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

627
064550/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192500,1203106830,14380,14380,14380,14380,3691
20250403,192400,1203106830,14380,14380,14380,14380,0
20250403,192300,1203106830,14380,14380,14380,14380,0
20250403,192200,1203106830,14380,14380,14380,14380,0
20250403,192100,1203106830,14380,14380,14380,14380,0
20250403,192000,1203106830,14380,14380,14380,14380,0
20250403,191900,1203106830,14380,14380,14380,14380,0
20250403,191800,1203106830,14380,14380,14380,14380,0
20250403,191700,1203106830,14380,14380,14380,14380,0
20250403,191600,1203106830,14380,14380,14380,14380,0
20250403,191500,1203106830,14380,14380,14380,14380,0
20250403,191400,1203106830,14380,14380,14380,14380,0
20250403,191300,1203106830,14380,14380,14380,14380,0
20250403,191200,1203106830,14380,14380,14380,14380,0
20250403,191100,1203106830,14380,14380,14380,14380,0
20250403,191000,1203106830,14380,14380,14380,14380,0
20250403,190900,1203106830,14380,14380,14380,14380,0
20250403,190800,1203106830,14380,14380,14380,14380,0
20250403,190700,1203106830,14380,14380,14380,14380,0
20250403,190600,1203106830,14380,14380,14380,14380,0
20250403,190500,1203106830,14380,14380,14380,14380,0
20250403,190400,1203106830,14380,14380,14380,14380,0
20250403,190300,1203106830,14380,14380,14380,14380,0
20250403,190200,1203106830,14380,14380,14380,14380,0
20250403,190100,1203106830,14380,14380,14380,14380,0
20250403,190000,1203106830,14380,14380,14380,14380,0
20250403,185900,1203106830,14380,14380,14380,14380,0
20250403,185800,1203106830,14380,14380,14380,14380,0
20250403,185700,1203106830,14380,14380,14380,14380,0
20250403,185600,1203106830,14380,14380,14380,14380,0
20250403,185500,1203106830,14380,14380,14380,14380,3691
20250403,185400,1203106830,14380,14380,14380,14380,0
20250403,185300,1203106830,14380,14380,14380,14380,0
20250403,185200,1203106830,14380,14380,14380,14380,0
20250403,185100,1203106830,14380,14380,14380,14380,0
20250403,185000,1203106830,14380,14380,14380,14380,0
20250403,184900,1203106830,14380,14380,14380,14380,0
20250403,184800,1203106830,14380,14380,14380,14380,0
20250403,184700,1203106830,14380,14380,14380,14380,0
20250403,184600,1203106830,14380,14380,14380,14380,0
20250403,184500,1203106830,14380,14380,14380,14380,0
20250403,184400,1203106830,14380,14380,14380,14380,0
20250403,184300,1203106830,14380,14380,14380,14380,0
20250403,184200,1203106830,14380,14380,14380,14380,0
20250403,184100,1203106830,14380,14380,14380,14380,0
20250403,184000,1203106830,14380,14380,14380,14380,0
20250403,183900,1203106830,14380,14380,14380,14380,0
20250403,183800,1203106830,14380,14380,14380,14380,0
20250403,183700,1203106830,14380,14380,14380,14380,0
20250403,183600,1203106830,14380,14380,14380,14380,0
20250403,183500,1203106830,14380,14380,14380,14380,0
20250403,183400,1203106830,14380,14380,14380,14380,0
20250403,183300,1203106830,14380,14380,14380,14380,0
20250403,183200,1203106830,14380,14380,14380,14380,0
20250403,183100,1203106830,14380,14380,14380,14380,0
20250403,183000,1203106830,14380,14380,14380,14380,0
20250403,182900,1203106830,14380,14380,14380,14380,0
20250403,182800,1203106830,14380,14380,14380,14380,0
20250403,182700,1203106830,14380,14380,14380,14380,0
20250403,182600,1203106830,14380,14380,14380,14380,0
20250403,182500,1203106830,14380,14380,14380,14380,3691
20250403,182400,1203106830,14380,14380,14380,14380,0
20250403,182300,1203106830,14380,14380,14380,14380,0
20250403,182200,1203106830,14380,14380,14380,14380,0
20250403,182100,1203106830,14380,14380,14380,14380,0
20250403,182000,1203106830,14380,14380,14380,14380,0
20250403,181900,1203106830,14380,14380,14380,14380,0
20250403,181800,1203106830,14380,14380,14380,14380,0
20250403,181700,1203106830,14380,14380,14380,14380,0
20250403,181600,1203106830,14380,14380,14380,14380,0
20250403,181500,1203106830,14380,14380,14380,14380,0
20250403,181400,1203106830,14380,14380,14380,14380,0
20250403,181300,1203106830,14380,14380,14380,14380,0
20250403,181200,1203106830,14380,14380,14380,14380,0
20250403,181100,1203106830,14380,14380,14380,14380,0
20250403,181000,1203106830,14380,14380,14380,14380,0
20250403,180900,1203106830,14380,14380,14380,14380,0
20250403,180800,1203106830,14380,14380,14380,14380,0
20250403,180700,1203106830,14380,14380,14380,14380,0
20250403,180600,1203106830,14380,14380,14380,14380,0
20250403,180500,1203106830,14380,14380,14380,14380,0
20250403,180400,1203106830,14380,14380,14380,14380,0
20250403,180300,1203106830,14380,14380,14380,14380,0
20250403,180200,1203106830,14380,14380,14380,14380,0
20250403,180100,1203106830,14380,14380,14380,14380,0
20250403,180000,1203106830,14380,14380,14380,14380,0
20250403,175900,1203106830,14380,14380,14380,14380,0
20250403,175800,1203106830,14380,14380,14380,14380,0
20250403,175700,1203106830,14380,14380,14380,14380,0
20250403,175600,1203106830,14380,14380,14380,14380,0
20250403,175500,1203106830,14380,14380,14380,14380,3691
20250403,175400,1203106830,14380,14380,14380,14380,0
20250403,175300,1203106830,14380,14380,14380,14380,0
20250403,175200,1203106830,14380,14380,14380,14380,0
20250403,175100,1203106830,14380,14380,14380,14380,0
20250403,175000,1203106830,14380,14380,14380,14380,0
20250403,174900,1203106830,14380,14380,14380,14380,0
20250403,174800,1203106830,14380,14380,14380,14380,0
20250403,174700,1203106830,14380,14380,14380,14380,0
20250403,174600,1203106830,14380,14380,14380,14380,0
20250403,174500,1203106830,14380,14380,14380,14380,0
20250403,174400,1203106830,14380,14380,14380,14380,0
20250403,174300,1203106830,14380,14380,14380,14380,0
20250403,174200,1203106830,14380,14380,14380,14380,0
20250403,174100,1203106830,14380,14380,14380,14380,0
20250403,174000,1203106830,14380,14380,14380,14380,0
20250403,173900,1203106830,14380,14380,14380,14380,0
20250403,173800,1203106830,14380,14380,14380,14380,0
20250403,173700,1203106830,14380,14380,14380,14380,0
20250403,173600,1203106830,14380,14380,14380,14380,0
20250403,173500,1203106830,14380,14380,14380,14380,0
20250403,173400,1203106830,14380,14380,14380,14380,0
20250403,173300,1203106830,14380,14380,14380,14380,0
20250403,173200,1203106830,14380,14380,14380,14380,0
20250403,173100,1203106830,14380,14380,14380,14380,0
20250403,173000,1203106830,14380,14380,14380,14380,0
20250403,172900,1203106830,14380,14380,14380,14380,0
20250403,172800,1203106830,14380,14380,14380,14380,0
20250403,172700,1203106830,14380,14380,14380,14380,0
20250403,172600,1203106830,14380,14380,14380,14380,0
20250403,172500,1203106830,14380,14380,14380,14380,3691
20250403,172400,1203106830,14380,14380,14380,14380,0
20250403,172300,1203106830,14380,14380,14380,14380,0
20250403,172200,1203106830,14380,14380,14380,14380,0
20250403,172100,1203106830,14380,14380,14380,14380,0
20250403,172000,1203106830,14380,14380,14380,14380,0
20250403,171900,1203106830,14380,14380,14380,14380,0
20250403,171800,1203106830,14380,14380,14380,14380,0
20250403,171700,1203106830,14380,14380,14380,14380,0
20250403,171600,1203106830,14380,14380,14380,14380,0
20250403,171500,1203106830,14380,14380,14380,14380,0
20250403,171400,1203106830,14380,14380,14380,14380,0
20250403,171300,1203106830,14380,14380,14380,14380,0
20250403,171200,1203106830,14380,14380,14380,14380,0
20250403,171100,1203106830,14380,14380,14380,14380,0
20250403,171000,1203106830,14380,14380,14380,14380,0
20250403,170900,1203106830,14380,14380,14380,14380,0
20250403,170800,1203106830,14380,14380,14380,14380,0
20250403,170700,1203106830,14380,14380,14380,14380,0
20250403,170600,1203106830,14380,14380,14380,14380,0
20250403,170500,1203106830,14380,14380,14380,14380,0
20250403,170400,1203106830,14380,14380,14380,14380,0
20250403,170300,1203106830,14380,14380,14380,14380,0
20250403,170200,1203106830,14380,14380,14380,14380,0
20250403,170100,1203106830,14380,14380,14380,14380,0
20250403,170000,1203106830,14380,14380,14380,14380,0
20250403,165900,1203106830,14380,14380,14380,14380,0
20250403,165800,1203106830,14380,14380,14380,14380,0
20250403,165700,1203106830,14380,14380,14380,14380,0
20250403,165600,1203106830,14380,14380,14380,14380,0
20250403,165500,1203106830,14380,14380,14380,14380,3691
20250403,165400,1203106830,14380,14380,14380,14380,0
20250403,165300,1203106830,14380,14380,14380,14380,0
20250403,165200,1203106830,14380,14380,14380,14380,0
20250403,165100,1203106830,14380,14380,14380,14380,0
20250403,165000,1203106830,14380,14380,14380,14380,0
20250403,164900,1203106830,14380,14380,14380,14380,0
20250403,164800,1203106830,14380,14380,14380,14380,0
20250403,164700,1203106830,14380,14380,14380,14380,0
20250403,164600,1203106830,14380,14380,14380,14380,0
20250403,164500,1203106830,14380,14380,14380,14380,0
20250403,164400,1203106830,14380,14380,14380,14380,0
20250403,164300,1203106830,14380,14380,14380,14380,0
20250403,164200,1203106830,14380,14380,14380,14380,0
20250403,164100,1203106830,14380,14380,14380,14380,0
20250403,164000,1203106830,14380,14380,14380,14380,0
20250403,163900,1203106830,14380,14380,14380,14380,0
20250403,163800,1203106830,14380,14380,14380,14380,0
20250403,163700,1203106830,14380,14380,14380,14380,0
20250403,163600,1203106830,14380,14380,14380,14380,0
20250403,163500,1203106830,14380,14380,14380,14380,0
20250403,163400,1203106830,14380,14380,14380,14380,0
20250403,163300,1203106830,14380,14380,14380,14380,0
20250403,163200,1203106830,14380,14380,14380,14380,0
20250403,163100,1203106830,14380,14380,14380,14380,0
20250403,163000,1203106830,14380,14380,14380,14380,0
20250403,162900,1203106830,14380,14380,14380,14380,0
20250403,162800,1203106830,14380,14380,14380,14380,0
20250403,162700,1203106830,14380,14380,14380,14380,0
20250403,162600,1203106830,14380,14380,14380,14380,0
20250403,162500,1203106830,14380,14380,14380,14380,3691
20250403,162400,1203106830,14380,14380,14380,14380,0
20250403,162300,1203106830,14380,14380,14380,14380,0
20250403,162200,1203106830,14380,14380,14380,14380,0
20250403,162100,1203106830,14380,14380,14380,14380,0
20250403,162000,1203106830,14380,14380,14380,14380,0
20250403,161900,1203106830,14380,14380,14380,14380,0
20250403,161800,1203106830,14380,14380,14380,14380,0
20250403,161700,1203106830,14380,14380,14380,14380,0
20250403,161600,1203106830,14380,14380,14380,14380,0
20250403,161500,1203106830,14380,14380,14380,14380,0
20250403,161400,1203106830,14380,14380,14380,14380,0
20250403,161300,1203106830,14380,14380,14380,14380,0
20250403,161200,1203106830,14380,14380,14380,14380,0
20250403,161100,1203106830,14380,14380,14380,14380,0
20250403,161000,1203106830,14380,14380,14380,14380,0
20250403,160900,1203106830,14380,14380,14380,14380,0
20250403,160800,1203106830,14380,14380,14380,14380,0
20250403,160700,1203106830,14380,14380,14380,14380,0
20250403,160600,1203106830,14380,14380,14380,14380,0
20250403,160500,1203106830,14380,14380,14380,14380,0
20250403,160400,1203106830,14380,14380,14380,14380,0
20250403,160300,1203106830,14380,14380,14380,14380,0
20250403,160200,1203106830,14380,14380,14380,14380,0
20250403,160100,1203106830,14380,14380,14380,14380,0
20250403,160000,1203106830,14380,14380,14380,14380,0
20250403,155900,1203106830,14380,14380,14380,14380,0
20250403,155800,1203106830,14380,14380,14380,14380,0
20250403,155700,1203106830,14380,14380,14380,14380,0
20250403,155600,1203106830,14380,14380,14380,14380,0
20250403,155500,1203106830,14380,14380,14380,14380,3691
20250403,155400,1203106830,14380,14380,14380,14380,0
20250403,155300,1203106830,14380,14380,14380,14380,0
20250403,155200,1203106830,14380,14380,14380,14380,0
20250403,155100,1203106830,14380,14380,14380,14380,0
20250403,155000,1203106830,14380,14380,14380,14380,0
20250403,154900,1203106830,14380,14380,14380,14380,0
20250403,154800,1203106830,14380,14380,14380,14380,0
20250403,154700,1203106830,14380,14380,14380,14380,0
20250403,154600,1203106830,14380,14380,14380,14380,0
20250403,154500,1203106830,14380,14380,14380,14380,0
20250403,154400,1203106830,14380,14380,14380,14380,0
20250403,154300,1203106830,14380,14380,14380,14380,0
20250403,154200,1203106830,14380,14380,14380,14380,0
20250403,154100,1203106830,14380,14380,14380,14380,0
20250403,154000,1203106830,14380,14380,14380,14380,0
20250403,153900,1203106830,14380,14380,14380,14380,0
20250403,153800,1203106830,14380,14380,14380,14380,0
20250403,153700,1203106830,14380,14380,14380,14380,0
20250403,153600,1203106830,14380,14380,14380,14380,0
20250403,153500,1203106830,14380,14380,14380,14380,0
20250403,153400,1203106830,14380,14380,14380,14380,0
20250403,153300,1203106830,14380,14380,14380,14380,0
20250403,153200,1203106830,14380,14380,14380,14380,0
20250403,153100,1203106830,14380,14380,14380,14380,0
20250403,153000,1203106830,14380,14380,14380,14380,3691
20250403,152900,1150030250,14370,14370,14370,14370,0
20250403,152800,1150030250,14370,14370,14370,14370,0
20250403,152700,1150030250,14370,14370,14370,14370,0
20250403,152600,1150030250,14370,14370,14370,14370,0
20250403,152500,1150030250,14370,14370,14370,14370,0
20250403,152400,1150030250,14370,14370,14370,14370,0
20250403,152300,1150030250,14370,14370,14370,14370,0
20250403,152200,1150030250,14370,14370,14370,14370,0
20250403,152100,1150030250,14370,14370,14370,14370,0
20250403,152000,1150030250,14370,14370,14370,14370,0
20250403,151900,1150030250,14370,14370,14390,14360,940
20250403,151800,1136513210,14380,14390,14390,14370,274
20250403,151700,1132572600,14390,14330,14390,14330,1101
20250403,151600,1116757930,14340,14350,14350,14330,229
20250403,151500,1113474140,14350,14330,14350,14320,895
20250403,151400,1100646290,14330,14320,14330,14320,158
20250403,151300,1098382660,14320,14310,14320,14310,843
20250403,151200,1086313120,14310,14320,14330,14300,1046
20250403,151100,1071335720,14320,14280,14330,14280,1083
20250403,151000,1055846680,14280,14300,14300,14280,674
20250403,150900,1046213780,14300,14290,14300,14290,367
20250403,150800,1040967010,14300,14260,14310,14260,1056
20250403,150700,1025887930,14260,14250,14260,14250,610
20250403,150600,1017190580,14250,14250,14250,14250,431
20250403,150500,1011048830,14260,14260,14260,14250,732
20250403,150400,1000613510,14250,14250,14260,14250,656
20250403,150300,991265330,14250,14260,14260,14250,60
20250403,150200,990410320,14240,14250,14260,14240,338
20250403,150100,985594250,14250,14250,14270,14250,526
20250403,150000,978096380,14250,14250,14260,14250,231
20250403,145900,974804330,14250,14240,14250,14240,124
20250403,145800,973037490,14240,14250,14250,14240,82
20250403,145700,971869790,14240,14250,14270,14230,142
20250403,145600,969847530,14250,14260,14260,14250,414
20250403,145500,963946860,14260,14270,14290,14260,407
20250403,145400,958138980,14280,14230,14290,14230,751
20250403,145300,947440150,14220,14220,14220,14220,9
20250403,145200,947312170,14220,14190,14230,14190,833
20250403,145100,935476730,14190,14190,14200,14190,140
20250403,145000,933489860,14190,14160,14190,14160,554
20250403,144900,925639440,14150,14160,14160,14150,227
20250403,144800,922425130,14170,14160,14170,14160,309
20250403,144700,918049160,14160,14150,14160,14150,541
20250403,144600,910393380,14150,14140,14150,14140,142
20250403,144500,908385410,14150,14150,14150,14150,28
20250403,144400,907989210,14150,14150,14150,14140,36
20250403,144300,907479870,14150,14130,14150,14130,365
20250403,144200,902319090,14130,14140,14140,14130,51
20250403,144100,901598180,14140,14130,14140,14130,159
20250403,144000,899350310,14130,14130,14130,14130,0
20250403,143900,899350310,14130,14130,14130,14130,1
20250403,143800,899336180,14140,14140,14140,14140,46
20250403,143700,898685740,14140,14130,14140,14130,296
20250403,143600,894503220,14130,14130,14130,14130,0
20250403,143500,894503220,14130,14130,14130,14130,20
20250403,143400,894220620,14140,14140,14140,14130,123
20250403,143300,892482350,14150,14150,14150,14150,0
20250403,143200,892482350,14150,14150,14150,14150,0
20250403,143100,892482350,14150,14140,14150,14130,51
20250403,143000,891761270,14140,14170,14170,14140,172
20250403,142900,889327150,14150,14120,14160,14120,1608
20250403,142800,866595690,14120,14120,14120,14120,18
20250403,142700,866341530,14110,14120,14120,14110,104
20250403,142600,864873140,14110,14110,14110,14110,10
20250403,142500,864732040,14110,14110,14110,14110,103
20250403,142400,863278710,14110,14110,14110,14100,850
20250403,142300,851285450,14120,14110,14120,14110,20
20250403,142200,851003100,14120,14120,14120,14120,10
20250403,142100,850861900,14120,14120,14120,14120,27
20250403,142000,850480660,14110,14120,14120,14110,22
20250403,141900,850170040,14120,14120,14120,14120,28
20250403,141800,849774680,14120,14120,14120,14120,10
20250403,141700,849633480,14120,14120,14120,14120,20
20250403,141600,849351080,14120,14120,14120,14120,19
20250403,141500,849082800,14120,14110,14120,14110,195
20250403,141400,846331160,14110,14110,14110,14110,92
20250403,141300,845033040,14110,14120,14120,14100,2024
20250403,141200,816479260,14120,14110,14120,14110,128
20250403,141100,814672850,14120,14120,14120,14110,18
20250403,141000,814418720,14120,14120,14120,14110,277
20250403,140900,810507540,14130,14120,14130,14110,518
20250403,140800,803193020,14120,14120,14120,14120,12
20250403,140700,803023580,14120,14120,14120,14120,3
20250403,140600,802981220,14120,14120,14120,14110,193
20250403,140500,800256100,14110,14120,14120,14110,87
20250403,140400,799027720,14120,14120,14120,14110,265
20250403,140300,795285970,14120,14120,14120,14120,28
20250403,140200,794890610,14120,14120,14120,14120,75
20250403,140100,793831610,14120,14120,14120,14120,11
20250403,140000,793676290,14120,14120,14120,14110,94
20250403,135900,792349060,14130,14120,14130,14120,34
20250403,135800,791868930,14130,14130,14130,14120,102
20250403,135700,790427730,14130,14120,14130,14120,73
20250403,135600,789396710,14120,14140,14140,14110,70
20250403,135500,788408250,14110,14140,14140,14110,354
20250403,135400,783408080,14140,14150,14150,14140,302
20250403,135300,779137450,14150,14140,14150,14140,121
20250403,135200,777426260,14140,14130,14140,14130,270
20250403,135100,773609620,14110,14130,14140,14110,182
20250403,135000,771039240,14140,14120,14140,14110,464
20250403,134900,764483930,14130,14130,14130,14110,1083
20250403,134800,749189850,14130,14130,14130,14130,6
20250403,134700,749105070,14130,14130,14130,14130,0
20250403,134600,749105070,14130,14130,14130,14130,18
20250403,134500,748850730,14130,14130,14130,14120,96
20250403,134400,747494280,14120,14140,14140,14120,331
20250403,134300,742817300,14140,14140,14140,14140,0
20250403,134200,742817300,14140,14140,14140,14140,0
20250403,134100,742817300,14140,14140,14140,14140,22
20250403,134000,742506220,14130,14140,14140,14130,79
20250403,133900,741389220,14150,14140,14150,14140,94
20250403,133800,740059960,14140,14130,14140,14130,98
20250403,133700,738675180,14130,14130,14130,14130,30
20250403,133600,738251280,14130,14130,14130,14130,0
20250403,133500,738251280,14130,14140,14150,14130,121
20250403,133400,736540190,14150,14150,14150,14150,0
20250403,133300,736540190,14150,14150,14150,14150,10
20250403,133200,736398690,14150,14150,14160,14150,230
20250403,133100,733143830,14150,14150,14150,14150,3
20250403,133000,733101380,14160,14150,14160,14140,140
20250403,132900,731120380,14150,14150,14150,14150,8
20250403,132800,731007180,14140,14140,14140,14140,2
20250403,132700,730978900,14140,14150,14150,14140,25
20250403,132600,730625250,14140,14150,14150,14140,65
20250403,132500,729705950,14150,14150,14150,14140,137
20250403,132400,727767440,14150,14150,14150,14150,15
20250403,132300,727555190,14140,14140,14140,14140,6
20250403,132200,727470350,14140,14140,14140,14140,0
20250403,132100,727470350,14140,14140,14140,14140,14
20250403,132000,727272390,14140,14160,14160,14140,81
20250403,131900,726126220,14160,14160,14180,14150,274
20250403,131800,722245320,14160,14150,14160,14140,189
20250403,131700,719570910,14160,14140,14160,14140,362
20250403,131600,714449940,14140,14130,14140,14130,65
20250403,131500,713530860,14130,14130,14130,14130,1
20250403,131400,713516730,14140,14140,14140,14130,49
20250403,131300,712824230,14140,14130,14140,14130,17
20250403,131200,712583920,14140,14140,14140,14140,0
20250403,131100,712583920,14140,14140,14140,14130,79
20250403,131000,711466890,14140,14140,14140,14140,2
20250403,130900,711438610,14150,14140,14150,14140,24
20250403,130800,711099070,14140,14160,14170,14140,273
20250403,130700,707235050,14150,14130,14170,14130,215
20250403,130600,704192370,14130,14140,14140,14130,21
20250403,130500,703895530,14130,14130,14140,14130,165
20250403,130400,701563580,14130,14130,14130,14130,0
20250403,130300,701563580,14130,14130,14130,14130,3
20250403,130200,701521190,14130,14140,14140,14130,53
20250403,130100,700771830,14140,14140,14140,14130,396
20250403,130000,695172490,14140,14140,14140,14140,105
20250403,125900,693687790,14130,14130,14130,14130,0
20250403,125800,693687790,14130,14140,14140,14130,35
20250403,125700,693193120,14140,14140,14160,14140,19
20250403,125600,692924260,14140,14140,14140,14140,14
20250403,125500,692726300,14180,14130,14180,14120,368
20250403,125400,687521270,14120,14120,14120,14120,61
20250403,125300,686659950,14130,14130,14130,14130,0
20250403,125200,686659950,14130,14130,14130,14130,10
20250403,125100,686518650,14120,14130,14130,14120,195
20250403,125000,683763370,14140,14140,14140,14130,24
20250403,124900,683424030,14140,14140,14140,14140,0
20250403,124800,683424030,14140,14130,14140,14130,31
20250403,124700,682985720,14120,14140,14150,14120,116
20250403,124600,681345240,14120,14120,14140,14120,115
20250403,124500,679720030,14120,14120,14120,14120,3
20250403,124400,679677670,14120,14120,14120,14120,2
20250403,124300,679649430,14120,14120,14120,14120,0
20250403,124200,679649430,14120,14120,14120,14120,23
20250403,124100,679324670,14130,14140,14140,14130,28
20250403,124000,678928860,14130,14130,14130,14130,0
20250403,123900,678928860,14130,14140,14140,14130,18
20250403,123800,678674370,14140,14140,14140,14140,15
20250403,123700,678462270,14140,14140,14140,14140,10
20250403,123600,678320870,14140,14140,14140,14140,10
20250403,123500,678179470,14140,14120,14140,14120,270
20250403,123400,674366100,14120,14120,14120,14100,77
20250403,123300,673279580,14120,14120,14120,14120,9
20250403,123200,673152500,14120,14120,14120,14120,9
20250403,123100,673025420,14120,14110,14120,14110,9
20250403,123000,672898370,14110,14110,14110,14110,10
20250403,122900,672757270,14110,14110,14110,14110,32
20250403,122800,672305750,14120,14120,14120,14120,34
20250403,122700,671825670,14120,14120,14120,14120,0
20250403,122600,671825670,14120,14120,14120,14120,103
20250403,122500,670371310,14120,14120,14120,14120,8
20250403,122400,670258350,14130,14100,14130,14100,80
20250403,122300,669130260,14120,14130,14140,14100,223
20250403,122200,665984020,14130,14130,14130,14130,9
20250403,122100,665856850,14130,14130,14130,14130,13
20250403,122000,665673160,14130,14130,14130,14130,7
20250403,121900,665574250,14130,14120,14130,14120,22
20250403,121800,665263490,14130,14130,14130,14120,13
20250403,121700,665079820,14140,14140,14140,14140,8
20250403,121600,664966700,14130,14130,14130,14130,117
20250403,121500,663313490,14140,14140,14140,14140,8
20250403,121400,663200370,14140,14140,14140,14140,16
20250403,121300,662974130,14120,14140,14150,14120,251
20250403,121200,659425020,14150,14120,14150,14120,1020
20250403,121100,644994630,14120,14120,14130,14120,19
20250403,121000,644726250,14130,14120,14130,14120,7
20250403,120900,644627400,14120,14110,14120,14100,272
20250403,120800,640789360,14120,14110,14120,14110,11
20250403,120700,640634140,14130,14120,14130,14110,53
20250403,120600,639885760,14130,14130,14130,14130,0
20250403,120500,639885760,14130,14140,14140,14130,76
20250403,120400,638811140,14110,14110,14110,14110,7
20250403,120300,638712370,14110,14140,14150,14110,265
20250403,120200,634964420,14150,14090,14150,14070,1143
20250403,120100,618866860,14100,14100,14100,14100,0
20250403,120000,618866860,14100,14110,14120,14100,71
20250403,115900,617865270,14130,14130,14130,14130,0
20250403,115800,617865270,14130,14100,14130,14100,58
20250403,115700,617046100,14100,14100,14100,14100,250
20250403,115600,613521100,14080,14080,14080,14080,0
20250403,115500,613521100,14080,14080,14080,14080,1
20250403,115400,613507020,14100,14100,14100,14100,0
20250403,115300,613507020,14100,14100,14100,14100,0
20250403,115200,613507020,14100,14100,14100,14100,0
20250403,115100,613507020,14100,14100,14100,14100,10
20250403,115000,613366020,14100,14100,14100,14100,0
20250403,114900,613366020,14100,14090,14100,14080,52
20250403,114800,612633560,14100,14080,14100,14080,47
20250403,114700,611971660,14100,14090,14100,14090,60
20250403,114600,611126170,14090,14090,14090,14090,0
20250403,114500,611126170,14090,14090,14090,14090,0
20250403,114400,611126170,14090,14090,14090,14090,0
20250403,114300,611126170,14090,14070,14090,14070,112
20250403,114200,609550110,14080,14080,14080,14080,0
20250403,114100,609550110,14080,14080,14080,14080,0
20250403,114000,609550110,14080,14080,14090,14080,121
20250403,113900,607846300,14090,14090,14090,14090,0
20250403,113800,607846300,14090,14090,14090,14090,0
20250403,113700,607846300,14090,14090,14090,14090,1
20250403,113600,607832210,14090,14090,14090,14090,0
20250403,113500,607832210,14090,14090,14090,14090,0
20250403,113400,607832210,14090,14090,14090,14090,0
20250403,113300,607832210,14090,14090,14090,14090,0
20250403,113200,607832210,14090,14090,14090,14090,0
20250403,113100,607832210,14090,14090,14090,14090,71
20250403,113000,606831820,14070,14070,14070,14070,58
20250403,112900,606015760,14070,14070,14070,14070,6
20250403,112800,605931340,14060,14060,14060,14060,2
20250403,112700,605903220,14100,14070,14100,14070,198
20250403,112600,603113770,14090,14080,14090,14080,22
20250403,112500,602803920,14080,14060,14080,13990,504
20250403,112400,595741030,14060,14050,14060,14050,37
20250403,112300,595221130,14040,14040,14040,14040,3
20250403,112200,595179010,14050,14050,14050,14050,0
20250403,112100,595179010,14050,14040,14050,14040,133
20250403,112000,593310690,14040,14040,14040,14040,47
20250403,111900,592650810,14040,14040,14040,14040,2
20250403,111800,592622730,14050,14040,14050,14040,72
20250403,111700,591611560,14050,14030,14050,14030,200
20250403,111600,588802440,14020,14020,14020,14020,0
20250403,111500,588802440,14020,14020,14020,14020,30
20250403,111400,588381840,14010,14010,14010,14010,0
20250403,111300,588381840,14010,14020,14030,14010,128
20250403,111200,586586630,14030,14030,14030,14030,0
20250403,111100,586586630,14030,14030,14030,14030,30
20250403,111000,586165730,14030,14020,14030,14020,116
20250403,110900,584538910,14030,14030,14030,14030,3
20250403,110800,584496820,14030,14030,14030,14030,32
20250403,110700,584047860,14030,14020,14030,14020,55
20250403,110600,583276550,14050,14010,14060,14010,316
20250403,110500,578846760,14020,14020,14030,14020,69
20250403,110400,577879360,14020,14020,14020,14020,303
20250403,110300,573631300,14080,14010,14080,14010,119
20250403,110200,571962920,14000,13970,14000,13970,58
20250403,110100,571151040,14060,14060,14060,14060,0
20250403,110000,571151040,14060,13970,14080,13960,1288
20250403,105900,553126030,13970,13970,13970,13970,121
20250403,105800,551435660,13970,13970,13970,13970,590
20250403,105700,543193360,13980,13980,13980,13970,537
20250403,105600,535686230,13980,13960,13980,13960,94
20250403,105500,534372980,13970,13970,13970,13970,111
20250403,105400,532822310,13970,13970,13970,13960,67
20250403,105300,531886540,13970,13970,13970,13970,1
20250403,105200,531872570,13960,13960,13960,13960,10
20250403,105100,531732970,13970,13950,13970,13950,81
20250403,105000,530602290,13970,13960,14100,13960,1023
20250403,104900,516295310,13950,13960,13960,13950,34
20250403,104800,515820760,13950,13950,13950,13950,15
20250403,104700,515611510,13950,13940,13950,13940,20
20250403,104600,515332620,13970,13970,13970,13970,27
20250403,104500,514955430,13960,13950,13960,13950,52
20250403,104400,514229620,13950,13940,13950,13940,73
20250403,104300,513211410,13940,13940,13940,13940,0
20250403,104200,513211410,13940,13940,13940,13930,50
20250403,104100,512514550,13940,13940,13940,13940,165
20250403,104000,510214450,13930,13950,13960,13930,1455
20250403,103900,489925020,13950,13960,13960,13950,20
20250403,103800,489645950,13950,13950,13950,13940,50
20250403,103700,488948510,13950,13940,13950,13940,20
20250403,103600,488669660,13940,13940,13940,13940,4
20250403,103500,488613900,13940,13960,13960,13940,80
20250403,103400,487497340,13960,13960,13960,13940,196
20250403,103300,484762030,13960,13950,13960,13950,132
20250403,103200,482920370,13960,13960,13960,13960,6
20250403,103100,482836610,13960,13950,13960,13950,80
20250403,103000,481720400,13950,13960,13960,13950,44
20250403,102900,481106580,13960,13970,13970,13960,263
20250403,102800,477433030,13980,13980,13980,13970,35
20250403,102700,476943840,13970,13990,13990,13970,428
20250403,102600,470959640,13990,13990,13990,13990,12
20250403,102500,470791760,13990,13990,13990,13990,12
20250403,102400,470623880,14000,14000,14000,14000,15
20250403,102300,470413880,14000,13980,14000,13980,60
20250403,102200,469574160,13990,14000,14000,13980,42
20250403,102100,468986680,13990,14010,14010,13990,557
20250403,102000,461192580,14010,14000,14010,14000,150
20250403,101900,459091240,14000,14010,14010,13990,89
20250403,101800,457844700,13990,13990,14000,13990,26
20250403,101700,457480810,14010,14010,14010,14000,678
20250403,101600,447982330,14010,14030,14030,14010,3
20250403,101500,447940280,14020,14020,14020,14020,99
20250403,101400,446552300,14000,13980,14000,13980,186
20250403,101300,443950950,13980,13980,13980,13970,107
20250403,101200,442455250,13980,13990,13990,13980,74
20250403,101100,441420680,13990,13990,13990,13980,102
20250403,101000,439993850,13980,13980,13980,13980,15
20250403,100900,439784150,13990,13990,13990,13990,82
20250403,100800,438636970,13990,13990,14000,13990,199
20250403,100700,435852590,14000,13990,14000,13990,146
20250403,100600,433808720,14000,14020,14020,14000,221
20250403,100500,430714300,14010,14020,14020,14010,24
20250403,100400,430377930,14020,14010,14020,14000,100
20250403,100300,428976240,14020,14020,14020,13990,557
20250403,100200,421177820,14010,14020,14020,14000,88
20250403,100100,419944310,14010,14010,14010,14010,8
20250403,100000,419832230,14020,14020,14030,14020,85
20250403,095900,418640430,14020,14030,14030,14020,20
20250403,095800,418359900,14030,14040,14040,14030,89
20250403,095700,417111220,14050,14040,14050,14040,92
20250403,095600,415819290,14050,14060,14060,14050,72
20250403,095500,414807580,14050,14050,14050,14040,41
20250403,095400,414231600,14050,14050,14070,14040,470
20250403,095300,407628850,14040,14040,14040,14020,22
20250403,095200,407320070,14040,14030,14040,14030,39
20250403,095100,406772600,14030,14020,14030,14010,564
20250403,095000,398868770,14030,14030,14040,14030,173
20250403,094900,396441470,14020,14020,14020,14020,12
20250403,094800,396273230,14020,14020,14050,14020,335
20250403,094700,391572050,14030,14030,14040,14030,225
20250403,094600,388414150,14040,14040,14050,14040,105
20250403,094500,386939570,14040,14070,14070,14040,634
20250403,094400,378027040,14060,14050,14060,14040,82
20250403,094300,376874910,14040,14010,14040,14010,162
20250403,094200,374601220,14010,14010,14010,14010,80
20250403,094100,373480420,13990,13990,14010,13990,54
20250403,094000,372724600,14020,14020,14020,14020,30
20250403,093900,372304000,13970,13980,13980,13970,89
20250403,093800,371059830,14000,13990,14000,13990,183
20250403,093700,368498320,13990,13930,13990,13920,713
20250403,093600,358534810,13920,13910,13920,13900,154
20250403,093500,356392420,13910,13920,13920,13900,183
20250403,093400,353846510,13940,13960,13960,13930,174
20250403,093300,351419990,13960,13960,13960,13960,50
20250403,093200,350721990,13960,13940,13960,13940,104
20250403,093100,349270920,13930,13940,13940,13930,66
20250403,093000,348351470,13970,13970,13970,13970,2
20250403,092900,348323530,13910,13910,13970,13900,1450
20250403,092800,328129370,13910,13910,13910,13880,1541
20250403,092700,306712450,13910,13920,13920,13910,273
20250403,092600,302914370,13910,13900,13970,13900,161
20250403,092500,300673870,13920,13890,13920,13890,262
20250403,092400,297028960,13890,13920,13920,13890,138
20250403,092300,295111960,13880,13910,13930,13880,276
20250403,092200,291273920,13910,13910,13920,13840,1659
20250403,092100,268256940,13870,13880,13910,13850,541
20250403,092000,260751640,13880,13900,13900,13870,117
20250403,091900,259127260,13920,13900,13920,13900,27
20250403,091800,258751460,13910,13920,13920,13900,265
20250403,091700,255065410,13900,13900,13900,13900,88
20250403,091600,253842210,13860,13800,13860,13800,409
20250403,091500,248182120,13800,13830,13840,13770,348
20250403,091400,243371980,13820,13860,13860,13760,1340
20250403,091300,224888180,13820,13900,13900,13820,418
20250403,091200,219105970,13830,13830,13840,13830,502
20250403,091100,212162810,13820,13820,13820,13820,233
20250403,091000,208942750,13800,13830,13830,13770,733
20250403,090900,198828730,13830,13830,13830,13770,1591
20250403,090800,176857670,13830,13820,13860,13810,636
20250403,090700,168062490,13800,13820,13900,13800,1666
20250403,090600,145043250,13860,13890,13900,13810,620
20250403,090500,136442700,13890,13910,13920,13860,397
20250403,090400,130925120,13820,13860,13930,13800,371
20250403,090300,125767180,13680,13820,13970,13510,915
20250403,090200,113197220,13970,13910,13990,13800,4449
20250403,090100,51138350,14000,14040,14050,13860,1199
20250403,090000,34409370,13900,14110,14110,13900,2450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192500 1203106830 14380 14380 14380 14380 3691
3 20250403 192400 1203106830 14380 14380 14380 14380 0
4 20250403 192300 1203106830 14380 14380 14380 14380 0
5 20250403 192200 1203106830 14380 14380 14380 14380 0
6 20250403 192100 1203106830 14380 14380 14380 14380 0
7 20250403 192000 1203106830 14380 14380 14380 14380 0
8 20250403 191900 1203106830 14380 14380 14380 14380 0
9 20250403 191800 1203106830 14380 14380 14380 14380 0
10 20250403 191700 1203106830 14380 14380 14380 14380 0
11 20250403 191600 1203106830 14380 14380 14380 14380 0
12 20250403 191500 1203106830 14380 14380 14380 14380 0
13 20250403 191400 1203106830 14380 14380 14380 14380 0
14 20250403 191300 1203106830 14380 14380 14380 14380 0
15 20250403 191200 1203106830 14380 14380 14380 14380 0
16 20250403 191100 1203106830 14380 14380 14380 14380 0
17 20250403 191000 1203106830 14380 14380 14380 14380 0
18 20250403 190900 1203106830 14380 14380 14380 14380 0
19 20250403 190800 1203106830 14380 14380 14380 14380 0
20 20250403 190700 1203106830 14380 14380 14380 14380 0
21 20250403 190600 1203106830 14380 14380 14380 14380 0
22 20250403 190500 1203106830 14380 14380 14380 14380 0
23 20250403 190400 1203106830 14380 14380 14380 14380 0
24 20250403 190300 1203106830 14380 14380 14380 14380 0
25 20250403 190200 1203106830 14380 14380 14380 14380 0
26 20250403 190100 1203106830 14380 14380 14380 14380 0
27 20250403 190000 1203106830 14380 14380 14380 14380 0
28 20250403 185900 1203106830 14380 14380 14380 14380 0
29 20250403 185800 1203106830 14380 14380 14380 14380 0
30 20250403 185700 1203106830 14380 14380 14380 14380 0
31 20250403 185600 1203106830 14380 14380 14380 14380 0
32 20250403 185500 1203106830 14380 14380 14380 14380 3691
33 20250403 185400 1203106830 14380 14380 14380 14380 0
34 20250403 185300 1203106830 14380 14380 14380 14380 0
35 20250403 185200 1203106830 14380 14380 14380 14380 0
36 20250403 185100 1203106830 14380 14380 14380 14380 0
37 20250403 185000 1203106830 14380 14380 14380 14380 0
38 20250403 184900 1203106830 14380 14380 14380 14380 0
39 20250403 184800 1203106830 14380 14380 14380 14380 0
40 20250403 184700 1203106830 14380 14380 14380 14380 0
41 20250403 184600 1203106830 14380 14380 14380 14380 0
42 20250403 184500 1203106830 14380 14380 14380 14380 0
43 20250403 184400 1203106830 14380 14380 14380 14380 0
44 20250403 184300 1203106830 14380 14380 14380 14380 0
45 20250403 184200 1203106830 14380 14380 14380 14380 0
46 20250403 184100 1203106830 14380 14380 14380 14380 0
47 20250403 184000 1203106830 14380 14380 14380 14380 0
48 20250403 183900 1203106830 14380 14380 14380 14380 0
49 20250403 183800 1203106830 14380 14380 14380 14380 0
50 20250403 183700 1203106830 14380 14380 14380 14380 0
51 20250403 183600 1203106830 14380 14380 14380 14380 0
52 20250403 183500 1203106830 14380 14380 14380 14380 0
53 20250403 183400 1203106830 14380 14380 14380 14380 0
54 20250403 183300 1203106830 14380 14380 14380 14380 0
55 20250403 183200 1203106830 14380 14380 14380 14380 0
56 20250403 183100 1203106830 14380 14380 14380 14380 0
57 20250403 183000 1203106830 14380 14380 14380 14380 0
58 20250403 182900 1203106830 14380 14380 14380 14380 0
59 20250403 182800 1203106830 14380 14380 14380 14380 0
60 20250403 182700 1203106830 14380 14380 14380 14380 0
61 20250403 182600 1203106830 14380 14380 14380 14380 0
62 20250403 182500 1203106830 14380 14380 14380 14380 3691
63 20250403 182400 1203106830 14380 14380 14380 14380 0
64 20250403 182300 1203106830 14380 14380 14380 14380 0
65 20250403 182200 1203106830 14380 14380 14380 14380 0
66 20250403 182100 1203106830 14380 14380 14380 14380 0
67 20250403 182000 1203106830 14380 14380 14380 14380 0
68 20250403 181900 1203106830 14380 14380 14380 14380 0
69 20250403 181800 1203106830 14380 14380 14380 14380 0
70 20250403 181700 1203106830 14380 14380 14380 14380 0
71 20250403 181600 1203106830 14380 14380 14380 14380 0
72 20250403 181500 1203106830 14380 14380 14380 14380 0
73 20250403 181400 1203106830 14380 14380 14380 14380 0
74 20250403 181300 1203106830 14380 14380 14380 14380 0
75 20250403 181200 1203106830 14380 14380 14380 14380 0
76 20250403 181100 1203106830 14380 14380 14380 14380 0
77 20250403 181000 1203106830 14380 14380 14380 14380 0
78 20250403 180900 1203106830 14380 14380 14380 14380 0
79 20250403 180800 1203106830 14380 14380 14380 14380 0
80 20250403 180700 1203106830 14380 14380 14380 14380 0
81 20250403 180600 1203106830 14380 14380 14380 14380 0
82 20250403 180500 1203106830 14380 14380 14380 14380 0
83 20250403 180400 1203106830 14380 14380 14380 14380 0
84 20250403 180300 1203106830 14380 14380 14380 14380 0
85 20250403 180200 1203106830 14380 14380 14380 14380 0
86 20250403 180100 1203106830 14380 14380 14380 14380 0
87 20250403 180000 1203106830 14380 14380 14380 14380 0
88 20250403 175900 1203106830 14380 14380 14380 14380 0
89 20250403 175800 1203106830 14380 14380 14380 14380 0
90 20250403 175700 1203106830 14380 14380 14380 14380 0
91 20250403 175600 1203106830 14380 14380 14380 14380 0
92 20250403 175500 1203106830 14380 14380 14380 14380 3691
93 20250403 175400 1203106830 14380 14380 14380 14380 0
94 20250403 175300 1203106830 14380 14380 14380 14380 0
95 20250403 175200 1203106830 14380 14380 14380 14380 0
96 20250403 175100 1203106830 14380 14380 14380 14380 0
97 20250403 175000 1203106830 14380 14380 14380 14380 0
98 20250403 174900 1203106830 14380 14380 14380 14380 0
99 20250403 174800 1203106830 14380 14380 14380 14380 0
100 20250403 174700 1203106830 14380 14380 14380 14380 0
101 20250403 174600 1203106830 14380 14380 14380 14380 0
102 20250403 174500 1203106830 14380 14380 14380 14380 0
103 20250403 174400 1203106830 14380 14380 14380 14380 0
104 20250403 174300 1203106830 14380 14380 14380 14380 0
105 20250403 174200 1203106830 14380 14380 14380 14380 0
106 20250403 174100 1203106830 14380 14380 14380 14380 0
107 20250403 174000 1203106830 14380 14380 14380 14380 0
108 20250403 173900 1203106830 14380 14380 14380 14380 0
109 20250403 173800 1203106830 14380 14380 14380 14380 0
110 20250403 173700 1203106830 14380 14380 14380 14380 0
111 20250403 173600 1203106830 14380 14380 14380 14380 0
112 20250403 173500 1203106830 14380 14380 14380 14380 0
113 20250403 173400 1203106830 14380 14380 14380 14380 0
114 20250403 173300 1203106830 14380 14380 14380 14380 0
115 20250403 173200 1203106830 14380 14380 14380 14380 0
116 20250403 173100 1203106830 14380 14380 14380 14380 0
117 20250403 173000 1203106830 14380 14380 14380 14380 0
118 20250403 172900 1203106830 14380 14380 14380 14380 0
119 20250403 172800 1203106830 14380 14380 14380 14380 0
120 20250403 172700 1203106830 14380 14380 14380 14380 0
121 20250403 172600 1203106830 14380 14380 14380 14380 0
122 20250403 172500 1203106830 14380 14380 14380 14380 3691
123 20250403 172400 1203106830 14380 14380 14380 14380 0
124 20250403 172300 1203106830 14380 14380 14380 14380 0
125 20250403 172200 1203106830 14380 14380 14380 14380 0
126 20250403 172100 1203106830 14380 14380 14380 14380 0
127 20250403 172000 1203106830 14380 14380 14380 14380 0
128 20250403 171900 1203106830 14380 14380 14380 14380 0
129 20250403 171800 1203106830 14380 14380 14380 14380 0
130 20250403 171700 1203106830 14380 14380 14380 14380 0
131 20250403 171600 1203106830 14380 14380 14380 14380 0
132 20250403 171500 1203106830 14380 14380 14380 14380 0
133 20250403 171400 1203106830 14380 14380 14380 14380 0
134 20250403 171300 1203106830 14380 14380 14380 14380 0
135 20250403 171200 1203106830 14380 14380 14380 14380 0
136 20250403 171100 1203106830 14380 14380 14380 14380 0
137 20250403 171000 1203106830 14380 14380 14380 14380 0
138 20250403 170900 1203106830 14380 14380 14380 14380 0
139 20250403 170800 1203106830 14380 14380 14380 14380 0
140 20250403 170700 1203106830 14380 14380 14380 14380 0
141 20250403 170600 1203106830 14380 14380 14380 14380 0
142 20250403 170500 1203106830 14380 14380 14380 14380 0
143 20250403 170400 1203106830 14380 14380 14380 14380 0
144 20250403 170300 1203106830 14380 14380 14380 14380 0
145 20250403 170200 1203106830 14380 14380 14380 14380 0
146 20250403 170100 1203106830 14380 14380 14380 14380 0
147 20250403 170000 1203106830 14380 14380 14380 14380 0
148 20250403 165900 1203106830 14380 14380 14380 14380 0
149 20250403 165800 1203106830 14380 14380 14380 14380 0
150 20250403 165700 1203106830 14380 14380 14380 14380 0
151 20250403 165600 1203106830 14380 14380 14380 14380 0
152 20250403 165500 1203106830 14380 14380 14380 14380 3691
153 20250403 165400 1203106830 14380 14380 14380 14380 0
154 20250403 165300 1203106830 14380 14380 14380 14380 0
155 20250403 165200 1203106830 14380 14380 14380 14380 0
156 20250403 165100 1203106830 14380 14380 14380 14380 0
157 20250403 165000 1203106830 14380 14380 14380 14380 0
158 20250403 164900 1203106830 14380 14380 14380 14380 0
159 20250403 164800 1203106830 14380 14380 14380 14380 0
160 20250403 164700 1203106830 14380 14380 14380 14380 0
161 20250403 164600 1203106830 14380 14380 14380 14380 0
162 20250403 164500 1203106830 14380 14380 14380 14380 0
163 20250403 164400 1203106830 14380 14380 14380 14380 0
164 20250403 164300 1203106830 14380 14380 14380 14380 0
165 20250403 164200 1203106830 14380 14380 14380 14380 0
166 20250403 164100 1203106830 14380 14380 14380 14380 0
167 20250403 164000 1203106830 14380 14380 14380 14380 0
168 20250403 163900 1203106830 14380 14380 14380 14380 0
169 20250403 163800 1203106830 14380 14380 14380 14380 0
170 20250403 163700 1203106830 14380 14380 14380 14380 0
171 20250403 163600 1203106830 14380 14380 14380 14380 0
172 20250403 163500 1203106830 14380 14380 14380 14380 0
173 20250403 163400 1203106830 14380 14380 14380 14380 0
174 20250403 163300 1203106830 14380 14380 14380 14380 0
175 20250403 163200 1203106830 14380 14380 14380 14380 0
176 20250403 163100 1203106830 14380 14380 14380 14380 0
177 20250403 163000 1203106830 14380 14380 14380 14380 0
178 20250403 162900 1203106830 14380 14380 14380 14380 0
179 20250403 162800 1203106830 14380 14380 14380 14380 0
180 20250403 162700 1203106830 14380 14380 14380 14380 0
181 20250403 162600 1203106830 14380 14380 14380 14380 0
182 20250403 162500 1203106830 14380 14380 14380 14380 3691
183 20250403 162400 1203106830 14380 14380 14380 14380 0
184 20250403 162300 1203106830 14380 14380 14380 14380 0
185 20250403 162200 1203106830 14380 14380 14380 14380 0
186 20250403 162100 1203106830 14380 14380 14380 14380 0
187 20250403 162000 1203106830 14380 14380 14380 14380 0
188 20250403 161900 1203106830 14380 14380 14380 14380 0
189 20250403 161800 1203106830 14380 14380 14380 14380 0
190 20250403 161700 1203106830 14380 14380 14380 14380 0
191 20250403 161600 1203106830 14380 14380 14380 14380 0
192 20250403 161500 1203106830 14380 14380 14380 14380 0
193 20250403 161400 1203106830 14380 14380 14380 14380 0
194 20250403 161300 1203106830 14380 14380 14380 14380 0
195 20250403 161200 1203106830 14380 14380 14380 14380 0
196 20250403 161100 1203106830 14380 14380 14380 14380 0
197 20250403 161000 1203106830 14380 14380 14380 14380 0
198 20250403 160900 1203106830 14380 14380 14380 14380 0
199 20250403 160800 1203106830 14380 14380 14380 14380 0
200 20250403 160700 1203106830 14380 14380 14380 14380 0
201 20250403 160600 1203106830 14380 14380 14380 14380 0
202 20250403 160500 1203106830 14380 14380 14380 14380 0
203 20250403 160400 1203106830 14380 14380 14380 14380 0
204 20250403 160300 1203106830 14380 14380 14380 14380 0
205 20250403 160200 1203106830 14380 14380 14380 14380 0
206 20250403 160100 1203106830 14380 14380 14380 14380 0
207 20250403 160000 1203106830 14380 14380 14380 14380 0
208 20250403 155900 1203106830 14380 14380 14380 14380 0
209 20250403 155800 1203106830 14380 14380 14380 14380 0
210 20250403 155700 1203106830 14380 14380 14380 14380 0
211 20250403 155600 1203106830 14380 14380 14380 14380 0
212 20250403 155500 1203106830 14380 14380 14380 14380 3691
213 20250403 155400 1203106830 14380 14380 14380 14380 0
214 20250403 155300 1203106830 14380 14380 14380 14380 0
215 20250403 155200 1203106830 14380 14380 14380 14380 0
216 20250403 155100 1203106830 14380 14380 14380 14380 0
217 20250403 155000 1203106830 14380 14380 14380 14380 0
218 20250403 154900 1203106830 14380 14380 14380 14380 0
219 20250403 154800 1203106830 14380 14380 14380 14380 0
220 20250403 154700 1203106830 14380 14380 14380 14380 0
221 20250403 154600 1203106830 14380 14380 14380 14380 0
222 20250403 154500 1203106830 14380 14380 14380 14380 0
223 20250403 154400 1203106830 14380 14380 14380 14380 0
224 20250403 154300 1203106830 14380 14380 14380 14380 0
225 20250403 154200 1203106830 14380 14380 14380 14380 0
226 20250403 154100 1203106830 14380 14380 14380 14380 0
227 20250403 154000 1203106830 14380 14380 14380 14380 0
228 20250403 153900 1203106830 14380 14380 14380 14380 0
229 20250403 153800 1203106830 14380 14380 14380 14380 0
230 20250403 153700 1203106830 14380 14380 14380 14380 0
231 20250403 153600 1203106830 14380 14380 14380 14380 0
232 20250403 153500 1203106830 14380 14380 14380 14380 0
233 20250403 153400 1203106830 14380 14380 14380 14380 0
234 20250403 153300 1203106830 14380 14380 14380 14380 0
235 20250403 153200 1203106830 14380 14380 14380 14380 0
236 20250403 153100 1203106830 14380 14380 14380 14380 0
237 20250403 153000 1203106830 14380 14380 14380 14380 3691
238 20250403 152900 1150030250 14370 14370 14370 14370 0
239 20250403 152800 1150030250 14370 14370 14370 14370 0
240 20250403 152700 1150030250 14370 14370 14370 14370 0
241 20250403 152600 1150030250 14370 14370 14370 14370 0
242 20250403 152500 1150030250 14370 14370 14370 14370 0
243 20250403 152400 1150030250 14370 14370 14370 14370 0
244 20250403 152300 1150030250 14370 14370 14370 14370 0
245 20250403 152200 1150030250 14370 14370 14370 14370 0
246 20250403 152100 1150030250 14370 14370 14370 14370 0
247 20250403 152000 1150030250 14370 14370 14370 14370 0
248 20250403 151900 1150030250 14370 14370 14390 14360 940
249 20250403 151800 1136513210 14380 14390 14390 14370 274
250 20250403 151700 1132572600 14390 14330 14390 14330 1101
251 20250403 151600 1116757930 14340 14350 14350 14330 229
252 20250403 151500 1113474140 14350 14330 14350 14320 895
253 20250403 151400 1100646290 14330 14320 14330 14320 158
254 20250403 151300 1098382660 14320 14310 14320 14310 843
255 20250403 151200 1086313120 14310 14320 14330 14300 1046
256 20250403 151100 1071335720 14320 14280 14330 14280 1083
257 20250403 151000 1055846680 14280 14300 14300 14280 674
258 20250403 150900 1046213780 14300 14290 14300 14290 367
259 20250403 150800 1040967010 14300 14260 14310 14260 1056
260 20250403 150700 1025887930 14260 14250 14260 14250 610
261 20250403 150600 1017190580 14250 14250 14250 14250 431
262 20250403 150500 1011048830 14260 14260 14260 14250 732
263 20250403 150400 1000613510 14250 14250 14260 14250 656
264 20250403 150300 991265330 14250 14260 14260 14250 60
265 20250403 150200 990410320 14240 14250 14260 14240 338
266 20250403 150100 985594250 14250 14250 14270 14250 526
267 20250403 150000 978096380 14250 14250 14260 14250 231
268 20250403 145900 974804330 14250 14240 14250 14240 124
269 20250403 145800 973037490 14240 14250 14250 14240 82
270 20250403 145700 971869790 14240 14250 14270 14230 142
271 20250403 145600 969847530 14250 14260 14260 14250 414
272 20250403 145500 963946860 14260 14270 14290 14260 407
273 20250403 145400 958138980 14280 14230 14290 14230 751
274 20250403 145300 947440150 14220 14220 14220 14220 9
275 20250403 145200 947312170 14220 14190 14230 14190 833
276 20250403 145100 935476730 14190 14190 14200 14190 140
277 20250403 145000 933489860 14190 14160 14190 14160 554
278 20250403 144900 925639440 14150 14160 14160 14150 227
279 20250403 144800 922425130 14170 14160 14170 14160 309
280 20250403 144700 918049160 14160 14150 14160 14150 541
281 20250403 144600 910393380 14150 14140 14150 14140 142
282 20250403 144500 908385410 14150 14150 14150 14150 28
283 20250403 144400 907989210 14150 14150 14150 14140 36
284 20250403 144300 907479870 14150 14130 14150 14130 365
285 20250403 144200 902319090 14130 14140 14140 14130 51
286 20250403 144100 901598180 14140 14130 14140 14130 159
287 20250403 144000 899350310 14130 14130 14130 14130 0
288 20250403 143900 899350310 14130 14130 14130 14130 1
289 20250403 143800 899336180 14140 14140 14140 14140 46
290 20250403 143700 898685740 14140 14130 14140 14130 296
291 20250403 143600 894503220 14130 14130 14130 14130 0
292 20250403 143500 894503220 14130 14130 14130 14130 20
293 20250403 143400 894220620 14140 14140 14140 14130 123
294 20250403 143300 892482350 14150 14150 14150 14150 0
295 20250403 143200 892482350 14150 14150 14150 14150 0
296 20250403 143100 892482350 14150 14140 14150 14130 51
297 20250403 143000 891761270 14140 14170 14170 14140 172
298 20250403 142900 889327150 14150 14120 14160 14120 1608
299 20250403 142800 866595690 14120 14120 14120 14120 18
300 20250403 142700 866341530 14110 14120 14120 14110 104
301 20250403 142600 864873140 14110 14110 14110 14110 10
302 20250403 142500 864732040 14110 14110 14110 14110 103
303 20250403 142400 863278710 14110 14110 14110 14100 850
304 20250403 142300 851285450 14120 14110 14120 14110 20
305 20250403 142200 851003100 14120 14120 14120 14120 10
306 20250403 142100 850861900 14120 14120 14120 14120 27
307 20250403 142000 850480660 14110 14120 14120 14110 22
308 20250403 141900 850170040 14120 14120 14120 14120 28
309 20250403 141800 849774680 14120 14120 14120 14120 10
310 20250403 141700 849633480 14120 14120 14120 14120 20
311 20250403 141600 849351080 14120 14120 14120 14120 19
312 20250403 141500 849082800 14120 14110 14120 14110 195
313 20250403 141400 846331160 14110 14110 14110 14110 92
314 20250403 141300 845033040 14110 14120 14120 14100 2024
315 20250403 141200 816479260 14120 14110 14120 14110 128
316 20250403 141100 814672850 14120 14120 14120 14110 18
317 20250403 141000 814418720 14120 14120 14120 14110 277
318 20250403 140900 810507540 14130 14120 14130 14110 518
319 20250403 140800 803193020 14120 14120 14120 14120 12
320 20250403 140700 803023580 14120 14120 14120 14120 3
321 20250403 140600 802981220 14120 14120 14120 14110 193
322 20250403 140500 800256100 14110 14120 14120 14110 87
323 20250403 140400 799027720 14120 14120 14120 14110 265
324 20250403 140300 795285970 14120 14120 14120 14120 28
325 20250403 140200 794890610 14120 14120 14120 14120 75
326 20250403 140100 793831610 14120 14120 14120 14120 11
327 20250403 140000 793676290 14120 14120 14120 14110 94
328 20250403 135900 792349060 14130 14120 14130 14120 34
329 20250403 135800 791868930 14130 14130 14130 14120 102
330 20250403 135700 790427730 14130 14120 14130 14120 73
331 20250403 135600 789396710 14120 14140 14140 14110 70
332 20250403 135500 788408250 14110 14140 14140 14110 354
333 20250403 135400 783408080 14140 14150 14150 14140 302
334 20250403 135300 779137450 14150 14140 14150 14140 121
335 20250403 135200 777426260 14140 14130 14140 14130 270
336 20250403 135100 773609620 14110 14130 14140 14110 182
337 20250403 135000 771039240 14140 14120 14140 14110 464
338 20250403 134900 764483930 14130 14130 14130 14110 1083
339 20250403 134800 749189850 14130 14130 14130 14130 6
340 20250403 134700 749105070 14130 14130 14130 14130 0
341 20250403 134600 749105070 14130 14130 14130 14130 18
342 20250403 134500 748850730 14130 14130 14130 14120 96
343 20250403 134400 747494280 14120 14140 14140 14120 331
344 20250403 134300 742817300 14140 14140 14140 14140 0
345 20250403 134200 742817300 14140 14140 14140 14140 0
346 20250403 134100 742817300 14140 14140 14140 14140 22
347 20250403 134000 742506220 14130 14140 14140 14130 79
348 20250403 133900 741389220 14150 14140 14150 14140 94
349 20250403 133800 740059960 14140 14130 14140 14130 98
350 20250403 133700 738675180 14130 14130 14130 14130 30
351 20250403 133600 738251280 14130 14130 14130 14130 0
352 20250403 133500 738251280 14130 14140 14150 14130 121
353 20250403 133400 736540190 14150 14150 14150 14150 0
354 20250403 133300 736540190 14150 14150 14150 14150 10
355 20250403 133200 736398690 14150 14150 14160 14150 230
356 20250403 133100 733143830 14150 14150 14150 14150 3
357 20250403 133000 733101380 14160 14150 14160 14140 140
358 20250403 132900 731120380 14150 14150 14150 14150 8
359 20250403 132800 731007180 14140 14140 14140 14140 2
360 20250403 132700 730978900 14140 14150 14150 14140 25
361 20250403 132600 730625250 14140 14150 14150 14140 65
362 20250403 132500 729705950 14150 14150 14150 14140 137
363 20250403 132400 727767440 14150 14150 14150 14150 15
364 20250403 132300 727555190 14140 14140 14140 14140 6
365 20250403 132200 727470350 14140 14140 14140 14140 0
366 20250403 132100 727470350 14140 14140 14140 14140 14
367 20250403 132000 727272390 14140 14160 14160 14140 81
368 20250403 131900 726126220 14160 14160 14180 14150 274
369 20250403 131800 722245320 14160 14150 14160 14140 189
370 20250403 131700 719570910 14160 14140 14160 14140 362
371 20250403 131600 714449940 14140 14130 14140 14130 65
372 20250403 131500 713530860 14130 14130 14130 14130 1
373 20250403 131400 713516730 14140 14140 14140 14130 49
374 20250403 131300 712824230 14140 14130 14140 14130 17
375 20250403 131200 712583920 14140 14140 14140 14140 0
376 20250403 131100 712583920 14140 14140 14140 14130 79
377 20250403 131000 711466890 14140 14140 14140 14140 2
378 20250403 130900 711438610 14150 14140 14150 14140 24
379 20250403 130800 711099070 14140 14160 14170 14140 273
380 20250403 130700 707235050 14150 14130 14170 14130 215
381 20250403 130600 704192370 14130 14140 14140 14130 21
382 20250403 130500 703895530 14130 14130 14140 14130 165
383 20250403 130400 701563580 14130 14130 14130 14130 0
384 20250403 130300 701563580 14130 14130 14130 14130 3
385 20250403 130200 701521190 14130 14140 14140 14130 53
386 20250403 130100 700771830 14140 14140 14140 14130 396
387 20250403 130000 695172490 14140 14140 14140 14140 105
388 20250403 125900 693687790 14130 14130 14130 14130 0
389 20250403 125800 693687790 14130 14140 14140 14130 35
390 20250403 125700 693193120 14140 14140 14160 14140 19
391 20250403 125600 692924260 14140 14140 14140 14140 14
392 20250403 125500 692726300 14180 14130 14180 14120 368
393 20250403 125400 687521270 14120 14120 14120 14120 61
394 20250403 125300 686659950 14130 14130 14130 14130 0
395 20250403 125200 686659950 14130 14130 14130 14130 10
396 20250403 125100 686518650 14120 14130 14130 14120 195
397 20250403 125000 683763370 14140 14140 14140 14130 24
398 20250403 124900 683424030 14140 14140 14140 14140 0
399 20250403 124800 683424030 14140 14130 14140 14130 31
400 20250403 124700 682985720 14120 14140 14150 14120 116
401 20250403 124600 681345240 14120 14120 14140 14120 115
402 20250403 124500 679720030 14120 14120 14120 14120 3
403 20250403 124400 679677670 14120 14120 14120 14120 2
404 20250403 124300 679649430 14120 14120 14120 14120 0
405 20250403 124200 679649430 14120 14120 14120 14120 23
406 20250403 124100 679324670 14130 14140 14140 14130 28
407 20250403 124000 678928860 14130 14130 14130 14130 0
408 20250403 123900 678928860 14130 14140 14140 14130 18
409 20250403 123800 678674370 14140 14140 14140 14140 15
410 20250403 123700 678462270 14140 14140 14140 14140 10
411 20250403 123600 678320870 14140 14140 14140 14140 10
412 20250403 123500 678179470 14140 14120 14140 14120 270
413 20250403 123400 674366100 14120 14120 14120 14100 77
414 20250403 123300 673279580 14120 14120 14120 14120 9
415 20250403 123200 673152500 14120 14120 14120 14120 9
416 20250403 123100 673025420 14120 14110 14120 14110 9
417 20250403 123000 672898370 14110 14110 14110 14110 10
418 20250403 122900 672757270 14110 14110 14110 14110 32
419 20250403 122800 672305750 14120 14120 14120 14120 34
420 20250403 122700 671825670 14120 14120 14120 14120 0
421 20250403 122600 671825670 14120 14120 14120 14120 103
422 20250403 122500 670371310 14120 14120 14120 14120 8
423 20250403 122400 670258350 14130 14100 14130 14100 80
424 20250403 122300 669130260 14120 14130 14140 14100 223
425 20250403 122200 665984020 14130 14130 14130 14130 9
426 20250403 122100 665856850 14130 14130 14130 14130 13
427 20250403 122000 665673160 14130 14130 14130 14130 7
428 20250403 121900 665574250 14130 14120 14130 14120 22
429 20250403 121800 665263490 14130 14130 14130 14120 13
430 20250403 121700 665079820 14140 14140 14140 14140 8
431 20250403 121600 664966700 14130 14130 14130 14130 117
432 20250403 121500 663313490 14140 14140 14140 14140 8
433 20250403 121400 663200370 14140 14140 14140 14140 16
434 20250403 121300 662974130 14120 14140 14150 14120 251
435 20250403 121200 659425020 14150 14120 14150 14120 1020
436 20250403 121100 644994630 14120 14120 14130 14120 19
437 20250403 121000 644726250 14130 14120 14130 14120 7
438 20250403 120900 644627400 14120 14110 14120 14100 272
439 20250403 120800 640789360 14120 14110 14120 14110 11
440 20250403 120700 640634140 14130 14120 14130 14110 53
441 20250403 120600 639885760 14130 14130 14130 14130 0
442 20250403 120500 639885760 14130 14140 14140 14130 76
443 20250403 120400 638811140 14110 14110 14110 14110 7
444 20250403 120300 638712370 14110 14140 14150 14110 265
445 20250403 120200 634964420 14150 14090 14150 14070 1143
446 20250403 120100 618866860 14100 14100 14100 14100 0
447 20250403 120000 618866860 14100 14110 14120 14100 71
448 20250403 115900 617865270 14130 14130 14130 14130 0
449 20250403 115800 617865270 14130 14100 14130 14100 58
450 20250403 115700 617046100 14100 14100 14100 14100 250
451 20250403 115600 613521100 14080 14080 14080 14080 0
452 20250403 115500 613521100 14080 14080 14080 14080 1
453 20250403 115400 613507020 14100 14100 14100 14100 0
454 20250403 115300 613507020 14100 14100 14100 14100 0
455 20250403 115200 613507020 14100 14100 14100 14100 0
456 20250403 115100 613507020 14100 14100 14100 14100 10
457 20250403 115000 613366020 14100 14100 14100 14100 0
458 20250403 114900 613366020 14100 14090 14100 14080 52
459 20250403 114800 612633560 14100 14080 14100 14080 47
460 20250403 114700 611971660 14100 14090 14100 14090 60
461 20250403 114600 611126170 14090 14090 14090 14090 0
462 20250403 114500 611126170 14090 14090 14090 14090 0
463 20250403 114400 611126170 14090 14090 14090 14090 0
464 20250403 114300 611126170 14090 14070 14090 14070 112
465 20250403 114200 609550110 14080 14080 14080 14080 0
466 20250403 114100 609550110 14080 14080 14080 14080 0
467 20250403 114000 609550110 14080 14080 14090 14080 121
468 20250403 113900 607846300 14090 14090 14090 14090 0
469 20250403 113800 607846300 14090 14090 14090 14090 0
470 20250403 113700 607846300 14090 14090 14090 14090 1
471 20250403 113600 607832210 14090 14090 14090 14090 0
472 20250403 113500 607832210 14090 14090 14090 14090 0
473 20250403 113400 607832210 14090 14090 14090 14090 0
474 20250403 113300 607832210 14090 14090 14090 14090 0
475 20250403 113200 607832210 14090 14090 14090 14090 0
476 20250403 113100 607832210 14090 14090 14090 14090 71
477 20250403 113000 606831820 14070 14070 14070 14070 58
478 20250403 112900 606015760 14070 14070 14070 14070 6
479 20250403 112800 605931340 14060 14060 14060 14060 2
480 20250403 112700 605903220 14100 14070 14100 14070 198
481 20250403 112600 603113770 14090 14080 14090 14080 22
482 20250403 112500 602803920 14080 14060 14080 13990 504
483 20250403 112400 595741030 14060 14050 14060 14050 37
484 20250403 112300 595221130 14040 14040 14040 14040 3
485 20250403 112200 595179010 14050 14050 14050 14050 0
486 20250403 112100 595179010 14050 14040 14050 14040 133
487 20250403 112000 593310690 14040 14040 14040 14040 47
488 20250403 111900 592650810 14040 14040 14040 14040 2
489 20250403 111800 592622730 14050 14040 14050 14040 72
490 20250403 111700 591611560 14050 14030 14050 14030 200
491 20250403 111600 588802440 14020 14020 14020 14020 0
492 20250403 111500 588802440 14020 14020 14020 14020 30
493 20250403 111400 588381840 14010 14010 14010 14010 0
494 20250403 111300 588381840 14010 14020 14030 14010 128
495 20250403 111200 586586630 14030 14030 14030 14030 0
496 20250403 111100 586586630 14030 14030 14030 14030 30
497 20250403 111000 586165730 14030 14020 14030 14020 116
498 20250403 110900 584538910 14030 14030 14030 14030 3
499 20250403 110800 584496820 14030 14030 14030 14030 32
500 20250403 110700 584047860 14030 14020 14030 14020 55
501 20250403 110600 583276550 14050 14010 14060 14010 316
502 20250403 110500 578846760 14020 14020 14030 14020 69
503 20250403 110400 577879360 14020 14020 14020 14020 303
504 20250403 110300 573631300 14080 14010 14080 14010 119
505 20250403 110200 571962920 14000 13970 14000 13970 58
506 20250403 110100 571151040 14060 14060 14060 14060 0
507 20250403 110000 571151040 14060 13970 14080 13960 1288
508 20250403 105900 553126030 13970 13970 13970 13970 121
509 20250403 105800 551435660 13970 13970 13970 13970 590
510 20250403 105700 543193360 13980 13980 13980 13970 537
511 20250403 105600 535686230 13980 13960 13980 13960 94
512 20250403 105500 534372980 13970 13970 13970 13970 111
513 20250403 105400 532822310 13970 13970 13970 13960 67
514 20250403 105300 531886540 13970 13970 13970 13970 1
515 20250403 105200 531872570 13960 13960 13960 13960 10
516 20250403 105100 531732970 13970 13950 13970 13950 81
517 20250403 105000 530602290 13970 13960 14100 13960 1023
518 20250403 104900 516295310 13950 13960 13960 13950 34
519 20250403 104800 515820760 13950 13950 13950 13950 15
520 20250403 104700 515611510 13950 13940 13950 13940 20
521 20250403 104600 515332620 13970 13970 13970 13970 27
522 20250403 104500 514955430 13960 13950 13960 13950 52
523 20250403 104400 514229620 13950 13940 13950 13940 73
524 20250403 104300 513211410 13940 13940 13940 13940 0
525 20250403 104200 513211410 13940 13940 13940 13930 50
526 20250403 104100 512514550 13940 13940 13940 13940 165
527 20250403 104000 510214450 13930 13950 13960 13930 1455
528 20250403 103900 489925020 13950 13960 13960 13950 20
529 20250403 103800 489645950 13950 13950 13950 13940 50
530 20250403 103700 488948510 13950 13940 13950 13940 20
531 20250403 103600 488669660 13940 13940 13940 13940 4
532 20250403 103500 488613900 13940 13960 13960 13940 80
533 20250403 103400 487497340 13960 13960 13960 13940 196
534 20250403 103300 484762030 13960 13950 13960 13950 132
535 20250403 103200 482920370 13960 13960 13960 13960 6
536 20250403 103100 482836610 13960 13950 13960 13950 80
537 20250403 103000 481720400 13950 13960 13960 13950 44
538 20250403 102900 481106580 13960 13970 13970 13960 263
539 20250403 102800 477433030 13980 13980 13980 13970 35
540 20250403 102700 476943840 13970 13990 13990 13970 428
541 20250403 102600 470959640 13990 13990 13990 13990 12
542 20250403 102500 470791760 13990 13990 13990 13990 12
543 20250403 102400 470623880 14000 14000 14000 14000 15
544 20250403 102300 470413880 14000 13980 14000 13980 60
545 20250403 102200 469574160 13990 14000 14000 13980 42
546 20250403 102100 468986680 13990 14010 14010 13990 557
547 20250403 102000 461192580 14010 14000 14010 14000 150
548 20250403 101900 459091240 14000 14010 14010 13990 89
549 20250403 101800 457844700 13990 13990 14000 13990 26
550 20250403 101700 457480810 14010 14010 14010 14000 678
551 20250403 101600 447982330 14010 14030 14030 14010 3
552 20250403 101500 447940280 14020 14020 14020 14020 99
553 20250403 101400 446552300 14000 13980 14000 13980 186
554 20250403 101300 443950950 13980 13980 13980 13970 107
555 20250403 101200 442455250 13980 13990 13990 13980 74
556 20250403 101100 441420680 13990 13990 13990 13980 102
557 20250403 101000 439993850 13980 13980 13980 13980 15
558 20250403 100900 439784150 13990 13990 13990 13990 82
559 20250403 100800 438636970 13990 13990 14000 13990 199
560 20250403 100700 435852590 14000 13990 14000 13990 146
561 20250403 100600 433808720 14000 14020 14020 14000 221
562 20250403 100500 430714300 14010 14020 14020 14010 24
563 20250403 100400 430377930 14020 14010 14020 14000 100
564 20250403 100300 428976240 14020 14020 14020 13990 557
565 20250403 100200 421177820 14010 14020 14020 14000 88
566 20250403 100100 419944310 14010 14010 14010 14010 8
567 20250403 100000 419832230 14020 14020 14030 14020 85
568 20250403 095900 418640430 14020 14030 14030 14020 20
569 20250403 095800 418359900 14030 14040 14040 14030 89
570 20250403 095700 417111220 14050 14040 14050 14040 92
571 20250403 095600 415819290 14050 14060 14060 14050 72
572 20250403 095500 414807580 14050 14050 14050 14040 41
573 20250403 095400 414231600 14050 14050 14070 14040 470
574 20250403 095300 407628850 14040 14040 14040 14020 22
575 20250403 095200 407320070 14040 14030 14040 14030 39
576 20250403 095100 406772600 14030 14020 14030 14010 564
577 20250403 095000 398868770 14030 14030 14040 14030 173
578 20250403 094900 396441470 14020 14020 14020 14020 12
579 20250403 094800 396273230 14020 14020 14050 14020 335
580 20250403 094700 391572050 14030 14030 14040 14030 225
581 20250403 094600 388414150 14040 14040 14050 14040 105
582 20250403 094500 386939570 14040 14070 14070 14040 634
583 20250403 094400 378027040 14060 14050 14060 14040 82
584 20250403 094300 376874910 14040 14010 14040 14010 162
585 20250403 094200 374601220 14010 14010 14010 14010 80
586 20250403 094100 373480420 13990 13990 14010 13990 54
587 20250403 094000 372724600 14020 14020 14020 14020 30
588 20250403 093900 372304000 13970 13980 13980 13970 89
589 20250403 093800 371059830 14000 13990 14000 13990 183
590 20250403 093700 368498320 13990 13930 13990 13920 713
591 20250403 093600 358534810 13920 13910 13920 13900 154
592 20250403 093500 356392420 13910 13920 13920 13900 183
593 20250403 093400 353846510 13940 13960 13960 13930 174
594 20250403 093300 351419990 13960 13960 13960 13960 50
595 20250403 093200 350721990 13960 13940 13960 13940 104
596 20250403 093100 349270920 13930 13940 13940 13930 66
597 20250403 093000 348351470 13970 13970 13970 13970 2
598 20250403 092900 348323530 13910 13910 13970 13900 1450
599 20250403 092800 328129370 13910 13910 13910 13880 1541
600 20250403 092700 306712450 13910 13920 13920 13910 273
601 20250403 092600 302914370 13910 13900 13970 13900 161
602 20250403 092500 300673870 13920 13890 13920 13890 262
603 20250403 092400 297028960 13890 13920 13920 13890 138
604 20250403 092300 295111960 13880 13910 13930 13880 276
605 20250403 092200 291273920 13910 13910 13920 13840 1659
606 20250403 092100 268256940 13870 13880 13910 13850 541
607 20250403 092000 260751640 13880 13900 13900 13870 117
608 20250403 091900 259127260 13920 13900 13920 13900 27
609 20250403 091800 258751460 13910 13920 13920 13900 265
610 20250403 091700 255065410 13900 13900 13900 13900 88
611 20250403 091600 253842210 13860 13800 13860 13800 409
612 20250403 091500 248182120 13800 13830 13840 13770 348
613 20250403 091400 243371980 13820 13860 13860 13760 1340
614 20250403 091300 224888180 13820 13900 13900 13820 418
615 20250403 091200 219105970 13830 13830 13840 13830 502
616 20250403 091100 212162810 13820 13820 13820 13820 233
617 20250403 091000 208942750 13800 13830 13830 13770 733
618 20250403 090900 198828730 13830 13830 13830 13770 1591
619 20250403 090800 176857670 13830 13820 13860 13810 636
620 20250403 090700 168062490 13800 13820 13900 13800 1666
621 20250403 090600 145043250 13860 13890 13900 13810 620
622 20250403 090500 136442700 13890 13910 13920 13860 397
623 20250403 090400 130925120 13820 13860 13930 13800 371
624 20250403 090300 125767180 13680 13820 13970 13510 915
625 20250403 090200 113197220 13970 13910 13990 13800 4449
626 20250403 090100 51138350 14000 14040 14050 13860 1199
627 20250403 090000 34409370 13900 14110 14110 13900 2450