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

646
092040/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194400,463770939,3455,3455,3455,3455,3197
20250403,194300,463770939,3455,3455,3455,3455,0
20250403,194200,463770939,3455,3455,3455,3455,0
20250403,194100,463770939,3455,3455,3455,3455,0
20250403,194000,463770939,3455,3455,3455,3455,0
20250403,193900,463770939,3455,3455,3455,3455,0
20250403,193800,463770939,3455,3455,3455,3455,0
20250403,193700,463770939,3455,3455,3455,3455,0
20250403,193600,463770939,3455,3455,3455,3455,0
20250403,193500,463770939,3455,3455,3455,3455,0
20250403,193400,463770939,3455,3455,3455,3455,0
20250403,193300,463770939,3455,3455,3455,3455,0
20250403,193200,463770939,3455,3455,3455,3455,0
20250403,193100,463770939,3455,3455,3455,3455,0
20250403,193000,463770939,3455,3455,3455,3455,0
20250403,192900,463770939,3455,3455,3455,3455,0
20250403,192800,463770939,3455,3455,3455,3455,0
20250403,192700,463770939,3455,3455,3455,3455,0
20250403,192600,463770939,3455,3455,3455,3455,0
20250403,192500,463770939,3455,3455,3455,3455,0
20250403,192400,463770939,3455,3455,3455,3455,0
20250403,192300,463770939,3455,3455,3455,3455,0
20250403,192200,463770939,3455,3455,3455,3455,0
20250403,192100,463770939,3455,3455,3455,3455,0
20250403,192000,463770939,3455,3455,3455,3455,0
20250403,191900,463770939,3455,3455,3455,3455,0
20250403,191800,463770939,3455,3455,3455,3455,0
20250403,191700,463770939,3455,3455,3455,3455,0
20250403,191600,463770939,3455,3455,3455,3455,0
20250403,191500,463770939,3455,3455,3455,3455,0
20250403,191400,463770939,3455,3455,3455,3455,3197
20250403,191300,463770939,3455,3455,3455,3455,0
20250403,191200,463770939,3455,3455,3455,3455,0
20250403,191100,463770939,3455,3455,3455,3455,0
20250403,191000,463770939,3455,3455,3455,3455,0
20250403,190900,463770939,3455,3455,3455,3455,0
20250403,190800,463770939,3455,3455,3455,3455,0
20250403,190700,463770939,3455,3455,3455,3455,0
20250403,190600,463770939,3455,3455,3455,3455,0
20250403,190500,463770939,3455,3455,3455,3455,0
20250403,190400,463770939,3455,3455,3455,3455,0
20250403,190300,463770939,3455,3455,3455,3455,0
20250403,190200,463770939,3455,3455,3455,3455,0
20250403,190100,463770939,3455,3455,3455,3455,0
20250403,190000,463770939,3455,3455,3455,3455,0
20250403,185900,463770939,3455,3455,3455,3455,0
20250403,185800,463770939,3455,3455,3455,3455,0
20250403,185700,463770939,3455,3455,3455,3455,0
20250403,185600,463770939,3455,3455,3455,3455,0
20250403,185500,463770939,3455,3455,3455,3455,0
20250403,185400,463770939,3455,3455,3455,3455,0
20250403,185300,463770939,3455,3455,3455,3455,0
20250403,185200,463770939,3455,3455,3455,3455,0
20250403,185100,463770939,3455,3455,3455,3455,0
20250403,185000,463770939,3455,3455,3455,3455,0
20250403,184900,463770939,3455,3455,3455,3455,0
20250403,184800,463770939,3455,3455,3455,3455,0
20250403,184700,463770939,3455,3455,3455,3455,0
20250403,184600,463770939,3455,3455,3455,3455,0
20250403,184500,463770939,3455,3455,3455,3455,0
20250403,184400,463770939,3455,3455,3455,3455,3197
20250403,184300,463770939,3455,3455,3455,3455,0
20250403,184200,463770939,3455,3455,3455,3455,0
20250403,184100,463770939,3455,3455,3455,3455,0
20250403,184000,463770939,3455,3455,3455,3455,0
20250403,183900,463770939,3455,3455,3455,3455,0
20250403,183800,463770939,3455,3455,3455,3455,0
20250403,183700,463770939,3455,3455,3455,3455,0
20250403,183600,463770939,3455,3455,3455,3455,0
20250403,183500,463770939,3455,3455,3455,3455,0
20250403,183400,463770939,3455,3455,3455,3455,0
20250403,183300,463770939,3455,3455,3455,3455,0
20250403,183200,463770939,3455,3455,3455,3455,0
20250403,183100,463770939,3455,3455,3455,3455,0
20250403,183000,463770939,3455,3455,3455,3455,0
20250403,182900,463770939,3455,3455,3455,3455,0
20250403,182800,463770939,3455,3455,3455,3455,0
20250403,182700,463770939,3455,3455,3455,3455,0
20250403,182600,463770939,3455,3455,3455,3455,0
20250403,182500,463770939,3455,3455,3455,3455,0
20250403,182400,463770939,3455,3455,3455,3455,0
20250403,182300,463770939,3455,3455,3455,3455,0
20250403,182200,463770939,3455,3455,3455,3455,0
20250403,182100,463770939,3455,3455,3455,3455,0
20250403,182000,463770939,3455,3455,3455,3455,0
20250403,181900,463770939,3455,3455,3455,3455,0
20250403,181800,463770939,3455,3455,3455,3455,0
20250403,181700,463770939,3455,3455,3455,3455,0
20250403,181600,463770939,3455,3455,3455,3455,0
20250403,181500,463770939,3455,3455,3455,3455,0
20250403,181400,463770939,3455,3455,3455,3455,3197
20250403,181300,463770939,3455,3455,3455,3455,0
20250403,181200,463770939,3455,3455,3455,3455,0
20250403,181100,463770939,3455,3455,3455,3455,0
20250403,181000,463770939,3455,3455,3455,3455,0
20250403,180900,463770939,3455,3455,3455,3455,0
20250403,180800,463770939,3455,3455,3455,3455,0
20250403,180700,463770939,3455,3455,3455,3455,0
20250403,180600,463770939,3455,3455,3455,3455,0
20250403,180500,463770939,3455,3455,3455,3455,0
20250403,180400,463770939,3455,3455,3455,3455,0
20250403,180300,463770939,3455,3455,3455,3455,0
20250403,180200,463770939,3455,3455,3455,3455,0
20250403,180100,463770939,3455,3455,3455,3455,0
20250403,180000,463770939,3455,3455,3455,3455,0
20250403,175900,463770939,3455,3455,3455,3455,0
20250403,175800,463770939,3455,3455,3455,3455,0
20250403,175700,463770939,3455,3455,3455,3455,0
20250403,175600,463770939,3455,3455,3455,3455,0
20250403,175500,463770939,3455,3455,3455,3455,0
20250403,175400,463770939,3455,3455,3455,3455,0
20250403,175300,463770939,3455,3455,3455,3455,0
20250403,175200,463770939,3455,3455,3455,3455,0
20250403,175100,463770939,3455,3455,3455,3455,0
20250403,175000,463770939,3455,3455,3455,3455,0
20250403,174900,463770939,3455,3455,3455,3455,0
20250403,174800,463770939,3455,3455,3455,3455,0
20250403,174700,463770939,3455,3455,3455,3455,0
20250403,174600,463770939,3455,3455,3455,3455,0
20250403,174500,463770939,3455,3455,3455,3455,0
20250403,174400,463770939,3455,3455,3455,3455,3197
20250403,174300,463770939,3455,3455,3455,3455,0
20250403,174200,463770939,3455,3455,3455,3455,0
20250403,174100,463770939,3455,3455,3455,3455,0
20250403,174000,463770939,3455,3455,3455,3455,0
20250403,173900,463770939,3455,3455,3455,3455,0
20250403,173800,463770939,3455,3455,3455,3455,0
20250403,173700,463770939,3455,3455,3455,3455,0
20250403,173600,463770939,3455,3455,3455,3455,0
20250403,173500,463770939,3455,3455,3455,3455,0
20250403,173400,463770939,3455,3455,3455,3455,0
20250403,173300,463770939,3455,3455,3455,3455,0
20250403,173200,463770939,3455,3455,3455,3455,0
20250403,173100,463770939,3455,3455,3455,3455,0
20250403,173000,463770939,3455,3455,3455,3455,0
20250403,172900,463770939,3455,3455,3455,3455,0
20250403,172800,463770939,3455,3455,3455,3455,0
20250403,172700,463770939,3455,3455,3455,3455,0
20250403,172600,463770939,3455,3455,3455,3455,0
20250403,172500,463770939,3455,3455,3455,3455,0
20250403,172400,463770939,3455,3455,3455,3455,0
20250403,172300,463770939,3455,3455,3455,3455,0
20250403,172200,463770939,3455,3455,3455,3455,0
20250403,172100,463770939,3455,3455,3455,3455,0
20250403,172000,463770939,3455,3455,3455,3455,0
20250403,171900,463770939,3455,3455,3455,3455,0
20250403,171800,463770939,3455,3455,3455,3455,0
20250403,171700,463770939,3455,3455,3455,3455,0
20250403,171600,463770939,3455,3455,3455,3455,0
20250403,171500,463770939,3455,3455,3455,3455,0
20250403,171400,463770939,3455,3455,3455,3455,3197
20250403,171300,463770939,3455,3455,3455,3455,0
20250403,171200,463770939,3455,3455,3455,3455,0
20250403,171100,463770939,3455,3455,3455,3455,0
20250403,171000,463770939,3455,3455,3455,3455,0
20250403,170900,463770939,3455,3455,3455,3455,0
20250403,170800,463770939,3455,3455,3455,3455,0
20250403,170700,463770939,3455,3455,3455,3455,0
20250403,170600,463770939,3455,3455,3455,3455,0
20250403,170500,463770939,3455,3455,3455,3455,0
20250403,170400,463770939,3455,3455,3455,3455,0
20250403,170300,463770939,3455,3455,3455,3455,0
20250403,170200,463770939,3455,3455,3455,3455,0
20250403,170100,463770939,3455,3455,3455,3455,0
20250403,170000,463770939,3455,3455,3455,3455,0
20250403,165900,463770939,3455,3455,3455,3455,0
20250403,165800,463770939,3455,3455,3455,3455,0
20250403,165700,463770939,3455,3455,3455,3455,0
20250403,165600,463770939,3455,3455,3455,3455,0
20250403,165500,463770939,3455,3455,3455,3455,0
20250403,165400,463770939,3455,3455,3455,3455,0
20250403,165300,463770939,3455,3455,3455,3455,0
20250403,165200,463770939,3455,3455,3455,3455,0
20250403,165100,463770939,3455,3455,3455,3455,0
20250403,165000,463770939,3455,3455,3455,3455,0
20250403,164900,463770939,3455,3455,3455,3455,0
20250403,164800,463770939,3455,3455,3455,3455,0
20250403,164700,463770939,3455,3455,3455,3455,0
20250403,164600,463770939,3455,3455,3455,3455,0
20250403,164500,463770939,3455,3455,3455,3455,0
20250403,164400,463770939,3455,3455,3455,3455,3197
20250403,164300,463770939,3455,3455,3455,3455,0
20250403,164200,463770939,3455,3455,3455,3455,0
20250403,164100,463770939,3455,3455,3455,3455,0
20250403,164000,463770939,3455,3455,3455,3455,0
20250403,163900,463770939,3455,3455,3455,3455,0
20250403,163800,463770939,3455,3455,3455,3455,0
20250403,163700,463770939,3455,3455,3455,3455,0
20250403,163600,463770939,3455,3455,3455,3455,0
20250403,163500,463770939,3455,3455,3455,3455,0
20250403,163400,463770939,3455,3455,3455,3455,0
20250403,163300,463770939,3455,3455,3455,3455,0
20250403,163200,463770939,3455,3455,3455,3455,0
20250403,163100,463770939,3455,3455,3455,3455,0
20250403,163000,463770939,3455,3455,3455,3455,0
20250403,162900,463770939,3455,3455,3455,3455,0
20250403,162800,463770939,3455,3455,3455,3455,0
20250403,162700,463770939,3455,3455,3455,3455,0
20250403,162600,463770939,3455,3455,3455,3455,0
20250403,162500,463770939,3455,3455,3455,3455,0
20250403,162400,463770939,3455,3455,3455,3455,0
20250403,162300,463770939,3455,3455,3455,3455,0
20250403,162200,463770939,3455,3455,3455,3455,0
20250403,162100,463770939,3455,3455,3455,3455,0
20250403,162000,463770939,3455,3455,3455,3455,0
20250403,161900,463770939,3455,3455,3455,3455,0
20250403,161800,463770939,3455,3455,3455,3455,0
20250403,161700,463770939,3455,3455,3455,3455,0
20250403,161600,463770939,3455,3455,3455,3455,0
20250403,161500,463770939,3455,3455,3455,3455,0
20250403,161400,463770939,3455,3455,3455,3455,3197
20250403,161300,463770939,3455,3455,3455,3455,0
20250403,161200,463770939,3455,3455,3455,3455,0
20250403,161100,463770939,3455,3455,3455,3455,0
20250403,161000,463770939,3455,3455,3455,3455,0
20250403,160900,463770939,3455,3455,3455,3455,0
20250403,160800,463770939,3455,3455,3455,3455,0
20250403,160700,463770939,3455,3455,3455,3455,0
20250403,160600,463770939,3455,3455,3455,3455,0
20250403,160500,463770939,3455,3455,3455,3455,0
20250403,160400,463770939,3455,3455,3455,3455,0
20250403,160300,463770939,3455,3455,3455,3455,0
20250403,160200,463770939,3455,3455,3455,3455,0
20250403,160100,463770939,3455,3455,3455,3455,0
20250403,160000,463770939,3455,3455,3455,3455,0
20250403,155900,463770939,3455,3455,3455,3455,0
20250403,155800,463770939,3455,3455,3455,3455,0
20250403,155700,463770939,3455,3455,3455,3455,0
20250403,155600,463770939,3455,3455,3455,3455,0
20250403,155500,463770939,3455,3455,3455,3455,0
20250403,155400,463770939,3455,3455,3455,3455,0
20250403,155300,463770939,3455,3455,3455,3455,0
20250403,155200,463770939,3455,3455,3455,3455,0
20250403,155100,463770939,3455,3455,3455,3455,0
20250403,155000,463770939,3455,3455,3455,3455,0
20250403,154900,463770939,3455,3455,3455,3455,0
20250403,154800,463770939,3455,3455,3455,3455,0
20250403,154700,463770939,3455,3455,3455,3455,0
20250403,154600,463770939,3455,3455,3455,3455,0
20250403,154500,463770939,3455,3455,3455,3455,0
20250403,154400,463770939,3455,3455,3455,3455,3197
20250403,154300,463770939,3455,3455,3455,3455,0
20250403,154200,463770939,3455,3455,3455,3455,0
20250403,154100,463770939,3455,3455,3455,3455,0
20250403,154000,463770939,3455,3455,3455,3455,0
20250403,153900,463770939,3455,3455,3455,3455,0
20250403,153800,463770939,3455,3455,3455,3455,0
20250403,153700,463770939,3455,3455,3455,3455,0
20250403,153600,463770939,3455,3455,3455,3455,0
20250403,153500,463770939,3455,3455,3455,3455,0
20250403,153400,463770939,3455,3455,3455,3455,0
20250403,153300,463770939,3455,3455,3455,3455,0
20250403,153200,463770939,3455,3455,3455,3455,0
20250403,153100,463770939,3455,3455,3455,3455,0
20250403,153000,463770939,3455,3455,3455,3455,3197
20250403,152900,452725304,3450,3450,3450,3450,0
20250403,152800,452725304,3450,3450,3450,3450,0
20250403,152700,452725304,3450,3450,3450,3450,0
20250403,152600,452725304,3450,3450,3450,3450,0
20250403,152500,452725304,3450,3450,3450,3450,0
20250403,152400,452725304,3450,3450,3450,3450,0
20250403,152300,452725304,3450,3450,3450,3450,0
20250403,152200,452725304,3450,3450,3450,3450,0
20250403,152100,452725304,3450,3450,3450,3450,0
20250403,152000,452725304,3450,3450,3450,3450,0
20250403,151900,452725304,3450,3445,3450,3445,396
20250403,151800,451359479,3445,3465,3465,3445,7884
20250403,151700,424144274,3465,3465,3465,3465,778
20250403,151600,421448504,3465,3465,3465,3465,2
20250403,151500,421441574,3465,3465,3465,3465,0
20250403,151400,421441574,3465,3465,3465,3465,13
20250403,151300,421396529,3460,3460,3465,3460,1186
20250403,151200,417292964,3460,3460,3460,3460,267
20250403,151100,416369144,3460,3460,3460,3455,379
20250403,151000,415057854,3470,3470,3470,3470,0
20250403,150900,415057854,3470,3470,3470,3470,50
20250403,150800,414884354,3470,3470,3470,3470,200
20250403,150700,414190354,3470,3470,3470,3470,200
20250403,150600,413496354,3470,3470,3470,3470,0
20250403,150500,413496354,3470,3470,3470,3470,0
20250403,150400,413496354,3470,3470,3470,3470,0
20250403,150300,413496354,3470,3470,3470,3470,0
20250403,150200,413496354,3470,3470,3470,3470,21
20250403,150100,413423484,3475,3470,3475,3470,1406
20250403,150000,408539119,3470,3470,3470,3470,0
20250403,145900,408539119,3470,3470,3470,3470,36
20250403,145800,408414199,3470,3470,3470,3470,364
20250403,145700,407151119,3470,3465,3470,3465,167
20250403,145600,406572374,3460,3460,3460,3460,0
20250403,145500,406572374,3460,3460,3460,3460,0
20250403,145400,406572374,3460,3460,3460,3460,161
20250403,145300,406015314,3460,3460,3460,3460,20
20250403,145200,405946114,3460,3460,3460,3460,20
20250403,145100,405876914,3455,3455,3455,3455,736
20250403,145000,403334034,3455,3455,3455,3455,0
20250403,144900,403334034,3455,3460,3460,3450,479
20250403,144800,401679084,3460,3460,3460,3460,1148
20250403,144700,397707004,3460,3460,3460,3460,0
20250403,144600,397707004,3460,3465,3465,3460,1000
20250403,144500,394243764,3470,3470,3470,3470,0
20250403,144400,394243764,3470,3470,3470,3470,0
20250403,144300,394243764,3470,3470,3470,3470,11
20250403,144200,394205594,3470,3470,3470,3470,0
20250403,144100,394205594,3470,3470,3470,3470,0
20250403,144000,394205594,3470,3470,3470,3470,0
20250403,143900,394205594,3470,3470,3470,3470,0
20250403,143800,394205594,3470,3470,3470,3470,0
20250403,143700,394205594,3470,3470,3470,3470,0
20250403,143600,394205594,3470,3470,3470,3470,32
20250403,143500,394094554,3470,3470,3470,3470,557
20250403,143400,392161764,3465,3465,3465,3465,0
20250403,143300,392161764,3465,3465,3465,3465,0
20250403,143200,392161764,3465,3465,3465,3465,0
20250403,143100,392161764,3465,3465,3465,3465,0
20250403,143000,392161764,3465,3465,3465,3465,0
20250403,142900,392161764,3465,3465,3465,3465,0
20250403,142800,392161764,3465,3465,3465,3465,0
20250403,142700,392161764,3465,3465,3465,3465,0
20250403,142600,392161764,3465,3465,3465,3465,300
20250403,142500,391122264,3475,3475,3475,3475,0
20250403,142400,391122264,3475,3470,3475,3470,46
20250403,142300,390962539,3470,3470,3470,3470,0
20250403,142200,390962539,3470,3470,3470,3470,0
20250403,142100,390962539,3470,3470,3470,3470,0
20250403,142000,390962539,3470,3470,3470,3470,0
20250403,141900,390962539,3470,3470,3470,3470,440
20250403,141800,389435739,3470,3470,3470,3470,710
20250403,141700,386972039,3465,3465,3465,3465,439
20250403,141600,385450904,3465,3470,3470,3465,1415
20250403,141500,380547249,3475,3475,3475,3475,0
20250403,141400,380547249,3475,3475,3475,3475,489
20250403,141300,378847974,3470,3470,3470,3470,0
20250403,141200,378847974,3470,3470,3470,3470,1
20250403,141100,378844504,3475,3475,3475,3475,37
20250403,141000,378715929,3475,3475,3475,3475,0
20250403,140900,378715929,3475,3475,3475,3475,99
20250403,140800,378371904,3475,3470,3475,3470,1239
20250403,140700,374071554,3470,3470,3470,3470,72
20250403,140600,373821714,3470,3470,3470,3470,0
20250403,140500,373821714,3470,3470,3470,3470,0
20250403,140400,373821714,3470,3470,3470,3470,0
20250403,140300,373821714,3470,3470,3470,3470,0
20250403,140200,373821714,3470,3470,3470,3470,41
20250403,140100,373679444,3470,3470,3470,3470,141
20250403,140000,373190174,3470,3470,3470,3470,0
20250403,135900,373190174,3470,3470,3470,3470,0
20250403,135800,373190174,3470,3460,3470,3460,2007
20250403,135700,366239849,3455,3455,3455,3455,300
20250403,135600,365203349,3455,3455,3455,3455,15
20250403,135500,365151524,3455,3455,3455,3455,1307
20250403,135400,360635839,3455,3455,3455,3455,0
20250403,135300,360635839,3455,3455,3455,3455,0
20250403,135200,360635839,3455,3455,3455,3455,585
20250403,135100,358614664,3460,3460,3460,3460,0
20250403,135000,358614664,3460,3460,3460,3460,136
20250403,134900,358144104,3460,3460,3460,3460,357
20250403,134800,356908884,3460,3460,3460,3460,152
20250403,134700,356382964,3460,3460,3460,3460,0
20250403,134600,356382964,3460,3460,3460,3460,0
20250403,134500,356382964,3460,3460,3460,3460,137
20250403,134400,355908944,3460,3460,3460,3460,0
20250403,134300,355908944,3460,3460,3460,3460,0
20250403,134200,355908944,3460,3460,3460,3460,883
20250403,134100,352853764,3457,3457,3457,3457,0
20250403,134000,352853764,3457,3457,3457,3457,1
20250403,133900,352850307,3455,3455,3455,3455,0
20250403,133800,352850307,3455,3455,3455,3455,0
20250403,133700,352850307,3455,3457,3457,3455,4
20250403,133600,352836485,3457,3457,3457,3457,0
20250403,133500,352836485,3457,3457,3457,3457,1
20250403,133400,352833028,3455,3455,3455,3455,157
20250403,133300,352290593,3455,3455,3455,3455,154
20250403,133200,351758523,3455,3455,3455,3455,0
20250403,133100,351758523,3455,3455,3455,3455,0
20250403,133000,351758523,3455,3455,3455,3455,0
20250403,132900,351758523,3455,3450,3455,3450,681
20250403,132800,349408963,3450,3450,3450,3450,6
20250403,132700,349388263,3450,3450,3450,3450,100
20250403,132600,349043263,3450,3450,3450,3450,0
20250403,132500,349043263,3450,3450,3450,3450,0
20250403,132400,349043263,3450,3450,3450,3450,1215
20250403,132300,344851513,3450,3450,3450,3450,2
20250403,132200,344844613,3450,3450,3450,3450,0
20250403,132100,344844613,3450,3450,3450,3450,628
20250403,132000,342678013,3450,3450,3450,3450,0
20250403,131900,342678013,3450,3450,3450,3450,2
20250403,131800,342671113,3450,3450,3450,3450,0
20250403,131700,342671113,3450,3450,3450,3450,0
20250403,131600,342671113,3450,3450,3450,3450,133
20250403,131500,342212263,3450,3445,3450,3445,287
20250403,131400,341223278,3450,3445,3450,3445,220
20250403,131300,340465104,3450,3450,3450,3450,173
20250403,131200,339868254,3450,3445,3450,3445,2160
20250403,131100,332421919,3445,3442,3445,3442,29
20250403,131000,332322017,3445,3450,3450,3440,7038
20250403,130900,308073147,3455,3455,3455,3455,0
20250403,130800,308073147,3455,3455,3455,3455,0
20250403,130700,308073147,3455,3455,3455,3455,201
20250403,130600,307378692,3455,3455,3455,3455,9
20250403,130500,307347597,3455,3455,3455,3455,0
20250403,130400,307347597,3455,3455,3455,3455,1
20250403,130300,307344142,3455,3455,3455,3455,35
20250403,130200,307223217,3450,3455,3455,3450,31
20250403,130100,307116217,3455,3455,3455,3455,32
20250403,130000,307005657,3455,3455,3455,3455,0
20250403,125900,307005657,3455,3455,3455,3455,27
20250403,125800,306912372,3455,3455,3455,3455,0
20250403,125700,306912372,3455,3455,3455,3455,0
20250403,125600,306912372,3455,3455,3455,3455,0
20250403,125500,306912372,3455,3455,3455,3455,0
20250403,125400,306912372,3455,3455,3455,3455,0
20250403,125300,306912372,3455,3455,3455,3455,0
20250403,125200,306912372,3455,3450,3455,3450,32
20250403,125100,306801827,3450,3455,3455,3450,25
20250403,125000,306715507,3450,3450,3450,3450,0
20250403,124900,306715507,3450,3450,3450,3445,3537
20250403,124800,294515867,3460,3460,3460,3460,0
20250403,124700,294515867,3460,3460,3460,3460,0
20250403,124600,294515867,3460,3460,3460,3460,0
20250403,124500,294515867,3460,3460,3460,3460,0
20250403,124400,294515867,3460,3455,3460,3450,2676
20250403,124300,285280377,3460,3460,3460,3460,0
20250403,124200,285280377,3460,3460,3460,3460,168
20250403,124100,284699097,3460,3465,3465,3455,3225
20250403,124000,273555602,3465,3465,3465,3465,0
20250403,123900,273555602,3465,3455,3465,3455,1040
20250403,123800,269962202,3465,3465,3465,3465,0
20250403,123700,269962202,3465,3465,3465,3465,0
20250403,123600,269962202,3465,3455,3465,3455,1020
20250403,123500,266437902,3460,3460,3460,3460,7
20250403,123400,266413682,3460,3465,3465,3460,919
20250403,123300,263233837,3465,3465,3465,3465,0
20250403,123200,263233837,3465,3465,3465,3465,0
20250403,123100,263233837,3465,3465,3465,3465,0
20250403,123000,263233837,3465,3465,3465,3465,15
20250403,122900,263181862,3465,3465,3465,3465,0
20250403,122800,263181862,3465,3465,3465,3465,265
20250403,122700,262263637,3465,3465,3465,3465,79
20250403,122600,261989902,3465,3465,3465,3465,100
20250403,122500,261643402,3465,3467,3467,3465,78
20250403,122400,261373130,3465,3465,3465,3465,0
20250403,122300,261373130,3465,3465,3465,3465,0
20250403,122200,261373130,3465,3465,3465,3465,213
20250403,122100,260635085,3465,3465,3465,3465,135
20250403,122000,260167310,3465,3465,3465,3465,54
20250403,121900,259980200,3465,3465,3465,3465,0
20250403,121800,259980200,3465,3460,3465,3460,966
20250403,121700,256637270,3460,3460,3460,3460,0
20250403,121600,256637270,3460,3460,3460,3460,10
20250403,121500,256602670,3460,3460,3460,3460,16
20250403,121400,256547310,3460,3460,3460,3460,85
20250403,121300,256253210,3455,3455,3455,3455,458
20250403,121200,254670820,3460,3460,3460,3460,0
20250403,121100,254670820,3460,3460,3460,3460,0
20250403,121000,254670820,3460,3460,3460,3460,3002
20250403,120900,244283900,3465,3465,3465,3465,0
20250403,120800,244283900,3465,3470,3470,3465,16
20250403,120700,244228395,3470,3470,3470,3470,2
20250403,120600,244221455,3470,3470,3470,3470,0
20250403,120500,244221455,3470,3470,3470,3470,0
20250403,120400,244221455,3470,3470,3470,3470,111
20250403,120300,243836285,3470,3470,3470,3470,4
20250403,120200,243822405,3470,3470,3470,3470,135
20250403,120100,243353955,3470,3465,3470,3465,181
20250403,120000,242726340,3460,3460,3460,3460,0
20250403,115900,242726340,3460,3460,3460,3460,125
20250403,115800,242293840,3460,3460,3460,3460,57
20250403,115700,242096620,3470,3470,3470,3470,0
20250403,115600,242096620,3470,3455,3470,3455,286
20250403,115500,241107950,3470,3470,3470,3455,97
20250403,115400,240771665,3470,3465,3470,3465,137
20250403,115300,240296775,3465,3465,3465,3465,164
20250403,115200,239728515,3465,3465,3465,3465,50
20250403,115100,239555265,3465,3465,3465,3465,162
20250403,115000,238993935,3465,3465,3465,3465,317
20250403,114900,237895530,3465,3455,3465,3455,3551
20250403,114800,225618980,3460,3460,3460,3460,185
20250403,114700,224978880,3460,3455,3460,3455,534
20250403,114600,223133820,3455,3460,3460,3455,5740
20250403,114500,203290500,3465,3465,3465,3465,1000
20250403,114400,199825500,3465,3465,3465,3465,2
20250403,114300,199818570,3465,3465,3465,3465,0
20250403,114200,199818570,3465,3465,3465,3465,0
20250403,114100,199818570,3465,3465,3465,3465,200
20250403,114000,199125570,3465,3465,3465,3465,70
20250403,113900,198883020,3470,3470,3470,3470,0
20250403,113800,198883020,3470,3470,3470,3470,1
20250403,113700,198879550,3470,3470,3470,3470,0
20250403,113600,198879550,3470,3470,3470,3470,0
20250403,113500,198879550,3470,3470,3470,3470,9
20250403,113400,198848320,3470,3470,3470,3470,1036
20250403,113300,195253400,3465,3465,3465,3465,0
20250403,113200,195253400,3465,3465,3465,3465,613
20250403,113100,193129355,3465,3465,3465,3465,5
20250403,113000,193112030,3465,3465,3465,3465,52
20250403,112900,192931850,3465,3465,3465,3465,144
20250403,112800,192432890,3465,3465,3465,3465,145
20250403,112700,191930465,3465,3465,3465,3465,620
20250403,112600,189782165,3465,3465,3465,3465,30
20250403,112500,189678215,3465,3460,3465,3460,50
20250403,112400,189505075,3465,3465,3465,3465,82
20250403,112300,189220945,3465,3465,3465,3465,584
20250403,112200,187197385,3470,3470,3470,3470,0
20250403,112100,187197385,3470,3470,3470,3470,0
20250403,112000,187197385,3470,3470,3470,3470,1
20250403,111900,187193915,3470,3470,3470,3470,111
20250403,111800,186808745,3470,3475,3475,3470,5388
20250403,111700,168110135,3480,3480,3480,3480,0
20250403,111600,168110135,3480,3485,3485,3480,18
20250403,111500,168047490,3485,3485,3485,3485,0
20250403,111400,168047490,3485,3485,3485,3485,1
20250403,111300,168044005,3470,3470,3470,3470,1000
20250403,111200,164574005,3480,3475,3480,3475,682
20250403,111100,162203450,3470,3470,3470,3470,0
20250403,111000,162203450,3470,3470,3470,3470,3
20250403,110900,162193040,3470,3475,3475,3470,590
20250403,110800,160143435,3480,3480,3480,3480,0
20250403,110700,160143435,3480,3480,3480,3480,0
20250403,110600,160143435,3480,3480,3480,3480,0
20250403,110500,160143435,3480,3480,3480,3480,0
20250403,110400,160143435,3480,3480,3480,3480,0
20250403,110300,160143435,3480,3480,3480,3480,333
20250403,110200,158984595,3480,3480,3480,3480,100
20250403,110100,158636595,3480,3480,3480,3480,300
20250403,110000,157592595,3480,3475,3480,3475,994
20250403,105900,154136805,3470,3470,3470,3470,0
20250403,105800,154136805,3470,3470,3470,3470,0
20250403,105700,154136805,3470,3470,3470,3470,434
20250403,105600,152630825,3475,3475,3475,3475,5
20250403,105500,152613450,3475,3475,3475,3475,3
20250403,105400,152603025,3475,3475,3475,3475,1
20250403,105300,152599550,3470,3470,3470,3470,10
20250403,105200,152564850,3470,3470,3470,3470,240
20250403,105100,151732050,3470,3475,3475,3470,235
20250403,105000,150916315,3475,3480,3480,3475,125
20250403,104900,150481415,3475,3475,3475,3475,979
20250403,104800,147079390,3485,3480,3485,3480,102
20250403,104700,146724425,3485,3485,3485,3485,0
20250403,104600,146724425,3485,3485,3485,3485,0
20250403,104500,146724425,3485,3485,3485,3485,341
20250403,104400,145536040,3485,3485,3485,3485,144
20250403,104300,145034200,3485,3485,3485,3485,28
20250403,104200,144936620,3485,3485,3485,3485,88
20250403,104100,144629940,3485,3480,3485,3480,213
20250403,104000,143887885,3485,3485,3485,3485,4
20250403,103900,143873945,3480,3480,3480,3480,0
20250403,103800,143873945,3480,3485,3485,3480,127
20250403,103700,143431850,3480,3480,3480,3480,0
20250403,103600,143431850,3480,3485,3485,3480,460
20250403,103500,141830800,3485,3485,3485,3485,0
20250403,103400,141830800,3485,3485,3485,3485,0
20250403,103300,141830800,3485,3485,3485,3485,0
20250403,103200,141830800,3485,3490,3490,3485,568
20250403,103100,139851305,3490,3495,3495,3490,268
20250403,103000,138915980,3490,3490,3490,3490,1
20250403,102900,138912490,3490,3490,3490,3490,0
20250403,102800,138912490,3490,3490,3490,3490,0
20250403,102700,138912490,3490,3495,3495,3490,366
20250403,102600,137635125,3495,3495,3495,3495,300
20250403,102500,136586625,3495,3495,3495,3495,0
20250403,102400,136586625,3495,3495,3495,3495,50
20250403,102300,136411875,3490,3490,3490,3490,0
20250403,102200,136411875,3490,3490,3490,3490,5
20250403,102100,136394425,3495,3490,3495,3490,800
20250403,102000,133600845,3495,3490,3495,3490,452
20250403,101900,132023275,3495,3500,3500,3495,17
20250403,101800,131963835,3500,3500,3500,3500,18
20250403,101700,131900835,3500,3500,3500,3500,148
20250403,101600,131382835,3510,3510,3510,3510,0
20250403,101500,131382835,3510,3510,3510,3510,28
20250403,101400,131284555,3510,3510,3510,3510,168
20250403,101300,130694875,3510,3510,3510,3510,90
20250403,101200,130378975,3510,3510,3510,3510,1
20250403,101100,130375465,3510,3510,3510,3510,200
20250403,101000,129673465,3510,3485,3510,3485,686
20250403,100900,127279980,3485,3480,3485,3480,862
20250403,100800,124277745,3485,3480,3485,3480,29
20250403,100700,124176730,3485,3485,3485,3485,101
20250403,100600,123824745,3485,3485,3485,3480,141
20250403,100500,123333860,3485,3485,3485,3485,2
20250403,100400,123326890,3480,3480,3480,3480,0
20250403,100300,123326890,3480,3485,3490,3480,320
20250403,100200,122212235,3510,3510,3510,3510,1
20250403,100100,122208725,3510,3510,3510,3510,5
20250403,100000,122191175,3510,3510,3510,3510,2
20250403,095900,122184155,3510,3510,3510,3510,1
20250403,095800,122180645,3515,3495,3515,3495,241
20250403,095700,121338230,3490,3490,3490,3490,0
20250403,095600,121338230,3490,3490,3490,3490,500
20250403,095500,119593230,3490,3490,3490,3490,503
20250403,095400,117837760,3490,3490,3490,3490,216
20250403,095300,117083920,3490,3490,3490,3490,178
20250403,095200,116462700,3490,3490,3490,3490,234
20250403,095100,115646040,3490,3485,3490,3460,1745
20250403,095000,109598020,3485,3485,3485,3485,180
20250403,094900,108970720,3485,3490,3490,3465,6449
20250403,094800,86529030,3500,3510,3515,3500,2398
20250403,094700,78124655,3510,3510,3510,3505,576
20250403,094600,76105195,3505,3505,3505,3505,76
20250403,094500,75838815,3515,3515,3515,3515,7
20250403,094400,75814210,3515,3515,3515,3515,1
20250403,094300,75810695,3515,3510,3515,3510,213
20250403,094200,75063025,3505,3505,3505,3505,73
20250403,094100,74807160,3505,3505,3505,3505,0
20250403,094000,74807160,3505,3505,3505,3505,567
20250403,093900,72819825,3505,3495,3505,3495,831
20250403,093800,69913215,3495,3495,3495,3495,328
20250403,093700,68766855,3495,3495,3495,3495,0
20250403,093600,68766855,3495,3495,3495,3495,3
20250403,093500,68756370,3495,3490,3495,3490,731
20250403,093400,66204020,3490,3490,3490,3490,11
20250403,093300,66165630,3490,3490,3490,3490,0
20250403,093200,66165630,3490,3490,3490,3490,29
20250403,093100,66064420,3490,3490,3490,3490,28
20250403,093000,65966700,3475,3480,3485,3475,475
20250403,092900,64314060,3475,3475,3475,3475,449
20250403,092800,62753785,3475,3465,3475,3465,140
20250403,092700,62268405,3470,3480,3480,3470,986
20250403,092600,58840780,3480,3480,3480,3480,0
20250403,092500,58840780,3480,3480,3480,3480,257
20250403,092400,57946420,3505,3480,3505,3480,363
20250403,092300,56680680,3505,3505,3505,3505,160
20250403,092200,56119880,3500,3495,3500,3495,998
20250403,092100,52629410,3495,3495,3495,3495,1020
20250403,092000,49064510,3495,3495,3495,3495,119
20250403,091900,48648605,3495,3495,3495,3495,105
20250403,091800,48281630,3495,3495,3495,3495,482
20250403,091700,46597040,3495,3495,3495,3495,56
20250403,091600,46401320,3495,3495,3495,3495,168
20250403,091500,45814160,3470,3465,3470,3465,211
20250403,091400,45082625,3465,3465,3465,3465,0
20250403,091300,45082625,3465,3465,3465,3465,50
20250403,091200,44909375,3465,3465,3465,3465,1362
20250403,091100,40190045,3445,3445,3445,3445,529
20250403,091000,38367640,3450,3445,3450,3445,571
20250403,090900,36397925,3465,3450,3465,3450,693
20250403,090800,34006175,3450,3455,3455,3450,961
20250403,090700,30687095,3455,3465,3465,3455,177
20250403,090600,30075550,3450,3450,3450,3445,966
20250403,090500,26746515,3480,3450,3480,3450,648
20250403,090400,24510315,3445,3480,3480,3445,312
20250403,090300,23434865,3450,3450,3450,3450,590
20250403,090200,21399365,3460,3460,3470,3460,73
20250403,090100,21146685,3455,3460,3470,3445,3846
20250403,090000,7861075,3480,3485,3500,3450,2260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194400 463770939 3455 3455 3455 3455 3197
3 20250403 194300 463770939 3455 3455 3455 3455 0
4 20250403 194200 463770939 3455 3455 3455 3455 0
5 20250403 194100 463770939 3455 3455 3455 3455 0
6 20250403 194000 463770939 3455 3455 3455 3455 0
7 20250403 193900 463770939 3455 3455 3455 3455 0
8 20250403 193800 463770939 3455 3455 3455 3455 0
9 20250403 193700 463770939 3455 3455 3455 3455 0
10 20250403 193600 463770939 3455 3455 3455 3455 0
11 20250403 193500 463770939 3455 3455 3455 3455 0
12 20250403 193400 463770939 3455 3455 3455 3455 0
13 20250403 193300 463770939 3455 3455 3455 3455 0
14 20250403 193200 463770939 3455 3455 3455 3455 0
15 20250403 193100 463770939 3455 3455 3455 3455 0
16 20250403 193000 463770939 3455 3455 3455 3455 0
17 20250403 192900 463770939 3455 3455 3455 3455 0
18 20250403 192800 463770939 3455 3455 3455 3455 0
19 20250403 192700 463770939 3455 3455 3455 3455 0
20 20250403 192600 463770939 3455 3455 3455 3455 0
21 20250403 192500 463770939 3455 3455 3455 3455 0
22 20250403 192400 463770939 3455 3455 3455 3455 0
23 20250403 192300 463770939 3455 3455 3455 3455 0
24 20250403 192200 463770939 3455 3455 3455 3455 0
25 20250403 192100 463770939 3455 3455 3455 3455 0
26 20250403 192000 463770939 3455 3455 3455 3455 0
27 20250403 191900 463770939 3455 3455 3455 3455 0
28 20250403 191800 463770939 3455 3455 3455 3455 0
29 20250403 191700 463770939 3455 3455 3455 3455 0
30 20250403 191600 463770939 3455 3455 3455 3455 0
31 20250403 191500 463770939 3455 3455 3455 3455 0
32 20250403 191400 463770939 3455 3455 3455 3455 3197
33 20250403 191300 463770939 3455 3455 3455 3455 0
34 20250403 191200 463770939 3455 3455 3455 3455 0
35 20250403 191100 463770939 3455 3455 3455 3455 0
36 20250403 191000 463770939 3455 3455 3455 3455 0
37 20250403 190900 463770939 3455 3455 3455 3455 0
38 20250403 190800 463770939 3455 3455 3455 3455 0
39 20250403 190700 463770939 3455 3455 3455 3455 0
40 20250403 190600 463770939 3455 3455 3455 3455 0
41 20250403 190500 463770939 3455 3455 3455 3455 0
42 20250403 190400 463770939 3455 3455 3455 3455 0
43 20250403 190300 463770939 3455 3455 3455 3455 0
44 20250403 190200 463770939 3455 3455 3455 3455 0
45 20250403 190100 463770939 3455 3455 3455 3455 0
46 20250403 190000 463770939 3455 3455 3455 3455 0
47 20250403 185900 463770939 3455 3455 3455 3455 0
48 20250403 185800 463770939 3455 3455 3455 3455 0
49 20250403 185700 463770939 3455 3455 3455 3455 0
50 20250403 185600 463770939 3455 3455 3455 3455 0
51 20250403 185500 463770939 3455 3455 3455 3455 0
52 20250403 185400 463770939 3455 3455 3455 3455 0
53 20250403 185300 463770939 3455 3455 3455 3455 0
54 20250403 185200 463770939 3455 3455 3455 3455 0
55 20250403 185100 463770939 3455 3455 3455 3455 0
56 20250403 185000 463770939 3455 3455 3455 3455 0
57 20250403 184900 463770939 3455 3455 3455 3455 0
58 20250403 184800 463770939 3455 3455 3455 3455 0
59 20250403 184700 463770939 3455 3455 3455 3455 0
60 20250403 184600 463770939 3455 3455 3455 3455 0
61 20250403 184500 463770939 3455 3455 3455 3455 0
62 20250403 184400 463770939 3455 3455 3455 3455 3197
63 20250403 184300 463770939 3455 3455 3455 3455 0
64 20250403 184200 463770939 3455 3455 3455 3455 0
65 20250403 184100 463770939 3455 3455 3455 3455 0
66 20250403 184000 463770939 3455 3455 3455 3455 0
67 20250403 183900 463770939 3455 3455 3455 3455 0
68 20250403 183800 463770939 3455 3455 3455 3455 0
69 20250403 183700 463770939 3455 3455 3455 3455 0
70 20250403 183600 463770939 3455 3455 3455 3455 0
71 20250403 183500 463770939 3455 3455 3455 3455 0
72 20250403 183400 463770939 3455 3455 3455 3455 0
73 20250403 183300 463770939 3455 3455 3455 3455 0
74 20250403 183200 463770939 3455 3455 3455 3455 0
75 20250403 183100 463770939 3455 3455 3455 3455 0
76 20250403 183000 463770939 3455 3455 3455 3455 0
77 20250403 182900 463770939 3455 3455 3455 3455 0
78 20250403 182800 463770939 3455 3455 3455 3455 0
79 20250403 182700 463770939 3455 3455 3455 3455 0
80 20250403 182600 463770939 3455 3455 3455 3455 0
81 20250403 182500 463770939 3455 3455 3455 3455 0
82 20250403 182400 463770939 3455 3455 3455 3455 0
83 20250403 182300 463770939 3455 3455 3455 3455 0
84 20250403 182200 463770939 3455 3455 3455 3455 0
85 20250403 182100 463770939 3455 3455 3455 3455 0
86 20250403 182000 463770939 3455 3455 3455 3455 0
87 20250403 181900 463770939 3455 3455 3455 3455 0
88 20250403 181800 463770939 3455 3455 3455 3455 0
89 20250403 181700 463770939 3455 3455 3455 3455 0
90 20250403 181600 463770939 3455 3455 3455 3455 0
91 20250403 181500 463770939 3455 3455 3455 3455 0
92 20250403 181400 463770939 3455 3455 3455 3455 3197
93 20250403 181300 463770939 3455 3455 3455 3455 0
94 20250403 181200 463770939 3455 3455 3455 3455 0
95 20250403 181100 463770939 3455 3455 3455 3455 0
96 20250403 181000 463770939 3455 3455 3455 3455 0
97 20250403 180900 463770939 3455 3455 3455 3455 0
98 20250403 180800 463770939 3455 3455 3455 3455 0
99 20250403 180700 463770939 3455 3455 3455 3455 0
100 20250403 180600 463770939 3455 3455 3455 3455 0
101 20250403 180500 463770939 3455 3455 3455 3455 0
102 20250403 180400 463770939 3455 3455 3455 3455 0
103 20250403 180300 463770939 3455 3455 3455 3455 0
104 20250403 180200 463770939 3455 3455 3455 3455 0
105 20250403 180100 463770939 3455 3455 3455 3455 0
106 20250403 180000 463770939 3455 3455 3455 3455 0
107 20250403 175900 463770939 3455 3455 3455 3455 0
108 20250403 175800 463770939 3455 3455 3455 3455 0
109 20250403 175700 463770939 3455 3455 3455 3455 0
110 20250403 175600 463770939 3455 3455 3455 3455 0
111 20250403 175500 463770939 3455 3455 3455 3455 0
112 20250403 175400 463770939 3455 3455 3455 3455 0
113 20250403 175300 463770939 3455 3455 3455 3455 0
114 20250403 175200 463770939 3455 3455 3455 3455 0
115 20250403 175100 463770939 3455 3455 3455 3455 0
116 20250403 175000 463770939 3455 3455 3455 3455 0
117 20250403 174900 463770939 3455 3455 3455 3455 0
118 20250403 174800 463770939 3455 3455 3455 3455 0
119 20250403 174700 463770939 3455 3455 3455 3455 0
120 20250403 174600 463770939 3455 3455 3455 3455 0
121 20250403 174500 463770939 3455 3455 3455 3455 0
122 20250403 174400 463770939 3455 3455 3455 3455 3197
123 20250403 174300 463770939 3455 3455 3455 3455 0
124 20250403 174200 463770939 3455 3455 3455 3455 0
125 20250403 174100 463770939 3455 3455 3455 3455 0
126 20250403 174000 463770939 3455 3455 3455 3455 0
127 20250403 173900 463770939 3455 3455 3455 3455 0
128 20250403 173800 463770939 3455 3455 3455 3455 0
129 20250403 173700 463770939 3455 3455 3455 3455 0
130 20250403 173600 463770939 3455 3455 3455 3455 0
131 20250403 173500 463770939 3455 3455 3455 3455 0
132 20250403 173400 463770939 3455 3455 3455 3455 0
133 20250403 173300 463770939 3455 3455 3455 3455 0
134 20250403 173200 463770939 3455 3455 3455 3455 0
135 20250403 173100 463770939 3455 3455 3455 3455 0
136 20250403 173000 463770939 3455 3455 3455 3455 0
137 20250403 172900 463770939 3455 3455 3455 3455 0
138 20250403 172800 463770939 3455 3455 3455 3455 0
139 20250403 172700 463770939 3455 3455 3455 3455 0
140 20250403 172600 463770939 3455 3455 3455 3455 0
141 20250403 172500 463770939 3455 3455 3455 3455 0
142 20250403 172400 463770939 3455 3455 3455 3455 0
143 20250403 172300 463770939 3455 3455 3455 3455 0
144 20250403 172200 463770939 3455 3455 3455 3455 0
145 20250403 172100 463770939 3455 3455 3455 3455 0
146 20250403 172000 463770939 3455 3455 3455 3455 0
147 20250403 171900 463770939 3455 3455 3455 3455 0
148 20250403 171800 463770939 3455 3455 3455 3455 0
149 20250403 171700 463770939 3455 3455 3455 3455 0
150 20250403 171600 463770939 3455 3455 3455 3455 0
151 20250403 171500 463770939 3455 3455 3455 3455 0
152 20250403 171400 463770939 3455 3455 3455 3455 3197
153 20250403 171300 463770939 3455 3455 3455 3455 0
154 20250403 171200 463770939 3455 3455 3455 3455 0
155 20250403 171100 463770939 3455 3455 3455 3455 0
156 20250403 171000 463770939 3455 3455 3455 3455 0
157 20250403 170900 463770939 3455 3455 3455 3455 0
158 20250403 170800 463770939 3455 3455 3455 3455 0
159 20250403 170700 463770939 3455 3455 3455 3455 0
160 20250403 170600 463770939 3455 3455 3455 3455 0
161 20250403 170500 463770939 3455 3455 3455 3455 0
162 20250403 170400 463770939 3455 3455 3455 3455 0
163 20250403 170300 463770939 3455 3455 3455 3455 0
164 20250403 170200 463770939 3455 3455 3455 3455 0
165 20250403 170100 463770939 3455 3455 3455 3455 0
166 20250403 170000 463770939 3455 3455 3455 3455 0
167 20250403 165900 463770939 3455 3455 3455 3455 0
168 20250403 165800 463770939 3455 3455 3455 3455 0
169 20250403 165700 463770939 3455 3455 3455 3455 0
170 20250403 165600 463770939 3455 3455 3455 3455 0
171 20250403 165500 463770939 3455 3455 3455 3455 0
172 20250403 165400 463770939 3455 3455 3455 3455 0
173 20250403 165300 463770939 3455 3455 3455 3455 0
174 20250403 165200 463770939 3455 3455 3455 3455 0
175 20250403 165100 463770939 3455 3455 3455 3455 0
176 20250403 165000 463770939 3455 3455 3455 3455 0
177 20250403 164900 463770939 3455 3455 3455 3455 0
178 20250403 164800 463770939 3455 3455 3455 3455 0
179 20250403 164700 463770939 3455 3455 3455 3455 0
180 20250403 164600 463770939 3455 3455 3455 3455 0
181 20250403 164500 463770939 3455 3455 3455 3455 0
182 20250403 164400 463770939 3455 3455 3455 3455 3197
183 20250403 164300 463770939 3455 3455 3455 3455 0
184 20250403 164200 463770939 3455 3455 3455 3455 0
185 20250403 164100 463770939 3455 3455 3455 3455 0
186 20250403 164000 463770939 3455 3455 3455 3455 0
187 20250403 163900 463770939 3455 3455 3455 3455 0
188 20250403 163800 463770939 3455 3455 3455 3455 0
189 20250403 163700 463770939 3455 3455 3455 3455 0
190 20250403 163600 463770939 3455 3455 3455 3455 0
191 20250403 163500 463770939 3455 3455 3455 3455 0
192 20250403 163400 463770939 3455 3455 3455 3455 0
193 20250403 163300 463770939 3455 3455 3455 3455 0
194 20250403 163200 463770939 3455 3455 3455 3455 0
195 20250403 163100 463770939 3455 3455 3455 3455 0
196 20250403 163000 463770939 3455 3455 3455 3455 0
197 20250403 162900 463770939 3455 3455 3455 3455 0
198 20250403 162800 463770939 3455 3455 3455 3455 0
199 20250403 162700 463770939 3455 3455 3455 3455 0
200 20250403 162600 463770939 3455 3455 3455 3455 0
201 20250403 162500 463770939 3455 3455 3455 3455 0
202 20250403 162400 463770939 3455 3455 3455 3455 0
203 20250403 162300 463770939 3455 3455 3455 3455 0
204 20250403 162200 463770939 3455 3455 3455 3455 0
205 20250403 162100 463770939 3455 3455 3455 3455 0
206 20250403 162000 463770939 3455 3455 3455 3455 0
207 20250403 161900 463770939 3455 3455 3455 3455 0
208 20250403 161800 463770939 3455 3455 3455 3455 0
209 20250403 161700 463770939 3455 3455 3455 3455 0
210 20250403 161600 463770939 3455 3455 3455 3455 0
211 20250403 161500 463770939 3455 3455 3455 3455 0
212 20250403 161400 463770939 3455 3455 3455 3455 3197
213 20250403 161300 463770939 3455 3455 3455 3455 0
214 20250403 161200 463770939 3455 3455 3455 3455 0
215 20250403 161100 463770939 3455 3455 3455 3455 0
216 20250403 161000 463770939 3455 3455 3455 3455 0
217 20250403 160900 463770939 3455 3455 3455 3455 0
218 20250403 160800 463770939 3455 3455 3455 3455 0
219 20250403 160700 463770939 3455 3455 3455 3455 0
220 20250403 160600 463770939 3455 3455 3455 3455 0
221 20250403 160500 463770939 3455 3455 3455 3455 0
222 20250403 160400 463770939 3455 3455 3455 3455 0
223 20250403 160300 463770939 3455 3455 3455 3455 0
224 20250403 160200 463770939 3455 3455 3455 3455 0
225 20250403 160100 463770939 3455 3455 3455 3455 0
226 20250403 160000 463770939 3455 3455 3455 3455 0
227 20250403 155900 463770939 3455 3455 3455 3455 0
228 20250403 155800 463770939 3455 3455 3455 3455 0
229 20250403 155700 463770939 3455 3455 3455 3455 0
230 20250403 155600 463770939 3455 3455 3455 3455 0
231 20250403 155500 463770939 3455 3455 3455 3455 0
232 20250403 155400 463770939 3455 3455 3455 3455 0
233 20250403 155300 463770939 3455 3455 3455 3455 0
234 20250403 155200 463770939 3455 3455 3455 3455 0
235 20250403 155100 463770939 3455 3455 3455 3455 0
236 20250403 155000 463770939 3455 3455 3455 3455 0
237 20250403 154900 463770939 3455 3455 3455 3455 0
238 20250403 154800 463770939 3455 3455 3455 3455 0
239 20250403 154700 463770939 3455 3455 3455 3455 0
240 20250403 154600 463770939 3455 3455 3455 3455 0
241 20250403 154500 463770939 3455 3455 3455 3455 0
242 20250403 154400 463770939 3455 3455 3455 3455 3197
243 20250403 154300 463770939 3455 3455 3455 3455 0
244 20250403 154200 463770939 3455 3455 3455 3455 0
245 20250403 154100 463770939 3455 3455 3455 3455 0
246 20250403 154000 463770939 3455 3455 3455 3455 0
247 20250403 153900 463770939 3455 3455 3455 3455 0
248 20250403 153800 463770939 3455 3455 3455 3455 0
249 20250403 153700 463770939 3455 3455 3455 3455 0
250 20250403 153600 463770939 3455 3455 3455 3455 0
251 20250403 153500 463770939 3455 3455 3455 3455 0
252 20250403 153400 463770939 3455 3455 3455 3455 0
253 20250403 153300 463770939 3455 3455 3455 3455 0
254 20250403 153200 463770939 3455 3455 3455 3455 0
255 20250403 153100 463770939 3455 3455 3455 3455 0
256 20250403 153000 463770939 3455 3455 3455 3455 3197
257 20250403 152900 452725304 3450 3450 3450 3450 0
258 20250403 152800 452725304 3450 3450 3450 3450 0
259 20250403 152700 452725304 3450 3450 3450 3450 0
260 20250403 152600 452725304 3450 3450 3450 3450 0
261 20250403 152500 452725304 3450 3450 3450 3450 0
262 20250403 152400 452725304 3450 3450 3450 3450 0
263 20250403 152300 452725304 3450 3450 3450 3450 0
264 20250403 152200 452725304 3450 3450 3450 3450 0
265 20250403 152100 452725304 3450 3450 3450 3450 0
266 20250403 152000 452725304 3450 3450 3450 3450 0
267 20250403 151900 452725304 3450 3445 3450 3445 396
268 20250403 151800 451359479 3445 3465 3465 3445 7884
269 20250403 151700 424144274 3465 3465 3465 3465 778
270 20250403 151600 421448504 3465 3465 3465 3465 2
271 20250403 151500 421441574 3465 3465 3465 3465 0
272 20250403 151400 421441574 3465 3465 3465 3465 13
273 20250403 151300 421396529 3460 3460 3465 3460 1186
274 20250403 151200 417292964 3460 3460 3460 3460 267
275 20250403 151100 416369144 3460 3460 3460 3455 379
276 20250403 151000 415057854 3470 3470 3470 3470 0
277 20250403 150900 415057854 3470 3470 3470 3470 50
278 20250403 150800 414884354 3470 3470 3470 3470 200
279 20250403 150700 414190354 3470 3470 3470 3470 200
280 20250403 150600 413496354 3470 3470 3470 3470 0
281 20250403 150500 413496354 3470 3470 3470 3470 0
282 20250403 150400 413496354 3470 3470 3470 3470 0
283 20250403 150300 413496354 3470 3470 3470 3470 0
284 20250403 150200 413496354 3470 3470 3470 3470 21
285 20250403 150100 413423484 3475 3470 3475 3470 1406
286 20250403 150000 408539119 3470 3470 3470 3470 0
287 20250403 145900 408539119 3470 3470 3470 3470 36
288 20250403 145800 408414199 3470 3470 3470 3470 364
289 20250403 145700 407151119 3470 3465 3470 3465 167
290 20250403 145600 406572374 3460 3460 3460 3460 0
291 20250403 145500 406572374 3460 3460 3460 3460 0
292 20250403 145400 406572374 3460 3460 3460 3460 161
293 20250403 145300 406015314 3460 3460 3460 3460 20
294 20250403 145200 405946114 3460 3460 3460 3460 20
295 20250403 145100 405876914 3455 3455 3455 3455 736
296 20250403 145000 403334034 3455 3455 3455 3455 0
297 20250403 144900 403334034 3455 3460 3460 3450 479
298 20250403 144800 401679084 3460 3460 3460 3460 1148
299 20250403 144700 397707004 3460 3460 3460 3460 0
300 20250403 144600 397707004 3460 3465 3465 3460 1000
301 20250403 144500 394243764 3470 3470 3470 3470 0
302 20250403 144400 394243764 3470 3470 3470 3470 0
303 20250403 144300 394243764 3470 3470 3470 3470 11
304 20250403 144200 394205594 3470 3470 3470 3470 0
305 20250403 144100 394205594 3470 3470 3470 3470 0
306 20250403 144000 394205594 3470 3470 3470 3470 0
307 20250403 143900 394205594 3470 3470 3470 3470 0
308 20250403 143800 394205594 3470 3470 3470 3470 0
309 20250403 143700 394205594 3470 3470 3470 3470 0
310 20250403 143600 394205594 3470 3470 3470 3470 32
311 20250403 143500 394094554 3470 3470 3470 3470 557
312 20250403 143400 392161764 3465 3465 3465 3465 0
313 20250403 143300 392161764 3465 3465 3465 3465 0
314 20250403 143200 392161764 3465 3465 3465 3465 0
315 20250403 143100 392161764 3465 3465 3465 3465 0
316 20250403 143000 392161764 3465 3465 3465 3465 0
317 20250403 142900 392161764 3465 3465 3465 3465 0
318 20250403 142800 392161764 3465 3465 3465 3465 0
319 20250403 142700 392161764 3465 3465 3465 3465 0
320 20250403 142600 392161764 3465 3465 3465 3465 300
321 20250403 142500 391122264 3475 3475 3475 3475 0
322 20250403 142400 391122264 3475 3470 3475 3470 46
323 20250403 142300 390962539 3470 3470 3470 3470 0
324 20250403 142200 390962539 3470 3470 3470 3470 0
325 20250403 142100 390962539 3470 3470 3470 3470 0
326 20250403 142000 390962539 3470 3470 3470 3470 0
327 20250403 141900 390962539 3470 3470 3470 3470 440
328 20250403 141800 389435739 3470 3470 3470 3470 710
329 20250403 141700 386972039 3465 3465 3465 3465 439
330 20250403 141600 385450904 3465 3470 3470 3465 1415
331 20250403 141500 380547249 3475 3475 3475 3475 0
332 20250403 141400 380547249 3475 3475 3475 3475 489
333 20250403 141300 378847974 3470 3470 3470 3470 0
334 20250403 141200 378847974 3470 3470 3470 3470 1
335 20250403 141100 378844504 3475 3475 3475 3475 37
336 20250403 141000 378715929 3475 3475 3475 3475 0
337 20250403 140900 378715929 3475 3475 3475 3475 99
338 20250403 140800 378371904 3475 3470 3475 3470 1239
339 20250403 140700 374071554 3470 3470 3470 3470 72
340 20250403 140600 373821714 3470 3470 3470 3470 0
341 20250403 140500 373821714 3470 3470 3470 3470 0
342 20250403 140400 373821714 3470 3470 3470 3470 0
343 20250403 140300 373821714 3470 3470 3470 3470 0
344 20250403 140200 373821714 3470 3470 3470 3470 41
345 20250403 140100 373679444 3470 3470 3470 3470 141
346 20250403 140000 373190174 3470 3470 3470 3470 0
347 20250403 135900 373190174 3470 3470 3470 3470 0
348 20250403 135800 373190174 3470 3460 3470 3460 2007
349 20250403 135700 366239849 3455 3455 3455 3455 300
350 20250403 135600 365203349 3455 3455 3455 3455 15
351 20250403 135500 365151524 3455 3455 3455 3455 1307
352 20250403 135400 360635839 3455 3455 3455 3455 0
353 20250403 135300 360635839 3455 3455 3455 3455 0
354 20250403 135200 360635839 3455 3455 3455 3455 585
355 20250403 135100 358614664 3460 3460 3460 3460 0
356 20250403 135000 358614664 3460 3460 3460 3460 136
357 20250403 134900 358144104 3460 3460 3460 3460 357
358 20250403 134800 356908884 3460 3460 3460 3460 152
359 20250403 134700 356382964 3460 3460 3460 3460 0
360 20250403 134600 356382964 3460 3460 3460 3460 0
361 20250403 134500 356382964 3460 3460 3460 3460 137
362 20250403 134400 355908944 3460 3460 3460 3460 0
363 20250403 134300 355908944 3460 3460 3460 3460 0
364 20250403 134200 355908944 3460 3460 3460 3460 883
365 20250403 134100 352853764 3457 3457 3457 3457 0
366 20250403 134000 352853764 3457 3457 3457 3457 1
367 20250403 133900 352850307 3455 3455 3455 3455 0
368 20250403 133800 352850307 3455 3455 3455 3455 0
369 20250403 133700 352850307 3455 3457 3457 3455 4
370 20250403 133600 352836485 3457 3457 3457 3457 0
371 20250403 133500 352836485 3457 3457 3457 3457 1
372 20250403 133400 352833028 3455 3455 3455 3455 157
373 20250403 133300 352290593 3455 3455 3455 3455 154
374 20250403 133200 351758523 3455 3455 3455 3455 0
375 20250403 133100 351758523 3455 3455 3455 3455 0
376 20250403 133000 351758523 3455 3455 3455 3455 0
377 20250403 132900 351758523 3455 3450 3455 3450 681
378 20250403 132800 349408963 3450 3450 3450 3450 6
379 20250403 132700 349388263 3450 3450 3450 3450 100
380 20250403 132600 349043263 3450 3450 3450 3450 0
381 20250403 132500 349043263 3450 3450 3450 3450 0
382 20250403 132400 349043263 3450 3450 3450 3450 1215
383 20250403 132300 344851513 3450 3450 3450 3450 2
384 20250403 132200 344844613 3450 3450 3450 3450 0
385 20250403 132100 344844613 3450 3450 3450 3450 628
386 20250403 132000 342678013 3450 3450 3450 3450 0
387 20250403 131900 342678013 3450 3450 3450 3450 2
388 20250403 131800 342671113 3450 3450 3450 3450 0
389 20250403 131700 342671113 3450 3450 3450 3450 0
390 20250403 131600 342671113 3450 3450 3450 3450 133
391 20250403 131500 342212263 3450 3445 3450 3445 287
392 20250403 131400 341223278 3450 3445 3450 3445 220
393 20250403 131300 340465104 3450 3450 3450 3450 173
394 20250403 131200 339868254 3450 3445 3450 3445 2160
395 20250403 131100 332421919 3445 3442 3445 3442 29
396 20250403 131000 332322017 3445 3450 3450 3440 7038
397 20250403 130900 308073147 3455 3455 3455 3455 0
398 20250403 130800 308073147 3455 3455 3455 3455 0
399 20250403 130700 308073147 3455 3455 3455 3455 201
400 20250403 130600 307378692 3455 3455 3455 3455 9
401 20250403 130500 307347597 3455 3455 3455 3455 0
402 20250403 130400 307347597 3455 3455 3455 3455 1
403 20250403 130300 307344142 3455 3455 3455 3455 35
404 20250403 130200 307223217 3450 3455 3455 3450 31
405 20250403 130100 307116217 3455 3455 3455 3455 32
406 20250403 130000 307005657 3455 3455 3455 3455 0
407 20250403 125900 307005657 3455 3455 3455 3455 27
408 20250403 125800 306912372 3455 3455 3455 3455 0
409 20250403 125700 306912372 3455 3455 3455 3455 0
410 20250403 125600 306912372 3455 3455 3455 3455 0
411 20250403 125500 306912372 3455 3455 3455 3455 0
412 20250403 125400 306912372 3455 3455 3455 3455 0
413 20250403 125300 306912372 3455 3455 3455 3455 0
414 20250403 125200 306912372 3455 3450 3455 3450 32
415 20250403 125100 306801827 3450 3455 3455 3450 25
416 20250403 125000 306715507 3450 3450 3450 3450 0
417 20250403 124900 306715507 3450 3450 3450 3445 3537
418 20250403 124800 294515867 3460 3460 3460 3460 0
419 20250403 124700 294515867 3460 3460 3460 3460 0
420 20250403 124600 294515867 3460 3460 3460 3460 0
421 20250403 124500 294515867 3460 3460 3460 3460 0
422 20250403 124400 294515867 3460 3455 3460 3450 2676
423 20250403 124300 285280377 3460 3460 3460 3460 0
424 20250403 124200 285280377 3460 3460 3460 3460 168
425 20250403 124100 284699097 3460 3465 3465 3455 3225
426 20250403 124000 273555602 3465 3465 3465 3465 0
427 20250403 123900 273555602 3465 3455 3465 3455 1040
428 20250403 123800 269962202 3465 3465 3465 3465 0
429 20250403 123700 269962202 3465 3465 3465 3465 0
430 20250403 123600 269962202 3465 3455 3465 3455 1020
431 20250403 123500 266437902 3460 3460 3460 3460 7
432 20250403 123400 266413682 3460 3465 3465 3460 919
433 20250403 123300 263233837 3465 3465 3465 3465 0
434 20250403 123200 263233837 3465 3465 3465 3465 0
435 20250403 123100 263233837 3465 3465 3465 3465 0
436 20250403 123000 263233837 3465 3465 3465 3465 15
437 20250403 122900 263181862 3465 3465 3465 3465 0
438 20250403 122800 263181862 3465 3465 3465 3465 265
439 20250403 122700 262263637 3465 3465 3465 3465 79
440 20250403 122600 261989902 3465 3465 3465 3465 100
441 20250403 122500 261643402 3465 3467 3467 3465 78
442 20250403 122400 261373130 3465 3465 3465 3465 0
443 20250403 122300 261373130 3465 3465 3465 3465 0
444 20250403 122200 261373130 3465 3465 3465 3465 213
445 20250403 122100 260635085 3465 3465 3465 3465 135
446 20250403 122000 260167310 3465 3465 3465 3465 54
447 20250403 121900 259980200 3465 3465 3465 3465 0
448 20250403 121800 259980200 3465 3460 3465 3460 966
449 20250403 121700 256637270 3460 3460 3460 3460 0
450 20250403 121600 256637270 3460 3460 3460 3460 10
451 20250403 121500 256602670 3460 3460 3460 3460 16
452 20250403 121400 256547310 3460 3460 3460 3460 85
453 20250403 121300 256253210 3455 3455 3455 3455 458
454 20250403 121200 254670820 3460 3460 3460 3460 0
455 20250403 121100 254670820 3460 3460 3460 3460 0
456 20250403 121000 254670820 3460 3460 3460 3460 3002
457 20250403 120900 244283900 3465 3465 3465 3465 0
458 20250403 120800 244283900 3465 3470 3470 3465 16
459 20250403 120700 244228395 3470 3470 3470 3470 2
460 20250403 120600 244221455 3470 3470 3470 3470 0
461 20250403 120500 244221455 3470 3470 3470 3470 0
462 20250403 120400 244221455 3470 3470 3470 3470 111
463 20250403 120300 243836285 3470 3470 3470 3470 4
464 20250403 120200 243822405 3470 3470 3470 3470 135
465 20250403 120100 243353955 3470 3465 3470 3465 181
466 20250403 120000 242726340 3460 3460 3460 3460 0
467 20250403 115900 242726340 3460 3460 3460 3460 125
468 20250403 115800 242293840 3460 3460 3460 3460 57
469 20250403 115700 242096620 3470 3470 3470 3470 0
470 20250403 115600 242096620 3470 3455 3470 3455 286
471 20250403 115500 241107950 3470 3470 3470 3455 97
472 20250403 115400 240771665 3470 3465 3470 3465 137
473 20250403 115300 240296775 3465 3465 3465 3465 164
474 20250403 115200 239728515 3465 3465 3465 3465 50
475 20250403 115100 239555265 3465 3465 3465 3465 162
476 20250403 115000 238993935 3465 3465 3465 3465 317
477 20250403 114900 237895530 3465 3455 3465 3455 3551
478 20250403 114800 225618980 3460 3460 3460 3460 185
479 20250403 114700 224978880 3460 3455 3460 3455 534
480 20250403 114600 223133820 3455 3460 3460 3455 5740
481 20250403 114500 203290500 3465 3465 3465 3465 1000
482 20250403 114400 199825500 3465 3465 3465 3465 2
483 20250403 114300 199818570 3465 3465 3465 3465 0
484 20250403 114200 199818570 3465 3465 3465 3465 0
485 20250403 114100 199818570 3465 3465 3465 3465 200
486 20250403 114000 199125570 3465 3465 3465 3465 70
487 20250403 113900 198883020 3470 3470 3470 3470 0
488 20250403 113800 198883020 3470 3470 3470 3470 1
489 20250403 113700 198879550 3470 3470 3470 3470 0
490 20250403 113600 198879550 3470 3470 3470 3470 0
491 20250403 113500 198879550 3470 3470 3470 3470 9
492 20250403 113400 198848320 3470 3470 3470 3470 1036
493 20250403 113300 195253400 3465 3465 3465 3465 0
494 20250403 113200 195253400 3465 3465 3465 3465 613
495 20250403 113100 193129355 3465 3465 3465 3465 5
496 20250403 113000 193112030 3465 3465 3465 3465 52
497 20250403 112900 192931850 3465 3465 3465 3465 144
498 20250403 112800 192432890 3465 3465 3465 3465 145
499 20250403 112700 191930465 3465 3465 3465 3465 620
500 20250403 112600 189782165 3465 3465 3465 3465 30
501 20250403 112500 189678215 3465 3460 3465 3460 50
502 20250403 112400 189505075 3465 3465 3465 3465 82
503 20250403 112300 189220945 3465 3465 3465 3465 584
504 20250403 112200 187197385 3470 3470 3470 3470 0
505 20250403 112100 187197385 3470 3470 3470 3470 0
506 20250403 112000 187197385 3470 3470 3470 3470 1
507 20250403 111900 187193915 3470 3470 3470 3470 111
508 20250403 111800 186808745 3470 3475 3475 3470 5388
509 20250403 111700 168110135 3480 3480 3480 3480 0
510 20250403 111600 168110135 3480 3485 3485 3480 18
511 20250403 111500 168047490 3485 3485 3485 3485 0
512 20250403 111400 168047490 3485 3485 3485 3485 1
513 20250403 111300 168044005 3470 3470 3470 3470 1000
514 20250403 111200 164574005 3480 3475 3480 3475 682
515 20250403 111100 162203450 3470 3470 3470 3470 0
516 20250403 111000 162203450 3470 3470 3470 3470 3
517 20250403 110900 162193040 3470 3475 3475 3470 590
518 20250403 110800 160143435 3480 3480 3480 3480 0
519 20250403 110700 160143435 3480 3480 3480 3480 0
520 20250403 110600 160143435 3480 3480 3480 3480 0
521 20250403 110500 160143435 3480 3480 3480 3480 0
522 20250403 110400 160143435 3480 3480 3480 3480 0
523 20250403 110300 160143435 3480 3480 3480 3480 333
524 20250403 110200 158984595 3480 3480 3480 3480 100
525 20250403 110100 158636595 3480 3480 3480 3480 300
526 20250403 110000 157592595 3480 3475 3480 3475 994
527 20250403 105900 154136805 3470 3470 3470 3470 0
528 20250403 105800 154136805 3470 3470 3470 3470 0
529 20250403 105700 154136805 3470 3470 3470 3470 434
530 20250403 105600 152630825 3475 3475 3475 3475 5
531 20250403 105500 152613450 3475 3475 3475 3475 3
532 20250403 105400 152603025 3475 3475 3475 3475 1
533 20250403 105300 152599550 3470 3470 3470 3470 10
534 20250403 105200 152564850 3470 3470 3470 3470 240
535 20250403 105100 151732050 3470 3475 3475 3470 235
536 20250403 105000 150916315 3475 3480 3480 3475 125
537 20250403 104900 150481415 3475 3475 3475 3475 979
538 20250403 104800 147079390 3485 3480 3485 3480 102
539 20250403 104700 146724425 3485 3485 3485 3485 0
540 20250403 104600 146724425 3485 3485 3485 3485 0
541 20250403 104500 146724425 3485 3485 3485 3485 341
542 20250403 104400 145536040 3485 3485 3485 3485 144
543 20250403 104300 145034200 3485 3485 3485 3485 28
544 20250403 104200 144936620 3485 3485 3485 3485 88
545 20250403 104100 144629940 3485 3480 3485 3480 213
546 20250403 104000 143887885 3485 3485 3485 3485 4
547 20250403 103900 143873945 3480 3480 3480 3480 0
548 20250403 103800 143873945 3480 3485 3485 3480 127
549 20250403 103700 143431850 3480 3480 3480 3480 0
550 20250403 103600 143431850 3480 3485 3485 3480 460
551 20250403 103500 141830800 3485 3485 3485 3485 0
552 20250403 103400 141830800 3485 3485 3485 3485 0
553 20250403 103300 141830800 3485 3485 3485 3485 0
554 20250403 103200 141830800 3485 3490 3490 3485 568
555 20250403 103100 139851305 3490 3495 3495 3490 268
556 20250403 103000 138915980 3490 3490 3490 3490 1
557 20250403 102900 138912490 3490 3490 3490 3490 0
558 20250403 102800 138912490 3490 3490 3490 3490 0
559 20250403 102700 138912490 3490 3495 3495 3490 366
560 20250403 102600 137635125 3495 3495 3495 3495 300
561 20250403 102500 136586625 3495 3495 3495 3495 0
562 20250403 102400 136586625 3495 3495 3495 3495 50
563 20250403 102300 136411875 3490 3490 3490 3490 0
564 20250403 102200 136411875 3490 3490 3490 3490 5
565 20250403 102100 136394425 3495 3490 3495 3490 800
566 20250403 102000 133600845 3495 3490 3495 3490 452
567 20250403 101900 132023275 3495 3500 3500 3495 17
568 20250403 101800 131963835 3500 3500 3500 3500 18
569 20250403 101700 131900835 3500 3500 3500 3500 148
570 20250403 101600 131382835 3510 3510 3510 3510 0
571 20250403 101500 131382835 3510 3510 3510 3510 28
572 20250403 101400 131284555 3510 3510 3510 3510 168
573 20250403 101300 130694875 3510 3510 3510 3510 90
574 20250403 101200 130378975 3510 3510 3510 3510 1
575 20250403 101100 130375465 3510 3510 3510 3510 200
576 20250403 101000 129673465 3510 3485 3510 3485 686
577 20250403 100900 127279980 3485 3480 3485 3480 862
578 20250403 100800 124277745 3485 3480 3485 3480 29
579 20250403 100700 124176730 3485 3485 3485 3485 101
580 20250403 100600 123824745 3485 3485 3485 3480 141
581 20250403 100500 123333860 3485 3485 3485 3485 2
582 20250403 100400 123326890 3480 3480 3480 3480 0
583 20250403 100300 123326890 3480 3485 3490 3480 320
584 20250403 100200 122212235 3510 3510 3510 3510 1
585 20250403 100100 122208725 3510 3510 3510 3510 5
586 20250403 100000 122191175 3510 3510 3510 3510 2
587 20250403 095900 122184155 3510 3510 3510 3510 1
588 20250403 095800 122180645 3515 3495 3515 3495 241
589 20250403 095700 121338230 3490 3490 3490 3490 0
590 20250403 095600 121338230 3490 3490 3490 3490 500
591 20250403 095500 119593230 3490 3490 3490 3490 503
592 20250403 095400 117837760 3490 3490 3490 3490 216
593 20250403 095300 117083920 3490 3490 3490 3490 178
594 20250403 095200 116462700 3490 3490 3490 3490 234
595 20250403 095100 115646040 3490 3485 3490 3460 1745
596 20250403 095000 109598020 3485 3485 3485 3485 180
597 20250403 094900 108970720 3485 3490 3490 3465 6449
598 20250403 094800 86529030 3500 3510 3515 3500 2398
599 20250403 094700 78124655 3510 3510 3510 3505 576
600 20250403 094600 76105195 3505 3505 3505 3505 76
601 20250403 094500 75838815 3515 3515 3515 3515 7
602 20250403 094400 75814210 3515 3515 3515 3515 1
603 20250403 094300 75810695 3515 3510 3515 3510 213
604 20250403 094200 75063025 3505 3505 3505 3505 73
605 20250403 094100 74807160 3505 3505 3505 3505 0
606 20250403 094000 74807160 3505 3505 3505 3505 567
607 20250403 093900 72819825 3505 3495 3505 3495 831
608 20250403 093800 69913215 3495 3495 3495 3495 328
609 20250403 093700 68766855 3495 3495 3495 3495 0
610 20250403 093600 68766855 3495 3495 3495 3495 3
611 20250403 093500 68756370 3495 3490 3495 3490 731
612 20250403 093400 66204020 3490 3490 3490 3490 11
613 20250403 093300 66165630 3490 3490 3490 3490 0
614 20250403 093200 66165630 3490 3490 3490 3490 29
615 20250403 093100 66064420 3490 3490 3490 3490 28
616 20250403 093000 65966700 3475 3480 3485 3475 475
617 20250403 092900 64314060 3475 3475 3475 3475 449
618 20250403 092800 62753785 3475 3465 3475 3465 140
619 20250403 092700 62268405 3470 3480 3480 3470 986
620 20250403 092600 58840780 3480 3480 3480 3480 0
621 20250403 092500 58840780 3480 3480 3480 3480 257
622 20250403 092400 57946420 3505 3480 3505 3480 363
623 20250403 092300 56680680 3505 3505 3505 3505 160
624 20250403 092200 56119880 3500 3495 3500 3495 998
625 20250403 092100 52629410 3495 3495 3495 3495 1020
626 20250403 092000 49064510 3495 3495 3495 3495 119
627 20250403 091900 48648605 3495 3495 3495 3495 105
628 20250403 091800 48281630 3495 3495 3495 3495 482
629 20250403 091700 46597040 3495 3495 3495 3495 56
630 20250403 091600 46401320 3495 3495 3495 3495 168
631 20250403 091500 45814160 3470 3465 3470 3465 211
632 20250403 091400 45082625 3465 3465 3465 3465 0
633 20250403 091300 45082625 3465 3465 3465 3465 50
634 20250403 091200 44909375 3465 3465 3465 3465 1362
635 20250403 091100 40190045 3445 3445 3445 3445 529
636 20250403 091000 38367640 3450 3445 3450 3445 571
637 20250403 090900 36397925 3465 3450 3465 3450 693
638 20250403 090800 34006175 3450 3455 3455 3450 961
639 20250403 090700 30687095 3455 3465 3465 3455 177
640 20250403 090600 30075550 3450 3450 3450 3445 966
641 20250403 090500 26746515 3480 3450 3480 3450 648
642 20250403 090400 24510315 3445 3480 3480 3445 312
643 20250403 090300 23434865 3450 3450 3450 3450 590
644 20250403 090200 21399365 3460 3460 3470 3460 73
645 20250403 090100 21146685 3455 3460 3470 3445 3846
646 20250403 090000 7861075 3480 3485 3500 3450 2260