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

613
044450/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191100,225312765,8590,8590,8590,8590,829
20250403,191000,225312765,8590,8590,8590,8590,0
20250403,190900,225312765,8590,8590,8590,8590,0
20250403,190800,225312765,8590,8590,8590,8590,0
20250403,190700,225312765,8590,8590,8590,8590,0
20250403,190600,225312765,8590,8590,8590,8590,0
20250403,190500,225312765,8590,8590,8590,8590,0
20250403,190400,225312765,8590,8590,8590,8590,0
20250403,190300,225312765,8590,8590,8590,8590,0
20250403,190200,225312765,8590,8590,8590,8590,0
20250403,190100,225312765,8590,8590,8590,8590,0
20250403,190000,225312765,8590,8590,8590,8590,0
20250403,185900,225312765,8590,8590,8590,8590,0
20250403,185800,225312765,8590,8590,8590,8590,0
20250403,185700,225312765,8590,8590,8590,8590,0
20250403,185600,225312765,8590,8590,8590,8590,0
20250403,185500,225312765,8590,8590,8590,8590,0
20250403,185400,225312765,8590,8590,8590,8590,0
20250403,185300,225312765,8590,8590,8590,8590,0
20250403,185200,225312765,8590,8590,8590,8590,0
20250403,185100,225312765,8590,8590,8590,8590,0
20250403,185000,225312765,8590,8590,8590,8590,0
20250403,184900,225312765,8590,8590,8590,8590,0
20250403,184800,225312765,8590,8590,8590,8590,0
20250403,184700,225312765,8590,8590,8590,8590,0
20250403,184600,225312765,8590,8590,8590,8590,0
20250403,184500,225312765,8590,8590,8590,8590,0
20250403,184400,225312765,8590,8590,8590,8590,0
20250403,184300,225312765,8590,8590,8590,8590,0
20250403,184200,225312765,8590,8590,8590,8590,0
20250403,184100,225312765,8590,8590,8590,8590,829
20250403,184000,225312765,8590,8590,8590,8590,0
20250403,183900,225312765,8590,8590,8590,8590,0
20250403,183800,225312765,8590,8590,8590,8590,0
20250403,183700,225312765,8590,8590,8590,8590,0
20250403,183600,225312765,8590,8590,8590,8590,0
20250403,183500,225312765,8590,8590,8590,8590,0
20250403,183400,225312765,8590,8590,8590,8590,0
20250403,183300,225312765,8590,8590,8590,8590,0
20250403,183200,225312765,8590,8590,8590,8590,0
20250403,183100,225312765,8590,8590,8590,8590,0
20250403,183000,225312765,8590,8590,8590,8590,0
20250403,182900,225312765,8590,8590,8590,8590,0
20250403,182800,225312765,8590,8590,8590,8590,0
20250403,182700,225312765,8590,8590,8590,8590,0
20250403,182600,225312765,8590,8590,8590,8590,0
20250403,182500,225312765,8590,8590,8590,8590,0
20250403,182400,225312765,8590,8590,8590,8590,0
20250403,182300,225312765,8590,8590,8590,8590,0
20250403,182200,225312765,8590,8590,8590,8590,0
20250403,182100,225312765,8590,8590,8590,8590,0
20250403,182000,225312765,8590,8590,8590,8590,0
20250403,181900,225312765,8590,8590,8590,8590,0
20250403,181800,225312765,8590,8590,8590,8590,0
20250403,181700,225312765,8590,8590,8590,8590,0
20250403,181600,225312765,8590,8590,8590,8590,0
20250403,181500,225312765,8590,8590,8590,8590,0
20250403,181400,225312765,8590,8590,8590,8590,0
20250403,181300,225312765,8590,8590,8590,8590,0
20250403,181200,225312765,8590,8590,8590,8590,0
20250403,181100,225312765,8590,8590,8590,8590,829
20250403,181000,225312765,8590,8590,8590,8590,0
20250403,180900,225312765,8590,8590,8590,8590,0
20250403,180800,225312765,8590,8590,8590,8590,0
20250403,180700,225312765,8590,8590,8590,8590,0
20250403,180600,225312765,8590,8590,8590,8590,0
20250403,180500,225312765,8590,8590,8590,8590,0
20250403,180400,225312765,8590,8590,8590,8590,0
20250403,180300,225312765,8590,8590,8590,8590,0
20250403,180200,225312765,8590,8590,8590,8590,0
20250403,180100,225312765,8590,8590,8590,8590,0
20250403,180000,225312765,8590,8590,8590,8590,0
20250403,175900,225312765,8590,8590,8590,8590,0
20250403,175800,225312765,8590,8590,8590,8590,0
20250403,175700,225312765,8590,8590,8590,8590,0
20250403,175600,225312765,8590,8590,8590,8590,0
20250403,175500,225312765,8590,8590,8590,8590,0
20250403,175400,225312765,8590,8590,8590,8590,0
20250403,175300,225312765,8590,8590,8590,8590,0
20250403,175200,225312765,8590,8590,8590,8590,0
20250403,175100,225312765,8590,8590,8590,8590,0
20250403,175000,225312765,8590,8590,8590,8590,0
20250403,174900,225312765,8590,8590,8590,8590,0
20250403,174800,225312765,8590,8590,8590,8590,0
20250403,174700,225312765,8590,8590,8590,8590,0
20250403,174600,225312765,8590,8590,8590,8590,0
20250403,174500,225312765,8590,8590,8590,8590,0
20250403,174400,225312765,8590,8590,8590,8590,0
20250403,174300,225312765,8590,8590,8590,8590,0
20250403,174200,225312765,8590,8590,8590,8590,0
20250403,174100,225312765,8590,8590,8590,8590,829
20250403,174000,225312765,8590,8590,8590,8590,0
20250403,173900,225312765,8590,8590,8590,8590,0
20250403,173800,225312765,8590,8590,8590,8590,0
20250403,173700,225312765,8590,8590,8590,8590,0
20250403,173600,225312765,8590,8590,8590,8590,0
20250403,173500,225312765,8590,8590,8590,8590,0
20250403,173400,225312765,8590,8590,8590,8590,0
20250403,173300,225312765,8590,8590,8590,8590,0
20250403,173200,225312765,8590,8590,8590,8590,0
20250403,173100,225312765,8590,8590,8590,8590,0
20250403,173000,225312765,8590,8590,8590,8590,0
20250403,172900,225312765,8590,8590,8590,8590,0
20250403,172800,225312765,8590,8590,8590,8590,0
20250403,172700,225312765,8590,8590,8590,8590,0
20250403,172600,225312765,8590,8590,8590,8590,0
20250403,172500,225312765,8590,8590,8590,8590,0
20250403,172400,225312765,8590,8590,8590,8590,0
20250403,172300,225312765,8590,8590,8590,8590,0
20250403,172200,225312765,8590,8590,8590,8590,0
20250403,172100,225312765,8590,8590,8590,8590,0
20250403,172000,225312765,8590,8590,8590,8590,0
20250403,171900,225312765,8590,8590,8590,8590,0
20250403,171800,225312765,8590,8590,8590,8590,0
20250403,171700,225312765,8590,8590,8590,8590,0
20250403,171600,225312765,8590,8590,8590,8590,0
20250403,171500,225312765,8590,8590,8590,8590,0
20250403,171400,225312765,8590,8590,8590,8590,0
20250403,171300,225312765,8590,8590,8590,8590,0
20250403,171200,225312765,8590,8590,8590,8590,0
20250403,171100,225312765,8590,8590,8590,8590,829
20250403,171000,225312765,8590,8590,8590,8590,0
20250403,170900,225312765,8590,8590,8590,8590,0
20250403,170800,225312765,8590,8590,8590,8590,0
20250403,170700,225312765,8590,8590,8590,8590,0
20250403,170600,225312765,8590,8590,8590,8590,0
20250403,170500,225312765,8590,8590,8590,8590,0
20250403,170400,225312765,8590,8590,8590,8590,0
20250403,170300,225312765,8590,8590,8590,8590,0
20250403,170200,225312765,8590,8590,8590,8590,0
20250403,170100,225312765,8590,8590,8590,8590,0
20250403,170000,225312765,8590,8590,8590,8590,0
20250403,165900,225312765,8590,8590,8590,8590,0
20250403,165800,225312765,8590,8590,8590,8590,0
20250403,165700,225312765,8590,8590,8590,8590,0
20250403,165600,225312765,8590,8590,8590,8590,0
20250403,165500,225312765,8590,8590,8590,8590,0
20250403,165400,225312765,8590,8590,8590,8590,0
20250403,165300,225312765,8590,8590,8590,8590,0
20250403,165200,225312765,8590,8590,8590,8590,0
20250403,165100,225312765,8590,8590,8590,8590,0
20250403,165000,225312765,8590,8590,8590,8590,0
20250403,164900,225312765,8590,8590,8590,8590,0
20250403,164800,225312765,8590,8590,8590,8590,0
20250403,164700,225312765,8590,8590,8590,8590,0
20250403,164600,225312765,8590,8590,8590,8590,0
20250403,164500,225312765,8590,8590,8590,8590,0
20250403,164400,225312765,8590,8590,8590,8590,0
20250403,164300,225312765,8590,8590,8590,8590,0
20250403,164200,225312765,8590,8590,8590,8590,0
20250403,164100,225312765,8590,8590,8590,8590,829
20250403,164000,225312765,8590,8590,8590,8590,0
20250403,163900,225312765,8590,8590,8590,8590,0
20250403,163800,225312765,8590,8590,8590,8590,0
20250403,163700,225312765,8590,8590,8590,8590,0
20250403,163600,225312765,8590,8590,8590,8590,0
20250403,163500,225312765,8590,8590,8590,8590,0
20250403,163400,225312765,8590,8590,8590,8590,0
20250403,163300,225312765,8590,8590,8590,8590,0
20250403,163200,225312765,8590,8590,8590,8590,0
20250403,163100,225312765,8590,8590,8590,8590,0
20250403,163000,225312765,8590,8590,8590,8590,0
20250403,162900,225312765,8590,8590,8590,8590,0
20250403,162800,225312765,8590,8590,8590,8590,0
20250403,162700,225312765,8590,8590,8590,8590,0
20250403,162600,225312765,8590,8590,8590,8590,0
20250403,162500,225312765,8590,8590,8590,8590,0
20250403,162400,225312765,8590,8590,8590,8590,0
20250403,162300,225312765,8590,8590,8590,8590,0
20250403,162200,225312765,8590,8590,8590,8590,0
20250403,162100,225312765,8590,8590,8590,8590,0
20250403,162000,225312765,8590,8590,8590,8590,0
20250403,161900,225312765,8590,8590,8590,8590,0
20250403,161800,225312765,8590,8590,8590,8590,0
20250403,161700,225312765,8590,8590,8590,8590,0
20250403,161600,225312765,8590,8590,8590,8590,0
20250403,161500,225312765,8590,8590,8590,8590,0
20250403,161400,225312765,8590,8590,8590,8590,0
20250403,161300,225312765,8590,8590,8590,8590,0
20250403,161200,225312765,8590,8590,8590,8590,0
20250403,161100,225312765,8590,8590,8590,8590,829
20250403,161000,225312765,8590,8590,8590,8590,0
20250403,160900,225312765,8590,8590,8590,8590,0
20250403,160800,225312765,8590,8590,8590,8590,0
20250403,160700,225312765,8590,8590,8590,8590,0
20250403,160600,225312765,8590,8590,8590,8590,0
20250403,160500,225312765,8590,8590,8590,8590,0
20250403,160400,225312765,8590,8590,8590,8590,0
20250403,160300,225312765,8590,8590,8590,8590,0
20250403,160200,225312765,8590,8590,8590,8590,0
20250403,160100,225312765,8590,8590,8590,8590,0
20250403,160000,225312765,8590,8590,8590,8590,0
20250403,155900,225312765,8590,8590,8590,8590,0
20250403,155800,225312765,8590,8590,8590,8590,0
20250403,155700,225312765,8590,8590,8590,8590,0
20250403,155600,225312765,8590,8590,8590,8590,0
20250403,155500,225312765,8590,8590,8590,8590,0
20250403,155400,225312765,8590,8590,8590,8590,0
20250403,155300,225312765,8590,8590,8590,8590,0
20250403,155200,225312765,8590,8590,8590,8590,0
20250403,155100,225312765,8590,8590,8590,8590,0
20250403,155000,225312765,8590,8590,8590,8590,0
20250403,154900,225312765,8590,8590,8590,8590,0
20250403,154800,225312765,8590,8590,8590,8590,0
20250403,154700,225312765,8590,8590,8590,8590,0
20250403,154600,225312765,8590,8590,8590,8590,0
20250403,154500,225312765,8590,8590,8590,8590,0
20250403,154400,225312765,8590,8590,8590,8590,0
20250403,154300,225312765,8590,8590,8590,8590,0
20250403,154200,225312765,8590,8590,8590,8590,0
20250403,154100,225312765,8590,8590,8590,8590,829
20250403,154000,225312765,8590,8590,8590,8590,0
20250403,153900,225312765,8590,8590,8590,8590,0
20250403,153800,225312765,8590,8590,8590,8590,0
20250403,153700,225312765,8590,8590,8590,8590,0
20250403,153600,225312765,8590,8590,8590,8590,0
20250403,153500,225312765,8590,8590,8590,8590,0
20250403,153400,225312765,8590,8590,8590,8590,0
20250403,153300,225312765,8590,8590,8590,8590,0
20250403,153200,225312765,8590,8590,8590,8590,0
20250403,153100,225312765,8590,8590,8590,8590,0
20250403,153000,225312765,8590,8590,8590,8590,829
20250403,152900,218191655,8590,8590,8590,8590,0
20250403,152800,218191655,8590,8590,8590,8590,0
20250403,152700,218191655,8590,8590,8590,8590,0
20250403,152600,218191655,8590,8590,8590,8590,0
20250403,152500,218191655,8590,8590,8590,8590,0
20250403,152400,218191655,8590,8590,8590,8590,0
20250403,152300,218191655,8590,8590,8590,8590,0
20250403,152200,218191655,8590,8590,8590,8590,0
20250403,152100,218191655,8590,8590,8590,8590,0
20250403,152000,218191655,8590,8590,8590,8590,0
20250403,151900,218191655,8590,8560,8590,8560,143
20250403,151800,216965235,8550,8560,8570,8550,171
20250403,151700,215501165,8560,8560,8560,8560,100
20250403,151600,214645165,8540,8570,8570,8540,320
20250403,151500,211905045,8560,8560,8570,8560,638
20250403,151400,206443755,8560,8560,8560,8560,292
20250403,151300,203944235,8560,8560,8560,8560,0
20250403,151200,203944235,8560,8560,8560,8560,0
20250403,151100,203944235,8560,8560,8560,8560,0
20250403,151000,203944235,8560,8560,8560,8560,0
20250403,150900,203944235,8560,8560,8560,8560,16
20250403,150800,203807275,8560,8570,8580,8560,120
20250403,150700,202779885,8600,8600,8600,8600,0
20250403,150600,202779885,8600,8560,8600,8560,201
20250403,150500,201059285,8600,8600,8600,8600,15
20250403,150400,200930285,8600,8570,8600,8570,320
20250403,150300,198186235,8570,8570,8570,8570,0
20250403,150200,198186235,8570,8570,8570,8570,7
20250403,150100,198126245,8560,8560,8560,8560,200
20250403,150000,196414245,8560,8560,8560,8560,200
20250403,145900,194702245,8570,8570,8570,8560,129
20250403,145800,193597715,8570,8570,8570,8570,4
20250403,145700,193563435,8570,8560,8570,8560,102
20250403,145600,192690295,8560,8570,8570,8560,39
20250403,145500,192356425,8560,8560,8560,8560,4
20250403,145400,192322185,8570,8570,8570,8570,2
20250403,145300,192305045,8570,8560,8570,8560,7
20250403,145200,192245095,8570,8570,8570,8570,0
20250403,145100,192245095,8570,8570,8570,8570,3
20250403,145000,192219385,8570,8570,8570,8570,3
20250403,144900,192193675,8560,8580,8580,8560,4
20250403,144800,192159395,8570,8570,8570,8570,3
20250403,144700,192133685,8560,8580,8580,8560,11
20250403,144600,192039375,8570,8580,8580,8570,7
20250403,144500,191979335,8580,8580,8580,8580,0
20250403,144400,191979335,8580,8580,8580,8580,2
20250403,144300,191962175,8540,8540,8540,8540,3
20250403,144200,191936555,8530,8570,8570,8530,474
20250403,144100,187888485,8570,8570,8570,8570,4
20250403,144000,187854205,8570,8570,8570,8570,7
20250403,143900,187794215,8580,8580,8580,8580,4
20250403,143800,187759895,8580,8580,8580,8580,3
20250403,143700,187734155,8580,8580,8580,8580,2
20250403,143600,187716995,8580,8570,8580,8570,6
20250403,143500,187665535,8570,8570,8570,8570,6
20250403,143400,187614115,8570,8570,8570,8570,151
20250403,143300,186320045,8570,8570,8570,8570,3
20250403,143200,186294335,8570,8570,8570,8570,5
20250403,143100,186251485,8570,8570,8570,8570,4
20250403,143000,186217205,8570,8570,8570,8570,6
20250403,142900,186165785,8560,8560,8560,8560,0
20250403,142800,186165785,8560,8560,8560,8560,47
20250403,142700,185763465,8570,8570,8570,8570,0
20250403,142600,185763465,8570,8570,8570,8570,6
20250403,142500,185712045,8560,8570,8570,8560,129
20250403,142400,184607745,8570,8570,8570,8570,0
20250403,142300,184607745,8570,8570,8570,8570,8
20250403,142200,184539185,8570,8570,8570,8570,6
20250403,142100,184487765,8570,8570,8570,8570,7
20250403,142000,184427775,8570,8570,8570,8570,4
20250403,141900,184393495,8570,8570,8570,8570,3
20250403,141800,184367785,8570,8570,8570,8570,7
20250403,141700,184307795,8570,8570,8570,8570,4
20250403,141600,184273515,8560,8550,8560,8550,121
20250403,141500,183238915,8560,8560,8560,8560,11
20250403,141400,183144755,8560,8560,8560,8560,61
20250403,141300,182622595,8560,8560,8560,8560,6
20250403,141200,182571235,8560,8560,8560,8560,7
20250403,141100,182511315,8560,8560,8560,8560,27
20250403,141000,182280195,8560,8570,8570,8560,320
20250403,140900,179539795,8560,8560,8570,8560,217
20250403,140800,177682255,8560,8570,8570,8560,307
20250403,140700,175054265,8570,8570,8570,8570,7
20250403,140600,174994275,8560,8565,8565,8560,65
20250403,140500,174437630,8570,8570,8570,8570,7
20250403,140400,174377640,8570,8570,8570,8570,7
20250403,140300,174317650,8565,8570,8570,8565,4
20250403,140200,174283375,8570,8570,8570,8570,7
20250403,140100,174223385,8570,8570,8570,8570,3
20250403,140000,174197675,8570,8570,8570,8570,6
20250403,135900,174146255,8560,8560,8560,8560,3
20250403,135800,174120575,8570,8570,8570,8570,8
20250403,135700,174052015,8580,8590,8590,8580,9
20250403,135600,173974725,8590,8590,8590,8590,0
20250403,135500,173974725,8590,8600,8600,8580,10
20250403,135400,173888825,8590,8590,8590,8590,16
20250403,135300,173751385,8600,8600,8600,8600,6
20250403,135200,173699785,8600,8600,8600,8600,44
20250403,135100,173321385,8600,8600,8600,8600,25
20250403,135000,173106385,8600,8600,8600,8600,6
20250403,134900,173054785,8600,8600,8600,8600,0
20250403,134800,173054785,8600,8600,8600,8600,7
20250403,134700,172994585,8600,8600,8600,8600,6
20250403,134600,172942985,8600,8600,8600,8600,2
20250403,134500,172925785,8600,8600,8600,8600,4
20250403,134400,172891385,8600,8600,8600,8600,6
20250403,134300,172839785,8590,8590,8590,8590,5
20250403,134200,172796835,8600,8600,8600,8600,0
20250403,134100,172796835,8600,8570,8600,8570,113
20250403,134000,171828365,8570,8570,8570,8570,7
20250403,133900,171768375,8570,8570,8570,8570,3
20250403,133800,171742665,8570,8570,8570,8570,57
20250403,133700,171254175,8570,8590,8590,8560,1130
20250403,133600,161571285,8590,8600,8600,8590,1133
20250403,133500,151838785,8590,8590,8590,8590,35
20250403,133400,151538135,8590,8590,8590,8590,3
20250403,133300,151512365,8590,8590,8590,8590,3
20250403,133200,151486595,8590,8590,8590,8590,4
20250403,133100,151452235,8580,8580,8580,8580,1
20250403,133000,151443655,8590,8590,8590,8590,3
20250403,132900,151417885,8590,8590,8590,8590,2
20250403,132800,151400705,8590,8590,8590,8590,0
20250403,132700,151400705,8590,8590,8590,8590,3
20250403,132600,151374935,8590,8590,8590,8590,3
20250403,132500,151349165,8590,8590,8590,8590,3
20250403,132400,151323395,8590,8590,8590,8590,0
20250403,132300,151323395,8590,8590,8590,8590,2
20250403,132200,151306215,8590,8590,8590,8590,8
20250403,132100,151237495,8590,8590,8590,8590,0
20250403,132000,151237495,8590,8590,8590,8590,4
20250403,131900,151203135,8590,8590,8590,8590,3
20250403,131800,151177365,8590,8590,8590,8590,0
20250403,131700,151177365,8590,8590,8590,8590,3
20250403,131600,151151595,8590,8590,8590,8590,3
20250403,131500,151125825,8590,8590,8590,8590,3
20250403,131400,151100055,8590,8590,8590,8590,0
20250403,131300,151100055,8590,8590,8590,8590,3
20250403,131200,151074285,8590,8590,8590,8590,2
20250403,131100,151057105,8590,8590,8590,8590,0
20250403,131000,151057105,8590,8590,8590,8590,3
20250403,130900,151031335,8590,8590,8590,8590,5
20250403,130800,150988385,8590,8590,8590,8590,3
20250403,130700,150962615,8570,8570,8570,8570,0
20250403,130600,150962615,8570,8570,8570,8570,0
20250403,130500,150962615,8570,8570,8570,8570,4
20250403,130400,150928335,8570,8570,8570,8570,0
20250403,130300,150928335,8570,8560,8570,8560,59
20250403,130200,150423255,8560,8560,8560,8560,13
20250403,130100,150311975,8560,8560,8560,8560,2
20250403,130000,150294855,8550,8560,8560,8550,4
20250403,125900,150260625,8560,8560,8560,8560,3
20250403,125800,150234945,8560,8560,8560,8560,3
20250403,125700,150209265,8560,8560,8560,8560,0
20250403,125600,150209265,8560,8560,8560,8560,3
20250403,125500,150183585,8560,8560,8560,8560,10
20250403,125400,150097985,8560,8560,8560,8560,3
20250403,125300,150072305,8560,8560,8560,8560,7
20250403,125200,150012385,8560,8560,8560,8560,14
20250403,125100,149892545,8560,8560,8560,8560,9
20250403,125000,149815505,8560,8560,8560,8560,30
20250403,124900,149558705,8560,8560,8560,8560,30
20250403,124800,149301905,8560,8560,8560,8560,3
20250403,124700,149276225,8560,8560,8560,8560,3
20250403,124600,149250545,8560,8560,8560,8560,10
20250403,124500,149164945,8560,8550,8560,8550,5
20250403,124400,149122165,8540,8540,8540,8540,0
20250403,124300,149122165,8540,8540,8540,8540,0
20250403,124200,149122165,8540,8570,8580,8530,418
20250403,124100,145556085,8530,8530,8530,8530,0
20250403,124000,145556085,8530,8530,8530,8530,0
20250403,123900,145556085,8530,8530,8530,8530,0
20250403,123800,145556085,8530,8580,8580,8520,524
20250403,123700,141078925,8580,8590,8590,8580,60
20250403,123600,140564095,8590,8590,8590,8590,1
20250403,123500,140555505,8590,8590,8590,8590,3
20250403,123400,140529735,8590,8590,8590,8590,3
20250403,123300,140503965,8590,8590,8590,8590,2
20250403,123200,140486785,8590,8590,8590,8590,0
20250403,123100,140486785,8590,8590,8590,8590,3
20250403,123000,140461015,8590,8590,8590,8590,3
20250403,122900,140435245,8590,8590,8590,8590,0
20250403,122800,140435245,8590,8590,8590,8590,3
20250403,122700,140409475,8590,8590,8590,8590,3
20250403,122600,140383705,8590,8590,8590,8590,3
20250403,122500,140357935,8590,8590,8590,8590,1
20250403,122400,140349345,8590,8590,8590,8590,3
20250403,122300,140323575,8590,8590,8590,8590,3
20250403,122200,140297805,8590,8590,8590,8590,0
20250403,122100,140297805,8590,8590,8590,8590,2
20250403,122000,140280625,8580,8580,8585,8580,503
20250403,121900,135964880,8580,8580,8580,8580,3
20250403,121800,135939140,8580,8580,8580,8580,32
20250403,121700,135664580,8580,8580,8580,8580,4
20250403,121600,135630260,8580,8580,8580,8580,2
20250403,121500,135613100,8580,8580,8580,8580,0
20250403,121400,135613100,8580,8580,8580,8580,3
20250403,121300,135587360,8580,8580,8580,8580,3
20250403,121200,135561620,8580,8580,8580,8580,3
20250403,121100,135535880,8570,8570,8570,8570,26
20250403,121000,135313060,8570,8570,8570,8570,19
20250403,120900,135150230,8570,8570,8570,8570,47
20250403,120800,134747440,8570,8570,8570,8570,0
20250403,120700,134747440,8570,8570,8570,8570,3
20250403,120600,134721730,8570,8570,8570,8570,3
20250403,120500,134696020,8570,8580,8580,8570,3
20250403,120400,134670290,8580,8580,8580,8580,0
20250403,120300,134670290,8580,8580,8580,8580,3
20250403,120200,134644550,8580,8580,8580,8580,5
20250403,120100,134601650,8580,8580,8580,8580,0
20250403,120000,134601650,8580,8580,8580,8580,8
20250403,115900,134533010,8580,8580,8580,8580,3
20250403,115800,134507270,8580,8580,8580,8580,34
20250403,115700,134215550,8580,8580,8580,8580,0
20250403,115600,134215550,8580,8580,8580,8580,6
20250403,115500,134164070,8580,8580,8580,8580,5
20250403,115400,134121170,8580,8580,8580,8580,0
20250403,115300,134121170,8580,8580,8580,8580,5
20250403,115200,134078270,8580,8570,8580,8570,4
20250403,115100,134043960,8580,8580,8580,8580,2
20250403,115000,134026800,8580,8580,8580,8580,0
20250403,114900,134026800,8580,8580,8580,8580,3
20250403,114800,134001060,8520,8520,8520,8520,0
20250403,114700,134001060,8520,8520,8520,8520,0
20250403,114600,134001060,8520,8520,8520,8520,0
20250403,114500,134001060,8520,8520,8520,8520,800
20250403,114400,127185060,8520,8560,8560,8520,160
20250403,114300,125819250,8570,8570,8570,8560,19
20250403,114200,125656530,8570,8570,8570,8570,1
20250403,114100,125647960,8580,8580,8580,8580,8
20250403,114000,125579320,8580,8580,8580,8580,1
20250403,113900,125570740,8580,8580,8580,8580,3
20250403,113800,125545000,8570,8570,8570,8570,1
20250403,113700,125536430,8560,8570,8570,8560,13
20250403,113600,125425140,8570,8570,8570,8570,3
20250403,113500,125399430,8570,8570,8570,8570,1
20250403,113400,125390860,8570,8580,8580,8570,52
20250403,113300,124945190,8580,8580,8580,8580,0
20250403,113200,124945190,8580,8580,8580,8580,3
20250403,113100,124919450,8580,8580,8580,8580,2
20250403,113000,124902290,8580,8580,8580,8580,0
20250403,112900,124902290,8580,8580,8580,8580,3
20250403,112800,124876550,8580,8580,8580,8580,3
20250403,112700,124850810,8580,8580,8580,8580,3
20250403,112600,124825070,8580,8580,8580,8580,100
20250403,112500,123967070,8580,8580,8580,8580,13
20250403,112400,123855530,8580,8580,8580,8580,5
20250403,112300,123812630,8580,8580,8580,8580,0
20250403,112200,123812630,8580,8580,8580,8580,4
20250403,112100,123778310,8570,8570,8570,8570,9
20250403,112000,123701180,8580,8580,8580,8580,3
20250403,111900,123675440,8580,8580,8580,8580,2
20250403,111800,123658280,8580,8580,8580,8580,2
20250403,111700,123641120,8580,8580,8580,8580,3
20250403,111600,123615380,8580,8580,8580,8580,0
20250403,111500,123615380,8580,8580,8580,8580,3
20250403,111400,123589640,8580,8580,8580,8580,5
20250403,111300,123546740,8580,8580,8580,8580,2
20250403,111200,123529580,8570,8570,8570,8570,0
20250403,111100,123529580,8570,8570,8570,8570,1
20250403,111000,123521010,8570,8570,8570,8570,5
20250403,110900,123478160,8570,8570,8570,8570,0
20250403,110800,123478160,8570,8570,8570,8570,6
20250403,110700,123426740,8570,8570,8570,8570,5
20250403,110600,123383890,8570,8570,8570,8570,0
20250403,110500,123383890,8570,8570,8570,8570,2
20250403,110400,123366750,8540,8540,8540,8540,0
20250403,110300,123366750,8540,8570,8570,8540,96
20250403,110200,122545770,8570,8570,8570,8570,0
20250403,110100,122545770,8570,8570,8570,8570,5
20250403,110000,122502920,8570,8570,8570,8570,6
20250403,105900,122451500,8570,8570,8570,8570,2
20250403,105800,122434360,8580,8580,8580,8580,0
20250403,105700,122434360,8580,8580,8580,8580,0
20250403,105600,122434360,8580,8580,8580,8580,1
20250403,105500,122425780,8540,8540,8540,8540,751
20250403,105400,116012240,8540,8540,8540,8540,4
20250403,105300,115978080,8540,8540,8540,8540,3
20250403,105200,115952460,8540,8540,8540,8540,3
20250403,105100,115926840,8540,8540,8540,8540,0
20250403,105000,115926840,8540,8540,8540,8540,2
20250403,104900,115909760,8540,8540,8540,8540,949
20250403,104800,107805300,8530,8530,8530,8530,21
20250403,104700,107626170,8530,8530,8530,8530,75
20250403,104600,106986420,8530,8530,8530,8530,3
20250403,104500,106960830,8530,8530,8530,8530,2
20250403,104400,106943770,8530,8530,8530,8530,2
20250403,104300,106926710,8530,8530,8530,8530,14
20250403,104200,106807290,8530,8530,8530,8530,3
20250403,104100,106781700,8530,8530,8530,8530,0
20250403,104000,106781700,8530,8530,8530,8530,11
20250403,103900,106687870,8530,8530,8530,8530,61
20250403,103800,106167540,8520,8520,8520,8520,32
20250403,103700,105894900,8520,8530,8530,8520,144
20250403,103600,104667660,8530,8530,8530,8530,3
20250403,103500,104642070,8530,8530,8530,8530,61
20250403,103400,104121740,8520,8530,8530,8520,183
20250403,103300,102562540,8530,8530,8530,8530,0
20250403,103200,102562540,8530,8530,8530,8530,3
20250403,103100,102536950,8540,8540,8540,8530,48
20250403,103000,102127430,8540,8540,8540,8540,0
20250403,102900,102127430,8540,8540,8540,8540,3
20250403,102800,102101810,8540,8550,8550,8540,174
20250403,102700,100615830,8550,8550,8550,8550,0
20250403,102600,100615830,8550,8560,8560,8550,82
20250403,102500,99914680,8560,8560,8560,8560,1
20250403,102400,99906120,8560,8560,8560,8560,3
20250403,102300,99880440,8550,8550,8550,8550,0
20250403,102200,99880440,8550,8560,8560,8550,1822
20250403,102100,84295380,8570,8590,8590,8570,20
20250403,102000,84123920,8590,8590,8590,8590,0
20250403,101900,84123920,8590,8590,8590,8590,4
20250403,101800,84089560,8590,8580,8590,8580,200
20250403,101700,82371570,8590,8590,8590,8590,0
20250403,101600,82371570,8590,8590,8590,8590,275
20250403,101500,80009320,8560,8560,8560,8560,0
20250403,101400,80009320,8560,8560,8560,8560,0
20250403,101300,80009320,8560,8560,8560,8560,0
20250403,101200,80009320,8560,8560,8560,8560,0
20250403,101100,80009320,8560,8560,8560,8560,23
20250403,101000,79812440,8590,8590,8590,8590,0
20250403,100900,79812440,8590,8590,8590,8590,0
20250403,100800,79812440,8590,8590,8590,8590,1
20250403,100700,79803850,8560,8570,8570,8560,10
20250403,100600,79718240,8580,8580,8580,8580,0
20250403,100500,79718240,8580,8580,8580,8580,0
20250403,100400,79718240,8580,8580,8580,8580,0
20250403,100300,79718240,8580,8580,8580,8580,0
20250403,100200,79718240,8580,8590,8590,8580,2
20250403,100100,79701070,8560,8560,8560,8560,0
20250403,100000,79701070,8560,8560,8560,8560,90
20250403,095900,78930670,8560,8560,8560,8560,0
20250403,095800,78930670,8560,8570,8570,8560,523
20250403,095700,74452780,8570,8580,8580,8570,50
20250403,095600,74024270,8570,8570,8570,8570,0
20250403,095500,74024270,8570,8570,8570,8570,0
20250403,095400,74024270,8570,8570,8570,8570,0
20250403,095300,74024270,8570,8570,8570,8570,0
20250403,095200,74024270,8570,8570,8570,8570,0
20250403,095100,74024270,8570,8570,8570,8570,1
20250403,095000,74015700,8570,8570,8570,8570,0
20250403,094900,74015700,8570,8570,8570,8570,0
20250403,094800,74015700,8570,8590,8590,8570,3
20250403,094700,73989960,8590,8590,8590,8590,1
20250403,094600,73981370,8590,8590,8590,8590,0
20250403,094500,73981370,8590,8590,8590,8590,0
20250403,094400,73981370,8590,8590,8590,8590,111
20250403,094300,73027880,8560,8560,8560,8560,0
20250403,094200,73027880,8560,8560,8560,8560,134
20250403,094100,71880840,8560,8590,8590,8560,5
20250403,094000,71837950,8560,8560,8560,8560,0
20250403,093900,71837950,8560,8560,8560,8560,0
20250403,093800,71837950,8560,8560,8560,8560,0
20250403,093700,71837950,8560,8560,8560,8560,0
20250403,093600,71837950,8560,8560,8560,8560,0
20250403,093500,71837950,8560,8560,8590,8560,613
20250403,093400,66590370,8590,8590,8590,8590,1
20250403,093300,66581780,8560,8590,8590,8560,77
20250403,093200,65922540,8590,8590,8590,8590,2
20250403,093100,65905360,8550,8620,8620,8550,75
20250403,093000,65263660,8620,8620,8620,8620,11
20250403,092900,65168840,8620,8620,8620,8620,0
20250403,092800,65168840,8620,8620,8620,8620,1
20250403,092700,65160220,8610,8590,8610,8590,480
20250403,092600,61033150,8580,8580,8580,8580,1
20250403,092500,61024570,8570,8570,8570,8570,0
20250403,092400,61024570,8570,8570,8570,8570,20
20250403,092300,60853170,8570,8570,8570,8570,0
20250403,092200,60853170,8570,8570,8570,8570,3720
20250403,092100,28972770,8570,8570,8570,8570,1
20250403,092000,28964200,8530,8530,8530,8530,0
20250403,091900,28964200,8530,8530,8530,8530,0
20250403,091800,28964200,8530,8530,8530,8530,0
20250403,091700,28964200,8530,8530,8530,8530,1
20250403,091600,28955670,8510,8510,8510,8510,0
20250403,091500,28955670,8510,8510,8510,8510,0
20250403,091400,28955670,8510,8510,8510,8510,0
20250403,091300,28955670,8510,8510,8510,8510,0
20250403,091200,28955670,8510,8530,8530,8510,142
20250403,091100,27746220,8530,8530,8530,8530,2
20250403,091000,27729160,8530,8530,8530,8530,1
20250403,090900,27720630,8500,8500,8500,8500,0
20250403,090800,27720630,8500,8500,8500,8500,175
20250403,090700,26233130,8500,8500,8500,8500,646
20250403,090600,20742130,8500,8520,8520,8500,794
20250403,090500,13983670,8510,8510,8510,8510,0
20250403,090400,13983670,8510,8510,8510,8510,0
20250403,090300,13983670,8510,8520,8520,8510,212
20250403,090200,12177850,8530,8540,8540,8530,500
20250403,090100,7912820,8540,8540,8540,8540,30
20250403,090000,7656620,8570,8560,8570,8530,895
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191100 225312765 8590 8590 8590 8590 829
3 20250403 191000 225312765 8590 8590 8590 8590 0
4 20250403 190900 225312765 8590 8590 8590 8590 0
5 20250403 190800 225312765 8590 8590 8590 8590 0
6 20250403 190700 225312765 8590 8590 8590 8590 0
7 20250403 190600 225312765 8590 8590 8590 8590 0
8 20250403 190500 225312765 8590 8590 8590 8590 0
9 20250403 190400 225312765 8590 8590 8590 8590 0
10 20250403 190300 225312765 8590 8590 8590 8590 0
11 20250403 190200 225312765 8590 8590 8590 8590 0
12 20250403 190100 225312765 8590 8590 8590 8590 0
13 20250403 190000 225312765 8590 8590 8590 8590 0
14 20250403 185900 225312765 8590 8590 8590 8590 0
15 20250403 185800 225312765 8590 8590 8590 8590 0
16 20250403 185700 225312765 8590 8590 8590 8590 0
17 20250403 185600 225312765 8590 8590 8590 8590 0
18 20250403 185500 225312765 8590 8590 8590 8590 0
19 20250403 185400 225312765 8590 8590 8590 8590 0
20 20250403 185300 225312765 8590 8590 8590 8590 0
21 20250403 185200 225312765 8590 8590 8590 8590 0
22 20250403 185100 225312765 8590 8590 8590 8590 0
23 20250403 185000 225312765 8590 8590 8590 8590 0
24 20250403 184900 225312765 8590 8590 8590 8590 0
25 20250403 184800 225312765 8590 8590 8590 8590 0
26 20250403 184700 225312765 8590 8590 8590 8590 0
27 20250403 184600 225312765 8590 8590 8590 8590 0
28 20250403 184500 225312765 8590 8590 8590 8590 0
29 20250403 184400 225312765 8590 8590 8590 8590 0
30 20250403 184300 225312765 8590 8590 8590 8590 0
31 20250403 184200 225312765 8590 8590 8590 8590 0
32 20250403 184100 225312765 8590 8590 8590 8590 829
33 20250403 184000 225312765 8590 8590 8590 8590 0
34 20250403 183900 225312765 8590 8590 8590 8590 0
35 20250403 183800 225312765 8590 8590 8590 8590 0
36 20250403 183700 225312765 8590 8590 8590 8590 0
37 20250403 183600 225312765 8590 8590 8590 8590 0
38 20250403 183500 225312765 8590 8590 8590 8590 0
39 20250403 183400 225312765 8590 8590 8590 8590 0
40 20250403 183300 225312765 8590 8590 8590 8590 0
41 20250403 183200 225312765 8590 8590 8590 8590 0
42 20250403 183100 225312765 8590 8590 8590 8590 0
43 20250403 183000 225312765 8590 8590 8590 8590 0
44 20250403 182900 225312765 8590 8590 8590 8590 0
45 20250403 182800 225312765 8590 8590 8590 8590 0
46 20250403 182700 225312765 8590 8590 8590 8590 0
47 20250403 182600 225312765 8590 8590 8590 8590 0
48 20250403 182500 225312765 8590 8590 8590 8590 0
49 20250403 182400 225312765 8590 8590 8590 8590 0
50 20250403 182300 225312765 8590 8590 8590 8590 0
51 20250403 182200 225312765 8590 8590 8590 8590 0
52 20250403 182100 225312765 8590 8590 8590 8590 0
53 20250403 182000 225312765 8590 8590 8590 8590 0
54 20250403 181900 225312765 8590 8590 8590 8590 0
55 20250403 181800 225312765 8590 8590 8590 8590 0
56 20250403 181700 225312765 8590 8590 8590 8590 0
57 20250403 181600 225312765 8590 8590 8590 8590 0
58 20250403 181500 225312765 8590 8590 8590 8590 0
59 20250403 181400 225312765 8590 8590 8590 8590 0
60 20250403 181300 225312765 8590 8590 8590 8590 0
61 20250403 181200 225312765 8590 8590 8590 8590 0
62 20250403 181100 225312765 8590 8590 8590 8590 829
63 20250403 181000 225312765 8590 8590 8590 8590 0
64 20250403 180900 225312765 8590 8590 8590 8590 0
65 20250403 180800 225312765 8590 8590 8590 8590 0
66 20250403 180700 225312765 8590 8590 8590 8590 0
67 20250403 180600 225312765 8590 8590 8590 8590 0
68 20250403 180500 225312765 8590 8590 8590 8590 0
69 20250403 180400 225312765 8590 8590 8590 8590 0
70 20250403 180300 225312765 8590 8590 8590 8590 0
71 20250403 180200 225312765 8590 8590 8590 8590 0
72 20250403 180100 225312765 8590 8590 8590 8590 0
73 20250403 180000 225312765 8590 8590 8590 8590 0
74 20250403 175900 225312765 8590 8590 8590 8590 0
75 20250403 175800 225312765 8590 8590 8590 8590 0
76 20250403 175700 225312765 8590 8590 8590 8590 0
77 20250403 175600 225312765 8590 8590 8590 8590 0
78 20250403 175500 225312765 8590 8590 8590 8590 0
79 20250403 175400 225312765 8590 8590 8590 8590 0
80 20250403 175300 225312765 8590 8590 8590 8590 0
81 20250403 175200 225312765 8590 8590 8590 8590 0
82 20250403 175100 225312765 8590 8590 8590 8590 0
83 20250403 175000 225312765 8590 8590 8590 8590 0
84 20250403 174900 225312765 8590 8590 8590 8590 0
85 20250403 174800 225312765 8590 8590 8590 8590 0
86 20250403 174700 225312765 8590 8590 8590 8590 0
87 20250403 174600 225312765 8590 8590 8590 8590 0
88 20250403 174500 225312765 8590 8590 8590 8590 0
89 20250403 174400 225312765 8590 8590 8590 8590 0
90 20250403 174300 225312765 8590 8590 8590 8590 0
91 20250403 174200 225312765 8590 8590 8590 8590 0
92 20250403 174100 225312765 8590 8590 8590 8590 829
93 20250403 174000 225312765 8590 8590 8590 8590 0
94 20250403 173900 225312765 8590 8590 8590 8590 0
95 20250403 173800 225312765 8590 8590 8590 8590 0
96 20250403 173700 225312765 8590 8590 8590 8590 0
97 20250403 173600 225312765 8590 8590 8590 8590 0
98 20250403 173500 225312765 8590 8590 8590 8590 0
99 20250403 173400 225312765 8590 8590 8590 8590 0
100 20250403 173300 225312765 8590 8590 8590 8590 0
101 20250403 173200 225312765 8590 8590 8590 8590 0
102 20250403 173100 225312765 8590 8590 8590 8590 0
103 20250403 173000 225312765 8590 8590 8590 8590 0
104 20250403 172900 225312765 8590 8590 8590 8590 0
105 20250403 172800 225312765 8590 8590 8590 8590 0
106 20250403 172700 225312765 8590 8590 8590 8590 0
107 20250403 172600 225312765 8590 8590 8590 8590 0
108 20250403 172500 225312765 8590 8590 8590 8590 0
109 20250403 172400 225312765 8590 8590 8590 8590 0
110 20250403 172300 225312765 8590 8590 8590 8590 0
111 20250403 172200 225312765 8590 8590 8590 8590 0
112 20250403 172100 225312765 8590 8590 8590 8590 0
113 20250403 172000 225312765 8590 8590 8590 8590 0
114 20250403 171900 225312765 8590 8590 8590 8590 0
115 20250403 171800 225312765 8590 8590 8590 8590 0
116 20250403 171700 225312765 8590 8590 8590 8590 0
117 20250403 171600 225312765 8590 8590 8590 8590 0
118 20250403 171500 225312765 8590 8590 8590 8590 0
119 20250403 171400 225312765 8590 8590 8590 8590 0
120 20250403 171300 225312765 8590 8590 8590 8590 0
121 20250403 171200 225312765 8590 8590 8590 8590 0
122 20250403 171100 225312765 8590 8590 8590 8590 829
123 20250403 171000 225312765 8590 8590 8590 8590 0
124 20250403 170900 225312765 8590 8590 8590 8590 0
125 20250403 170800 225312765 8590 8590 8590 8590 0
126 20250403 170700 225312765 8590 8590 8590 8590 0
127 20250403 170600 225312765 8590 8590 8590 8590 0
128 20250403 170500 225312765 8590 8590 8590 8590 0
129 20250403 170400 225312765 8590 8590 8590 8590 0
130 20250403 170300 225312765 8590 8590 8590 8590 0
131 20250403 170200 225312765 8590 8590 8590 8590 0
132 20250403 170100 225312765 8590 8590 8590 8590 0
133 20250403 170000 225312765 8590 8590 8590 8590 0
134 20250403 165900 225312765 8590 8590 8590 8590 0
135 20250403 165800 225312765 8590 8590 8590 8590 0
136 20250403 165700 225312765 8590 8590 8590 8590 0
137 20250403 165600 225312765 8590 8590 8590 8590 0
138 20250403 165500 225312765 8590 8590 8590 8590 0
139 20250403 165400 225312765 8590 8590 8590 8590 0
140 20250403 165300 225312765 8590 8590 8590 8590 0
141 20250403 165200 225312765 8590 8590 8590 8590 0
142 20250403 165100 225312765 8590 8590 8590 8590 0
143 20250403 165000 225312765 8590 8590 8590 8590 0
144 20250403 164900 225312765 8590 8590 8590 8590 0
145 20250403 164800 225312765 8590 8590 8590 8590 0
146 20250403 164700 225312765 8590 8590 8590 8590 0
147 20250403 164600 225312765 8590 8590 8590 8590 0
148 20250403 164500 225312765 8590 8590 8590 8590 0
149 20250403 164400 225312765 8590 8590 8590 8590 0
150 20250403 164300 225312765 8590 8590 8590 8590 0
151 20250403 164200 225312765 8590 8590 8590 8590 0
152 20250403 164100 225312765 8590 8590 8590 8590 829
153 20250403 164000 225312765 8590 8590 8590 8590 0
154 20250403 163900 225312765 8590 8590 8590 8590 0
155 20250403 163800 225312765 8590 8590 8590 8590 0
156 20250403 163700 225312765 8590 8590 8590 8590 0
157 20250403 163600 225312765 8590 8590 8590 8590 0
158 20250403 163500 225312765 8590 8590 8590 8590 0
159 20250403 163400 225312765 8590 8590 8590 8590 0
160 20250403 163300 225312765 8590 8590 8590 8590 0
161 20250403 163200 225312765 8590 8590 8590 8590 0
162 20250403 163100 225312765 8590 8590 8590 8590 0
163 20250403 163000 225312765 8590 8590 8590 8590 0
164 20250403 162900 225312765 8590 8590 8590 8590 0
165 20250403 162800 225312765 8590 8590 8590 8590 0
166 20250403 162700 225312765 8590 8590 8590 8590 0
167 20250403 162600 225312765 8590 8590 8590 8590 0
168 20250403 162500 225312765 8590 8590 8590 8590 0
169 20250403 162400 225312765 8590 8590 8590 8590 0
170 20250403 162300 225312765 8590 8590 8590 8590 0
171 20250403 162200 225312765 8590 8590 8590 8590 0
172 20250403 162100 225312765 8590 8590 8590 8590 0
173 20250403 162000 225312765 8590 8590 8590 8590 0
174 20250403 161900 225312765 8590 8590 8590 8590 0
175 20250403 161800 225312765 8590 8590 8590 8590 0
176 20250403 161700 225312765 8590 8590 8590 8590 0
177 20250403 161600 225312765 8590 8590 8590 8590 0
178 20250403 161500 225312765 8590 8590 8590 8590 0
179 20250403 161400 225312765 8590 8590 8590 8590 0
180 20250403 161300 225312765 8590 8590 8590 8590 0
181 20250403 161200 225312765 8590 8590 8590 8590 0
182 20250403 161100 225312765 8590 8590 8590 8590 829
183 20250403 161000 225312765 8590 8590 8590 8590 0
184 20250403 160900 225312765 8590 8590 8590 8590 0
185 20250403 160800 225312765 8590 8590 8590 8590 0
186 20250403 160700 225312765 8590 8590 8590 8590 0
187 20250403 160600 225312765 8590 8590 8590 8590 0
188 20250403 160500 225312765 8590 8590 8590 8590 0
189 20250403 160400 225312765 8590 8590 8590 8590 0
190 20250403 160300 225312765 8590 8590 8590 8590 0
191 20250403 160200 225312765 8590 8590 8590 8590 0
192 20250403 160100 225312765 8590 8590 8590 8590 0
193 20250403 160000 225312765 8590 8590 8590 8590 0
194 20250403 155900 225312765 8590 8590 8590 8590 0
195 20250403 155800 225312765 8590 8590 8590 8590 0
196 20250403 155700 225312765 8590 8590 8590 8590 0
197 20250403 155600 225312765 8590 8590 8590 8590 0
198 20250403 155500 225312765 8590 8590 8590 8590 0
199 20250403 155400 225312765 8590 8590 8590 8590 0
200 20250403 155300 225312765 8590 8590 8590 8590 0
201 20250403 155200 225312765 8590 8590 8590 8590 0
202 20250403 155100 225312765 8590 8590 8590 8590 0
203 20250403 155000 225312765 8590 8590 8590 8590 0
204 20250403 154900 225312765 8590 8590 8590 8590 0
205 20250403 154800 225312765 8590 8590 8590 8590 0
206 20250403 154700 225312765 8590 8590 8590 8590 0
207 20250403 154600 225312765 8590 8590 8590 8590 0
208 20250403 154500 225312765 8590 8590 8590 8590 0
209 20250403 154400 225312765 8590 8590 8590 8590 0
210 20250403 154300 225312765 8590 8590 8590 8590 0
211 20250403 154200 225312765 8590 8590 8590 8590 0
212 20250403 154100 225312765 8590 8590 8590 8590 829
213 20250403 154000 225312765 8590 8590 8590 8590 0
214 20250403 153900 225312765 8590 8590 8590 8590 0
215 20250403 153800 225312765 8590 8590 8590 8590 0
216 20250403 153700 225312765 8590 8590 8590 8590 0
217 20250403 153600 225312765 8590 8590 8590 8590 0
218 20250403 153500 225312765 8590 8590 8590 8590 0
219 20250403 153400 225312765 8590 8590 8590 8590 0
220 20250403 153300 225312765 8590 8590 8590 8590 0
221 20250403 153200 225312765 8590 8590 8590 8590 0
222 20250403 153100 225312765 8590 8590 8590 8590 0
223 20250403 153000 225312765 8590 8590 8590 8590 829
224 20250403 152900 218191655 8590 8590 8590 8590 0
225 20250403 152800 218191655 8590 8590 8590 8590 0
226 20250403 152700 218191655 8590 8590 8590 8590 0
227 20250403 152600 218191655 8590 8590 8590 8590 0
228 20250403 152500 218191655 8590 8590 8590 8590 0
229 20250403 152400 218191655 8590 8590 8590 8590 0
230 20250403 152300 218191655 8590 8590 8590 8590 0
231 20250403 152200 218191655 8590 8590 8590 8590 0
232 20250403 152100 218191655 8590 8590 8590 8590 0
233 20250403 152000 218191655 8590 8590 8590 8590 0
234 20250403 151900 218191655 8590 8560 8590 8560 143
235 20250403 151800 216965235 8550 8560 8570 8550 171
236 20250403 151700 215501165 8560 8560 8560 8560 100
237 20250403 151600 214645165 8540 8570 8570 8540 320
238 20250403 151500 211905045 8560 8560 8570 8560 638
239 20250403 151400 206443755 8560 8560 8560 8560 292
240 20250403 151300 203944235 8560 8560 8560 8560 0
241 20250403 151200 203944235 8560 8560 8560 8560 0
242 20250403 151100 203944235 8560 8560 8560 8560 0
243 20250403 151000 203944235 8560 8560 8560 8560 0
244 20250403 150900 203944235 8560 8560 8560 8560 16
245 20250403 150800 203807275 8560 8570 8580 8560 120
246 20250403 150700 202779885 8600 8600 8600 8600 0
247 20250403 150600 202779885 8600 8560 8600 8560 201
248 20250403 150500 201059285 8600 8600 8600 8600 15
249 20250403 150400 200930285 8600 8570 8600 8570 320
250 20250403 150300 198186235 8570 8570 8570 8570 0
251 20250403 150200 198186235 8570 8570 8570 8570 7
252 20250403 150100 198126245 8560 8560 8560 8560 200
253 20250403 150000 196414245 8560 8560 8560 8560 200
254 20250403 145900 194702245 8570 8570 8570 8560 129
255 20250403 145800 193597715 8570 8570 8570 8570 4
256 20250403 145700 193563435 8570 8560 8570 8560 102
257 20250403 145600 192690295 8560 8570 8570 8560 39
258 20250403 145500 192356425 8560 8560 8560 8560 4
259 20250403 145400 192322185 8570 8570 8570 8570 2
260 20250403 145300 192305045 8570 8560 8570 8560 7
261 20250403 145200 192245095 8570 8570 8570 8570 0
262 20250403 145100 192245095 8570 8570 8570 8570 3
263 20250403 145000 192219385 8570 8570 8570 8570 3
264 20250403 144900 192193675 8560 8580 8580 8560 4
265 20250403 144800 192159395 8570 8570 8570 8570 3
266 20250403 144700 192133685 8560 8580 8580 8560 11
267 20250403 144600 192039375 8570 8580 8580 8570 7
268 20250403 144500 191979335 8580 8580 8580 8580 0
269 20250403 144400 191979335 8580 8580 8580 8580 2
270 20250403 144300 191962175 8540 8540 8540 8540 3
271 20250403 144200 191936555 8530 8570 8570 8530 474
272 20250403 144100 187888485 8570 8570 8570 8570 4
273 20250403 144000 187854205 8570 8570 8570 8570 7
274 20250403 143900 187794215 8580 8580 8580 8580 4
275 20250403 143800 187759895 8580 8580 8580 8580 3
276 20250403 143700 187734155 8580 8580 8580 8580 2
277 20250403 143600 187716995 8580 8570 8580 8570 6
278 20250403 143500 187665535 8570 8570 8570 8570 6
279 20250403 143400 187614115 8570 8570 8570 8570 151
280 20250403 143300 186320045 8570 8570 8570 8570 3
281 20250403 143200 186294335 8570 8570 8570 8570 5
282 20250403 143100 186251485 8570 8570 8570 8570 4
283 20250403 143000 186217205 8570 8570 8570 8570 6
284 20250403 142900 186165785 8560 8560 8560 8560 0
285 20250403 142800 186165785 8560 8560 8560 8560 47
286 20250403 142700 185763465 8570 8570 8570 8570 0
287 20250403 142600 185763465 8570 8570 8570 8570 6
288 20250403 142500 185712045 8560 8570 8570 8560 129
289 20250403 142400 184607745 8570 8570 8570 8570 0
290 20250403 142300 184607745 8570 8570 8570 8570 8
291 20250403 142200 184539185 8570 8570 8570 8570 6
292 20250403 142100 184487765 8570 8570 8570 8570 7
293 20250403 142000 184427775 8570 8570 8570 8570 4
294 20250403 141900 184393495 8570 8570 8570 8570 3
295 20250403 141800 184367785 8570 8570 8570 8570 7
296 20250403 141700 184307795 8570 8570 8570 8570 4
297 20250403 141600 184273515 8560 8550 8560 8550 121
298 20250403 141500 183238915 8560 8560 8560 8560 11
299 20250403 141400 183144755 8560 8560 8560 8560 61
300 20250403 141300 182622595 8560 8560 8560 8560 6
301 20250403 141200 182571235 8560 8560 8560 8560 7
302 20250403 141100 182511315 8560 8560 8560 8560 27
303 20250403 141000 182280195 8560 8570 8570 8560 320
304 20250403 140900 179539795 8560 8560 8570 8560 217
305 20250403 140800 177682255 8560 8570 8570 8560 307
306 20250403 140700 175054265 8570 8570 8570 8570 7
307 20250403 140600 174994275 8560 8565 8565 8560 65
308 20250403 140500 174437630 8570 8570 8570 8570 7
309 20250403 140400 174377640 8570 8570 8570 8570 7
310 20250403 140300 174317650 8565 8570 8570 8565 4
311 20250403 140200 174283375 8570 8570 8570 8570 7
312 20250403 140100 174223385 8570 8570 8570 8570 3
313 20250403 140000 174197675 8570 8570 8570 8570 6
314 20250403 135900 174146255 8560 8560 8560 8560 3
315 20250403 135800 174120575 8570 8570 8570 8570 8
316 20250403 135700 174052015 8580 8590 8590 8580 9
317 20250403 135600 173974725 8590 8590 8590 8590 0
318 20250403 135500 173974725 8590 8600 8600 8580 10
319 20250403 135400 173888825 8590 8590 8590 8590 16
320 20250403 135300 173751385 8600 8600 8600 8600 6
321 20250403 135200 173699785 8600 8600 8600 8600 44
322 20250403 135100 173321385 8600 8600 8600 8600 25
323 20250403 135000 173106385 8600 8600 8600 8600 6
324 20250403 134900 173054785 8600 8600 8600 8600 0
325 20250403 134800 173054785 8600 8600 8600 8600 7
326 20250403 134700 172994585 8600 8600 8600 8600 6
327 20250403 134600 172942985 8600 8600 8600 8600 2
328 20250403 134500 172925785 8600 8600 8600 8600 4
329 20250403 134400 172891385 8600 8600 8600 8600 6
330 20250403 134300 172839785 8590 8590 8590 8590 5
331 20250403 134200 172796835 8600 8600 8600 8600 0
332 20250403 134100 172796835 8600 8570 8600 8570 113
333 20250403 134000 171828365 8570 8570 8570 8570 7
334 20250403 133900 171768375 8570 8570 8570 8570 3
335 20250403 133800 171742665 8570 8570 8570 8570 57
336 20250403 133700 171254175 8570 8590 8590 8560 1130
337 20250403 133600 161571285 8590 8600 8600 8590 1133
338 20250403 133500 151838785 8590 8590 8590 8590 35
339 20250403 133400 151538135 8590 8590 8590 8590 3
340 20250403 133300 151512365 8590 8590 8590 8590 3
341 20250403 133200 151486595 8590 8590 8590 8590 4
342 20250403 133100 151452235 8580 8580 8580 8580 1
343 20250403 133000 151443655 8590 8590 8590 8590 3
344 20250403 132900 151417885 8590 8590 8590 8590 2
345 20250403 132800 151400705 8590 8590 8590 8590 0
346 20250403 132700 151400705 8590 8590 8590 8590 3
347 20250403 132600 151374935 8590 8590 8590 8590 3
348 20250403 132500 151349165 8590 8590 8590 8590 3
349 20250403 132400 151323395 8590 8590 8590 8590 0
350 20250403 132300 151323395 8590 8590 8590 8590 2
351 20250403 132200 151306215 8590 8590 8590 8590 8
352 20250403 132100 151237495 8590 8590 8590 8590 0
353 20250403 132000 151237495 8590 8590 8590 8590 4
354 20250403 131900 151203135 8590 8590 8590 8590 3
355 20250403 131800 151177365 8590 8590 8590 8590 0
356 20250403 131700 151177365 8590 8590 8590 8590 3
357 20250403 131600 151151595 8590 8590 8590 8590 3
358 20250403 131500 151125825 8590 8590 8590 8590 3
359 20250403 131400 151100055 8590 8590 8590 8590 0
360 20250403 131300 151100055 8590 8590 8590 8590 3
361 20250403 131200 151074285 8590 8590 8590 8590 2
362 20250403 131100 151057105 8590 8590 8590 8590 0
363 20250403 131000 151057105 8590 8590 8590 8590 3
364 20250403 130900 151031335 8590 8590 8590 8590 5
365 20250403 130800 150988385 8590 8590 8590 8590 3
366 20250403 130700 150962615 8570 8570 8570 8570 0
367 20250403 130600 150962615 8570 8570 8570 8570 0
368 20250403 130500 150962615 8570 8570 8570 8570 4
369 20250403 130400 150928335 8570 8570 8570 8570 0
370 20250403 130300 150928335 8570 8560 8570 8560 59
371 20250403 130200 150423255 8560 8560 8560 8560 13
372 20250403 130100 150311975 8560 8560 8560 8560 2
373 20250403 130000 150294855 8550 8560 8560 8550 4
374 20250403 125900 150260625 8560 8560 8560 8560 3
375 20250403 125800 150234945 8560 8560 8560 8560 3
376 20250403 125700 150209265 8560 8560 8560 8560 0
377 20250403 125600 150209265 8560 8560 8560 8560 3
378 20250403 125500 150183585 8560 8560 8560 8560 10
379 20250403 125400 150097985 8560 8560 8560 8560 3
380 20250403 125300 150072305 8560 8560 8560 8560 7
381 20250403 125200 150012385 8560 8560 8560 8560 14
382 20250403 125100 149892545 8560 8560 8560 8560 9
383 20250403 125000 149815505 8560 8560 8560 8560 30
384 20250403 124900 149558705 8560 8560 8560 8560 30
385 20250403 124800 149301905 8560 8560 8560 8560 3
386 20250403 124700 149276225 8560 8560 8560 8560 3
387 20250403 124600 149250545 8560 8560 8560 8560 10
388 20250403 124500 149164945 8560 8550 8560 8550 5
389 20250403 124400 149122165 8540 8540 8540 8540 0
390 20250403 124300 149122165 8540 8540 8540 8540 0
391 20250403 124200 149122165 8540 8570 8580 8530 418
392 20250403 124100 145556085 8530 8530 8530 8530 0
393 20250403 124000 145556085 8530 8530 8530 8530 0
394 20250403 123900 145556085 8530 8530 8530 8530 0
395 20250403 123800 145556085 8530 8580 8580 8520 524
396 20250403 123700 141078925 8580 8590 8590 8580 60
397 20250403 123600 140564095 8590 8590 8590 8590 1
398 20250403 123500 140555505 8590 8590 8590 8590 3
399 20250403 123400 140529735 8590 8590 8590 8590 3
400 20250403 123300 140503965 8590 8590 8590 8590 2
401 20250403 123200 140486785 8590 8590 8590 8590 0
402 20250403 123100 140486785 8590 8590 8590 8590 3
403 20250403 123000 140461015 8590 8590 8590 8590 3
404 20250403 122900 140435245 8590 8590 8590 8590 0
405 20250403 122800 140435245 8590 8590 8590 8590 3
406 20250403 122700 140409475 8590 8590 8590 8590 3
407 20250403 122600 140383705 8590 8590 8590 8590 3
408 20250403 122500 140357935 8590 8590 8590 8590 1
409 20250403 122400 140349345 8590 8590 8590 8590 3
410 20250403 122300 140323575 8590 8590 8590 8590 3
411 20250403 122200 140297805 8590 8590 8590 8590 0
412 20250403 122100 140297805 8590 8590 8590 8590 2
413 20250403 122000 140280625 8580 8580 8585 8580 503
414 20250403 121900 135964880 8580 8580 8580 8580 3
415 20250403 121800 135939140 8580 8580 8580 8580 32
416 20250403 121700 135664580 8580 8580 8580 8580 4
417 20250403 121600 135630260 8580 8580 8580 8580 2
418 20250403 121500 135613100 8580 8580 8580 8580 0
419 20250403 121400 135613100 8580 8580 8580 8580 3
420 20250403 121300 135587360 8580 8580 8580 8580 3
421 20250403 121200 135561620 8580 8580 8580 8580 3
422 20250403 121100 135535880 8570 8570 8570 8570 26
423 20250403 121000 135313060 8570 8570 8570 8570 19
424 20250403 120900 135150230 8570 8570 8570 8570 47
425 20250403 120800 134747440 8570 8570 8570 8570 0
426 20250403 120700 134747440 8570 8570 8570 8570 3
427 20250403 120600 134721730 8570 8570 8570 8570 3
428 20250403 120500 134696020 8570 8580 8580 8570 3
429 20250403 120400 134670290 8580 8580 8580 8580 0
430 20250403 120300 134670290 8580 8580 8580 8580 3
431 20250403 120200 134644550 8580 8580 8580 8580 5
432 20250403 120100 134601650 8580 8580 8580 8580 0
433 20250403 120000 134601650 8580 8580 8580 8580 8
434 20250403 115900 134533010 8580 8580 8580 8580 3
435 20250403 115800 134507270 8580 8580 8580 8580 34
436 20250403 115700 134215550 8580 8580 8580 8580 0
437 20250403 115600 134215550 8580 8580 8580 8580 6
438 20250403 115500 134164070 8580 8580 8580 8580 5
439 20250403 115400 134121170 8580 8580 8580 8580 0
440 20250403 115300 134121170 8580 8580 8580 8580 5
441 20250403 115200 134078270 8580 8570 8580 8570 4
442 20250403 115100 134043960 8580 8580 8580 8580 2
443 20250403 115000 134026800 8580 8580 8580 8580 0
444 20250403 114900 134026800 8580 8580 8580 8580 3
445 20250403 114800 134001060 8520 8520 8520 8520 0
446 20250403 114700 134001060 8520 8520 8520 8520 0
447 20250403 114600 134001060 8520 8520 8520 8520 0
448 20250403 114500 134001060 8520 8520 8520 8520 800
449 20250403 114400 127185060 8520 8560 8560 8520 160
450 20250403 114300 125819250 8570 8570 8570 8560 19
451 20250403 114200 125656530 8570 8570 8570 8570 1
452 20250403 114100 125647960 8580 8580 8580 8580 8
453 20250403 114000 125579320 8580 8580 8580 8580 1
454 20250403 113900 125570740 8580 8580 8580 8580 3
455 20250403 113800 125545000 8570 8570 8570 8570 1
456 20250403 113700 125536430 8560 8570 8570 8560 13
457 20250403 113600 125425140 8570 8570 8570 8570 3
458 20250403 113500 125399430 8570 8570 8570 8570 1
459 20250403 113400 125390860 8570 8580 8580 8570 52
460 20250403 113300 124945190 8580 8580 8580 8580 0
461 20250403 113200 124945190 8580 8580 8580 8580 3
462 20250403 113100 124919450 8580 8580 8580 8580 2
463 20250403 113000 124902290 8580 8580 8580 8580 0
464 20250403 112900 124902290 8580 8580 8580 8580 3
465 20250403 112800 124876550 8580 8580 8580 8580 3
466 20250403 112700 124850810 8580 8580 8580 8580 3
467 20250403 112600 124825070 8580 8580 8580 8580 100
468 20250403 112500 123967070 8580 8580 8580 8580 13
469 20250403 112400 123855530 8580 8580 8580 8580 5
470 20250403 112300 123812630 8580 8580 8580 8580 0
471 20250403 112200 123812630 8580 8580 8580 8580 4
472 20250403 112100 123778310 8570 8570 8570 8570 9
473 20250403 112000 123701180 8580 8580 8580 8580 3
474 20250403 111900 123675440 8580 8580 8580 8580 2
475 20250403 111800 123658280 8580 8580 8580 8580 2
476 20250403 111700 123641120 8580 8580 8580 8580 3
477 20250403 111600 123615380 8580 8580 8580 8580 0
478 20250403 111500 123615380 8580 8580 8580 8580 3
479 20250403 111400 123589640 8580 8580 8580 8580 5
480 20250403 111300 123546740 8580 8580 8580 8580 2
481 20250403 111200 123529580 8570 8570 8570 8570 0
482 20250403 111100 123529580 8570 8570 8570 8570 1
483 20250403 111000 123521010 8570 8570 8570 8570 5
484 20250403 110900 123478160 8570 8570 8570 8570 0
485 20250403 110800 123478160 8570 8570 8570 8570 6
486 20250403 110700 123426740 8570 8570 8570 8570 5
487 20250403 110600 123383890 8570 8570 8570 8570 0
488 20250403 110500 123383890 8570 8570 8570 8570 2
489 20250403 110400 123366750 8540 8540 8540 8540 0
490 20250403 110300 123366750 8540 8570 8570 8540 96
491 20250403 110200 122545770 8570 8570 8570 8570 0
492 20250403 110100 122545770 8570 8570 8570 8570 5
493 20250403 110000 122502920 8570 8570 8570 8570 6
494 20250403 105900 122451500 8570 8570 8570 8570 2
495 20250403 105800 122434360 8580 8580 8580 8580 0
496 20250403 105700 122434360 8580 8580 8580 8580 0
497 20250403 105600 122434360 8580 8580 8580 8580 1
498 20250403 105500 122425780 8540 8540 8540 8540 751
499 20250403 105400 116012240 8540 8540 8540 8540 4
500 20250403 105300 115978080 8540 8540 8540 8540 3
501 20250403 105200 115952460 8540 8540 8540 8540 3
502 20250403 105100 115926840 8540 8540 8540 8540 0
503 20250403 105000 115926840 8540 8540 8540 8540 2
504 20250403 104900 115909760 8540 8540 8540 8540 949
505 20250403 104800 107805300 8530 8530 8530 8530 21
506 20250403 104700 107626170 8530 8530 8530 8530 75
507 20250403 104600 106986420 8530 8530 8530 8530 3
508 20250403 104500 106960830 8530 8530 8530 8530 2
509 20250403 104400 106943770 8530 8530 8530 8530 2
510 20250403 104300 106926710 8530 8530 8530 8530 14
511 20250403 104200 106807290 8530 8530 8530 8530 3
512 20250403 104100 106781700 8530 8530 8530 8530 0
513 20250403 104000 106781700 8530 8530 8530 8530 11
514 20250403 103900 106687870 8530 8530 8530 8530 61
515 20250403 103800 106167540 8520 8520 8520 8520 32
516 20250403 103700 105894900 8520 8530 8530 8520 144
517 20250403 103600 104667660 8530 8530 8530 8530 3
518 20250403 103500 104642070 8530 8530 8530 8530 61
519 20250403 103400 104121740 8520 8530 8530 8520 183
520 20250403 103300 102562540 8530 8530 8530 8530 0
521 20250403 103200 102562540 8530 8530 8530 8530 3
522 20250403 103100 102536950 8540 8540 8540 8530 48
523 20250403 103000 102127430 8540 8540 8540 8540 0
524 20250403 102900 102127430 8540 8540 8540 8540 3
525 20250403 102800 102101810 8540 8550 8550 8540 174
526 20250403 102700 100615830 8550 8550 8550 8550 0
527 20250403 102600 100615830 8550 8560 8560 8550 82
528 20250403 102500 99914680 8560 8560 8560 8560 1
529 20250403 102400 99906120 8560 8560 8560 8560 3
530 20250403 102300 99880440 8550 8550 8550 8550 0
531 20250403 102200 99880440 8550 8560 8560 8550 1822
532 20250403 102100 84295380 8570 8590 8590 8570 20
533 20250403 102000 84123920 8590 8590 8590 8590 0
534 20250403 101900 84123920 8590 8590 8590 8590 4
535 20250403 101800 84089560 8590 8580 8590 8580 200
536 20250403 101700 82371570 8590 8590 8590 8590 0
537 20250403 101600 82371570 8590 8590 8590 8590 275
538 20250403 101500 80009320 8560 8560 8560 8560 0
539 20250403 101400 80009320 8560 8560 8560 8560 0
540 20250403 101300 80009320 8560 8560 8560 8560 0
541 20250403 101200 80009320 8560 8560 8560 8560 0
542 20250403 101100 80009320 8560 8560 8560 8560 23
543 20250403 101000 79812440 8590 8590 8590 8590 0
544 20250403 100900 79812440 8590 8590 8590 8590 0
545 20250403 100800 79812440 8590 8590 8590 8590 1
546 20250403 100700 79803850 8560 8570 8570 8560 10
547 20250403 100600 79718240 8580 8580 8580 8580 0
548 20250403 100500 79718240 8580 8580 8580 8580 0
549 20250403 100400 79718240 8580 8580 8580 8580 0
550 20250403 100300 79718240 8580 8580 8580 8580 0
551 20250403 100200 79718240 8580 8590 8590 8580 2
552 20250403 100100 79701070 8560 8560 8560 8560 0
553 20250403 100000 79701070 8560 8560 8560 8560 90
554 20250403 095900 78930670 8560 8560 8560 8560 0
555 20250403 095800 78930670 8560 8570 8570 8560 523
556 20250403 095700 74452780 8570 8580 8580 8570 50
557 20250403 095600 74024270 8570 8570 8570 8570 0
558 20250403 095500 74024270 8570 8570 8570 8570 0
559 20250403 095400 74024270 8570 8570 8570 8570 0
560 20250403 095300 74024270 8570 8570 8570 8570 0
561 20250403 095200 74024270 8570 8570 8570 8570 0
562 20250403 095100 74024270 8570 8570 8570 8570 1
563 20250403 095000 74015700 8570 8570 8570 8570 0
564 20250403 094900 74015700 8570 8570 8570 8570 0
565 20250403 094800 74015700 8570 8590 8590 8570 3
566 20250403 094700 73989960 8590 8590 8590 8590 1
567 20250403 094600 73981370 8590 8590 8590 8590 0
568 20250403 094500 73981370 8590 8590 8590 8590 0
569 20250403 094400 73981370 8590 8590 8590 8590 111
570 20250403 094300 73027880 8560 8560 8560 8560 0
571 20250403 094200 73027880 8560 8560 8560 8560 134
572 20250403 094100 71880840 8560 8590 8590 8560 5
573 20250403 094000 71837950 8560 8560 8560 8560 0
574 20250403 093900 71837950 8560 8560 8560 8560 0
575 20250403 093800 71837950 8560 8560 8560 8560 0
576 20250403 093700 71837950 8560 8560 8560 8560 0
577 20250403 093600 71837950 8560 8560 8560 8560 0
578 20250403 093500 71837950 8560 8560 8590 8560 613
579 20250403 093400 66590370 8590 8590 8590 8590 1
580 20250403 093300 66581780 8560 8590 8590 8560 77
581 20250403 093200 65922540 8590 8590 8590 8590 2
582 20250403 093100 65905360 8550 8620 8620 8550 75
583 20250403 093000 65263660 8620 8620 8620 8620 11
584 20250403 092900 65168840 8620 8620 8620 8620 0
585 20250403 092800 65168840 8620 8620 8620 8620 1
586 20250403 092700 65160220 8610 8590 8610 8590 480
587 20250403 092600 61033150 8580 8580 8580 8580 1
588 20250403 092500 61024570 8570 8570 8570 8570 0
589 20250403 092400 61024570 8570 8570 8570 8570 20
590 20250403 092300 60853170 8570 8570 8570 8570 0
591 20250403 092200 60853170 8570 8570 8570 8570 3720
592 20250403 092100 28972770 8570 8570 8570 8570 1
593 20250403 092000 28964200 8530 8530 8530 8530 0
594 20250403 091900 28964200 8530 8530 8530 8530 0
595 20250403 091800 28964200 8530 8530 8530 8530 0
596 20250403 091700 28964200 8530 8530 8530 8530 1
597 20250403 091600 28955670 8510 8510 8510 8510 0
598 20250403 091500 28955670 8510 8510 8510 8510 0
599 20250403 091400 28955670 8510 8510 8510 8510 0
600 20250403 091300 28955670 8510 8510 8510 8510 0
601 20250403 091200 28955670 8510 8530 8530 8510 142
602 20250403 091100 27746220 8530 8530 8530 8530 2
603 20250403 091000 27729160 8530 8530 8530 8530 1
604 20250403 090900 27720630 8500 8500 8500 8500 0
605 20250403 090800 27720630 8500 8500 8500 8500 175
606 20250403 090700 26233130 8500 8500 8500 8500 646
607 20250403 090600 20742130 8500 8520 8520 8500 794
608 20250403 090500 13983670 8510 8510 8510 8510 0
609 20250403 090400 13983670 8510 8510 8510 8510 0
610 20250403 090300 13983670 8510 8520 8520 8510 212
611 20250403 090200 12177850 8530 8540 8540 8530 500
612 20250403 090100 7912820 8540 8540 8540 8540 30
613 20250403 090000 7656620 8570 8560 8570 8530 895