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

622
054450/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192000,1024571640,12890,12890,12890,12890,2936
20250403,191900,1024571640,12890,12890,12890,12890,0
20250403,191800,1024571640,12890,12890,12890,12890,0
20250403,191700,1024571640,12890,12890,12890,12890,0
20250403,191600,1024571640,12890,12890,12890,12890,0
20250403,191500,1024571640,12890,12890,12890,12890,0
20250403,191400,1024571640,12890,12890,12890,12890,0
20250403,191300,1024571640,12890,12890,12890,12890,0
20250403,191200,1024571640,12890,12890,12890,12890,0
20250403,191100,1024571640,12890,12890,12890,12890,0
20250403,191000,1024571640,12890,12890,12890,12890,0
20250403,190900,1024571640,12890,12890,12890,12890,0
20250403,190800,1024571640,12890,12890,12890,12890,0
20250403,190700,1024571640,12890,12890,12890,12890,0
20250403,190600,1024571640,12890,12890,12890,12890,0
20250403,190500,1024571640,12890,12890,12890,12890,0
20250403,190400,1024571640,12890,12890,12890,12890,0
20250403,190300,1024571640,12890,12890,12890,12890,0
20250403,190200,1024571640,12890,12890,12890,12890,0
20250403,190100,1024571640,12890,12890,12890,12890,0
20250403,190000,1024571640,12890,12890,12890,12890,0
20250403,185900,1024571640,12890,12890,12890,12890,0
20250403,185800,1024571640,12890,12890,12890,12890,0
20250403,185700,1024571640,12890,12890,12890,12890,0
20250403,185600,1024571640,12890,12890,12890,12890,0
20250403,185500,1024571640,12890,12890,12890,12890,0
20250403,185400,1024571640,12890,12890,12890,12890,0
20250403,185300,1024571640,12890,12890,12890,12890,0
20250403,185200,1024571640,12890,12890,12890,12890,0
20250403,185100,1024571640,12890,12890,12890,12890,0
20250403,185000,1024571640,12890,12890,12890,12890,2936
20250403,184900,1024571640,12890,12890,12890,12890,0
20250403,184800,1024571640,12890,12890,12890,12890,0
20250403,184700,1024571640,12890,12890,12890,12890,0
20250403,184600,1024571640,12890,12890,12890,12890,0
20250403,184500,1024571640,12890,12890,12890,12890,0
20250403,184400,1024571640,12890,12890,12890,12890,0
20250403,184300,1024571640,12890,12890,12890,12890,0
20250403,184200,1024571640,12890,12890,12890,12890,0
20250403,184100,1024571640,12890,12890,12890,12890,0
20250403,184000,1024571640,12890,12890,12890,12890,0
20250403,183900,1024571640,12890,12890,12890,12890,0
20250403,183800,1024571640,12890,12890,12890,12890,0
20250403,183700,1024571640,12890,12890,12890,12890,0
20250403,183600,1024571640,12890,12890,12890,12890,0
20250403,183500,1024571640,12890,12890,12890,12890,0
20250403,183400,1024571640,12890,12890,12890,12890,0
20250403,183300,1024571640,12890,12890,12890,12890,0
20250403,183200,1024571640,12890,12890,12890,12890,0
20250403,183100,1024571640,12890,12890,12890,12890,0
20250403,183000,1024571640,12890,12890,12890,12890,0
20250403,182900,1024571640,12890,12890,12890,12890,0
20250403,182800,1024571640,12890,12890,12890,12890,0
20250403,182700,1024571640,12890,12890,12890,12890,0
20250403,182600,1024571640,12890,12890,12890,12890,0
20250403,182500,1024571640,12890,12890,12890,12890,0
20250403,182400,1024571640,12890,12890,12890,12890,0
20250403,182300,1024571640,12890,12890,12890,12890,0
20250403,182200,1024571640,12890,12890,12890,12890,0
20250403,182100,1024571640,12890,12890,12890,12890,0
20250403,182000,1024571640,12890,12890,12890,12890,2936
20250403,181900,1024571640,12890,12890,12890,12890,0
20250403,181800,1024571640,12890,12890,12890,12890,0
20250403,181700,1024571640,12890,12890,12890,12890,0
20250403,181600,1024571640,12890,12890,12890,12890,0
20250403,181500,1024571640,12890,12890,12890,12890,0
20250403,181400,1024571640,12890,12890,12890,12890,0
20250403,181300,1024571640,12890,12890,12890,12890,0
20250403,181200,1024571640,12890,12890,12890,12890,0
20250403,181100,1024571640,12890,12890,12890,12890,0
20250403,181000,1024571640,12890,12890,12890,12890,0
20250403,180900,1024571640,12890,12890,12890,12890,0
20250403,180800,1024571640,12890,12890,12890,12890,0
20250403,180700,1024571640,12890,12890,12890,12890,0
20250403,180600,1024571640,12890,12890,12890,12890,0
20250403,180500,1024571640,12890,12890,12890,12890,0
20250403,180400,1024571640,12890,12890,12890,12890,0
20250403,180300,1024571640,12890,12890,12890,12890,0
20250403,180200,1024571640,12890,12890,12890,12890,0
20250403,180100,1024571640,12890,12890,12890,12890,0
20250403,180000,1024571640,12890,12890,12890,12890,0
20250403,175900,1024571640,12890,12890,12890,12890,0
20250403,175800,1024571640,12890,12890,12890,12890,0
20250403,175700,1024571640,12890,12890,12890,12890,0
20250403,175600,1024571640,12890,12890,12890,12890,0
20250403,175500,1024571640,12890,12890,12890,12890,0
20250403,175400,1024571640,12890,12890,12890,12890,0
20250403,175300,1024571640,12890,12890,12890,12890,0
20250403,175200,1024571640,12890,12890,12890,12890,0
20250403,175100,1024571640,12890,12890,12890,12890,0
20250403,175000,1024571640,12890,12890,12890,12890,2936
20250403,174900,1024571640,12890,12890,12890,12890,0
20250403,174800,1024571640,12890,12890,12890,12890,0
20250403,174700,1024571640,12890,12890,12890,12890,0
20250403,174600,1024571640,12890,12890,12890,12890,0
20250403,174500,1024571640,12890,12890,12890,12890,0
20250403,174400,1024571640,12890,12890,12890,12890,0
20250403,174300,1024571640,12890,12890,12890,12890,0
20250403,174200,1024571640,12890,12890,12890,12890,0
20250403,174100,1024571640,12890,12890,12890,12890,0
20250403,174000,1024571640,12890,12890,12890,12890,0
20250403,173900,1024571640,12890,12890,12890,12890,0
20250403,173800,1024571640,12890,12890,12890,12890,0
20250403,173700,1024571640,12890,12890,12890,12890,0
20250403,173600,1024571640,12890,12890,12890,12890,0
20250403,173500,1024571640,12890,12890,12890,12890,0
20250403,173400,1024571640,12890,12890,12890,12890,0
20250403,173300,1024571640,12890,12890,12890,12890,0
20250403,173200,1024571640,12890,12890,12890,12890,0
20250403,173100,1024571640,12890,12890,12890,12890,0
20250403,173000,1024571640,12890,12890,12890,12890,0
20250403,172900,1024571640,12890,12890,12890,12890,0
20250403,172800,1024571640,12890,12890,12890,12890,0
20250403,172700,1024571640,12890,12890,12890,12890,0
20250403,172600,1024571640,12890,12890,12890,12890,0
20250403,172500,1024571640,12890,12890,12890,12890,0
20250403,172400,1024571640,12890,12890,12890,12890,0
20250403,172300,1024571640,12890,12890,12890,12890,0
20250403,172200,1024571640,12890,12890,12890,12890,0
20250403,172100,1024571640,12890,12890,12890,12890,0
20250403,172000,1024571640,12890,12890,12890,12890,2936
20250403,171900,1024571640,12890,12890,12890,12890,0
20250403,171800,1024571640,12890,12890,12890,12890,0
20250403,171700,1024571640,12890,12890,12890,12890,0
20250403,171600,1024571640,12890,12890,12890,12890,0
20250403,171500,1024571640,12890,12890,12890,12890,0
20250403,171400,1024571640,12890,12890,12890,12890,0
20250403,171300,1024571640,12890,12890,12890,12890,0
20250403,171200,1024571640,12890,12890,12890,12890,0
20250403,171100,1024571640,12890,12890,12890,12890,0
20250403,171000,1024571640,12890,12890,12890,12890,0
20250403,170900,1024571640,12890,12890,12890,12890,0
20250403,170800,1024571640,12890,12890,12890,12890,0
20250403,170700,1024571640,12890,12890,12890,12890,0
20250403,170600,1024571640,12890,12890,12890,12890,0
20250403,170500,1024571640,12890,12890,12890,12890,0
20250403,170400,1024571640,12890,12890,12890,12890,0
20250403,170300,1024571640,12890,12890,12890,12890,0
20250403,170200,1024571640,12890,12890,12890,12890,0
20250403,170100,1024571640,12890,12890,12890,12890,0
20250403,170000,1024571640,12890,12890,12890,12890,0
20250403,165900,1024571640,12890,12890,12890,12890,0
20250403,165800,1024571640,12890,12890,12890,12890,0
20250403,165700,1024571640,12890,12890,12890,12890,0
20250403,165600,1024571640,12890,12890,12890,12890,0
20250403,165500,1024571640,12890,12890,12890,12890,0
20250403,165400,1024571640,12890,12890,12890,12890,0
20250403,165300,1024571640,12890,12890,12890,12890,0
20250403,165200,1024571640,12890,12890,12890,12890,0
20250403,165100,1024571640,12890,12890,12890,12890,0
20250403,165000,1024571640,12890,12890,12890,12890,2936
20250403,164900,1024571640,12890,12890,12890,12890,0
20250403,164800,1024571640,12890,12890,12890,12890,0
20250403,164700,1024571640,12890,12890,12890,12890,0
20250403,164600,1024571640,12890,12890,12890,12890,0
20250403,164500,1024571640,12890,12890,12890,12890,0
20250403,164400,1024571640,12890,12890,12890,12890,0
20250403,164300,1024571640,12890,12890,12890,12890,0
20250403,164200,1024571640,12890,12890,12890,12890,0
20250403,164100,1024571640,12890,12890,12890,12890,0
20250403,164000,1024571640,12890,12890,12890,12890,0
20250403,163900,1024571640,12890,12890,12890,12890,0
20250403,163800,1024571640,12890,12890,12890,12890,0
20250403,163700,1024571640,12890,12890,12890,12890,0
20250403,163600,1024571640,12890,12890,12890,12890,0
20250403,163500,1024571640,12890,12890,12890,12890,0
20250403,163400,1024571640,12890,12890,12890,12890,0
20250403,163300,1024571640,12890,12890,12890,12890,0
20250403,163200,1024571640,12890,12890,12890,12890,0
20250403,163100,1024571640,12890,12890,12890,12890,0
20250403,163000,1024571640,12890,12890,12890,12890,0
20250403,162900,1024571640,12890,12890,12890,12890,0
20250403,162800,1024571640,12890,12890,12890,12890,0
20250403,162700,1024571640,12890,12890,12890,12890,0
20250403,162600,1024571640,12890,12890,12890,12890,0
20250403,162500,1024571640,12890,12890,12890,12890,0
20250403,162400,1024571640,12890,12890,12890,12890,0
20250403,162300,1024571640,12890,12890,12890,12890,0
20250403,162200,1024571640,12890,12890,12890,12890,0
20250403,162100,1024571640,12890,12890,12890,12890,0
20250403,162000,1024571640,12890,12890,12890,12890,2936
20250403,161900,1024571640,12890,12890,12890,12890,0
20250403,161800,1024571640,12890,12890,12890,12890,0
20250403,161700,1024571640,12890,12890,12890,12890,0
20250403,161600,1024571640,12890,12890,12890,12890,0
20250403,161500,1024571640,12890,12890,12890,12890,0
20250403,161400,1024571640,12890,12890,12890,12890,0
20250403,161300,1024571640,12890,12890,12890,12890,0
20250403,161200,1024571640,12890,12890,12890,12890,0
20250403,161100,1024571640,12890,12890,12890,12890,0
20250403,161000,1024571640,12890,12890,12890,12890,0
20250403,160900,1024571640,12890,12890,12890,12890,0
20250403,160800,1024571640,12890,12890,12890,12890,0
20250403,160700,1024571640,12890,12890,12890,12890,0
20250403,160600,1024571640,12890,12890,12890,12890,0
20250403,160500,1024571640,12890,12890,12890,12890,0
20250403,160400,1024571640,12890,12890,12890,12890,0
20250403,160300,1024571640,12890,12890,12890,12890,0
20250403,160200,1024571640,12890,12890,12890,12890,0
20250403,160100,1024571640,12890,12890,12890,12890,0
20250403,160000,1024571640,12890,12890,12890,12890,0
20250403,155900,1024571640,12890,12890,12890,12890,0
20250403,155800,1024571640,12890,12890,12890,12890,0
20250403,155700,1024571640,12890,12890,12890,12890,0
20250403,155600,1024571640,12890,12890,12890,12890,0
20250403,155500,1024571640,12890,12890,12890,12890,0
20250403,155400,1024571640,12890,12890,12890,12890,0
20250403,155300,1024571640,12890,12890,12890,12890,0
20250403,155200,1024571640,12890,12890,12890,12890,0
20250403,155100,1024571640,12890,12890,12890,12890,0
20250403,155000,1024571640,12890,12890,12890,12890,2936
20250403,154900,1024571640,12890,12890,12890,12890,0
20250403,154800,1024571640,12890,12890,12890,12890,0
20250403,154700,1024571640,12890,12890,12890,12890,0
20250403,154600,1024571640,12890,12890,12890,12890,0
20250403,154500,1024571640,12890,12890,12890,12890,0
20250403,154400,1024571640,12890,12890,12890,12890,0
20250403,154300,1024571640,12890,12890,12890,12890,0
20250403,154200,1024571640,12890,12890,12890,12890,0
20250403,154100,1024571640,12890,12890,12890,12890,0
20250403,154000,1024571640,12890,12890,12890,12890,0
20250403,153900,1024571640,12890,12890,12890,12890,0
20250403,153800,1024571640,12890,12890,12890,12890,0
20250403,153700,1024571640,12890,12890,12890,12890,0
20250403,153600,1024571640,12890,12890,12890,12890,0
20250403,153500,1024571640,12890,12890,12890,12890,0
20250403,153400,1024571640,12890,12890,12890,12890,0
20250403,153300,1024571640,12890,12890,12890,12890,0
20250403,153200,1024571640,12890,12890,12890,12890,0
20250403,153100,1024571640,12890,12890,12890,12890,0
20250403,153000,1024571640,12890,12890,12890,12890,2936
20250403,152900,986726600,12820,12820,12820,12820,0
20250403,152800,986726600,12820,12820,12820,12820,0
20250403,152700,986726600,12820,12820,12820,12820,0
20250403,152600,986726600,12820,12820,12820,12820,0
20250403,152500,986726600,12820,12820,12820,12820,0
20250403,152400,986726600,12820,12820,12820,12820,0
20250403,152300,986726600,12820,12820,12820,12820,0
20250403,152200,986726600,12820,12820,12820,12820,0
20250403,152100,986726600,12820,12820,12820,12820,0
20250403,152000,986726600,12820,12820,12820,12820,0
20250403,151900,986726600,12820,12850,12850,12820,61
20250403,151800,985943940,12830,12840,12850,12830,109
20250403,151700,984545280,12870,12840,12870,12830,150
20250403,151600,982618970,12850,12840,12850,12830,298
20250403,151500,978792920,12850,12840,12860,12840,219
20250403,151400,975979930,12830,12830,12840,12830,244
20250403,151300,972848130,12840,12840,12840,12820,261
20250403,151200,969498070,12830,12840,12840,12830,113
20250403,151100,968047970,12840,12840,12850,12840,211
20250403,151000,965338300,12850,12840,12850,12840,88
20250403,150900,964208230,12830,12820,12890,12820,753
20250403,150800,954534580,12830,12825,12830,12820,180
20250403,150700,952225775,12820,12810,12830,12810,389
20250403,150600,947236345,12820,12810,12820,12810,166
20250403,150500,945109375,12820,12800,12820,12800,481
20250403,150400,938945045,12810,12820,12820,12810,17
20250403,150300,938727165,12810,12820,12820,12800,419
20250403,150200,933358935,12810,12810,12820,12810,975
20250403,150100,920865565,12810,12800,12810,12800,150
20250403,150000,918945555,12800,12820,12820,12800,121
20250403,145900,917395775,12810,12820,12820,12810,298
20250403,145800,913575985,12810,12830,12830,12810,126
20250403,145700,911960485,12830,12830,12840,12830,85
20250403,145600,910869835,12830,12830,12830,12830,121
20250403,145500,909317405,12830,12830,12840,12830,211
20250403,145400,906609515,12830,12830,12830,12830,74
20250403,145300,905660095,12830,12830,12840,12830,636
20250403,145200,897500185,12830,12820,12830,12820,213
20250403,145100,894768325,12820,12820,12820,12820,160
20250403,145000,892717125,12820,12820,12820,12820,133
20250403,144900,891012065,12820,12830,12830,12820,59
20250403,144800,890255635,12840,12830,12840,12830,174
20250403,144700,888022885,12830,12830,12840,12830,175
20250403,144600,885776465,12830,12840,12840,12830,157
20250403,144500,883761955,12830,12810,12830,12800,945
20250403,144400,871648205,12810,12820,12820,12810,77
20250403,144300,870661815,12810,12830,12830,12810,166
20250403,144200,868533435,12820,12830,12830,12820,201
20250403,144100,865955315,12820,12830,12830,12820,198
20250403,144000,863416345,12820,12820,12830,12820,354
20250403,143900,858878015,12820,12820,12830,12820,83
20250403,143800,857813915,12830,12820,12830,12820,136
20250403,143700,856070350,12820,12820,12820,12820,269
20250403,143600,852621770,12830,12820,12830,12820,388
20250403,143500,847647280,12830,12840,12850,12820,962
20250403,143400,835300370,12840,12840,12840,12840,74
20250403,143300,834350210,12840,12840,12850,12840,462
20250403,143200,828415020,12850,12840,12850,12840,158
20250403,143100,826385640,12840,12840,12840,12840,275
20250403,143000,822854640,12860,12860,12860,12840,133
20250403,142900,821146350,12850,12830,12850,12830,1113
20250403,142800,806854080,12830,12840,12840,12830,257
20250403,142700,803555360,12840,12840,12840,12840,134
20250403,142600,801834800,12840,12840,12840,12840,57
20250403,142500,801102920,12840,12840,12840,12840,134
20250403,142400,799382360,12850,12850,12850,12840,137
20250403,142300,797622480,12840,12850,12850,12840,139
20250403,142200,795837670,12840,12850,12850,12840,130
20250403,142100,794168240,12850,12850,12850,12850,115
20250403,142000,792690490,12850,12850,12850,12850,174
20250403,141900,790454590,12850,12850,12850,12850,235
20250403,141800,787434840,12850,12850,12850,12850,377
20250403,141700,782590390,12840,12840,12850,12840,135
20250403,141600,780856970,12850,12840,12850,12840,359
20250403,141500,776244570,12840,12850,12850,12840,143
20250403,141400,774407940,12840,12840,12840,12840,94
20250403,141300,773200980,12840,12840,12840,12840,133
20250403,141200,771493260,12840,12840,12840,12840,135
20250403,141100,769759860,12850,12850,12850,12840,397
20250403,141000,764658940,12840,12840,12840,12840,137
20250403,140900,762899860,12840,12840,12850,12840,305
20250403,140800,758981910,12840,12840,12840,12840,183
20250403,140700,756632190,12840,12840,12850,12840,199
20250403,140600,754076650,12840,12840,12850,12840,133
20250403,140500,752368880,12840,12845,12850,12840,207
20250403,140400,749710985,12840,12840,12840,12840,269
20250403,140300,746257025,12840,12830,12840,12830,322
20250403,140200,742122825,12840,12830,12840,12830,151
20250403,140100,740184875,12830,12830,12840,12830,117
20250403,140000,738683375,12820,12810,12840,12810,713
20250403,135900,729535665,12820,12810,12820,12810,248
20250403,135800,726357325,12820,12830,12830,12820,75
20250403,135700,725395725,12840,12820,12840,12800,823
20250403,135600,714847585,12810,12820,12830,12810,465
20250403,135500,708887115,12830,12840,12840,12830,2074
20250403,135400,682259225,12850,12840,12850,12840,307
20250403,135300,678316165,12840,12840,12840,12840,207
20250403,135200,675658285,12840,12840,12840,12840,161
20250403,135100,673591045,12840,12840,12840,12830,369
20250403,135000,668853335,12830,12830,12840,12830,165
20250403,134900,666736255,12840,12840,12840,12830,136
20250403,134800,664990925,12840,12840,12840,12830,264
20250403,134700,661601725,12840,12860,12860,12830,117
20250403,134600,660099515,12870,12850,12870,12840,1191
20250403,134500,644793555,12860,12860,12860,12860,511
20250403,134400,638222095,12860,12860,12870,12850,204
20250403,134300,635598825,12860,12880,12880,12850,1373
20250403,134200,617944585,12880,12870,12880,12870,308
20250403,134100,613978455,12870,12870,12880,12860,585
20250403,134000,606449125,12870,12900,12910,12870,3868
20250403,133900,556567525,12910,12920,12930,12900,314
20250403,133800,552512895,12920,12910,12920,12890,526
20250403,133700,545727335,12900,12910,12920,12900,266
20250403,133600,542294085,12920,12900,12920,12900,252
20250403,133500,539041015,12920,12930,12940,12910,1476
20250403,133400,519965285,12930,12960,12960,12930,1169
20250403,133300,504842455,12960,12960,12960,12960,82
20250403,133200,503779735,12960,12950,12960,12950,42
20250403,133100,503235425,12960,12950,12960,12950,78
20250403,133000,502225135,12990,12990,12990,12990,45
20250403,132900,501640585,12960,12950,12960,12950,87
20250403,132800,500513655,12960,12980,12980,12950,134
20250403,132700,498776735,12980,12980,12980,12980,0
20250403,132600,498776735,12980,12980,12980,12980,28
20250403,132500,498413295,12940,12940,12940,12940,0
20250403,132400,498413295,12940,12950,12950,12940,118
20250403,132300,496885205,12940,12940,12940,12940,0
20250403,132200,496885205,12940,12940,12940,12940,0
20250403,132100,496885205,12940,12930,12940,12930,129
20250403,132000,495216945,12990,12980,12990,12980,70
20250403,131900,494307675,12990,12980,12990,12920,55
20250403,131800,493594585,12920,12920,12920,12920,0
20250403,131700,493594585,12920,12920,12920,12920,12
20250403,131600,493439545,12990,12980,12990,12980,77
20250403,131500,492439585,12960,12950,12960,12950,6
20250403,131400,492361835,12950,12950,12950,12950,21
20250403,131300,492089885,12950,12950,12950,12950,45
20250403,131200,491507135,12950,12950,12950,12950,0
20250403,131100,491507135,12950,12940,12950,12900,148
20250403,131000,489593955,12940,12940,12940,12940,2
20250403,130900,489568075,12940,12940,12940,12940,53
20250403,130800,488882255,12940,12940,12940,12940,0
20250403,130700,488882255,12940,12940,12940,12940,41
20250403,130600,488351715,12900,12920,12920,12900,13
20250403,130500,488183795,12910,12910,12910,12910,47
20250403,130400,487577025,12910,12910,12910,12910,0
20250403,130300,487577025,12910,12910,12910,12910,53
20250403,130200,486892795,12910,12880,12910,12880,15
20250403,130100,486699355,12900,12890,12900,12890,361
20250403,130000,482042555,12900,12900,12900,12900,0
20250403,125900,482042555,12900,12900,12900,12900,232
20250403,125800,479049755,12900,12900,12900,12900,0
20250403,125700,479049755,12900,12890,12900,12890,100
20250403,125600,477760655,12890,12890,12890,12890,1
20250403,125500,477747765,12890,12880,12890,12880,556
20250403,125400,470586215,12880,12880,12880,12880,0
20250403,125300,470586215,12880,12880,12880,12880,0
20250403,125200,470586215,12880,12880,12880,12880,2
20250403,125100,470560455,12880,12880,12880,12880,15
20250403,125000,470367255,12880,12880,12880,12880,17
20250403,124900,470148295,12880,12880,12880,12880,1
20250403,124800,470135415,12870,12870,12870,12870,198
20250403,124700,467587155,12880,12880,12880,12880,405
20250403,124600,462370755,12890,12890,12890,12890,175
20250403,124500,460115005,12890,12890,12890,12890,0
20250403,124400,460115005,12890,12900,12900,12890,57
20250403,124300,459380265,12900,12900,12900,12900,0
20250403,124200,459380265,12900,12900,12900,12900,2
20250403,124100,459354465,12900,12900,12900,12900,1
20250403,124000,459341565,12900,12900,12900,12900,3
20250403,123900,459302865,12900,12900,12900,12900,20
20250403,123800,459044865,12910,12910,12910,12910,23
20250403,123700,458747935,12900,12900,12900,12900,0
20250403,123600,458747935,12900,12900,12900,12900,0
20250403,123500,458747935,12900,12900,12900,12900,4
20250403,123400,458696335,12900,12900,12900,12900,4
20250403,123300,458644735,12900,12900,12900,12900,0
20250403,123200,458644735,12900,12900,12900,12900,23
20250403,123100,458348035,12900,12900,12900,12900,0
20250403,123000,458348035,12900,12900,12900,12900,35
20250403,122900,457896535,12900,12900,12900,12900,282
20250403,122800,454258735,12900,12900,12900,12900,138
20250403,122700,452478535,12900,12900,12900,12900,309
20250403,122600,448492435,12890,12920,12920,12890,702
20250403,122500,439435365,12910,12920,12920,12910,12
20250403,122400,439280425,12920,12920,12920,12920,0
20250403,122300,439280425,12920,12930,12930,12920,102
20250403,122200,437962575,12920,12920,12920,12920,0
20250403,122100,437962575,12920,12920,12920,12920,200
20250403,122000,435378575,12920,12920,12920,12920,0
20250403,121900,435378575,12920,12920,12920,12920,0
20250403,121800,435378575,12920,12920,12920,12920,8
20250403,121700,435275215,12920,12940,12940,12920,101
20250403,121600,433969335,12940,12940,12940,12940,0
20250403,121500,433969335,12940,12940,12940,12940,0
20250403,121400,433969335,12940,12940,12940,12940,45
20250403,121300,433387035,12940,12940,12940,12940,44
20250403,121200,432817675,12950,12950,12950,12950,99
20250403,121100,431535625,12950,12940,12950,12940,34
20250403,121000,431095615,12940,12940,12940,12940,0
20250403,120900,431095615,12940,12940,12940,12940,0
20250403,120800,431095615,12940,12940,12940,12940,0
20250403,120700,431095615,12940,12920,12940,12920,176
20250403,120600,428820485,12920,12920,12920,12920,0
20250403,120500,428820485,12920,12920,12920,12920,0
20250403,120400,428820485,12920,12910,12920,12910,35
20250403,120300,428368315,12900,12890,12900,12890,152
20250403,120200,426408955,12890,12870,12890,12850,1065
20250403,120100,412714645,12850,12850,12850,12850,0
20250403,120000,412714645,12850,12910,12910,12850,2262
20250403,115900,383574075,12960,12930,12960,12930,1198
20250403,115800,368069015,12930,12940,12940,12900,683
20250403,115700,359248155,12940,12940,12940,12940,294
20250403,115600,355443795,12940,12940,12940,12940,111
20250403,115500,354007455,12940,12930,12940,12930,505
20250403,115400,347474585,12950,12990,12990,12940,1350
20250403,115300,329989985,12980,12980,12980,12980,0
20250403,115200,329989985,12980,12980,12980,12980,95
20250403,115100,328756885,12990,12990,12990,12990,0
20250403,115000,328756885,12990,12990,12990,12990,0
20250403,114900,328756885,12990,12990,12990,12990,0
20250403,114800,328756885,12990,12990,12990,12990,0
20250403,114700,328756885,12990,12990,12990,12990,210
20250403,114600,326028985,12980,12980,12980,12980,0
20250403,114500,326028985,12980,12980,12980,12980,0
20250403,114400,326028985,12980,12980,12980,12980,0
20250403,114300,326028985,12980,12980,12980,12980,95
20250403,114200,324795885,12980,12980,12980,12980,25
20250403,114100,324471385,12990,12980,12990,12980,433
20250403,114000,318846745,12990,12980,12990,12980,2
20250403,113900,318820775,12990,12980,12990,12980,2
20250403,113800,318794805,12990,12990,12990,12990,0
20250403,113700,318794805,12990,12990,12990,12990,19
20250403,113600,318547995,12990,12990,12990,12990,17
20250403,113500,318327165,13000,13005,13005,13000,61
20250403,113400,317534045,13005,13005,13005,13005,1
20250403,113300,317521040,13005,13005,13005,13005,0
20250403,113200,317521040,13005,13050,13050,13000,201
20250403,113100,314899700,13050,13060,13060,13040,18
20250403,113000,314664820,13050,13050,13050,13050,0
20250403,112900,314664820,13050,13050,13050,13050,0
20250403,112800,314664820,13050,13050,13050,13050,0
20250403,112700,314664820,13050,13050,13050,13050,0
20250403,112600,314664820,13050,13050,13050,13050,0
20250403,112500,314664820,13050,13050,13050,13050,0
20250403,112400,314664820,13050,13050,13050,13050,0
20250403,112300,314664820,13050,13050,13050,13050,0
20250403,112200,314664820,13050,13050,13050,13050,0
20250403,112100,314664820,13050,13050,13050,13050,0
20250403,112000,314664820,13050,13060,13060,13050,42
20250403,111900,314116580,13050,13050,13050,13050,0
20250403,111800,314116580,13050,13050,13050,13050,8
20250403,111700,314012180,13110,13110,13110,13110,0
20250403,111600,314012180,13110,13110,13110,13110,1
20250403,111500,313999070,13040,13040,13040,13040,0
20250403,111400,313999070,13040,13110,13110,13040,74
20250403,111300,313030190,13130,13130,13130,13130,0
20250403,111200,313030190,13130,13130,13130,13130,0
20250403,111100,313030190,13130,13130,13130,13130,0
20250403,111000,313030190,13130,13130,13130,13130,2
20250403,110900,313003930,13130,13130,13130,13130,0
20250403,110800,313003930,13130,13130,13130,13130,0
20250403,110700,313003930,13130,13040,13130,13040,67
20250403,110600,312130160,13000,13000,13000,13000,0
20250403,110500,312130160,13000,13000,13000,13000,0
20250403,110400,312130160,13000,13000,13000,13000,0
20250403,110300,312130160,13000,13000,13050,13000,769
20250403,110200,302106080,12910,12920,12990,12910,374
20250403,110100,297274980,12950,12950,12950,12950,58
20250403,110000,296523880,12910,13000,13010,12910,457
20250403,105900,290588830,13000,13000,13000,13000,101
20250403,105800,289275830,13000,13010,13010,12990,35
20250403,105700,288820920,13020,13020,13020,13020,0
20250403,105600,288820920,13020,13020,13020,13020,1
20250403,105500,288807900,13020,13020,13020,13010,4
20250403,105400,288755840,13020,13020,13020,13020,1
20250403,105300,288742820,13020,13020,13020,13020,180
20250403,105200,286399220,13010,13010,13010,13010,0
20250403,105100,286399220,13010,12990,13010,12990,429
20250403,105000,280824510,12960,12915,12970,12915,95
20250403,104900,279593810,12950,12950,12950,12950,7
20250403,104800,279503160,12940,12920,12940,12920,89
20250403,104700,278351600,12920,13000,13000,12850,4598
20250403,104600,218827280,13010,13010,13010,13010,327
20250403,104500,214573010,13000,13000,13000,13000,317
20250403,104400,210452010,13000,13000,13000,13000,3
20250403,104300,210413010,12990,12990,13000,12990,77
20250403,104200,209412680,13000,13010,13020,13000,1085
20250403,104100,195304090,13020,13020,13020,13020,3
20250403,104000,195265030,13040,13040,13040,13040,20
20250403,103900,195004230,13020,13020,13020,13020,0
20250403,103800,195004230,13020,13030,13030,13020,75
20250403,103700,194027180,13030,13040,13040,13020,766
20250403,103600,184052980,13040,13050,13050,13030,271
20250403,103500,180516520,13030,13050,13050,13030,42
20250403,103400,179968960,13030,13050,13060,13020,786
20250403,103300,169727400,13070,13080,13090,13070,192
20250403,103200,167215810,13100,13100,13100,13100,1
20250403,103100,167202710,13130,13120,13130,13110,395
20250403,103000,162019220,13120,13120,13120,13120,10
20250403,102900,161888020,13050,13050,13050,13050,0
20250403,102800,161888020,13050,13090,13090,13040,78
20250403,102700,160869500,13090,13050,13090,13050,457
20250403,102600,154896610,13060,13080,13080,13060,275
20250403,102500,151303990,13070,13080,13080,13070,37
20250403,102400,150820250,13080,13080,13080,13080,20
20250403,102300,150558650,13080,13080,13080,13080,1
20250403,102200,150545570,13080,13080,13080,13080,0
20250403,102100,150545570,13080,13080,13080,13080,4
20250403,102000,150493250,13090,13100,13100,13090,12
20250403,101900,150336130,13100,13100,13100,13100,1
20250403,101800,150323030,13090,13090,13090,13090,97
20250403,101700,149053300,13130,13130,13130,13130,0
20250403,101600,149053300,13130,13130,13130,13130,0
20250403,101500,149053300,13130,13130,13130,13130,0
20250403,101400,149053300,13130,13130,13130,13130,0
20250403,101300,149053300,13130,13130,13130,13090,21
20250403,101200,148777970,13100,13100,13100,13100,3
20250403,101100,148738670,13100,13100,13100,13100,437
20250403,101000,143013970,13090,13100,13100,13090,6
20250403,100900,142935420,13100,13100,13100,13100,0
20250403,100800,142935420,13100,13100,13100,13100,10
20250403,100700,142804420,13100,13100,13100,13100,69
20250403,100600,141900520,13070,13070,13070,13070,1
20250403,100500,141887450,13090,13100,13100,13090,51
20250403,100400,141219850,13100,13100,13100,13100,5
20250403,100300,141154350,13090,13090,13090,13090,35
20250403,100200,140696200,13140,13140,13140,13140,0
20250403,100100,140696200,13140,13140,13140,13140,0
20250403,100000,140696200,13140,13140,13140,13140,1
20250403,095900,140683060,13060,13060,13060,13060,0
20250403,095800,140683060,13060,13060,13060,13060,0
20250403,095700,140683060,13060,13100,13100,13060,91
20250403,095600,139493830,13080,13080,13080,13080,0
20250403,095500,139493830,13080,13080,13080,13080,0
20250403,095400,139493830,13080,13090,13090,13080,108
20250403,095300,138081130,13100,13100,13100,13100,0
20250403,095200,138081130,13100,13100,13100,13100,0
20250403,095100,138081130,13100,13100,13100,13100,0
20250403,095000,138081130,13100,13100,13100,13100,5
20250403,094900,138015630,13100,13100,13100,13100,0
20250403,094800,138015630,13100,13100,13100,13100,11
20250403,094700,137871530,13110,13110,13110,13110,72
20250403,094600,136927610,13160,13160,13160,13160,0
20250403,094500,136927610,13160,13160,13160,13160,1
20250403,094400,136914450,13170,13170,13170,13170,0
20250403,094300,136914450,13170,13170,13170,13170,1
20250403,094200,136901280,13160,13160,13160,13160,28
20250403,094100,136532800,13170,13170,13170,13170,0
20250403,094000,136532800,13170,13180,13180,13170,2
20250403,093900,136506450,13060,13060,13060,13060,58
20250403,093800,135748970,13050,13140,13150,13050,405
20250403,093700,130434210,13090,13090,13090,13090,0
20250403,093600,130434210,13090,13090,13090,13090,3
20250403,093500,130394940,13090,13090,13090,13090,0
20250403,093400,130394940,13090,13090,13090,13090,1
20250403,093300,130381850,13100,13080,13100,13080,193
20250403,093200,127856010,13080,13080,13080,13080,1
20250403,093100,127842930,13140,13140,13140,13140,0
20250403,093000,127842930,13140,13140,13140,13140,0
20250403,092900,127842930,13140,13030,13140,13030,154
20250403,092800,125830370,13020,13020,13020,13020,0
20250403,092700,125830370,13020,13020,13020,13020,50
20250403,092600,125179370,13020,13150,13150,13020,151
20250403,092500,123211440,13150,13130,13150,13130,366
20250403,092400,118400380,13000,13150,13150,13000,160
20250403,092300,116313420,13100,13100,13100,13100,40
20250403,092200,115789420,13050,13050,13050,13050,0
20250403,092100,115789420,13050,13050,13050,13050,0
20250403,092000,115789420,13050,13050,13050,13050,560
20250403,091900,108481420,13050,13050,13050,13050,0
20250403,091800,108481420,13050,13050,13050,13050,0
20250403,091700,108481420,13050,13050,13050,13050,40
20250403,091600,107959420,13000,13000,13000,13000,15
20250403,091500,107764420,13000,13050,13050,13000,169
20250403,091400,105559970,13080,13050,13080,13050,94
20250403,091300,104332070,12970,12970,12970,12970,0
20250403,091200,104332070,12970,12970,12970,12970,0
20250403,091100,104332070,12970,12970,12970,12970,80
20250403,091000,103294470,13050,12980,13050,12970,1190
20250403,090900,87846740,12970,12980,12980,12970,223
20250403,090800,84952340,12980,13000,13000,12980,90
20250403,090700,83782990,13090,13000,13090,12990,356
20250403,090600,79154930,13020,13000,13020,13000,137
20250403,090500,77372810,13100,13100,13100,13100,0
20250403,090400,77372810,13100,13100,13100,13100,0
20250403,090300,77372810,13100,13020,13100,13020,200
20250403,090200,74768730,13000,13000,13000,13000,3134
20250403,090100,34026730,13000,12990,13000,12890,220
20250403,090000,31174150,12890,12850,13000,12850,2424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192000 1024571640 12890 12890 12890 12890 2936
3 20250403 191900 1024571640 12890 12890 12890 12890 0
4 20250403 191800 1024571640 12890 12890 12890 12890 0
5 20250403 191700 1024571640 12890 12890 12890 12890 0
6 20250403 191600 1024571640 12890 12890 12890 12890 0
7 20250403 191500 1024571640 12890 12890 12890 12890 0
8 20250403 191400 1024571640 12890 12890 12890 12890 0
9 20250403 191300 1024571640 12890 12890 12890 12890 0
10 20250403 191200 1024571640 12890 12890 12890 12890 0
11 20250403 191100 1024571640 12890 12890 12890 12890 0
12 20250403 191000 1024571640 12890 12890 12890 12890 0
13 20250403 190900 1024571640 12890 12890 12890 12890 0
14 20250403 190800 1024571640 12890 12890 12890 12890 0
15 20250403 190700 1024571640 12890 12890 12890 12890 0
16 20250403 190600 1024571640 12890 12890 12890 12890 0
17 20250403 190500 1024571640 12890 12890 12890 12890 0
18 20250403 190400 1024571640 12890 12890 12890 12890 0
19 20250403 190300 1024571640 12890 12890 12890 12890 0
20 20250403 190200 1024571640 12890 12890 12890 12890 0
21 20250403 190100 1024571640 12890 12890 12890 12890 0
22 20250403 190000 1024571640 12890 12890 12890 12890 0
23 20250403 185900 1024571640 12890 12890 12890 12890 0
24 20250403 185800 1024571640 12890 12890 12890 12890 0
25 20250403 185700 1024571640 12890 12890 12890 12890 0
26 20250403 185600 1024571640 12890 12890 12890 12890 0
27 20250403 185500 1024571640 12890 12890 12890 12890 0
28 20250403 185400 1024571640 12890 12890 12890 12890 0
29 20250403 185300 1024571640 12890 12890 12890 12890 0
30 20250403 185200 1024571640 12890 12890 12890 12890 0
31 20250403 185100 1024571640 12890 12890 12890 12890 0
32 20250403 185000 1024571640 12890 12890 12890 12890 2936
33 20250403 184900 1024571640 12890 12890 12890 12890 0
34 20250403 184800 1024571640 12890 12890 12890 12890 0
35 20250403 184700 1024571640 12890 12890 12890 12890 0
36 20250403 184600 1024571640 12890 12890 12890 12890 0
37 20250403 184500 1024571640 12890 12890 12890 12890 0
38 20250403 184400 1024571640 12890 12890 12890 12890 0
39 20250403 184300 1024571640 12890 12890 12890 12890 0
40 20250403 184200 1024571640 12890 12890 12890 12890 0
41 20250403 184100 1024571640 12890 12890 12890 12890 0
42 20250403 184000 1024571640 12890 12890 12890 12890 0
43 20250403 183900 1024571640 12890 12890 12890 12890 0
44 20250403 183800 1024571640 12890 12890 12890 12890 0
45 20250403 183700 1024571640 12890 12890 12890 12890 0
46 20250403 183600 1024571640 12890 12890 12890 12890 0
47 20250403 183500 1024571640 12890 12890 12890 12890 0
48 20250403 183400 1024571640 12890 12890 12890 12890 0
49 20250403 183300 1024571640 12890 12890 12890 12890 0
50 20250403 183200 1024571640 12890 12890 12890 12890 0
51 20250403 183100 1024571640 12890 12890 12890 12890 0
52 20250403 183000 1024571640 12890 12890 12890 12890 0
53 20250403 182900 1024571640 12890 12890 12890 12890 0
54 20250403 182800 1024571640 12890 12890 12890 12890 0
55 20250403 182700 1024571640 12890 12890 12890 12890 0
56 20250403 182600 1024571640 12890 12890 12890 12890 0
57 20250403 182500 1024571640 12890 12890 12890 12890 0
58 20250403 182400 1024571640 12890 12890 12890 12890 0
59 20250403 182300 1024571640 12890 12890 12890 12890 0
60 20250403 182200 1024571640 12890 12890 12890 12890 0
61 20250403 182100 1024571640 12890 12890 12890 12890 0
62 20250403 182000 1024571640 12890 12890 12890 12890 2936
63 20250403 181900 1024571640 12890 12890 12890 12890 0
64 20250403 181800 1024571640 12890 12890 12890 12890 0
65 20250403 181700 1024571640 12890 12890 12890 12890 0
66 20250403 181600 1024571640 12890 12890 12890 12890 0
67 20250403 181500 1024571640 12890 12890 12890 12890 0
68 20250403 181400 1024571640 12890 12890 12890 12890 0
69 20250403 181300 1024571640 12890 12890 12890 12890 0
70 20250403 181200 1024571640 12890 12890 12890 12890 0
71 20250403 181100 1024571640 12890 12890 12890 12890 0
72 20250403 181000 1024571640 12890 12890 12890 12890 0
73 20250403 180900 1024571640 12890 12890 12890 12890 0
74 20250403 180800 1024571640 12890 12890 12890 12890 0
75 20250403 180700 1024571640 12890 12890 12890 12890 0
76 20250403 180600 1024571640 12890 12890 12890 12890 0
77 20250403 180500 1024571640 12890 12890 12890 12890 0
78 20250403 180400 1024571640 12890 12890 12890 12890 0
79 20250403 180300 1024571640 12890 12890 12890 12890 0
80 20250403 180200 1024571640 12890 12890 12890 12890 0
81 20250403 180100 1024571640 12890 12890 12890 12890 0
82 20250403 180000 1024571640 12890 12890 12890 12890 0
83 20250403 175900 1024571640 12890 12890 12890 12890 0
84 20250403 175800 1024571640 12890 12890 12890 12890 0
85 20250403 175700 1024571640 12890 12890 12890 12890 0
86 20250403 175600 1024571640 12890 12890 12890 12890 0
87 20250403 175500 1024571640 12890 12890 12890 12890 0
88 20250403 175400 1024571640 12890 12890 12890 12890 0
89 20250403 175300 1024571640 12890 12890 12890 12890 0
90 20250403 175200 1024571640 12890 12890 12890 12890 0
91 20250403 175100 1024571640 12890 12890 12890 12890 0
92 20250403 175000 1024571640 12890 12890 12890 12890 2936
93 20250403 174900 1024571640 12890 12890 12890 12890 0
94 20250403 174800 1024571640 12890 12890 12890 12890 0
95 20250403 174700 1024571640 12890 12890 12890 12890 0
96 20250403 174600 1024571640 12890 12890 12890 12890 0
97 20250403 174500 1024571640 12890 12890 12890 12890 0
98 20250403 174400 1024571640 12890 12890 12890 12890 0
99 20250403 174300 1024571640 12890 12890 12890 12890 0
100 20250403 174200 1024571640 12890 12890 12890 12890 0
101 20250403 174100 1024571640 12890 12890 12890 12890 0
102 20250403 174000 1024571640 12890 12890 12890 12890 0
103 20250403 173900 1024571640 12890 12890 12890 12890 0
104 20250403 173800 1024571640 12890 12890 12890 12890 0
105 20250403 173700 1024571640 12890 12890 12890 12890 0
106 20250403 173600 1024571640 12890 12890 12890 12890 0
107 20250403 173500 1024571640 12890 12890 12890 12890 0
108 20250403 173400 1024571640 12890 12890 12890 12890 0
109 20250403 173300 1024571640 12890 12890 12890 12890 0
110 20250403 173200 1024571640 12890 12890 12890 12890 0
111 20250403 173100 1024571640 12890 12890 12890 12890 0
112 20250403 173000 1024571640 12890 12890 12890 12890 0
113 20250403 172900 1024571640 12890 12890 12890 12890 0
114 20250403 172800 1024571640 12890 12890 12890 12890 0
115 20250403 172700 1024571640 12890 12890 12890 12890 0
116 20250403 172600 1024571640 12890 12890 12890 12890 0
117 20250403 172500 1024571640 12890 12890 12890 12890 0
118 20250403 172400 1024571640 12890 12890 12890 12890 0
119 20250403 172300 1024571640 12890 12890 12890 12890 0
120 20250403 172200 1024571640 12890 12890 12890 12890 0
121 20250403 172100 1024571640 12890 12890 12890 12890 0
122 20250403 172000 1024571640 12890 12890 12890 12890 2936
123 20250403 171900 1024571640 12890 12890 12890 12890 0
124 20250403 171800 1024571640 12890 12890 12890 12890 0
125 20250403 171700 1024571640 12890 12890 12890 12890 0
126 20250403 171600 1024571640 12890 12890 12890 12890 0
127 20250403 171500 1024571640 12890 12890 12890 12890 0
128 20250403 171400 1024571640 12890 12890 12890 12890 0
129 20250403 171300 1024571640 12890 12890 12890 12890 0
130 20250403 171200 1024571640 12890 12890 12890 12890 0
131 20250403 171100 1024571640 12890 12890 12890 12890 0
132 20250403 171000 1024571640 12890 12890 12890 12890 0
133 20250403 170900 1024571640 12890 12890 12890 12890 0
134 20250403 170800 1024571640 12890 12890 12890 12890 0
135 20250403 170700 1024571640 12890 12890 12890 12890 0
136 20250403 170600 1024571640 12890 12890 12890 12890 0
137 20250403 170500 1024571640 12890 12890 12890 12890 0
138 20250403 170400 1024571640 12890 12890 12890 12890 0
139 20250403 170300 1024571640 12890 12890 12890 12890 0
140 20250403 170200 1024571640 12890 12890 12890 12890 0
141 20250403 170100 1024571640 12890 12890 12890 12890 0
142 20250403 170000 1024571640 12890 12890 12890 12890 0
143 20250403 165900 1024571640 12890 12890 12890 12890 0
144 20250403 165800 1024571640 12890 12890 12890 12890 0
145 20250403 165700 1024571640 12890 12890 12890 12890 0
146 20250403 165600 1024571640 12890 12890 12890 12890 0
147 20250403 165500 1024571640 12890 12890 12890 12890 0
148 20250403 165400 1024571640 12890 12890 12890 12890 0
149 20250403 165300 1024571640 12890 12890 12890 12890 0
150 20250403 165200 1024571640 12890 12890 12890 12890 0
151 20250403 165100 1024571640 12890 12890 12890 12890 0
152 20250403 165000 1024571640 12890 12890 12890 12890 2936
153 20250403 164900 1024571640 12890 12890 12890 12890 0
154 20250403 164800 1024571640 12890 12890 12890 12890 0
155 20250403 164700 1024571640 12890 12890 12890 12890 0
156 20250403 164600 1024571640 12890 12890 12890 12890 0
157 20250403 164500 1024571640 12890 12890 12890 12890 0
158 20250403 164400 1024571640 12890 12890 12890 12890 0
159 20250403 164300 1024571640 12890 12890 12890 12890 0
160 20250403 164200 1024571640 12890 12890 12890 12890 0
161 20250403 164100 1024571640 12890 12890 12890 12890 0
162 20250403 164000 1024571640 12890 12890 12890 12890 0
163 20250403 163900 1024571640 12890 12890 12890 12890 0
164 20250403 163800 1024571640 12890 12890 12890 12890 0
165 20250403 163700 1024571640 12890 12890 12890 12890 0
166 20250403 163600 1024571640 12890 12890 12890 12890 0
167 20250403 163500 1024571640 12890 12890 12890 12890 0
168 20250403 163400 1024571640 12890 12890 12890 12890 0
169 20250403 163300 1024571640 12890 12890 12890 12890 0
170 20250403 163200 1024571640 12890 12890 12890 12890 0
171 20250403 163100 1024571640 12890 12890 12890 12890 0
172 20250403 163000 1024571640 12890 12890 12890 12890 0
173 20250403 162900 1024571640 12890 12890 12890 12890 0
174 20250403 162800 1024571640 12890 12890 12890 12890 0
175 20250403 162700 1024571640 12890 12890 12890 12890 0
176 20250403 162600 1024571640 12890 12890 12890 12890 0
177 20250403 162500 1024571640 12890 12890 12890 12890 0
178 20250403 162400 1024571640 12890 12890 12890 12890 0
179 20250403 162300 1024571640 12890 12890 12890 12890 0
180 20250403 162200 1024571640 12890 12890 12890 12890 0
181 20250403 162100 1024571640 12890 12890 12890 12890 0
182 20250403 162000 1024571640 12890 12890 12890 12890 2936
183 20250403 161900 1024571640 12890 12890 12890 12890 0
184 20250403 161800 1024571640 12890 12890 12890 12890 0
185 20250403 161700 1024571640 12890 12890 12890 12890 0
186 20250403 161600 1024571640 12890 12890 12890 12890 0
187 20250403 161500 1024571640 12890 12890 12890 12890 0
188 20250403 161400 1024571640 12890 12890 12890 12890 0
189 20250403 161300 1024571640 12890 12890 12890 12890 0
190 20250403 161200 1024571640 12890 12890 12890 12890 0
191 20250403 161100 1024571640 12890 12890 12890 12890 0
192 20250403 161000 1024571640 12890 12890 12890 12890 0
193 20250403 160900 1024571640 12890 12890 12890 12890 0
194 20250403 160800 1024571640 12890 12890 12890 12890 0
195 20250403 160700 1024571640 12890 12890 12890 12890 0
196 20250403 160600 1024571640 12890 12890 12890 12890 0
197 20250403 160500 1024571640 12890 12890 12890 12890 0
198 20250403 160400 1024571640 12890 12890 12890 12890 0
199 20250403 160300 1024571640 12890 12890 12890 12890 0
200 20250403 160200 1024571640 12890 12890 12890 12890 0
201 20250403 160100 1024571640 12890 12890 12890 12890 0
202 20250403 160000 1024571640 12890 12890 12890 12890 0
203 20250403 155900 1024571640 12890 12890 12890 12890 0
204 20250403 155800 1024571640 12890 12890 12890 12890 0
205 20250403 155700 1024571640 12890 12890 12890 12890 0
206 20250403 155600 1024571640 12890 12890 12890 12890 0
207 20250403 155500 1024571640 12890 12890 12890 12890 0
208 20250403 155400 1024571640 12890 12890 12890 12890 0
209 20250403 155300 1024571640 12890 12890 12890 12890 0
210 20250403 155200 1024571640 12890 12890 12890 12890 0
211 20250403 155100 1024571640 12890 12890 12890 12890 0
212 20250403 155000 1024571640 12890 12890 12890 12890 2936
213 20250403 154900 1024571640 12890 12890 12890 12890 0
214 20250403 154800 1024571640 12890 12890 12890 12890 0
215 20250403 154700 1024571640 12890 12890 12890 12890 0
216 20250403 154600 1024571640 12890 12890 12890 12890 0
217 20250403 154500 1024571640 12890 12890 12890 12890 0
218 20250403 154400 1024571640 12890 12890 12890 12890 0
219 20250403 154300 1024571640 12890 12890 12890 12890 0
220 20250403 154200 1024571640 12890 12890 12890 12890 0
221 20250403 154100 1024571640 12890 12890 12890 12890 0
222 20250403 154000 1024571640 12890 12890 12890 12890 0
223 20250403 153900 1024571640 12890 12890 12890 12890 0
224 20250403 153800 1024571640 12890 12890 12890 12890 0
225 20250403 153700 1024571640 12890 12890 12890 12890 0
226 20250403 153600 1024571640 12890 12890 12890 12890 0
227 20250403 153500 1024571640 12890 12890 12890 12890 0
228 20250403 153400 1024571640 12890 12890 12890 12890 0
229 20250403 153300 1024571640 12890 12890 12890 12890 0
230 20250403 153200 1024571640 12890 12890 12890 12890 0
231 20250403 153100 1024571640 12890 12890 12890 12890 0
232 20250403 153000 1024571640 12890 12890 12890 12890 2936
233 20250403 152900 986726600 12820 12820 12820 12820 0
234 20250403 152800 986726600 12820 12820 12820 12820 0
235 20250403 152700 986726600 12820 12820 12820 12820 0
236 20250403 152600 986726600 12820 12820 12820 12820 0
237 20250403 152500 986726600 12820 12820 12820 12820 0
238 20250403 152400 986726600 12820 12820 12820 12820 0
239 20250403 152300 986726600 12820 12820 12820 12820 0
240 20250403 152200 986726600 12820 12820 12820 12820 0
241 20250403 152100 986726600 12820 12820 12820 12820 0
242 20250403 152000 986726600 12820 12820 12820 12820 0
243 20250403 151900 986726600 12820 12850 12850 12820 61
244 20250403 151800 985943940 12830 12840 12850 12830 109
245 20250403 151700 984545280 12870 12840 12870 12830 150
246 20250403 151600 982618970 12850 12840 12850 12830 298
247 20250403 151500 978792920 12850 12840 12860 12840 219
248 20250403 151400 975979930 12830 12830 12840 12830 244
249 20250403 151300 972848130 12840 12840 12840 12820 261
250 20250403 151200 969498070 12830 12840 12840 12830 113
251 20250403 151100 968047970 12840 12840 12850 12840 211
252 20250403 151000 965338300 12850 12840 12850 12840 88
253 20250403 150900 964208230 12830 12820 12890 12820 753
254 20250403 150800 954534580 12830 12825 12830 12820 180
255 20250403 150700 952225775 12820 12810 12830 12810 389
256 20250403 150600 947236345 12820 12810 12820 12810 166
257 20250403 150500 945109375 12820 12800 12820 12800 481
258 20250403 150400 938945045 12810 12820 12820 12810 17
259 20250403 150300 938727165 12810 12820 12820 12800 419
260 20250403 150200 933358935 12810 12810 12820 12810 975
261 20250403 150100 920865565 12810 12800 12810 12800 150
262 20250403 150000 918945555 12800 12820 12820 12800 121
263 20250403 145900 917395775 12810 12820 12820 12810 298
264 20250403 145800 913575985 12810 12830 12830 12810 126
265 20250403 145700 911960485 12830 12830 12840 12830 85
266 20250403 145600 910869835 12830 12830 12830 12830 121
267 20250403 145500 909317405 12830 12830 12840 12830 211
268 20250403 145400 906609515 12830 12830 12830 12830 74
269 20250403 145300 905660095 12830 12830 12840 12830 636
270 20250403 145200 897500185 12830 12820 12830 12820 213
271 20250403 145100 894768325 12820 12820 12820 12820 160
272 20250403 145000 892717125 12820 12820 12820 12820 133
273 20250403 144900 891012065 12820 12830 12830 12820 59
274 20250403 144800 890255635 12840 12830 12840 12830 174
275 20250403 144700 888022885 12830 12830 12840 12830 175
276 20250403 144600 885776465 12830 12840 12840 12830 157
277 20250403 144500 883761955 12830 12810 12830 12800 945
278 20250403 144400 871648205 12810 12820 12820 12810 77
279 20250403 144300 870661815 12810 12830 12830 12810 166
280 20250403 144200 868533435 12820 12830 12830 12820 201
281 20250403 144100 865955315 12820 12830 12830 12820 198
282 20250403 144000 863416345 12820 12820 12830 12820 354
283 20250403 143900 858878015 12820 12820 12830 12820 83
284 20250403 143800 857813915 12830 12820 12830 12820 136
285 20250403 143700 856070350 12820 12820 12820 12820 269
286 20250403 143600 852621770 12830 12820 12830 12820 388
287 20250403 143500 847647280 12830 12840 12850 12820 962
288 20250403 143400 835300370 12840 12840 12840 12840 74
289 20250403 143300 834350210 12840 12840 12850 12840 462
290 20250403 143200 828415020 12850 12840 12850 12840 158
291 20250403 143100 826385640 12840 12840 12840 12840 275
292 20250403 143000 822854640 12860 12860 12860 12840 133
293 20250403 142900 821146350 12850 12830 12850 12830 1113
294 20250403 142800 806854080 12830 12840 12840 12830 257
295 20250403 142700 803555360 12840 12840 12840 12840 134
296 20250403 142600 801834800 12840 12840 12840 12840 57
297 20250403 142500 801102920 12840 12840 12840 12840 134
298 20250403 142400 799382360 12850 12850 12850 12840 137
299 20250403 142300 797622480 12840 12850 12850 12840 139
300 20250403 142200 795837670 12840 12850 12850 12840 130
301 20250403 142100 794168240 12850 12850 12850 12850 115
302 20250403 142000 792690490 12850 12850 12850 12850 174
303 20250403 141900 790454590 12850 12850 12850 12850 235
304 20250403 141800 787434840 12850 12850 12850 12850 377
305 20250403 141700 782590390 12840 12840 12850 12840 135
306 20250403 141600 780856970 12850 12840 12850 12840 359
307 20250403 141500 776244570 12840 12850 12850 12840 143
308 20250403 141400 774407940 12840 12840 12840 12840 94
309 20250403 141300 773200980 12840 12840 12840 12840 133
310 20250403 141200 771493260 12840 12840 12840 12840 135
311 20250403 141100 769759860 12850 12850 12850 12840 397
312 20250403 141000 764658940 12840 12840 12840 12840 137
313 20250403 140900 762899860 12840 12840 12850 12840 305
314 20250403 140800 758981910 12840 12840 12840 12840 183
315 20250403 140700 756632190 12840 12840 12850 12840 199
316 20250403 140600 754076650 12840 12840 12850 12840 133
317 20250403 140500 752368880 12840 12845 12850 12840 207
318 20250403 140400 749710985 12840 12840 12840 12840 269
319 20250403 140300 746257025 12840 12830 12840 12830 322
320 20250403 140200 742122825 12840 12830 12840 12830 151
321 20250403 140100 740184875 12830 12830 12840 12830 117
322 20250403 140000 738683375 12820 12810 12840 12810 713
323 20250403 135900 729535665 12820 12810 12820 12810 248
324 20250403 135800 726357325 12820 12830 12830 12820 75
325 20250403 135700 725395725 12840 12820 12840 12800 823
326 20250403 135600 714847585 12810 12820 12830 12810 465
327 20250403 135500 708887115 12830 12840 12840 12830 2074
328 20250403 135400 682259225 12850 12840 12850 12840 307
329 20250403 135300 678316165 12840 12840 12840 12840 207
330 20250403 135200 675658285 12840 12840 12840 12840 161
331 20250403 135100 673591045 12840 12840 12840 12830 369
332 20250403 135000 668853335 12830 12830 12840 12830 165
333 20250403 134900 666736255 12840 12840 12840 12830 136
334 20250403 134800 664990925 12840 12840 12840 12830 264
335 20250403 134700 661601725 12840 12860 12860 12830 117
336 20250403 134600 660099515 12870 12850 12870 12840 1191
337 20250403 134500 644793555 12860 12860 12860 12860 511
338 20250403 134400 638222095 12860 12860 12870 12850 204
339 20250403 134300 635598825 12860 12880 12880 12850 1373
340 20250403 134200 617944585 12880 12870 12880 12870 308
341 20250403 134100 613978455 12870 12870 12880 12860 585
342 20250403 134000 606449125 12870 12900 12910 12870 3868
343 20250403 133900 556567525 12910 12920 12930 12900 314
344 20250403 133800 552512895 12920 12910 12920 12890 526
345 20250403 133700 545727335 12900 12910 12920 12900 266
346 20250403 133600 542294085 12920 12900 12920 12900 252
347 20250403 133500 539041015 12920 12930 12940 12910 1476
348 20250403 133400 519965285 12930 12960 12960 12930 1169
349 20250403 133300 504842455 12960 12960 12960 12960 82
350 20250403 133200 503779735 12960 12950 12960 12950 42
351 20250403 133100 503235425 12960 12950 12960 12950 78
352 20250403 133000 502225135 12990 12990 12990 12990 45
353 20250403 132900 501640585 12960 12950 12960 12950 87
354 20250403 132800 500513655 12960 12980 12980 12950 134
355 20250403 132700 498776735 12980 12980 12980 12980 0
356 20250403 132600 498776735 12980 12980 12980 12980 28
357 20250403 132500 498413295 12940 12940 12940 12940 0
358 20250403 132400 498413295 12940 12950 12950 12940 118
359 20250403 132300 496885205 12940 12940 12940 12940 0
360 20250403 132200 496885205 12940 12940 12940 12940 0
361 20250403 132100 496885205 12940 12930 12940 12930 129
362 20250403 132000 495216945 12990 12980 12990 12980 70
363 20250403 131900 494307675 12990 12980 12990 12920 55
364 20250403 131800 493594585 12920 12920 12920 12920 0
365 20250403 131700 493594585 12920 12920 12920 12920 12
366 20250403 131600 493439545 12990 12980 12990 12980 77
367 20250403 131500 492439585 12960 12950 12960 12950 6
368 20250403 131400 492361835 12950 12950 12950 12950 21
369 20250403 131300 492089885 12950 12950 12950 12950 45
370 20250403 131200 491507135 12950 12950 12950 12950 0
371 20250403 131100 491507135 12950 12940 12950 12900 148
372 20250403 131000 489593955 12940 12940 12940 12940 2
373 20250403 130900 489568075 12940 12940 12940 12940 53
374 20250403 130800 488882255 12940 12940 12940 12940 0
375 20250403 130700 488882255 12940 12940 12940 12940 41
376 20250403 130600 488351715 12900 12920 12920 12900 13
377 20250403 130500 488183795 12910 12910 12910 12910 47
378 20250403 130400 487577025 12910 12910 12910 12910 0
379 20250403 130300 487577025 12910 12910 12910 12910 53
380 20250403 130200 486892795 12910 12880 12910 12880 15
381 20250403 130100 486699355 12900 12890 12900 12890 361
382 20250403 130000 482042555 12900 12900 12900 12900 0
383 20250403 125900 482042555 12900 12900 12900 12900 232
384 20250403 125800 479049755 12900 12900 12900 12900 0
385 20250403 125700 479049755 12900 12890 12900 12890 100
386 20250403 125600 477760655 12890 12890 12890 12890 1
387 20250403 125500 477747765 12890 12880 12890 12880 556
388 20250403 125400 470586215 12880 12880 12880 12880 0
389 20250403 125300 470586215 12880 12880 12880 12880 0
390 20250403 125200 470586215 12880 12880 12880 12880 2
391 20250403 125100 470560455 12880 12880 12880 12880 15
392 20250403 125000 470367255 12880 12880 12880 12880 17
393 20250403 124900 470148295 12880 12880 12880 12880 1
394 20250403 124800 470135415 12870 12870 12870 12870 198
395 20250403 124700 467587155 12880 12880 12880 12880 405
396 20250403 124600 462370755 12890 12890 12890 12890 175
397 20250403 124500 460115005 12890 12890 12890 12890 0
398 20250403 124400 460115005 12890 12900 12900 12890 57
399 20250403 124300 459380265 12900 12900 12900 12900 0
400 20250403 124200 459380265 12900 12900 12900 12900 2
401 20250403 124100 459354465 12900 12900 12900 12900 1
402 20250403 124000 459341565 12900 12900 12900 12900 3
403 20250403 123900 459302865 12900 12900 12900 12900 20
404 20250403 123800 459044865 12910 12910 12910 12910 23
405 20250403 123700 458747935 12900 12900 12900 12900 0
406 20250403 123600 458747935 12900 12900 12900 12900 0
407 20250403 123500 458747935 12900 12900 12900 12900 4
408 20250403 123400 458696335 12900 12900 12900 12900 4
409 20250403 123300 458644735 12900 12900 12900 12900 0
410 20250403 123200 458644735 12900 12900 12900 12900 23
411 20250403 123100 458348035 12900 12900 12900 12900 0
412 20250403 123000 458348035 12900 12900 12900 12900 35
413 20250403 122900 457896535 12900 12900 12900 12900 282
414 20250403 122800 454258735 12900 12900 12900 12900 138
415 20250403 122700 452478535 12900 12900 12900 12900 309
416 20250403 122600 448492435 12890 12920 12920 12890 702
417 20250403 122500 439435365 12910 12920 12920 12910 12
418 20250403 122400 439280425 12920 12920 12920 12920 0
419 20250403 122300 439280425 12920 12930 12930 12920 102
420 20250403 122200 437962575 12920 12920 12920 12920 0
421 20250403 122100 437962575 12920 12920 12920 12920 200
422 20250403 122000 435378575 12920 12920 12920 12920 0
423 20250403 121900 435378575 12920 12920 12920 12920 0
424 20250403 121800 435378575 12920 12920 12920 12920 8
425 20250403 121700 435275215 12920 12940 12940 12920 101
426 20250403 121600 433969335 12940 12940 12940 12940 0
427 20250403 121500 433969335 12940 12940 12940 12940 0
428 20250403 121400 433969335 12940 12940 12940 12940 45
429 20250403 121300 433387035 12940 12940 12940 12940 44
430 20250403 121200 432817675 12950 12950 12950 12950 99
431 20250403 121100 431535625 12950 12940 12950 12940 34
432 20250403 121000 431095615 12940 12940 12940 12940 0
433 20250403 120900 431095615 12940 12940 12940 12940 0
434 20250403 120800 431095615 12940 12940 12940 12940 0
435 20250403 120700 431095615 12940 12920 12940 12920 176
436 20250403 120600 428820485 12920 12920 12920 12920 0
437 20250403 120500 428820485 12920 12920 12920 12920 0
438 20250403 120400 428820485 12920 12910 12920 12910 35
439 20250403 120300 428368315 12900 12890 12900 12890 152
440 20250403 120200 426408955 12890 12870 12890 12850 1065
441 20250403 120100 412714645 12850 12850 12850 12850 0
442 20250403 120000 412714645 12850 12910 12910 12850 2262
443 20250403 115900 383574075 12960 12930 12960 12930 1198
444 20250403 115800 368069015 12930 12940 12940 12900 683
445 20250403 115700 359248155 12940 12940 12940 12940 294
446 20250403 115600 355443795 12940 12940 12940 12940 111
447 20250403 115500 354007455 12940 12930 12940 12930 505
448 20250403 115400 347474585 12950 12990 12990 12940 1350
449 20250403 115300 329989985 12980 12980 12980 12980 0
450 20250403 115200 329989985 12980 12980 12980 12980 95
451 20250403 115100 328756885 12990 12990 12990 12990 0
452 20250403 115000 328756885 12990 12990 12990 12990 0
453 20250403 114900 328756885 12990 12990 12990 12990 0
454 20250403 114800 328756885 12990 12990 12990 12990 0
455 20250403 114700 328756885 12990 12990 12990 12990 210
456 20250403 114600 326028985 12980 12980 12980 12980 0
457 20250403 114500 326028985 12980 12980 12980 12980 0
458 20250403 114400 326028985 12980 12980 12980 12980 0
459 20250403 114300 326028985 12980 12980 12980 12980 95
460 20250403 114200 324795885 12980 12980 12980 12980 25
461 20250403 114100 324471385 12990 12980 12990 12980 433
462 20250403 114000 318846745 12990 12980 12990 12980 2
463 20250403 113900 318820775 12990 12980 12990 12980 2
464 20250403 113800 318794805 12990 12990 12990 12990 0
465 20250403 113700 318794805 12990 12990 12990 12990 19
466 20250403 113600 318547995 12990 12990 12990 12990 17
467 20250403 113500 318327165 13000 13005 13005 13000 61
468 20250403 113400 317534045 13005 13005 13005 13005 1
469 20250403 113300 317521040 13005 13005 13005 13005 0
470 20250403 113200 317521040 13005 13050 13050 13000 201
471 20250403 113100 314899700 13050 13060 13060 13040 18
472 20250403 113000 314664820 13050 13050 13050 13050 0
473 20250403 112900 314664820 13050 13050 13050 13050 0
474 20250403 112800 314664820 13050 13050 13050 13050 0
475 20250403 112700 314664820 13050 13050 13050 13050 0
476 20250403 112600 314664820 13050 13050 13050 13050 0
477 20250403 112500 314664820 13050 13050 13050 13050 0
478 20250403 112400 314664820 13050 13050 13050 13050 0
479 20250403 112300 314664820 13050 13050 13050 13050 0
480 20250403 112200 314664820 13050 13050 13050 13050 0
481 20250403 112100 314664820 13050 13050 13050 13050 0
482 20250403 112000 314664820 13050 13060 13060 13050 42
483 20250403 111900 314116580 13050 13050 13050 13050 0
484 20250403 111800 314116580 13050 13050 13050 13050 8
485 20250403 111700 314012180 13110 13110 13110 13110 0
486 20250403 111600 314012180 13110 13110 13110 13110 1
487 20250403 111500 313999070 13040 13040 13040 13040 0
488 20250403 111400 313999070 13040 13110 13110 13040 74
489 20250403 111300 313030190 13130 13130 13130 13130 0
490 20250403 111200 313030190 13130 13130 13130 13130 0
491 20250403 111100 313030190 13130 13130 13130 13130 0
492 20250403 111000 313030190 13130 13130 13130 13130 2
493 20250403 110900 313003930 13130 13130 13130 13130 0
494 20250403 110800 313003930 13130 13130 13130 13130 0
495 20250403 110700 313003930 13130 13040 13130 13040 67
496 20250403 110600 312130160 13000 13000 13000 13000 0
497 20250403 110500 312130160 13000 13000 13000 13000 0
498 20250403 110400 312130160 13000 13000 13000 13000 0
499 20250403 110300 312130160 13000 13000 13050 13000 769
500 20250403 110200 302106080 12910 12920 12990 12910 374
501 20250403 110100 297274980 12950 12950 12950 12950 58
502 20250403 110000 296523880 12910 13000 13010 12910 457
503 20250403 105900 290588830 13000 13000 13000 13000 101
504 20250403 105800 289275830 13000 13010 13010 12990 35
505 20250403 105700 288820920 13020 13020 13020 13020 0
506 20250403 105600 288820920 13020 13020 13020 13020 1
507 20250403 105500 288807900 13020 13020 13020 13010 4
508 20250403 105400 288755840 13020 13020 13020 13020 1
509 20250403 105300 288742820 13020 13020 13020 13020 180
510 20250403 105200 286399220 13010 13010 13010 13010 0
511 20250403 105100 286399220 13010 12990 13010 12990 429
512 20250403 105000 280824510 12960 12915 12970 12915 95
513 20250403 104900 279593810 12950 12950 12950 12950 7
514 20250403 104800 279503160 12940 12920 12940 12920 89
515 20250403 104700 278351600 12920 13000 13000 12850 4598
516 20250403 104600 218827280 13010 13010 13010 13010 327
517 20250403 104500 214573010 13000 13000 13000 13000 317
518 20250403 104400 210452010 13000 13000 13000 13000 3
519 20250403 104300 210413010 12990 12990 13000 12990 77
520 20250403 104200 209412680 13000 13010 13020 13000 1085
521 20250403 104100 195304090 13020 13020 13020 13020 3
522 20250403 104000 195265030 13040 13040 13040 13040 20
523 20250403 103900 195004230 13020 13020 13020 13020 0
524 20250403 103800 195004230 13020 13030 13030 13020 75
525 20250403 103700 194027180 13030 13040 13040 13020 766
526 20250403 103600 184052980 13040 13050 13050 13030 271
527 20250403 103500 180516520 13030 13050 13050 13030 42
528 20250403 103400 179968960 13030 13050 13060 13020 786
529 20250403 103300 169727400 13070 13080 13090 13070 192
530 20250403 103200 167215810 13100 13100 13100 13100 1
531 20250403 103100 167202710 13130 13120 13130 13110 395
532 20250403 103000 162019220 13120 13120 13120 13120 10
533 20250403 102900 161888020 13050 13050 13050 13050 0
534 20250403 102800 161888020 13050 13090 13090 13040 78
535 20250403 102700 160869500 13090 13050 13090 13050 457
536 20250403 102600 154896610 13060 13080 13080 13060 275
537 20250403 102500 151303990 13070 13080 13080 13070 37
538 20250403 102400 150820250 13080 13080 13080 13080 20
539 20250403 102300 150558650 13080 13080 13080 13080 1
540 20250403 102200 150545570 13080 13080 13080 13080 0
541 20250403 102100 150545570 13080 13080 13080 13080 4
542 20250403 102000 150493250 13090 13100 13100 13090 12
543 20250403 101900 150336130 13100 13100 13100 13100 1
544 20250403 101800 150323030 13090 13090 13090 13090 97
545 20250403 101700 149053300 13130 13130 13130 13130 0
546 20250403 101600 149053300 13130 13130 13130 13130 0
547 20250403 101500 149053300 13130 13130 13130 13130 0
548 20250403 101400 149053300 13130 13130 13130 13130 0
549 20250403 101300 149053300 13130 13130 13130 13090 21
550 20250403 101200 148777970 13100 13100 13100 13100 3
551 20250403 101100 148738670 13100 13100 13100 13100 437
552 20250403 101000 143013970 13090 13100 13100 13090 6
553 20250403 100900 142935420 13100 13100 13100 13100 0
554 20250403 100800 142935420 13100 13100 13100 13100 10
555 20250403 100700 142804420 13100 13100 13100 13100 69
556 20250403 100600 141900520 13070 13070 13070 13070 1
557 20250403 100500 141887450 13090 13100 13100 13090 51
558 20250403 100400 141219850 13100 13100 13100 13100 5
559 20250403 100300 141154350 13090 13090 13090 13090 35
560 20250403 100200 140696200 13140 13140 13140 13140 0
561 20250403 100100 140696200 13140 13140 13140 13140 0
562 20250403 100000 140696200 13140 13140 13140 13140 1
563 20250403 095900 140683060 13060 13060 13060 13060 0
564 20250403 095800 140683060 13060 13060 13060 13060 0
565 20250403 095700 140683060 13060 13100 13100 13060 91
566 20250403 095600 139493830 13080 13080 13080 13080 0
567 20250403 095500 139493830 13080 13080 13080 13080 0
568 20250403 095400 139493830 13080 13090 13090 13080 108
569 20250403 095300 138081130 13100 13100 13100 13100 0
570 20250403 095200 138081130 13100 13100 13100 13100 0
571 20250403 095100 138081130 13100 13100 13100 13100 0
572 20250403 095000 138081130 13100 13100 13100 13100 5
573 20250403 094900 138015630 13100 13100 13100 13100 0
574 20250403 094800 138015630 13100 13100 13100 13100 11
575 20250403 094700 137871530 13110 13110 13110 13110 72
576 20250403 094600 136927610 13160 13160 13160 13160 0
577 20250403 094500 136927610 13160 13160 13160 13160 1
578 20250403 094400 136914450 13170 13170 13170 13170 0
579 20250403 094300 136914450 13170 13170 13170 13170 1
580 20250403 094200 136901280 13160 13160 13160 13160 28
581 20250403 094100 136532800 13170 13170 13170 13170 0
582 20250403 094000 136532800 13170 13180 13180 13170 2
583 20250403 093900 136506450 13060 13060 13060 13060 58
584 20250403 093800 135748970 13050 13140 13150 13050 405
585 20250403 093700 130434210 13090 13090 13090 13090 0
586 20250403 093600 130434210 13090 13090 13090 13090 3
587 20250403 093500 130394940 13090 13090 13090 13090 0
588 20250403 093400 130394940 13090 13090 13090 13090 1
589 20250403 093300 130381850 13100 13080 13100 13080 193
590 20250403 093200 127856010 13080 13080 13080 13080 1
591 20250403 093100 127842930 13140 13140 13140 13140 0
592 20250403 093000 127842930 13140 13140 13140 13140 0
593 20250403 092900 127842930 13140 13030 13140 13030 154
594 20250403 092800 125830370 13020 13020 13020 13020 0
595 20250403 092700 125830370 13020 13020 13020 13020 50
596 20250403 092600 125179370 13020 13150 13150 13020 151
597 20250403 092500 123211440 13150 13130 13150 13130 366
598 20250403 092400 118400380 13000 13150 13150 13000 160
599 20250403 092300 116313420 13100 13100 13100 13100 40
600 20250403 092200 115789420 13050 13050 13050 13050 0
601 20250403 092100 115789420 13050 13050 13050 13050 0
602 20250403 092000 115789420 13050 13050 13050 13050 560
603 20250403 091900 108481420 13050 13050 13050 13050 0
604 20250403 091800 108481420 13050 13050 13050 13050 0
605 20250403 091700 108481420 13050 13050 13050 13050 40
606 20250403 091600 107959420 13000 13000 13000 13000 15
607 20250403 091500 107764420 13000 13050 13050 13000 169
608 20250403 091400 105559970 13080 13050 13080 13050 94
609 20250403 091300 104332070 12970 12970 12970 12970 0
610 20250403 091200 104332070 12970 12970 12970 12970 0
611 20250403 091100 104332070 12970 12970 12970 12970 80
612 20250403 091000 103294470 13050 12980 13050 12970 1190
613 20250403 090900 87846740 12970 12980 12980 12970 223
614 20250403 090800 84952340 12980 13000 13000 12980 90
615 20250403 090700 83782990 13090 13000 13090 12990 356
616 20250403 090600 79154930 13020 13000 13020 13000 137
617 20250403 090500 77372810 13100 13100 13100 13100 0
618 20250403 090400 77372810 13100 13100 13100 13100 0
619 20250403 090300 77372810 13100 13020 13100 13020 200
620 20250403 090200 74768730 13000 13000 13000 13000 3134
621 20250403 090100 34026730 13000 12990 13000 12890 220
622 20250403 090000 31174150 12890 12850 13000 12850 2424