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

616
049070/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191400,767389260,15990,15990,15990,15990,1882
20250403,191300,767389260,15990,15990,15990,15990,0
20250403,191200,767389260,15990,15990,15990,15990,0
20250403,191100,767389260,15990,15990,15990,15990,0
20250403,191000,767389260,15990,15990,15990,15990,0
20250403,190900,767389260,15990,15990,15990,15990,0
20250403,190800,767389260,15990,15990,15990,15990,0
20250403,190700,767389260,15990,15990,15990,15990,0
20250403,190600,767389260,15990,15990,15990,15990,0
20250403,190500,767389260,15990,15990,15990,15990,0
20250403,190400,767389260,15990,15990,15990,15990,0
20250403,190300,767389260,15990,15990,15990,15990,0
20250403,190200,767389260,15990,15990,15990,15990,0
20250403,190100,767389260,15990,15990,15990,15990,0
20250403,190000,767389260,15990,15990,15990,15990,0
20250403,185900,767389260,15990,15990,15990,15990,0
20250403,185800,767389260,15990,15990,15990,15990,0
20250403,185700,767389260,15990,15990,15990,15990,0
20250403,185600,767389260,15990,15990,15990,15990,0
20250403,185500,767389260,15990,15990,15990,15990,0
20250403,185400,767389260,15990,15990,15990,15990,0
20250403,185300,767389260,15990,15990,15990,15990,0
20250403,185200,767389260,15990,15990,15990,15990,0
20250403,185100,767389260,15990,15990,15990,15990,0
20250403,185000,767389260,15990,15990,15990,15990,0
20250403,184900,767389260,15990,15990,15990,15990,0
20250403,184800,767389260,15990,15990,15990,15990,0
20250403,184700,767389260,15990,15990,15990,15990,0
20250403,184600,767389260,15990,15990,15990,15990,0
20250403,184500,767389260,15990,15990,15990,15990,0
20250403,184400,767389260,15990,15990,15990,15990,1882
20250403,184300,767389260,15990,15990,15990,15990,0
20250403,184200,767389260,15990,15990,15990,15990,0
20250403,184100,767389260,15990,15990,15990,15990,0
20250403,184000,767389260,15990,15990,15990,15990,0
20250403,183900,767389260,15990,15990,15990,15990,0
20250403,183800,767389260,15990,15990,15990,15990,0
20250403,183700,767389260,15990,15990,15990,15990,0
20250403,183600,767389260,15990,15990,15990,15990,0
20250403,183500,767389260,15990,15990,15990,15990,0
20250403,183400,767389260,15990,15990,15990,15990,0
20250403,183300,767389260,15990,15990,15990,15990,0
20250403,183200,767389260,15990,15990,15990,15990,0
20250403,183100,767389260,15990,15990,15990,15990,0
20250403,183000,767389260,15990,15990,15990,15990,0
20250403,182900,767389260,15990,15990,15990,15990,0
20250403,182800,767389260,15990,15990,15990,15990,0
20250403,182700,767389260,15990,15990,15990,15990,0
20250403,182600,767389260,15990,15990,15990,15990,0
20250403,182500,767389260,15990,15990,15990,15990,0
20250403,182400,767389260,15990,15990,15990,15990,0
20250403,182300,767389260,15990,15990,15990,15990,0
20250403,182200,767389260,15990,15990,15990,15990,0
20250403,182100,767389260,15990,15990,15990,15990,0
20250403,182000,767389260,15990,15990,15990,15990,0
20250403,181900,767389260,15990,15990,15990,15990,0
20250403,181800,767389260,15990,15990,15990,15990,0
20250403,181700,767389260,15990,15990,15990,15990,0
20250403,181600,767389260,15990,15990,15990,15990,0
20250403,181500,767389260,15990,15990,15990,15990,0
20250403,181400,767389260,15990,15990,15990,15990,1882
20250403,181300,767389260,15990,15990,15990,15990,0
20250403,181200,767389260,15990,15990,15990,15990,0
20250403,181100,767389260,15990,15990,15990,15990,0
20250403,181000,767389260,15990,15990,15990,15990,0
20250403,180900,767389260,15990,15990,15990,15990,0
20250403,180800,767389260,15990,15990,15990,15990,0
20250403,180700,767389260,15990,15990,15990,15990,0
20250403,180600,767389260,15990,15990,15990,15990,0
20250403,180500,767389260,15990,15990,15990,15990,0
20250403,180400,767389260,15990,15990,15990,15990,0
20250403,180300,767389260,15990,15990,15990,15990,0
20250403,180200,767389260,15990,15990,15990,15990,0
20250403,180100,767389260,15990,15990,15990,15990,0
20250403,180000,767389260,15990,15990,15990,15990,0
20250403,175900,767389260,15990,15990,15990,15990,0
20250403,175800,767389260,15990,15990,15990,15990,0
20250403,175700,767389260,15990,15990,15990,15990,0
20250403,175600,767389260,15990,15990,15990,15990,0
20250403,175500,767389260,15990,15990,15990,15990,0
20250403,175400,767389260,15990,15990,15990,15990,0
20250403,175300,767389260,15990,15990,15990,15990,0
20250403,175200,767389260,15990,15990,15990,15990,0
20250403,175100,767389260,15990,15990,15990,15990,0
20250403,175000,767389260,15990,15990,15990,15990,0
20250403,174900,767389260,15990,15990,15990,15990,0
20250403,174800,767389260,15990,15990,15990,15990,0
20250403,174700,767389260,15990,15990,15990,15990,0
20250403,174600,767389260,15990,15990,15990,15990,0
20250403,174500,767389260,15990,15990,15990,15990,0
20250403,174400,767389260,15990,15990,15990,15990,1882
20250403,174300,767389260,15990,15990,15990,15990,0
20250403,174200,767389260,15990,15990,15990,15990,0
20250403,174100,767389260,15990,15990,15990,15990,0
20250403,174000,767389260,15990,15990,15990,15990,0
20250403,173900,767389260,15990,15990,15990,15990,0
20250403,173800,767389260,15990,15990,15990,15990,0
20250403,173700,767389260,15990,15990,15990,15990,0
20250403,173600,767389260,15990,15990,15990,15990,0
20250403,173500,767389260,15990,15990,15990,15990,0
20250403,173400,767389260,15990,15990,15990,15990,0
20250403,173300,767389260,15990,15990,15990,15990,0
20250403,173200,767389260,15990,15990,15990,15990,0
20250403,173100,767389260,15990,15990,15990,15990,0
20250403,173000,767389260,15990,15990,15990,15990,0
20250403,172900,767389260,15990,15990,15990,15990,0
20250403,172800,767389260,15990,15990,15990,15990,0
20250403,172700,767389260,15990,15990,15990,15990,0
20250403,172600,767389260,15990,15990,15990,15990,0
20250403,172500,767389260,15990,15990,15990,15990,0
20250403,172400,767389260,15990,15990,15990,15990,0
20250403,172300,767389260,15990,15990,15990,15990,0
20250403,172200,767389260,15990,15990,15990,15990,0
20250403,172100,767389260,15990,15990,15990,15990,0
20250403,172000,767389260,15990,15990,15990,15990,0
20250403,171900,767389260,15990,15990,15990,15990,0
20250403,171800,767389260,15990,15990,15990,15990,0
20250403,171700,767389260,15990,15990,15990,15990,0
20250403,171600,767389260,15990,15990,15990,15990,0
20250403,171500,767389260,15990,15990,15990,15990,0
20250403,171400,767389260,15990,15990,15990,15990,1882
20250403,171300,767389260,15990,15990,15990,15990,0
20250403,171200,767389260,15990,15990,15990,15990,0
20250403,171100,767389260,15990,15990,15990,15990,0
20250403,171000,767389260,15990,15990,15990,15990,0
20250403,170900,767389260,15990,15990,15990,15990,0
20250403,170800,767389260,15990,15990,15990,15990,0
20250403,170700,767389260,15990,15990,15990,15990,0
20250403,170600,767389260,15990,15990,15990,15990,0
20250403,170500,767389260,15990,15990,15990,15990,0
20250403,170400,767389260,15990,15990,15990,15990,0
20250403,170300,767389260,15990,15990,15990,15990,0
20250403,170200,767389260,15990,15990,15990,15990,0
20250403,170100,767389260,15990,15990,15990,15990,0
20250403,170000,767389260,15990,15990,15990,15990,0
20250403,165900,767389260,15990,15990,15990,15990,0
20250403,165800,767389260,15990,15990,15990,15990,0
20250403,165700,767389260,15990,15990,15990,15990,0
20250403,165600,767389260,15990,15990,15990,15990,0
20250403,165500,767389260,15990,15990,15990,15990,0
20250403,165400,767389260,15990,15990,15990,15990,0
20250403,165300,767389260,15990,15990,15990,15990,0
20250403,165200,767389260,15990,15990,15990,15990,0
20250403,165100,767389260,15990,15990,15990,15990,0
20250403,165000,767389260,15990,15990,15990,15990,0
20250403,164900,767389260,15990,15990,15990,15990,0
20250403,164800,767389260,15990,15990,15990,15990,0
20250403,164700,767389260,15990,15990,15990,15990,0
20250403,164600,767389260,15990,15990,15990,15990,0
20250403,164500,767389260,15990,15990,15990,15990,0
20250403,164400,767389260,15990,15990,15990,15990,1882
20250403,164300,767389260,15990,15990,15990,15990,0
20250403,164200,767389260,15990,15990,15990,15990,0
20250403,164100,767389260,15990,15990,15990,15990,0
20250403,164000,767389260,15990,15990,15990,15990,0
20250403,163900,767389260,15990,15990,15990,15990,0
20250403,163800,767389260,15990,15990,15990,15990,0
20250403,163700,767389260,15990,15990,15990,15990,0
20250403,163600,767389260,15990,15990,15990,15990,0
20250403,163500,767389260,15990,15990,15990,15990,0
20250403,163400,767389260,15990,15990,15990,15990,0
20250403,163300,767389260,15990,15990,15990,15990,0
20250403,163200,767389260,15990,15990,15990,15990,0
20250403,163100,767389260,15990,15990,15990,15990,0
20250403,163000,767389260,15990,15990,15990,15990,0
20250403,162900,767389260,15990,15990,15990,15990,0
20250403,162800,767389260,15990,15990,15990,15990,0
20250403,162700,767389260,15990,15990,15990,15990,0
20250403,162600,767389260,15990,15990,15990,15990,0
20250403,162500,767389260,15990,15990,15990,15990,0
20250403,162400,767389260,15990,15990,15990,15990,0
20250403,162300,767389260,15990,15990,15990,15990,0
20250403,162200,767389260,15990,15990,15990,15990,0
20250403,162100,767389260,15990,15990,15990,15990,0
20250403,162000,767389260,15990,15990,15990,15990,0
20250403,161900,767389260,15990,15990,15990,15990,0
20250403,161800,767389260,15990,15990,15990,15990,0
20250403,161700,767389260,15990,15990,15990,15990,0
20250403,161600,767389260,15990,15990,15990,15990,0
20250403,161500,767389260,15990,15990,15990,15990,0
20250403,161400,767389260,15990,15990,15990,15990,1882
20250403,161300,767389260,15990,15990,15990,15990,0
20250403,161200,767389260,15990,15990,15990,15990,0
20250403,161100,767389260,15990,15990,15990,15990,0
20250403,161000,767389260,15990,15990,15990,15990,0
20250403,160900,767389260,15990,15990,15990,15990,0
20250403,160800,767389260,15990,15990,15990,15990,0
20250403,160700,767389260,15990,15990,15990,15990,0
20250403,160600,767389260,15990,15990,15990,15990,0
20250403,160500,767389260,15990,15990,15990,15990,0
20250403,160400,767389260,15990,15990,15990,15990,0
20250403,160300,767389260,15990,15990,15990,15990,0
20250403,160200,767389260,15990,15990,15990,15990,0
20250403,160100,767389260,15990,15990,15990,15990,0
20250403,160000,767389260,15990,15990,15990,15990,0
20250403,155900,767389260,15990,15990,15990,15990,0
20250403,155800,767389260,15990,15990,15990,15990,0
20250403,155700,767389260,15990,15990,15990,15990,0
20250403,155600,767389260,15990,15990,15990,15990,0
20250403,155500,767389260,15990,15990,15990,15990,0
20250403,155400,767389260,15990,15990,15990,15990,0
20250403,155300,767389260,15990,15990,15990,15990,0
20250403,155200,767389260,15990,15990,15990,15990,0
20250403,155100,767389260,15990,15990,15990,15990,0
20250403,155000,767389260,15990,15990,15990,15990,0
20250403,154900,767389260,15990,15990,15990,15990,0
20250403,154800,767389260,15990,15990,15990,15990,0
20250403,154700,767389260,15990,15990,15990,15990,0
20250403,154600,767389260,15990,15990,15990,15990,0
20250403,154500,767389260,15990,15990,15990,15990,0
20250403,154400,767389260,15990,15990,15990,15990,1882
20250403,154300,767389260,15990,15990,15990,15990,0
20250403,154200,767389260,15990,15990,15990,15990,0
20250403,154100,767389260,15990,15990,15990,15990,0
20250403,154000,767389260,15990,15990,15990,15990,0
20250403,153900,767389260,15990,15990,15990,15990,0
20250403,153800,767389260,15990,15990,15990,15990,0
20250403,153700,767389260,15990,15990,15990,15990,0
20250403,153600,767389260,15990,15990,15990,15990,0
20250403,153500,767389260,15990,15990,15990,15990,0
20250403,153400,767389260,15990,15990,15990,15990,0
20250403,153300,767389260,15990,15990,15990,15990,0
20250403,153200,767389260,15990,15990,15990,15990,0
20250403,153100,767389260,15990,15990,15990,15990,0
20250403,153000,767389260,15990,15990,15990,15990,1882
20250403,152900,737296080,15990,15990,15990,15990,0
20250403,152800,737296080,15990,15990,15990,15990,0
20250403,152700,737296080,15990,15990,15990,15990,0
20250403,152600,737296080,15990,15990,15990,15990,0
20250403,152500,737296080,15990,15990,15990,15990,0
20250403,152400,737296080,15990,15990,15990,15990,0
20250403,152300,737296080,15990,15990,15990,15990,0
20250403,152200,737296080,15990,15990,15990,15990,0
20250403,152100,737296080,15990,15990,15990,15990,0
20250403,152000,737296080,15990,15990,15990,15990,0
20250403,151900,737296080,15990,15940,15990,15930,173
20250403,151800,734535240,15940,15980,15990,15930,228
20250403,151700,730899160,15980,15990,15990,15950,141
20250403,151600,728645740,15990,15990,16000,15980,209
20250403,151500,725304080,16000,16010,16010,15940,905
20250403,151400,710829010,16000,16010,16010,15990,55
20250403,151300,709948850,16010,16030,16030,15980,164
20250403,151200,707323880,16010,16040,16060,16000,70
20250403,151100,706201820,16060,16060,16060,16040,49
20250403,151000,705414920,16070,16100,16100,16050,685
20250403,150900,694392270,16100,16120,16120,16080,2456
20250403,150800,654853920,16290,16070,16290,16070,1055
20250403,150700,637730360,16280,16240,16290,16030,1429
20250403,150600,614521070,16090,16100,16290,16020,986
20250403,150500,598561840,16100,16010,16100,16010,1010
20250403,150400,582325710,16030,16020,16290,15980,1928
20250403,150300,551295200,16030,15870,16050,15860,1012
20250403,150200,535086450,15900,15890,16040,15810,1255
20250403,150100,515048620,15950,15890,15980,15790,806
20250403,150000,502224720,15890,15760,15890,15750,800
20250403,145900,489585360,15740,15740,15740,15710,240
20250403,145800,485808360,15710,15730,15730,15710,59
20250403,145700,484880760,15740,15760,15760,15740,58
20250403,145600,483967540,15740,15760,15760,15740,22
20250403,145500,483620880,15760,15740,15760,15740,3
20250403,145400,483573640,15750,15760,15760,15750,81
20250403,145300,482297690,15760,15760,15760,15750,59
20250403,145200,481367870,15770,15770,15770,15770,37
20250403,145100,480784380,15780,15780,15780,15780,0
20250403,145000,480784380,15780,15750,15780,15750,70
20250403,144900,479681840,15750,15750,15750,15750,7
20250403,144800,479571590,15780,15780,15780,15780,0
20250403,144700,479571590,15780,15770,15780,15770,114
20250403,144600,477773790,15780,15780,15780,15780,0
20250403,144500,477773790,15780,15730,15780,15730,227
20250403,144400,474197530,15730,15730,15730,15730,28
20250403,144300,473757090,15730,15730,15730,15730,48
20250403,144200,473002050,15770,15740,15770,15710,1000
20250403,144100,457283330,15750,15770,15770,15750,174
20250403,144000,454540830,15770,15770,15770,15770,11
20250403,143900,454367360,15770,15770,15770,15770,0
20250403,143800,454367360,15770,15770,15770,15770,36
20250403,143700,453799640,15770,15770,15770,15770,41
20250403,143600,453153070,15760,15760,15760,15760,0
20250403,143500,453153070,15760,15760,15760,15760,26
20250403,143400,452743310,15770,15770,15770,15770,19
20250403,143300,452443680,15770,15780,15780,15770,33
20250403,143200,451922950,15840,15840,15840,15840,0
20250403,143100,451922950,15840,15840,15840,15840,0
20250403,143000,451922950,15840,15840,15840,15840,0
20250403,142900,451922950,15840,15800,15840,15800,415
20250403,142800,445357480,15790,15780,15790,15780,295
20250403,142700,440701130,15780,15760,15780,15760,95
20250403,142600,439202970,15760,15760,15760,15760,0
20250403,142500,439202970,15760,15760,15760,15760,30
20250403,142400,438730170,15760,15760,15760,15760,37
20250403,142300,438147050,15770,15770,15770,15770,0
20250403,142200,438147050,15770,15750,15770,15750,98
20250403,142100,436601680,15750,15750,15770,15710,865
20250403,142000,423000840,15790,15780,15790,15690,1537
20250403,141900,398839120,15780,15790,15790,15780,42
20250403,141800,398176300,15800,15800,15800,15800,13
20250403,141700,397970900,15800,15800,15800,15800,0
20250403,141600,397970900,15800,15790,15800,15790,79
20250403,141500,396723180,15790,15790,15790,15790,49
20250403,141400,395949470,15800,15800,15800,15800,20
20250403,141300,395633470,15800,15800,15800,15800,0
20250403,141200,395633470,15800,15800,15800,15800,15
20250403,141100,395396470,15800,15800,15800,15800,2
20250403,141000,395364870,15800,15800,15800,15800,3
20250403,140900,395317470,15800,15800,15820,15800,32
20250403,140800,394811470,15800,15820,15820,15800,99
20250403,140700,393246270,15800,15800,15800,15800,0
20250403,140600,393246270,15800,15790,15800,15790,216
20250403,140500,389834070,15800,15800,15800,15800,0
20250403,140400,389834070,15800,15800,15800,15800,25
20250403,140300,389439070,15800,15800,15800,15800,0
20250403,140200,389439070,15800,15790,15800,15790,4
20250403,140100,389375890,15770,15770,15770,15770,3
20250403,140000,389328580,15780,15780,15780,15780,38
20250403,135900,388728940,15780,15790,15790,15780,55
20250403,135800,387860520,15790,15790,15790,15790,26
20250403,135700,387449980,15800,15800,15800,15800,160
20250403,135600,384921980,15800,15810,15810,15800,9
20250403,135500,384779770,15800,15800,15800,15800,0
20250403,135400,384779770,15800,15840,15840,15800,144
20250403,135300,382502520,15840,15840,15840,15840,3
20250403,135200,382455000,15850,15860,15860,15850,36
20250403,135100,381884390,15860,15850,15860,15850,2
20250403,135000,381852680,15880,15880,15880,15880,32
20250403,134900,381344520,15850,15850,15850,15850,24
20250403,134800,380964120,15860,15860,15860,15860,0
20250403,134700,380964120,15860,15860,15860,15860,0
20250403,134600,380964120,15860,15860,15860,15860,0
20250403,134500,380964120,15860,15850,15860,15850,32
20250403,134400,380456900,15880,15880,15880,15880,0
20250403,134300,380456900,15880,15880,15880,15880,0
20250403,134200,380456900,15880,15880,15880,15880,0
20250403,134100,380456900,15880,15840,15880,15840,1163
20250403,134000,362024930,15820,15820,15840,15820,103
20250403,133900,360393470,15830,15800,15830,15800,235
20250403,133800,356677290,15800,15810,15810,15800,44
20250403,133700,355981670,15810,15820,15820,15810,60
20250403,133600,355032490,15820,15820,15820,15820,2
20250403,133500,355000850,15830,15830,15830,15830,8
20250403,133400,354874210,15820,15820,15820,15820,0
20250403,133300,354874210,15820,15830,15830,15820,4
20250403,133200,354810900,15830,15840,15840,15830,108
20250403,133100,353100190,15840,15860,15860,15840,67
20250403,133000,352038180,15850,15850,15860,15850,24
20250403,132900,351657570,15850,15850,15850,15850,4
20250403,132800,351594170,15850,15850,15880,15850,12
20250403,132700,351403700,15850,15850,15900,15850,82
20250403,132600,350103450,15850,15860,15860,15850,77
20250403,132500,348882270,15860,15860,15860,15860,3
20250403,132400,348834690,15860,15860,15860,15860,3
20250403,132300,348787110,15860,15860,15860,15860,3
20250403,132200,348739530,15860,15860,15860,15860,3
20250403,132100,348691950,15860,15860,15860,15860,4
20250403,132000,348628510,15860,15860,15860,15860,3
20250403,131900,348580930,15860,15860,15860,15860,6
20250403,131800,348485770,15900,15900,15900,15900,14
20250403,131700,348263170,15860,15860,15900,15860,58
20250403,131600,347341090,15860,15860,15860,15860,17
20250403,131500,347071470,15900,15900,15900,15900,0
20250403,131400,347071470,15900,15850,15900,15850,22
20250403,131300,346721970,15900,15860,15900,15860,50
20250403,131200,345928080,15890,15880,15890,15880,145
20250403,131100,343624180,15860,15840,15880,15840,110
20250403,131000,341877460,15840,15840,15840,15840,4
20250403,130900,341814100,15860,15860,15860,15860,43
20250403,130800,341132120,15840,15860,15860,15840,75
20250403,130700,339942740,15880,15850,15880,15850,100
20250403,130600,338357010,15830,15840,15840,15830,10
20250403,130500,338198620,15820,15820,15820,15820,4
20250403,130400,338135340,15830,15820,15830,15820,5
20250403,130300,338056230,15840,15840,15840,15840,1
20250403,130200,338040390,15840,15840,15840,15790,203
20250403,130100,334830170,15880,15880,15880,15870,179
20250403,130000,331987910,15890,15890,15890,15890,24
20250403,125900,331606550,15850,15830,15850,15830,131
20250403,125800,329530940,15830,15830,15830,15830,1
20250403,125700,329515110,15820,15820,15820,15820,0
20250403,125600,329515110,15820,15820,15820,15820,0
20250403,125500,329515110,15820,15810,15820,15800,128
20250403,125400,327491450,15820,15800,15820,15800,5
20250403,125300,327412410,15790,15790,15790,15790,74
20250403,125200,326243950,15780,15780,15780,15780,0
20250403,125100,326243950,15780,15780,15780,15780,0
20250403,125000,326243950,15780,15790,15790,15770,144
20250403,124900,323972030,15800,15810,15810,15800,173
20250403,124800,321238160,15810,15820,15820,15810,94
20250403,124700,319751120,15810,15810,15810,15810,11
20250403,124600,319577210,15810,15810,15810,15810,1
20250403,124500,319561400,15810,15810,15810,15810,0
20250403,124400,319561400,15810,15810,15810,15810,1
20250403,124300,319545590,15810,15810,15810,15810,1
20250403,124200,319529780,15810,15820,15820,15810,56
20250403,124100,318643870,15820,15820,15820,15820,0
20250403,124000,318643870,15820,15820,15820,15820,0
20250403,123900,318643870,15820,15820,15820,15820,0
20250403,123800,318643870,15820,15820,15820,15820,4
20250403,123700,318580590,15820,15820,15820,15820,41
20250403,123600,317931970,15830,15830,15830,15830,13
20250403,123500,317726180,15830,15840,15840,15830,43
20250403,123400,317045170,15850,15850,15850,15850,0
20250403,123300,317045170,15850,15850,15850,15850,0
20250403,123200,317045170,15850,15850,15850,15850,222
20250403,123100,313526470,15840,15840,15840,15840,0
20250403,123000,313526470,15840,15840,15840,15840,0
20250403,122900,313526470,15840,15840,15840,15840,40
20250403,122800,312892870,15840,15840,15850,15840,64
20250403,122700,311879100,15840,15840,15840,15840,60
20250403,122600,310928700,15840,15850,15850,15840,8
20250403,122500,310801920,15840,15850,15850,15840,18
20250403,122400,310516640,15850,15850,15850,15850,15
20250403,122300,310278890,15850,15850,15850,15850,2
20250403,122200,310247190,15850,15850,15850,15850,5
20250403,122100,310167940,15850,15860,15860,15850,25
20250403,122000,309771460,15850,15850,15850,15850,2
20250403,121900,309739760,15850,15850,15850,15850,2
20250403,121800,309708060,15850,15850,15850,15850,1
20250403,121700,309692210,15850,15850,15850,15850,4
20250403,121600,309628810,15870,15860,15870,15860,55
20250403,121500,308756480,15870,15880,15880,15870,7
20250403,121400,308645380,15870,15870,15870,15870,1
20250403,121300,308629510,15870,15880,15880,15870,25
20250403,121200,308232520,15900,15900,15900,15900,0
20250403,121100,308232520,15900,15900,15900,15900,0
20250403,121000,308232520,15900,15900,15900,15900,0
20250403,120900,308232520,15900,15900,15900,15900,0
20250403,120800,308232520,15900,15900,15900,15900,37
20250403,120700,307644220,15900,15860,15900,15860,222
20250403,120600,304118010,15870,15870,15870,15870,103
20250403,120500,302483400,15870,15870,15870,15870,3
20250403,120400,302435790,15870,15870,15870,15870,3
20250403,120300,302388180,15870,15870,15870,15870,6
20250403,120200,302292960,15870,15870,15870,15870,1
20250403,120100,302277090,15870,15870,15870,15870,3
20250403,120000,302229480,15880,15880,15880,15880,0
20250403,115900,302229480,15880,15870,15880,15870,97
20250403,115800,300690060,15850,15850,15850,15850,0
20250403,115700,300690060,15850,15850,15850,15850,0
20250403,115600,300690060,15850,15850,15850,15850,0
20250403,115500,300690060,15850,15850,15850,15850,0
20250403,115400,300690060,15850,15850,15850,15850,0
20250403,115300,300690060,15850,15850,15850,15850,1
20250403,115200,300674210,15840,15840,15840,15840,0
20250403,115100,300674210,15840,15840,15840,15840,0
20250403,115000,300674210,15840,15830,15840,15830,3
20250403,114900,300626700,15830,15830,15830,15830,6
20250403,114800,300531720,15820,15820,15820,15820,0
20250403,114700,300531720,15820,15860,15890,15820,87
20250403,114600,299152530,15860,15860,15860,15860,0
20250403,114500,299152530,15860,15860,15860,15860,0
20250403,114400,299152530,15860,15890,15890,15860,29
20250403,114300,298692560,15890,15890,15890,15890,1
20250403,114200,298676670,15890,15900,15900,15890,13
20250403,114100,298470090,15900,15900,15900,15900,1
20250403,114000,298454190,15910,15910,15910,15910,1
20250403,113900,298438280,15910,15910,15910,15910,0
20250403,113800,298438280,15910,15910,15910,15910,0
20250403,113700,298438280,15910,15920,15920,15910,100
20250403,113600,296846840,15980,15930,15980,15930,37
20250403,113500,296256730,15920,15900,15920,15900,199
20250403,113400,293089850,15920,15920,15920,15920,0
20250403,113300,293089850,15920,15920,15920,15920,0
20250403,113200,293089850,15920,15840,15920,15840,445
20250403,113100,286038230,15840,15840,15840,15840,40
20250403,113000,285404630,15840,15840,15840,15840,11
20250403,112900,285230390,15840,15840,15840,15840,1
20250403,112800,285214550,15810,15810,15810,15810,0
20250403,112700,285214550,15810,15810,15810,15810,7
20250403,112600,285103880,15800,15800,15800,15800,0
20250403,112500,285103880,15800,15800,15800,15800,0
20250403,112400,285103880,15800,15800,15800,15800,4
20250403,112300,285040680,15840,15840,15840,15840,0
20250403,112200,285040680,15840,15800,15840,15800,25
20250403,112100,284645520,15800,15800,15800,15800,0
20250403,112000,284645520,15800,15800,15800,15800,12
20250403,111900,284455920,15800,15800,15800,15800,0
20250403,111800,284455920,15800,15800,15800,15800,0
20250403,111700,284455920,15800,15800,15800,15800,0
20250403,111600,284455920,15800,15830,15830,15800,118
20250403,111500,282589940,15860,15860,15860,15860,0
20250403,111400,282589940,15860,15860,15860,15860,0
20250403,111300,282589940,15860,15870,15870,15840,181
20250403,111200,279721510,15870,15870,15870,15870,0
20250403,111100,279721510,15870,15890,15910,15870,43
20250403,111000,279038300,15900,15930,15930,15900,14
20250403,110900,278815670,15900,15900,15900,15900,0
20250403,110800,278815670,15900,15900,15930,15900,5
20250403,110700,278736140,15900,15890,15900,15890,4
20250403,110600,278672550,15880,15990,15990,15880,53
20250403,110500,277826730,15990,15990,15990,15990,29
20250403,110400,277363020,15990,15980,15990,15980,225
20250403,110300,273767410,15980,15970,15980,15970,47
20250403,110200,273016440,15980,15900,15980,15900,240
20250403,110100,269197320,15900,15900,15900,15900,0
20250403,110000,269197320,15900,15830,15900,15830,116
20250403,105900,267360140,15790,15830,15830,15790,12
20250403,105800,267170380,15830,15830,15830,15830,0
20250403,105700,267170380,15830,15780,15830,15780,28
20250403,105600,266727190,15850,15870,15870,15850,38
20250403,105500,266124440,15870,15870,15870,15870,12
20250403,105400,265934000,16030,16030,16030,16030,0
20250403,105300,265934000,16030,16030,16030,16030,0
20250403,105200,265934000,16030,16030,16030,16030,0
20250403,105100,265934000,16030,15830,16030,15830,62
20250403,105000,264949820,15800,15790,15810,15790,87
20250403,104900,263575410,15780,15780,15780,15780,0
20250403,104800,263575410,15780,15780,15780,15780,0
20250403,104700,263575410,15780,15780,15780,15780,0
20250403,104600,263575410,15780,15760,15780,15760,22
20250403,104500,263228310,16000,15760,16000,15760,130
20250403,104400,261176620,15760,15760,15760,15760,0
20250403,104300,261176620,15760,15760,15760,15760,8
20250403,104200,261050540,15750,15750,15750,15750,72
20250403,104100,259916540,15740,15730,15740,15730,36
20250403,104000,259350090,15730,15730,15730,15730,55
20250403,103900,258484940,15730,15775,15775,15730,33
20250403,103800,257965215,15820,15820,15820,15820,10
20250403,103700,257807015,15900,15820,15920,15790,167
20250403,103600,255166895,16050,15700,16050,15700,1332
20250403,103500,234005825,15670,15680,15700,15670,21
20250403,103400,233676515,15680,15680,15680,15680,1
20250403,103300,233660835,15680,15690,15700,15680,19
20250403,103200,233362725,15700,15700,15700,15700,10
20250403,103100,233205725,15710,15700,15710,15700,209
20250403,103000,229924285,15700,15690,15700,15670,312
20250403,102900,225031475,15690,15690,15690,15680,7
20250403,102800,224921655,15690,15690,15690,15680,62
20250403,102700,223948885,15690,15690,15700,15670,223
20250403,102600,220451775,15700,15700,15700,15700,0
20250403,102500,220451775,15700,15700,15700,15690,222
20250403,102400,216966595,15700,15700,15700,15700,32
20250403,102300,216464195,15690,15700,15700,15690,146
20250403,102200,214172455,15700,15690,15700,15690,20
20250403,102100,213858645,15700,15700,15700,15700,118
20250403,102000,212006045,15710,15700,15710,15700,17
20250403,101900,211739045,15700,15730,15730,15700,32
20250403,101800,211236405,15720,15720,15720,15720,8
20250403,101700,211110645,15720,15750,15750,15720,213
20250403,101600,207757275,15750,15780,15780,15750,17
20250403,101500,207489135,15750,15770,15770,15750,200
20250403,101400,204335305,15770,15770,15770,15770,0
20250403,101300,204335305,15770,15730,15770,15730,191
20250403,101200,201325415,15700,15750,15750,15700,19
20250403,101100,201027065,15750,15750,15750,15750,5
20250403,101000,200948315,15730,15720,15730,15700,116
20250403,100900,199123995,15710,15710,15710,15710,13
20250403,100800,198919765,15700,15700,15700,15700,8
20250403,100700,198794165,15700,15700,15700,15700,81
20250403,100600,197522465,15730,15740,15740,15700,544
20250403,100500,188965805,15740,15740,15750,15740,220
20250403,100400,185502305,15740,15760,15760,15740,762
20250403,100300,173502155,15760,15750,15770,15750,17
20250403,100200,173234305,15750,15770,15770,15750,900
20250403,100100,159053195,15770,15780,15790,15770,36
20250403,100000,158484885,15770,15760,15770,15760,11
20250403,095900,158311495,15770,15770,15770,15770,7
20250403,095800,158201105,15760,15780,15780,15760,645
20250403,095700,148025855,15790,15790,15790,15790,11
20250403,095600,147852165,15780,15780,15780,15780,0
20250403,095500,147852165,15780,15770,15780,15770,126
20250403,095400,145863935,15770,15780,15780,15770,72
20250403,095300,144728205,15780,15780,15780,15780,6
20250403,095200,144633525,15800,15800,15800,15800,73
20250403,095100,143480125,15790,15790,15790,15780,79
20250403,095000,142232775,15790,15810,15820,15790,350
20250403,094900,136700335,15810,15810,15810,15810,27
20250403,094800,136273465,15810,15800,15810,15800,83
20250403,094700,134961465,15800,15800,15830,15800,130
20250403,094600,132906265,15810,15810,15810,15810,42
20250403,094500,132242245,15820,15840,15840,15810,112
20250403,094400,130468855,15840,15840,15840,15840,21
20250403,094300,130136215,15840,15830,15840,15830,14
20250403,094200,129914465,15830,15830,15830,15830,9
20250403,094100,129771995,15830,15830,15830,15830,7
20250403,094000,129661185,15830,15810,15830,15810,17
20250403,093900,129392315,15810,15810,15810,15810,50
20250403,093800,128601815,15810,15810,15810,15810,0
20250403,093700,128601815,15810,15800,15810,15800,12
20250403,093600,128412105,15800,15800,15800,15800,2
20250403,093500,128380505,15800,15790,15800,15790,51
20250403,093400,127574715,15790,15800,15800,15790,74
20250403,093300,126405885,15800,15800,15800,15800,49
20250403,093200,125631685,15790,15790,15790,15790,0
20250403,093100,125631685,15790,15780,15790,15780,46
20250403,093000,124905355,15780,15780,15850,15780,258
20250403,092900,120833415,15780,15760,15780,15760,208
20250403,092800,117552735,15750,15760,15760,15740,150
20250403,092700,115190075,15750,15780,15780,15750,552
20250403,092600,106481265,15780,15790,15790,15780,229
20250403,092500,102866985,15790,15780,15790,15780,63
20250403,092400,101872765,15810,15760,15810,15760,186
20250403,092300,98935055,15810,15870,15870,15770,192
20250403,092200,95902045,15800,15800,15800,15800,18
20250403,092100,95617645,15760,15770,15780,15760,117
20250403,092000,93773615,15770,15790,15790,15770,35
20250403,091900,93221065,15790,15820,15820,15790,18
20250403,091800,92936335,15780,15770,15780,15770,32
20250403,091700,92431445,15760,15740,15800,15740,54
20250403,091600,91580335,15730,15680,15790,15680,223
20250403,091500,88065475,15690,15730,15730,15680,88
20250403,091400,86681885,15680,15680,15730,15680,98
20250403,091300,85141245,15680,15660,15720,15580,1104
20250403,091200,67912735,15720,15670,15720,15610,53
20250403,091100,67082275,15670,15660,15720,15660,244
20250403,091000,63258975,15600,15630,15660,15600,159
20250403,090900,60769245,15660,15630,15660,15630,44
20250403,090800,60081065,15630,15590,15630,15570,303
20250403,090700,55351005,15600,15600,15600,15600,24
20250403,090600,54976605,15595,15550,15595,15550,281
20250403,090500,50604170,15560,15580,15580,15550,1057
20250403,090400,34149730,15580,15570,15580,15570,32
20250403,090300,33651360,15570,15560,15570,15550,774
20250403,090200,21604360,15560,15560,15560,15560,100
20250403,090100,20048360,15510,15740,15740,15510,209
20250403,090000,16789990,15750,15530,15790,15530,1080
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191400 767389260 15990 15990 15990 15990 1882
3 20250403 191300 767389260 15990 15990 15990 15990 0
4 20250403 191200 767389260 15990 15990 15990 15990 0
5 20250403 191100 767389260 15990 15990 15990 15990 0
6 20250403 191000 767389260 15990 15990 15990 15990 0
7 20250403 190900 767389260 15990 15990 15990 15990 0
8 20250403 190800 767389260 15990 15990 15990 15990 0
9 20250403 190700 767389260 15990 15990 15990 15990 0
10 20250403 190600 767389260 15990 15990 15990 15990 0
11 20250403 190500 767389260 15990 15990 15990 15990 0
12 20250403 190400 767389260 15990 15990 15990 15990 0
13 20250403 190300 767389260 15990 15990 15990 15990 0
14 20250403 190200 767389260 15990 15990 15990 15990 0
15 20250403 190100 767389260 15990 15990 15990 15990 0
16 20250403 190000 767389260 15990 15990 15990 15990 0
17 20250403 185900 767389260 15990 15990 15990 15990 0
18 20250403 185800 767389260 15990 15990 15990 15990 0
19 20250403 185700 767389260 15990 15990 15990 15990 0
20 20250403 185600 767389260 15990 15990 15990 15990 0
21 20250403 185500 767389260 15990 15990 15990 15990 0
22 20250403 185400 767389260 15990 15990 15990 15990 0
23 20250403 185300 767389260 15990 15990 15990 15990 0
24 20250403 185200 767389260 15990 15990 15990 15990 0
25 20250403 185100 767389260 15990 15990 15990 15990 0
26 20250403 185000 767389260 15990 15990 15990 15990 0
27 20250403 184900 767389260 15990 15990 15990 15990 0
28 20250403 184800 767389260 15990 15990 15990 15990 0
29 20250403 184700 767389260 15990 15990 15990 15990 0
30 20250403 184600 767389260 15990 15990 15990 15990 0
31 20250403 184500 767389260 15990 15990 15990 15990 0
32 20250403 184400 767389260 15990 15990 15990 15990 1882
33 20250403 184300 767389260 15990 15990 15990 15990 0
34 20250403 184200 767389260 15990 15990 15990 15990 0
35 20250403 184100 767389260 15990 15990 15990 15990 0
36 20250403 184000 767389260 15990 15990 15990 15990 0
37 20250403 183900 767389260 15990 15990 15990 15990 0
38 20250403 183800 767389260 15990 15990 15990 15990 0
39 20250403 183700 767389260 15990 15990 15990 15990 0
40 20250403 183600 767389260 15990 15990 15990 15990 0
41 20250403 183500 767389260 15990 15990 15990 15990 0
42 20250403 183400 767389260 15990 15990 15990 15990 0
43 20250403 183300 767389260 15990 15990 15990 15990 0
44 20250403 183200 767389260 15990 15990 15990 15990 0
45 20250403 183100 767389260 15990 15990 15990 15990 0
46 20250403 183000 767389260 15990 15990 15990 15990 0
47 20250403 182900 767389260 15990 15990 15990 15990 0
48 20250403 182800 767389260 15990 15990 15990 15990 0
49 20250403 182700 767389260 15990 15990 15990 15990 0
50 20250403 182600 767389260 15990 15990 15990 15990 0
51 20250403 182500 767389260 15990 15990 15990 15990 0
52 20250403 182400 767389260 15990 15990 15990 15990 0
53 20250403 182300 767389260 15990 15990 15990 15990 0
54 20250403 182200 767389260 15990 15990 15990 15990 0
55 20250403 182100 767389260 15990 15990 15990 15990 0
56 20250403 182000 767389260 15990 15990 15990 15990 0
57 20250403 181900 767389260 15990 15990 15990 15990 0
58 20250403 181800 767389260 15990 15990 15990 15990 0
59 20250403 181700 767389260 15990 15990 15990 15990 0
60 20250403 181600 767389260 15990 15990 15990 15990 0
61 20250403 181500 767389260 15990 15990 15990 15990 0
62 20250403 181400 767389260 15990 15990 15990 15990 1882
63 20250403 181300 767389260 15990 15990 15990 15990 0
64 20250403 181200 767389260 15990 15990 15990 15990 0
65 20250403 181100 767389260 15990 15990 15990 15990 0
66 20250403 181000 767389260 15990 15990 15990 15990 0
67 20250403 180900 767389260 15990 15990 15990 15990 0
68 20250403 180800 767389260 15990 15990 15990 15990 0
69 20250403 180700 767389260 15990 15990 15990 15990 0
70 20250403 180600 767389260 15990 15990 15990 15990 0
71 20250403 180500 767389260 15990 15990 15990 15990 0
72 20250403 180400 767389260 15990 15990 15990 15990 0
73 20250403 180300 767389260 15990 15990 15990 15990 0
74 20250403 180200 767389260 15990 15990 15990 15990 0
75 20250403 180100 767389260 15990 15990 15990 15990 0
76 20250403 180000 767389260 15990 15990 15990 15990 0
77 20250403 175900 767389260 15990 15990 15990 15990 0
78 20250403 175800 767389260 15990 15990 15990 15990 0
79 20250403 175700 767389260 15990 15990 15990 15990 0
80 20250403 175600 767389260 15990 15990 15990 15990 0
81 20250403 175500 767389260 15990 15990 15990 15990 0
82 20250403 175400 767389260 15990 15990 15990 15990 0
83 20250403 175300 767389260 15990 15990 15990 15990 0
84 20250403 175200 767389260 15990 15990 15990 15990 0
85 20250403 175100 767389260 15990 15990 15990 15990 0
86 20250403 175000 767389260 15990 15990 15990 15990 0
87 20250403 174900 767389260 15990 15990 15990 15990 0
88 20250403 174800 767389260 15990 15990 15990 15990 0
89 20250403 174700 767389260 15990 15990 15990 15990 0
90 20250403 174600 767389260 15990 15990 15990 15990 0
91 20250403 174500 767389260 15990 15990 15990 15990 0
92 20250403 174400 767389260 15990 15990 15990 15990 1882
93 20250403 174300 767389260 15990 15990 15990 15990 0
94 20250403 174200 767389260 15990 15990 15990 15990 0
95 20250403 174100 767389260 15990 15990 15990 15990 0
96 20250403 174000 767389260 15990 15990 15990 15990 0
97 20250403 173900 767389260 15990 15990 15990 15990 0
98 20250403 173800 767389260 15990 15990 15990 15990 0
99 20250403 173700 767389260 15990 15990 15990 15990 0
100 20250403 173600 767389260 15990 15990 15990 15990 0
101 20250403 173500 767389260 15990 15990 15990 15990 0
102 20250403 173400 767389260 15990 15990 15990 15990 0
103 20250403 173300 767389260 15990 15990 15990 15990 0
104 20250403 173200 767389260 15990 15990 15990 15990 0
105 20250403 173100 767389260 15990 15990 15990 15990 0
106 20250403 173000 767389260 15990 15990 15990 15990 0
107 20250403 172900 767389260 15990 15990 15990 15990 0
108 20250403 172800 767389260 15990 15990 15990 15990 0
109 20250403 172700 767389260 15990 15990 15990 15990 0
110 20250403 172600 767389260 15990 15990 15990 15990 0
111 20250403 172500 767389260 15990 15990 15990 15990 0
112 20250403 172400 767389260 15990 15990 15990 15990 0
113 20250403 172300 767389260 15990 15990 15990 15990 0
114 20250403 172200 767389260 15990 15990 15990 15990 0
115 20250403 172100 767389260 15990 15990 15990 15990 0
116 20250403 172000 767389260 15990 15990 15990 15990 0
117 20250403 171900 767389260 15990 15990 15990 15990 0
118 20250403 171800 767389260 15990 15990 15990 15990 0
119 20250403 171700 767389260 15990 15990 15990 15990 0
120 20250403 171600 767389260 15990 15990 15990 15990 0
121 20250403 171500 767389260 15990 15990 15990 15990 0
122 20250403 171400 767389260 15990 15990 15990 15990 1882
123 20250403 171300 767389260 15990 15990 15990 15990 0
124 20250403 171200 767389260 15990 15990 15990 15990 0
125 20250403 171100 767389260 15990 15990 15990 15990 0
126 20250403 171000 767389260 15990 15990 15990 15990 0
127 20250403 170900 767389260 15990 15990 15990 15990 0
128 20250403 170800 767389260 15990 15990 15990 15990 0
129 20250403 170700 767389260 15990 15990 15990 15990 0
130 20250403 170600 767389260 15990 15990 15990 15990 0
131 20250403 170500 767389260 15990 15990 15990 15990 0
132 20250403 170400 767389260 15990 15990 15990 15990 0
133 20250403 170300 767389260 15990 15990 15990 15990 0
134 20250403 170200 767389260 15990 15990 15990 15990 0
135 20250403 170100 767389260 15990 15990 15990 15990 0
136 20250403 170000 767389260 15990 15990 15990 15990 0
137 20250403 165900 767389260 15990 15990 15990 15990 0
138 20250403 165800 767389260 15990 15990 15990 15990 0
139 20250403 165700 767389260 15990 15990 15990 15990 0
140 20250403 165600 767389260 15990 15990 15990 15990 0
141 20250403 165500 767389260 15990 15990 15990 15990 0
142 20250403 165400 767389260 15990 15990 15990 15990 0
143 20250403 165300 767389260 15990 15990 15990 15990 0
144 20250403 165200 767389260 15990 15990 15990 15990 0
145 20250403 165100 767389260 15990 15990 15990 15990 0
146 20250403 165000 767389260 15990 15990 15990 15990 0
147 20250403 164900 767389260 15990 15990 15990 15990 0
148 20250403 164800 767389260 15990 15990 15990 15990 0
149 20250403 164700 767389260 15990 15990 15990 15990 0
150 20250403 164600 767389260 15990 15990 15990 15990 0
151 20250403 164500 767389260 15990 15990 15990 15990 0
152 20250403 164400 767389260 15990 15990 15990 15990 1882
153 20250403 164300 767389260 15990 15990 15990 15990 0
154 20250403 164200 767389260 15990 15990 15990 15990 0
155 20250403 164100 767389260 15990 15990 15990 15990 0
156 20250403 164000 767389260 15990 15990 15990 15990 0
157 20250403 163900 767389260 15990 15990 15990 15990 0
158 20250403 163800 767389260 15990 15990 15990 15990 0
159 20250403 163700 767389260 15990 15990 15990 15990 0
160 20250403 163600 767389260 15990 15990 15990 15990 0
161 20250403 163500 767389260 15990 15990 15990 15990 0
162 20250403 163400 767389260 15990 15990 15990 15990 0
163 20250403 163300 767389260 15990 15990 15990 15990 0
164 20250403 163200 767389260 15990 15990 15990 15990 0
165 20250403 163100 767389260 15990 15990 15990 15990 0
166 20250403 163000 767389260 15990 15990 15990 15990 0
167 20250403 162900 767389260 15990 15990 15990 15990 0
168 20250403 162800 767389260 15990 15990 15990 15990 0
169 20250403 162700 767389260 15990 15990 15990 15990 0
170 20250403 162600 767389260 15990 15990 15990 15990 0
171 20250403 162500 767389260 15990 15990 15990 15990 0
172 20250403 162400 767389260 15990 15990 15990 15990 0
173 20250403 162300 767389260 15990 15990 15990 15990 0
174 20250403 162200 767389260 15990 15990 15990 15990 0
175 20250403 162100 767389260 15990 15990 15990 15990 0
176 20250403 162000 767389260 15990 15990 15990 15990 0
177 20250403 161900 767389260 15990 15990 15990 15990 0
178 20250403 161800 767389260 15990 15990 15990 15990 0
179 20250403 161700 767389260 15990 15990 15990 15990 0
180 20250403 161600 767389260 15990 15990 15990 15990 0
181 20250403 161500 767389260 15990 15990 15990 15990 0
182 20250403 161400 767389260 15990 15990 15990 15990 1882
183 20250403 161300 767389260 15990 15990 15990 15990 0
184 20250403 161200 767389260 15990 15990 15990 15990 0
185 20250403 161100 767389260 15990 15990 15990 15990 0
186 20250403 161000 767389260 15990 15990 15990 15990 0
187 20250403 160900 767389260 15990 15990 15990 15990 0
188 20250403 160800 767389260 15990 15990 15990 15990 0
189 20250403 160700 767389260 15990 15990 15990 15990 0
190 20250403 160600 767389260 15990 15990 15990 15990 0
191 20250403 160500 767389260 15990 15990 15990 15990 0
192 20250403 160400 767389260 15990 15990 15990 15990 0
193 20250403 160300 767389260 15990 15990 15990 15990 0
194 20250403 160200 767389260 15990 15990 15990 15990 0
195 20250403 160100 767389260 15990 15990 15990 15990 0
196 20250403 160000 767389260 15990 15990 15990 15990 0
197 20250403 155900 767389260 15990 15990 15990 15990 0
198 20250403 155800 767389260 15990 15990 15990 15990 0
199 20250403 155700 767389260 15990 15990 15990 15990 0
200 20250403 155600 767389260 15990 15990 15990 15990 0
201 20250403 155500 767389260 15990 15990 15990 15990 0
202 20250403 155400 767389260 15990 15990 15990 15990 0
203 20250403 155300 767389260 15990 15990 15990 15990 0
204 20250403 155200 767389260 15990 15990 15990 15990 0
205 20250403 155100 767389260 15990 15990 15990 15990 0
206 20250403 155000 767389260 15990 15990 15990 15990 0
207 20250403 154900 767389260 15990 15990 15990 15990 0
208 20250403 154800 767389260 15990 15990 15990 15990 0
209 20250403 154700 767389260 15990 15990 15990 15990 0
210 20250403 154600 767389260 15990 15990 15990 15990 0
211 20250403 154500 767389260 15990 15990 15990 15990 0
212 20250403 154400 767389260 15990 15990 15990 15990 1882
213 20250403 154300 767389260 15990 15990 15990 15990 0
214 20250403 154200 767389260 15990 15990 15990 15990 0
215 20250403 154100 767389260 15990 15990 15990 15990 0
216 20250403 154000 767389260 15990 15990 15990 15990 0
217 20250403 153900 767389260 15990 15990 15990 15990 0
218 20250403 153800 767389260 15990 15990 15990 15990 0
219 20250403 153700 767389260 15990 15990 15990 15990 0
220 20250403 153600 767389260 15990 15990 15990 15990 0
221 20250403 153500 767389260 15990 15990 15990 15990 0
222 20250403 153400 767389260 15990 15990 15990 15990 0
223 20250403 153300 767389260 15990 15990 15990 15990 0
224 20250403 153200 767389260 15990 15990 15990 15990 0
225 20250403 153100 767389260 15990 15990 15990 15990 0
226 20250403 153000 767389260 15990 15990 15990 15990 1882
227 20250403 152900 737296080 15990 15990 15990 15990 0
228 20250403 152800 737296080 15990 15990 15990 15990 0
229 20250403 152700 737296080 15990 15990 15990 15990 0
230 20250403 152600 737296080 15990 15990 15990 15990 0
231 20250403 152500 737296080 15990 15990 15990 15990 0
232 20250403 152400 737296080 15990 15990 15990 15990 0
233 20250403 152300 737296080 15990 15990 15990 15990 0
234 20250403 152200 737296080 15990 15990 15990 15990 0
235 20250403 152100 737296080 15990 15990 15990 15990 0
236 20250403 152000 737296080 15990 15990 15990 15990 0
237 20250403 151900 737296080 15990 15940 15990 15930 173
238 20250403 151800 734535240 15940 15980 15990 15930 228
239 20250403 151700 730899160 15980 15990 15990 15950 141
240 20250403 151600 728645740 15990 15990 16000 15980 209
241 20250403 151500 725304080 16000 16010 16010 15940 905
242 20250403 151400 710829010 16000 16010 16010 15990 55
243 20250403 151300 709948850 16010 16030 16030 15980 164
244 20250403 151200 707323880 16010 16040 16060 16000 70
245 20250403 151100 706201820 16060 16060 16060 16040 49
246 20250403 151000 705414920 16070 16100 16100 16050 685
247 20250403 150900 694392270 16100 16120 16120 16080 2456
248 20250403 150800 654853920 16290 16070 16290 16070 1055
249 20250403 150700 637730360 16280 16240 16290 16030 1429
250 20250403 150600 614521070 16090 16100 16290 16020 986
251 20250403 150500 598561840 16100 16010 16100 16010 1010
252 20250403 150400 582325710 16030 16020 16290 15980 1928
253 20250403 150300 551295200 16030 15870 16050 15860 1012
254 20250403 150200 535086450 15900 15890 16040 15810 1255
255 20250403 150100 515048620 15950 15890 15980 15790 806
256 20250403 150000 502224720 15890 15760 15890 15750 800
257 20250403 145900 489585360 15740 15740 15740 15710 240
258 20250403 145800 485808360 15710 15730 15730 15710 59
259 20250403 145700 484880760 15740 15760 15760 15740 58
260 20250403 145600 483967540 15740 15760 15760 15740 22
261 20250403 145500 483620880 15760 15740 15760 15740 3
262 20250403 145400 483573640 15750 15760 15760 15750 81
263 20250403 145300 482297690 15760 15760 15760 15750 59
264 20250403 145200 481367870 15770 15770 15770 15770 37
265 20250403 145100 480784380 15780 15780 15780 15780 0
266 20250403 145000 480784380 15780 15750 15780 15750 70
267 20250403 144900 479681840 15750 15750 15750 15750 7
268 20250403 144800 479571590 15780 15780 15780 15780 0
269 20250403 144700 479571590 15780 15770 15780 15770 114
270 20250403 144600 477773790 15780 15780 15780 15780 0
271 20250403 144500 477773790 15780 15730 15780 15730 227
272 20250403 144400 474197530 15730 15730 15730 15730 28
273 20250403 144300 473757090 15730 15730 15730 15730 48
274 20250403 144200 473002050 15770 15740 15770 15710 1000
275 20250403 144100 457283330 15750 15770 15770 15750 174
276 20250403 144000 454540830 15770 15770 15770 15770 11
277 20250403 143900 454367360 15770 15770 15770 15770 0
278 20250403 143800 454367360 15770 15770 15770 15770 36
279 20250403 143700 453799640 15770 15770 15770 15770 41
280 20250403 143600 453153070 15760 15760 15760 15760 0
281 20250403 143500 453153070 15760 15760 15760 15760 26
282 20250403 143400 452743310 15770 15770 15770 15770 19
283 20250403 143300 452443680 15770 15780 15780 15770 33
284 20250403 143200 451922950 15840 15840 15840 15840 0
285 20250403 143100 451922950 15840 15840 15840 15840 0
286 20250403 143000 451922950 15840 15840 15840 15840 0
287 20250403 142900 451922950 15840 15800 15840 15800 415
288 20250403 142800 445357480 15790 15780 15790 15780 295
289 20250403 142700 440701130 15780 15760 15780 15760 95
290 20250403 142600 439202970 15760 15760 15760 15760 0
291 20250403 142500 439202970 15760 15760 15760 15760 30
292 20250403 142400 438730170 15760 15760 15760 15760 37
293 20250403 142300 438147050 15770 15770 15770 15770 0
294 20250403 142200 438147050 15770 15750 15770 15750 98
295 20250403 142100 436601680 15750 15750 15770 15710 865
296 20250403 142000 423000840 15790 15780 15790 15690 1537
297 20250403 141900 398839120 15780 15790 15790 15780 42
298 20250403 141800 398176300 15800 15800 15800 15800 13
299 20250403 141700 397970900 15800 15800 15800 15800 0
300 20250403 141600 397970900 15800 15790 15800 15790 79
301 20250403 141500 396723180 15790 15790 15790 15790 49
302 20250403 141400 395949470 15800 15800 15800 15800 20
303 20250403 141300 395633470 15800 15800 15800 15800 0
304 20250403 141200 395633470 15800 15800 15800 15800 15
305 20250403 141100 395396470 15800 15800 15800 15800 2
306 20250403 141000 395364870 15800 15800 15800 15800 3
307 20250403 140900 395317470 15800 15800 15820 15800 32
308 20250403 140800 394811470 15800 15820 15820 15800 99
309 20250403 140700 393246270 15800 15800 15800 15800 0
310 20250403 140600 393246270 15800 15790 15800 15790 216
311 20250403 140500 389834070 15800 15800 15800 15800 0
312 20250403 140400 389834070 15800 15800 15800 15800 25
313 20250403 140300 389439070 15800 15800 15800 15800 0
314 20250403 140200 389439070 15800 15790 15800 15790 4
315 20250403 140100 389375890 15770 15770 15770 15770 3
316 20250403 140000 389328580 15780 15780 15780 15780 38
317 20250403 135900 388728940 15780 15790 15790 15780 55
318 20250403 135800 387860520 15790 15790 15790 15790 26
319 20250403 135700 387449980 15800 15800 15800 15800 160
320 20250403 135600 384921980 15800 15810 15810 15800 9
321 20250403 135500 384779770 15800 15800 15800 15800 0
322 20250403 135400 384779770 15800 15840 15840 15800 144
323 20250403 135300 382502520 15840 15840 15840 15840 3
324 20250403 135200 382455000 15850 15860 15860 15850 36
325 20250403 135100 381884390 15860 15850 15860 15850 2
326 20250403 135000 381852680 15880 15880 15880 15880 32
327 20250403 134900 381344520 15850 15850 15850 15850 24
328 20250403 134800 380964120 15860 15860 15860 15860 0
329 20250403 134700 380964120 15860 15860 15860 15860 0
330 20250403 134600 380964120 15860 15860 15860 15860 0
331 20250403 134500 380964120 15860 15850 15860 15850 32
332 20250403 134400 380456900 15880 15880 15880 15880 0
333 20250403 134300 380456900 15880 15880 15880 15880 0
334 20250403 134200 380456900 15880 15880 15880 15880 0
335 20250403 134100 380456900 15880 15840 15880 15840 1163
336 20250403 134000 362024930 15820 15820 15840 15820 103
337 20250403 133900 360393470 15830 15800 15830 15800 235
338 20250403 133800 356677290 15800 15810 15810 15800 44
339 20250403 133700 355981670 15810 15820 15820 15810 60
340 20250403 133600 355032490 15820 15820 15820 15820 2
341 20250403 133500 355000850 15830 15830 15830 15830 8
342 20250403 133400 354874210 15820 15820 15820 15820 0
343 20250403 133300 354874210 15820 15830 15830 15820 4
344 20250403 133200 354810900 15830 15840 15840 15830 108
345 20250403 133100 353100190 15840 15860 15860 15840 67
346 20250403 133000 352038180 15850 15850 15860 15850 24
347 20250403 132900 351657570 15850 15850 15850 15850 4
348 20250403 132800 351594170 15850 15850 15880 15850 12
349 20250403 132700 351403700 15850 15850 15900 15850 82
350 20250403 132600 350103450 15850 15860 15860 15850 77
351 20250403 132500 348882270 15860 15860 15860 15860 3
352 20250403 132400 348834690 15860 15860 15860 15860 3
353 20250403 132300 348787110 15860 15860 15860 15860 3
354 20250403 132200 348739530 15860 15860 15860 15860 3
355 20250403 132100 348691950 15860 15860 15860 15860 4
356 20250403 132000 348628510 15860 15860 15860 15860 3
357 20250403 131900 348580930 15860 15860 15860 15860 6
358 20250403 131800 348485770 15900 15900 15900 15900 14
359 20250403 131700 348263170 15860 15860 15900 15860 58
360 20250403 131600 347341090 15860 15860 15860 15860 17
361 20250403 131500 347071470 15900 15900 15900 15900 0
362 20250403 131400 347071470 15900 15850 15900 15850 22
363 20250403 131300 346721970 15900 15860 15900 15860 50
364 20250403 131200 345928080 15890 15880 15890 15880 145
365 20250403 131100 343624180 15860 15840 15880 15840 110
366 20250403 131000 341877460 15840 15840 15840 15840 4
367 20250403 130900 341814100 15860 15860 15860 15860 43
368 20250403 130800 341132120 15840 15860 15860 15840 75
369 20250403 130700 339942740 15880 15850 15880 15850 100
370 20250403 130600 338357010 15830 15840 15840 15830 10
371 20250403 130500 338198620 15820 15820 15820 15820 4
372 20250403 130400 338135340 15830 15820 15830 15820 5
373 20250403 130300 338056230 15840 15840 15840 15840 1
374 20250403 130200 338040390 15840 15840 15840 15790 203
375 20250403 130100 334830170 15880 15880 15880 15870 179
376 20250403 130000 331987910 15890 15890 15890 15890 24
377 20250403 125900 331606550 15850 15830 15850 15830 131
378 20250403 125800 329530940 15830 15830 15830 15830 1
379 20250403 125700 329515110 15820 15820 15820 15820 0
380 20250403 125600 329515110 15820 15820 15820 15820 0
381 20250403 125500 329515110 15820 15810 15820 15800 128
382 20250403 125400 327491450 15820 15800 15820 15800 5
383 20250403 125300 327412410 15790 15790 15790 15790 74
384 20250403 125200 326243950 15780 15780 15780 15780 0
385 20250403 125100 326243950 15780 15780 15780 15780 0
386 20250403 125000 326243950 15780 15790 15790 15770 144
387 20250403 124900 323972030 15800 15810 15810 15800 173
388 20250403 124800 321238160 15810 15820 15820 15810 94
389 20250403 124700 319751120 15810 15810 15810 15810 11
390 20250403 124600 319577210 15810 15810 15810 15810 1
391 20250403 124500 319561400 15810 15810 15810 15810 0
392 20250403 124400 319561400 15810 15810 15810 15810 1
393 20250403 124300 319545590 15810 15810 15810 15810 1
394 20250403 124200 319529780 15810 15820 15820 15810 56
395 20250403 124100 318643870 15820 15820 15820 15820 0
396 20250403 124000 318643870 15820 15820 15820 15820 0
397 20250403 123900 318643870 15820 15820 15820 15820 0
398 20250403 123800 318643870 15820 15820 15820 15820 4
399 20250403 123700 318580590 15820 15820 15820 15820 41
400 20250403 123600 317931970 15830 15830 15830 15830 13
401 20250403 123500 317726180 15830 15840 15840 15830 43
402 20250403 123400 317045170 15850 15850 15850 15850 0
403 20250403 123300 317045170 15850 15850 15850 15850 0
404 20250403 123200 317045170 15850 15850 15850 15850 222
405 20250403 123100 313526470 15840 15840 15840 15840 0
406 20250403 123000 313526470 15840 15840 15840 15840 0
407 20250403 122900 313526470 15840 15840 15840 15840 40
408 20250403 122800 312892870 15840 15840 15850 15840 64
409 20250403 122700 311879100 15840 15840 15840 15840 60
410 20250403 122600 310928700 15840 15850 15850 15840 8
411 20250403 122500 310801920 15840 15850 15850 15840 18
412 20250403 122400 310516640 15850 15850 15850 15850 15
413 20250403 122300 310278890 15850 15850 15850 15850 2
414 20250403 122200 310247190 15850 15850 15850 15850 5
415 20250403 122100 310167940 15850 15860 15860 15850 25
416 20250403 122000 309771460 15850 15850 15850 15850 2
417 20250403 121900 309739760 15850 15850 15850 15850 2
418 20250403 121800 309708060 15850 15850 15850 15850 1
419 20250403 121700 309692210 15850 15850 15850 15850 4
420 20250403 121600 309628810 15870 15860 15870 15860 55
421 20250403 121500 308756480 15870 15880 15880 15870 7
422 20250403 121400 308645380 15870 15870 15870 15870 1
423 20250403 121300 308629510 15870 15880 15880 15870 25
424 20250403 121200 308232520 15900 15900 15900 15900 0
425 20250403 121100 308232520 15900 15900 15900 15900 0
426 20250403 121000 308232520 15900 15900 15900 15900 0
427 20250403 120900 308232520 15900 15900 15900 15900 0
428 20250403 120800 308232520 15900 15900 15900 15900 37
429 20250403 120700 307644220 15900 15860 15900 15860 222
430 20250403 120600 304118010 15870 15870 15870 15870 103
431 20250403 120500 302483400 15870 15870 15870 15870 3
432 20250403 120400 302435790 15870 15870 15870 15870 3
433 20250403 120300 302388180 15870 15870 15870 15870 6
434 20250403 120200 302292960 15870 15870 15870 15870 1
435 20250403 120100 302277090 15870 15870 15870 15870 3
436 20250403 120000 302229480 15880 15880 15880 15880 0
437 20250403 115900 302229480 15880 15870 15880 15870 97
438 20250403 115800 300690060 15850 15850 15850 15850 0
439 20250403 115700 300690060 15850 15850 15850 15850 0
440 20250403 115600 300690060 15850 15850 15850 15850 0
441 20250403 115500 300690060 15850 15850 15850 15850 0
442 20250403 115400 300690060 15850 15850 15850 15850 0
443 20250403 115300 300690060 15850 15850 15850 15850 1
444 20250403 115200 300674210 15840 15840 15840 15840 0
445 20250403 115100 300674210 15840 15840 15840 15840 0
446 20250403 115000 300674210 15840 15830 15840 15830 3
447 20250403 114900 300626700 15830 15830 15830 15830 6
448 20250403 114800 300531720 15820 15820 15820 15820 0
449 20250403 114700 300531720 15820 15860 15890 15820 87
450 20250403 114600 299152530 15860 15860 15860 15860 0
451 20250403 114500 299152530 15860 15860 15860 15860 0
452 20250403 114400 299152530 15860 15890 15890 15860 29
453 20250403 114300 298692560 15890 15890 15890 15890 1
454 20250403 114200 298676670 15890 15900 15900 15890 13
455 20250403 114100 298470090 15900 15900 15900 15900 1
456 20250403 114000 298454190 15910 15910 15910 15910 1
457 20250403 113900 298438280 15910 15910 15910 15910 0
458 20250403 113800 298438280 15910 15910 15910 15910 0
459 20250403 113700 298438280 15910 15920 15920 15910 100
460 20250403 113600 296846840 15980 15930 15980 15930 37
461 20250403 113500 296256730 15920 15900 15920 15900 199
462 20250403 113400 293089850 15920 15920 15920 15920 0
463 20250403 113300 293089850 15920 15920 15920 15920 0
464 20250403 113200 293089850 15920 15840 15920 15840 445
465 20250403 113100 286038230 15840 15840 15840 15840 40
466 20250403 113000 285404630 15840 15840 15840 15840 11
467 20250403 112900 285230390 15840 15840 15840 15840 1
468 20250403 112800 285214550 15810 15810 15810 15810 0
469 20250403 112700 285214550 15810 15810 15810 15810 7
470 20250403 112600 285103880 15800 15800 15800 15800 0
471 20250403 112500 285103880 15800 15800 15800 15800 0
472 20250403 112400 285103880 15800 15800 15800 15800 4
473 20250403 112300 285040680 15840 15840 15840 15840 0
474 20250403 112200 285040680 15840 15800 15840 15800 25
475 20250403 112100 284645520 15800 15800 15800 15800 0
476 20250403 112000 284645520 15800 15800 15800 15800 12
477 20250403 111900 284455920 15800 15800 15800 15800 0
478 20250403 111800 284455920 15800 15800 15800 15800 0
479 20250403 111700 284455920 15800 15800 15800 15800 0
480 20250403 111600 284455920 15800 15830 15830 15800 118
481 20250403 111500 282589940 15860 15860 15860 15860 0
482 20250403 111400 282589940 15860 15860 15860 15860 0
483 20250403 111300 282589940 15860 15870 15870 15840 181
484 20250403 111200 279721510 15870 15870 15870 15870 0
485 20250403 111100 279721510 15870 15890 15910 15870 43
486 20250403 111000 279038300 15900 15930 15930 15900 14
487 20250403 110900 278815670 15900 15900 15900 15900 0
488 20250403 110800 278815670 15900 15900 15930 15900 5
489 20250403 110700 278736140 15900 15890 15900 15890 4
490 20250403 110600 278672550 15880 15990 15990 15880 53
491 20250403 110500 277826730 15990 15990 15990 15990 29
492 20250403 110400 277363020 15990 15980 15990 15980 225
493 20250403 110300 273767410 15980 15970 15980 15970 47
494 20250403 110200 273016440 15980 15900 15980 15900 240
495 20250403 110100 269197320 15900 15900 15900 15900 0
496 20250403 110000 269197320 15900 15830 15900 15830 116
497 20250403 105900 267360140 15790 15830 15830 15790 12
498 20250403 105800 267170380 15830 15830 15830 15830 0
499 20250403 105700 267170380 15830 15780 15830 15780 28
500 20250403 105600 266727190 15850 15870 15870 15850 38
501 20250403 105500 266124440 15870 15870 15870 15870 12
502 20250403 105400 265934000 16030 16030 16030 16030 0
503 20250403 105300 265934000 16030 16030 16030 16030 0
504 20250403 105200 265934000 16030 16030 16030 16030 0
505 20250403 105100 265934000 16030 15830 16030 15830 62
506 20250403 105000 264949820 15800 15790 15810 15790 87
507 20250403 104900 263575410 15780 15780 15780 15780 0
508 20250403 104800 263575410 15780 15780 15780 15780 0
509 20250403 104700 263575410 15780 15780 15780 15780 0
510 20250403 104600 263575410 15780 15760 15780 15760 22
511 20250403 104500 263228310 16000 15760 16000 15760 130
512 20250403 104400 261176620 15760 15760 15760 15760 0
513 20250403 104300 261176620 15760 15760 15760 15760 8
514 20250403 104200 261050540 15750 15750 15750 15750 72
515 20250403 104100 259916540 15740 15730 15740 15730 36
516 20250403 104000 259350090 15730 15730 15730 15730 55
517 20250403 103900 258484940 15730 15775 15775 15730 33
518 20250403 103800 257965215 15820 15820 15820 15820 10
519 20250403 103700 257807015 15900 15820 15920 15790 167
520 20250403 103600 255166895 16050 15700 16050 15700 1332
521 20250403 103500 234005825 15670 15680 15700 15670 21
522 20250403 103400 233676515 15680 15680 15680 15680 1
523 20250403 103300 233660835 15680 15690 15700 15680 19
524 20250403 103200 233362725 15700 15700 15700 15700 10
525 20250403 103100 233205725 15710 15700 15710 15700 209
526 20250403 103000 229924285 15700 15690 15700 15670 312
527 20250403 102900 225031475 15690 15690 15690 15680 7
528 20250403 102800 224921655 15690 15690 15690 15680 62
529 20250403 102700 223948885 15690 15690 15700 15670 223
530 20250403 102600 220451775 15700 15700 15700 15700 0
531 20250403 102500 220451775 15700 15700 15700 15690 222
532 20250403 102400 216966595 15700 15700 15700 15700 32
533 20250403 102300 216464195 15690 15700 15700 15690 146
534 20250403 102200 214172455 15700 15690 15700 15690 20
535 20250403 102100 213858645 15700 15700 15700 15700 118
536 20250403 102000 212006045 15710 15700 15710 15700 17
537 20250403 101900 211739045 15700 15730 15730 15700 32
538 20250403 101800 211236405 15720 15720 15720 15720 8
539 20250403 101700 211110645 15720 15750 15750 15720 213
540 20250403 101600 207757275 15750 15780 15780 15750 17
541 20250403 101500 207489135 15750 15770 15770 15750 200
542 20250403 101400 204335305 15770 15770 15770 15770 0
543 20250403 101300 204335305 15770 15730 15770 15730 191
544 20250403 101200 201325415 15700 15750 15750 15700 19
545 20250403 101100 201027065 15750 15750 15750 15750 5
546 20250403 101000 200948315 15730 15720 15730 15700 116
547 20250403 100900 199123995 15710 15710 15710 15710 13
548 20250403 100800 198919765 15700 15700 15700 15700 8
549 20250403 100700 198794165 15700 15700 15700 15700 81
550 20250403 100600 197522465 15730 15740 15740 15700 544
551 20250403 100500 188965805 15740 15740 15750 15740 220
552 20250403 100400 185502305 15740 15760 15760 15740 762
553 20250403 100300 173502155 15760 15750 15770 15750 17
554 20250403 100200 173234305 15750 15770 15770 15750 900
555 20250403 100100 159053195 15770 15780 15790 15770 36
556 20250403 100000 158484885 15770 15760 15770 15760 11
557 20250403 095900 158311495 15770 15770 15770 15770 7
558 20250403 095800 158201105 15760 15780 15780 15760 645
559 20250403 095700 148025855 15790 15790 15790 15790 11
560 20250403 095600 147852165 15780 15780 15780 15780 0
561 20250403 095500 147852165 15780 15770 15780 15770 126
562 20250403 095400 145863935 15770 15780 15780 15770 72
563 20250403 095300 144728205 15780 15780 15780 15780 6
564 20250403 095200 144633525 15800 15800 15800 15800 73
565 20250403 095100 143480125 15790 15790 15790 15780 79
566 20250403 095000 142232775 15790 15810 15820 15790 350
567 20250403 094900 136700335 15810 15810 15810 15810 27
568 20250403 094800 136273465 15810 15800 15810 15800 83
569 20250403 094700 134961465 15800 15800 15830 15800 130
570 20250403 094600 132906265 15810 15810 15810 15810 42
571 20250403 094500 132242245 15820 15840 15840 15810 112
572 20250403 094400 130468855 15840 15840 15840 15840 21
573 20250403 094300 130136215 15840 15830 15840 15830 14
574 20250403 094200 129914465 15830 15830 15830 15830 9
575 20250403 094100 129771995 15830 15830 15830 15830 7
576 20250403 094000 129661185 15830 15810 15830 15810 17
577 20250403 093900 129392315 15810 15810 15810 15810 50
578 20250403 093800 128601815 15810 15810 15810 15810 0
579 20250403 093700 128601815 15810 15800 15810 15800 12
580 20250403 093600 128412105 15800 15800 15800 15800 2
581 20250403 093500 128380505 15800 15790 15800 15790 51
582 20250403 093400 127574715 15790 15800 15800 15790 74
583 20250403 093300 126405885 15800 15800 15800 15800 49
584 20250403 093200 125631685 15790 15790 15790 15790 0
585 20250403 093100 125631685 15790 15780 15790 15780 46
586 20250403 093000 124905355 15780 15780 15850 15780 258
587 20250403 092900 120833415 15780 15760 15780 15760 208
588 20250403 092800 117552735 15750 15760 15760 15740 150
589 20250403 092700 115190075 15750 15780 15780 15750 552
590 20250403 092600 106481265 15780 15790 15790 15780 229
591 20250403 092500 102866985 15790 15780 15790 15780 63
592 20250403 092400 101872765 15810 15760 15810 15760 186
593 20250403 092300 98935055 15810 15870 15870 15770 192
594 20250403 092200 95902045 15800 15800 15800 15800 18
595 20250403 092100 95617645 15760 15770 15780 15760 117
596 20250403 092000 93773615 15770 15790 15790 15770 35
597 20250403 091900 93221065 15790 15820 15820 15790 18
598 20250403 091800 92936335 15780 15770 15780 15770 32
599 20250403 091700 92431445 15760 15740 15800 15740 54
600 20250403 091600 91580335 15730 15680 15790 15680 223
601 20250403 091500 88065475 15690 15730 15730 15680 88
602 20250403 091400 86681885 15680 15680 15730 15680 98
603 20250403 091300 85141245 15680 15660 15720 15580 1104
604 20250403 091200 67912735 15720 15670 15720 15610 53
605 20250403 091100 67082275 15670 15660 15720 15660 244
606 20250403 091000 63258975 15600 15630 15660 15600 159
607 20250403 090900 60769245 15660 15630 15660 15630 44
608 20250403 090800 60081065 15630 15590 15630 15570 303
609 20250403 090700 55351005 15600 15600 15600 15600 24
610 20250403 090600 54976605 15595 15550 15595 15550 281
611 20250403 090500 50604170 15560 15580 15580 15550 1057
612 20250403 090400 34149730 15580 15570 15580 15570 32
613 20250403 090300 33651360 15570 15560 15570 15550 774
614 20250403 090200 21604360 15560 15560 15560 15560 100
615 20250403 090100 20048360 15510 15740 15740 15510 209
616 20250403 090000 16789990 15750 15530 15790 15530 1080