300 332
572 20250403 093500 35574680 9300 9300 9300 9290 256
573 20250403 093400 33194130 9310 9310 9310 9310 29
574 20250403 093300 32924140 9330 9310 9330 9310 26
575 20250403 093200 32681750 9310 9310 9310 9310 0
576 20250403 093100 32681750 9310 9310 9310 9310 10
577 20250403 093000 32588650 9310 9280 9310 9280 7
578 20250403 092900 32523660 9300 9300 9300 9300 1
579 20250403 092800 32514360 9280 9300 9300 9280 20
580 20250403 092700 32328680 9260 9290 9300 9260 229
581 20250403 092600 30206740 9300 9310 9310 9300 2
582 20250403 092500 30188130 9300 9310 9310 9300 16
583 20250403 092400 30039320 9320 9290 9320 9290 11
584 20250403 092300 29936870 9340 9320 9340 9320 300
585 20250403 092200 27137240 9320 9300 9320 9300 4
586 20250403 092100 27100020 9290 9310 9310 9290 219
587 20250403 092000 25061250 9270 9260 9270 9260 7
588 20250403 091900 24996420 9270 9270 9270 9270 124
589 20250403 091800 23846940 9270 9310 9310 9270 118
590 20250403 091700 22749700 9310 9310 9310 9310 0
591 20250403 091600 22749700 9310 9310 9310 9310 3
592 20250403 091500 22721770 9310 9290 9310 9290 178
593 20250403 091400 21067980 9290 9290 9290 9290 0
594 20250403 091300 21067980 9290 9280 9290 9270 21
595 20250403 091200 20873080 9290 9300 9300 9290 364
596 20250403 091100 17491210 9300 9310 9310 9300 5
597 20250403 091000 17444690 9340 9290 9340 9290 7
598 20250403 090900 17379610 9300 9340 9340 9300 3
599 20250403 090800 17351670 9300 9300 9300 9300 0
600 20250403 090700 17351670 9300 9300 9300 9300 4
601 20250403 090600 17314470 9280 9310 9310 9280 310
602 20250403 090500 14430500 9350 9360 9360 9350 2
603 20250403 090400 14411790 9280 9260 9280 9260 127
604 20250403 090300 13233510 9260 9250 9260 9250 90
605 20250403 090200 12400820 9240 9190 9240 9190 50
606 20250403 090100 11941220 9250 9250 9250 9250 0
607 20250403 090000 11941220 9250 9380 9380 9250 1276