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

648
093370/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194600,1849131121,4335,4335,4335,4335,15251
20250403,194500,1849131121,4335,4335,4335,4335,0
20250403,194400,1849131121,4335,4335,4335,4335,0
20250403,194300,1849131121,4335,4335,4335,4335,0
20250403,194200,1849131121,4335,4335,4335,4335,0
20250403,194100,1849131121,4335,4335,4335,4335,0
20250403,194000,1849131121,4335,4335,4335,4335,0
20250403,193900,1849131121,4335,4335,4335,4335,0
20250403,193800,1849131121,4335,4335,4335,4335,0
20250403,193700,1849131121,4335,4335,4335,4335,0
20250403,193600,1849131121,4335,4335,4335,4335,0
20250403,193500,1849131121,4335,4335,4335,4335,0
20250403,193400,1849131121,4335,4335,4335,4335,0
20250403,193300,1849131121,4335,4335,4335,4335,0
20250403,193200,1849131121,4335,4335,4335,4335,0
20250403,193100,1849131121,4335,4335,4335,4335,0
20250403,193000,1849131121,4335,4335,4335,4335,0
20250403,192900,1849131121,4335,4335,4335,4335,0
20250403,192800,1849131121,4335,4335,4335,4335,0
20250403,192700,1849131121,4335,4335,4335,4335,0
20250403,192600,1849131121,4335,4335,4335,4335,0
20250403,192500,1849131121,4335,4335,4335,4335,0
20250403,192400,1849131121,4335,4335,4335,4335,0
20250403,192300,1849131121,4335,4335,4335,4335,0
20250403,192200,1849131121,4335,4335,4335,4335,0
20250403,192100,1849131121,4335,4335,4335,4335,0
20250403,192000,1849131121,4335,4335,4335,4335,0
20250403,191900,1849131121,4335,4335,4335,4335,0
20250403,191800,1849131121,4335,4335,4335,4335,0
20250403,191700,1849131121,4335,4335,4335,4335,0
20250403,191600,1849131121,4335,4335,4335,4335,15251
20250403,191500,1849131121,4335,4335,4335,4335,0
20250403,191400,1849131121,4335,4335,4335,4335,0
20250403,191300,1849131121,4335,4335,4335,4335,0
20250403,191200,1849131121,4335,4335,4335,4335,0
20250403,191100,1849131121,4335,4335,4335,4335,0
20250403,191000,1849131121,4335,4335,4335,4335,0
20250403,190900,1849131121,4335,4335,4335,4335,0
20250403,190800,1849131121,4335,4335,4335,4335,0
20250403,190700,1849131121,4335,4335,4335,4335,0
20250403,190600,1849131121,4335,4335,4335,4335,0
20250403,190500,1849131121,4335,4335,4335,4335,0
20250403,190400,1849131121,4335,4335,4335,4335,0
20250403,190300,1849131121,4335,4335,4335,4335,0
20250403,190200,1849131121,4335,4335,4335,4335,0
20250403,190100,1849131121,4335,4335,4335,4335,0
20250403,190000,1849131121,4335,4335,4335,4335,0
20250403,185900,1849131121,4335,4335,4335,4335,0
20250403,185800,1849131121,4335,4335,4335,4335,0
20250403,185700,1849131121,4335,4335,4335,4335,0
20250403,185600,1849131121,4335,4335,4335,4335,0
20250403,185500,1849131121,4335,4335,4335,4335,0
20250403,185400,1849131121,4335,4335,4335,4335,0
20250403,185300,1849131121,4335,4335,4335,4335,0
20250403,185200,1849131121,4335,4335,4335,4335,0
20250403,185100,1849131121,4335,4335,4335,4335,0
20250403,185000,1849131121,4335,4335,4335,4335,0
20250403,184900,1849131121,4335,4335,4335,4335,0
20250403,184800,1849131121,4335,4335,4335,4335,0
20250403,184700,1849131121,4335,4335,4335,4335,0
20250403,184600,1849131121,4335,4335,4335,4335,15251
20250403,184500,1849131121,4335,4335,4335,4335,0
20250403,184400,1849131121,4335,4335,4335,4335,0
20250403,184300,1849131121,4335,4335,4335,4335,0
20250403,184200,1849131121,4335,4335,4335,4335,0
20250403,184100,1849131121,4335,4335,4335,4335,0
20250403,184000,1849131121,4335,4335,4335,4335,0
20250403,183900,1849131121,4335,4335,4335,4335,0
20250403,183800,1849131121,4335,4335,4335,4335,0
20250403,183700,1849131121,4335,4335,4335,4335,0
20250403,183600,1849131121,4335,4335,4335,4335,0
20250403,183500,1849131121,4335,4335,4335,4335,0
20250403,183400,1849131121,4335,4335,4335,4335,0
20250403,183300,1849131121,4335,4335,4335,4335,0
20250403,183200,1849131121,4335,4335,4335,4335,0
20250403,183100,1849131121,4335,4335,4335,4335,0
20250403,183000,1849131121,4335,4335,4335,4335,0
20250403,182900,1849131121,4335,4335,4335,4335,0
20250403,182800,1849131121,4335,4335,4335,4335,0
20250403,182700,1849131121,4335,4335,4335,4335,0
20250403,182600,1849131121,4335,4335,4335,4335,0
20250403,182500,1849131121,4335,4335,4335,4335,0
20250403,182400,1849131121,4335,4335,4335,4335,0
20250403,182300,1849131121,4335,4335,4335,4335,0
20250403,182200,1849131121,4335,4335,4335,4335,0
20250403,182100,1849131121,4335,4335,4335,4335,0
20250403,182000,1849131121,4335,4335,4335,4335,0
20250403,181900,1849131121,4335,4335,4335,4335,0
20250403,181800,1849131121,4335,4335,4335,4335,0
20250403,181700,1849131121,4335,4335,4335,4335,0
20250403,181600,1849131121,4335,4335,4335,4335,15251
20250403,181500,1849131121,4335,4335,4335,4335,0
20250403,181400,1849131121,4335,4335,4335,4335,0
20250403,181300,1849131121,4335,4335,4335,4335,0
20250403,181200,1849131121,4335,4335,4335,4335,0
20250403,181100,1849131121,4335,4335,4335,4335,0
20250403,181000,1849131121,4335,4335,4335,4335,0
20250403,180900,1849131121,4335,4335,4335,4335,0
20250403,180800,1849131121,4335,4335,4335,4335,0
20250403,180700,1849131121,4335,4335,4335,4335,0
20250403,180600,1849131121,4335,4335,4335,4335,0
20250403,180500,1849131121,4335,4335,4335,4335,0
20250403,180400,1849131121,4335,4335,4335,4335,0
20250403,180300,1849131121,4335,4335,4335,4335,0
20250403,180200,1849131121,4335,4335,4335,4335,0
20250403,180100,1849131121,4335,4335,4335,4335,0
20250403,180000,1849131121,4335,4335,4335,4335,0
20250403,175900,1849131121,4335,4335,4335,4335,0
20250403,175800,1849131121,4335,4335,4335,4335,0
20250403,175700,1849131121,4335,4335,4335,4335,0
20250403,175600,1849131121,4335,4335,4335,4335,0
20250403,175500,1849131121,4335,4335,4335,4335,0
20250403,175400,1849131121,4335,4335,4335,4335,0
20250403,175300,1849131121,4335,4335,4335,4335,0
20250403,175200,1849131121,4335,4335,4335,4335,0
20250403,175100,1849131121,4335,4335,4335,4335,0
20250403,175000,1849131121,4335,4335,4335,4335,0
20250403,174900,1849131121,4335,4335,4335,4335,0
20250403,174800,1849131121,4335,4335,4335,4335,0
20250403,174700,1849131121,4335,4335,4335,4335,0
20250403,174600,1849131121,4335,4335,4335,4335,15251
20250403,174500,1849131121,4335,4335,4335,4335,0
20250403,174400,1849131121,4335,4335,4335,4335,0
20250403,174300,1849131121,4335,4335,4335,4335,0
20250403,174200,1849131121,4335,4335,4335,4335,0
20250403,174100,1849131121,4335,4335,4335,4335,0
20250403,174000,1849131121,4335,4335,4335,4335,0
20250403,173900,1849131121,4335,4335,4335,4335,0
20250403,173800,1849131121,4335,4335,4335,4335,0
20250403,173700,1849131121,4335,4335,4335,4335,0
20250403,173600,1849131121,4335,4335,4335,4335,0
20250403,173500,1849131121,4335,4335,4335,4335,0
20250403,173400,1849131121,4335,4335,4335,4335,0
20250403,173300,1849131121,4335,4335,4335,4335,0
20250403,173200,1849131121,4335,4335,4335,4335,0
20250403,173100,1849131121,4335,4335,4335,4335,0
20250403,173000,1849131121,4335,4335,4335,4335,0
20250403,172900,1849131121,4335,4335,4335,4335,0
20250403,172800,1849131121,4335,4335,4335,4335,0
20250403,172700,1849131121,4335,4335,4335,4335,0
20250403,172600,1849131121,4335,4335,4335,4335,0
20250403,172500,1849131121,4335,4335,4335,4335,0
20250403,172400,1849131121,4335,4335,4335,4335,0
20250403,172300,1849131121,4335,4335,4335,4335,0
20250403,172200,1849131121,4335,4335,4335,4335,0
20250403,172100,1849131121,4335,4335,4335,4335,0
20250403,172000,1849131121,4335,4335,4335,4335,0
20250403,171900,1849131121,4335,4335,4335,4335,0
20250403,171800,1849131121,4335,4335,4335,4335,0
20250403,171700,1849131121,4335,4335,4335,4335,0
20250403,171600,1849131121,4335,4335,4335,4335,15251
20250403,171500,1849131121,4335,4335,4335,4335,0
20250403,171400,1849131121,4335,4335,4335,4335,0
20250403,171300,1849131121,4335,4335,4335,4335,0
20250403,171200,1849131121,4335,4335,4335,4335,0
20250403,171100,1849131121,4335,4335,4335,4335,0
20250403,171000,1849131121,4335,4335,4335,4335,0
20250403,170900,1849131121,4335,4335,4335,4335,0
20250403,170800,1849131121,4335,4335,4335,4335,0
20250403,170700,1849131121,4335,4335,4335,4335,0
20250403,170600,1849131121,4335,4335,4335,4335,0
20250403,170500,1849131121,4335,4335,4335,4335,0
20250403,170400,1849131121,4335,4335,4335,4335,0
20250403,170300,1849131121,4335,4335,4335,4335,0
20250403,170200,1849131121,4335,4335,4335,4335,0
20250403,170100,1849131121,4335,4335,4335,4335,0
20250403,170000,1849131121,4335,4335,4335,4335,0
20250403,165900,1849131121,4335,4335,4335,4335,0
20250403,165800,1849131121,4335,4335,4335,4335,0
20250403,165700,1849131121,4335,4335,4335,4335,0
20250403,165600,1849131121,4335,4335,4335,4335,0
20250403,165500,1849131121,4335,4335,4335,4335,0
20250403,165400,1849131121,4335,4335,4335,4335,0
20250403,165300,1849131121,4335,4335,4335,4335,0
20250403,165200,1849131121,4335,4335,4335,4335,0
20250403,165100,1849131121,4335,4335,4335,4335,0
20250403,165000,1849131121,4335,4335,4335,4335,0
20250403,164900,1849131121,4335,4335,4335,4335,0
20250403,164800,1849131121,4335,4335,4335,4335,0
20250403,164700,1849131121,4335,4335,4335,4335,0
20250403,164600,1849131121,4335,4335,4335,4335,15251
20250403,164500,1849131121,4335,4335,4335,4335,0
20250403,164400,1849131121,4335,4335,4335,4335,0
20250403,164300,1849131121,4335,4335,4335,4335,0
20250403,164200,1849131121,4335,4335,4335,4335,0
20250403,164100,1849131121,4335,4335,4335,4335,0
20250403,164000,1849131121,4335,4335,4335,4335,0
20250403,163900,1849131121,4335,4335,4335,4335,0
20250403,163800,1849131121,4335,4335,4335,4335,0
20250403,163700,1849131121,4335,4335,4335,4335,0
20250403,163600,1849131121,4335,4335,4335,4335,0
20250403,163500,1849131121,4335,4335,4335,4335,0
20250403,163400,1849131121,4335,4335,4335,4335,0
20250403,163300,1849131121,4335,4335,4335,4335,0
20250403,163200,1849131121,4335,4335,4335,4335,0
20250403,163100,1849131121,4335,4335,4335,4335,0
20250403,163000,1849131121,4335,4335,4335,4335,0
20250403,162900,1849131121,4335,4335,4335,4335,0
20250403,162800,1849131121,4335,4335,4335,4335,0
20250403,162700,1849131121,4335,4335,4335,4335,0
20250403,162600,1849131121,4335,4335,4335,4335,0
20250403,162500,1849131121,4335,4335,4335,4335,0
20250403,162400,1849131121,4335,4335,4335,4335,0
20250403,162300,1849131121,4335,4335,4335,4335,0
20250403,162200,1849131121,4335,4335,4335,4335,0
20250403,162100,1849131121,4335,4335,4335,4335,0
20250403,162000,1849131121,4335,4335,4335,4335,0
20250403,161900,1849131121,4335,4335,4335,4335,0
20250403,161800,1849131121,4335,4335,4335,4335,0
20250403,161700,1849131121,4335,4335,4335,4335,0
20250403,161600,1849131121,4335,4335,4335,4335,15251
20250403,161500,1849131121,4335,4335,4335,4335,0
20250403,161400,1849131121,4335,4335,4335,4335,0
20250403,161300,1849131121,4335,4335,4335,4335,0
20250403,161200,1849131121,4335,4335,4335,4335,0
20250403,161100,1849131121,4335,4335,4335,4335,0
20250403,161000,1849131121,4335,4335,4335,4335,0
20250403,160900,1849131121,4335,4335,4335,4335,0
20250403,160800,1849131121,4335,4335,4335,4335,0
20250403,160700,1849131121,4335,4335,4335,4335,0
20250403,160600,1849131121,4335,4335,4335,4335,0
20250403,160500,1849131121,4335,4335,4335,4335,0
20250403,160400,1849131121,4335,4335,4335,4335,0
20250403,160300,1849131121,4335,4335,4335,4335,0
20250403,160200,1849131121,4335,4335,4335,4335,0
20250403,160100,1849131121,4335,4335,4335,4335,0
20250403,160000,1849131121,4335,4335,4335,4335,0
20250403,155900,1849131121,4335,4335,4335,4335,0
20250403,155800,1849131121,4335,4335,4335,4335,0
20250403,155700,1849131121,4335,4335,4335,4335,0
20250403,155600,1849131121,4335,4335,4335,4335,0
20250403,155500,1849131121,4335,4335,4335,4335,0
20250403,155400,1849131121,4335,4335,4335,4335,0
20250403,155300,1849131121,4335,4335,4335,4335,0
20250403,155200,1849131121,4335,4335,4335,4335,0
20250403,155100,1849131121,4335,4335,4335,4335,0
20250403,155000,1849131121,4335,4335,4335,4335,0
20250403,154900,1849131121,4335,4335,4335,4335,0
20250403,154800,1849131121,4335,4335,4335,4335,0
20250403,154700,1849131121,4335,4335,4335,4335,0
20250403,154600,1849131121,4335,4335,4335,4335,15251
20250403,154500,1849131121,4335,4335,4335,4335,0
20250403,154400,1849131121,4335,4335,4335,4335,0
20250403,154300,1849131121,4335,4335,4335,4335,0
20250403,154200,1849131121,4335,4335,4335,4335,0
20250403,154100,1849131121,4335,4335,4335,4335,0
20250403,154000,1849131121,4335,4335,4335,4335,0
20250403,153900,1849131121,4335,4335,4335,4335,0
20250403,153800,1849131121,4335,4335,4335,4335,0
20250403,153700,1849131121,4335,4335,4335,4335,0
20250403,153600,1849131121,4335,4335,4335,4335,0
20250403,153500,1849131121,4335,4335,4335,4335,0
20250403,153400,1849131121,4335,4335,4335,4335,0
20250403,153300,1849131121,4335,4335,4335,4335,0
20250403,153200,1849131121,4335,4335,4335,4335,0
20250403,153100,1849131121,4335,4335,4335,4335,0
20250403,153000,1849131121,4335,4335,4335,4335,15251
20250403,152900,1783018036,4320,4320,4320,4320,0
20250403,152800,1783018036,4320,4320,4320,4320,0
20250403,152700,1783018036,4320,4320,4320,4320,0
20250403,152600,1783018036,4320,4320,4320,4320,0
20250403,152500,1783018036,4320,4320,4320,4320,0
20250403,152400,1783018036,4320,4320,4320,4320,0
20250403,152300,1783018036,4320,4320,4320,4320,0
20250403,152200,1783018036,4320,4320,4320,4320,0
20250403,152100,1783018036,4320,4320,4320,4320,0
20250403,152000,1783018036,4320,4320,4320,4320,0
20250403,151900,1783018036,4320,4325,4325,4320,500
20250403,151800,1780856991,4325,4320,4325,4320,1265
20250403,151700,1775391526,4320,4315,4320,4315,70
20250403,151600,1775089151,4320,4310,4320,4310,2172
20250403,151500,1765716411,4315,4310,4315,4310,3808
20250403,151400,1749285171,4310,4310,4315,4310,354
20250403,151300,1747759381,4310,4310,4315,4310,583
20250403,151200,1745246616,4310,4310,4315,4310,370
20250403,151100,1743650936,4310,4310,4315,4310,555
20250403,151000,1741258046,4315,4315,4320,4315,690
20250403,150900,1738280334,4320,4310,4320,4310,735
20250403,150800,1735108624,4305,4310,4310,4305,1036
20250403,150700,1730643794,4310,4310,4310,4305,319
20250403,150600,1729270204,4310,4315,4315,4310,229
20250403,150500,1728283114,4310,4310,4315,4305,408
20250403,150400,1726524394,4310,4310,4315,4310,324
20250403,150300,1725127699,4315,4310,4315,4310,771
20250403,150200,1721804684,4310,4310,4310,4305,279
20250403,150100,1720602209,4310,4305,4310,4300,7620
20250403,150000,1687798124,4305,4305,4310,4300,1180
20250403,145900,1682718559,4310,4315,4315,4305,6973
20250403,145800,1652681014,4325,4325,4325,4320,21
20250403,145700,1652590209,4320,4320,4325,4320,287
20250403,145600,1651350079,4320,4325,4325,4320,1117
20250403,145500,1646524384,4325,4345,4345,4325,102
20250403,145400,1646083214,4325,4325,4360,4320,7009
20250403,145300,1615676524,4320,4322,4325,4320,706
20250403,145200,1612624084,4322,4325,4325,4320,407
20250403,145100,1610864232,4325,4322,4325,4320,2265
20250403,145000,1601070554,4322,4322,4322,4320,157
20250403,144900,1600392006,4322,4325,4325,4320,132
20250403,144800,1599821409,4325,4325,4325,4320,382
20250403,144700,1598170009,4325,4325,4325,4320,957
20250403,144600,1594030999,4325,4325,4325,4325,330
20250403,144500,1592603749,4325,4325,4325,4325,805
20250403,144400,1589122124,4325,4320,4325,4320,264
20250403,144300,1587981194,4325,4325,4325,4320,1672
20250403,144200,1580749809,4325,4320,4325,4320,857
20250403,144100,1577046829,4320,4320,4320,4315,352
20250403,144000,1575526204,4320,4315,4320,4315,525
20250403,143900,1573258219,4320,4315,4320,4315,452
20250403,143800,1571307739,4315,4310,4315,4310,1000
20250403,143700,1566993169,4315,4315,4315,4310,515
20250403,143600,1564771374,4310,4320,4320,4310,169
20250403,143500,1564042899,4305,4325,4325,4305,7351
20250403,143400,1532338114,4320,4320,4325,4320,2895
20250403,143300,1519829574,4325,4325,4325,4320,441
20250403,143200,1517922399,4325,4325,4325,4320,1259
20250403,143100,1512477239,4325,4325,4325,4320,219
20250403,143000,1511530494,4325,4330,4335,4325,407
20250403,142900,1509769034,4330,4325,4330,4325,80
20250403,142800,1509422654,4330,4325,4330,4320,1181
20250403,142700,1504314839,4325,4325,4325,4325,1
20250403,142600,1504310514,4320,4325,4325,4320,980
20250403,142500,1500072029,4325,4320,4325,4320,5
20250403,142400,1500050419,4325,4325,4325,4320,2596
20250403,142300,1488826889,4330,4325,4330,4325,989
20250403,142200,1484549099,4330,4325,4330,4325,493
20250403,142100,1482416424,4330,4325,4330,4325,1061
20250403,142000,1477826994,4325,4330,4330,4325,263
20250403,141900,1476688444,4325,4325,4330,4325,494
20250403,141800,1474551274,4325,4325,4330,4325,523
20250403,141700,1472289199,4325,4325,4330,4325,843
20250403,141600,1468643099,4330,4330,4330,4325,765
20250403,141500,1465334224,4330,4330,4330,4330,69
20250403,141400,1465035454,4325,4330,4330,4325,6817
20250403,141300,1435542004,4335,4335,4335,4330,72
20250403,141200,1435229899,4335,4330,4335,4330,473
20250403,141100,1433181444,4330,4335,4335,4330,86
20250403,141000,1432808659,4335,4330,4335,4330,1134
20250403,140900,1427898424,4335,4335,4335,4330,295
20250403,140800,1426620974,4330,4335,4335,4330,11
20250403,140700,1426573309,4335,4330,4335,4330,30
20250403,140600,1426443274,4335,4345,4345,4330,2448
20250403,140500,1415838854,4340,4345,4345,4340,23
20250403,140400,1415738934,4340,4345,4345,4340,103
20250403,140300,1415291489,4340,4340,4345,4340,475
20250403,140200,1413229894,4340,4340,4345,4340,899
20250403,140100,1409328229,4340,4335,4340,4335,25
20250403,140000,1409219744,4340,4340,4340,4325,10202
20250403,135900,1365047564,4335,4345,4345,4335,5983
20250403,135800,1339084154,4340,4345,4345,4340,21
20250403,135700,1338992924,4345,4345,4345,4345,225
20250403,135600,1338015299,4340,4355,4355,4340,2702
20250403,135500,1326284989,4350,4355,4355,4350,534
20250403,135400,1323960149,4355,4360,4360,4355,45
20250403,135300,1323764079,4365,4360,4365,4360,68
20250403,135200,1323467594,4360,4360,4365,4360,134
20250403,135100,1322883264,4360,4360,4360,4360,223
20250403,135000,1321910984,4365,4355,4365,4355,1166
20250403,134900,1316827124,4355,4355,4360,4355,226
20250403,134800,1315842889,4360,4355,4360,4350,433
20250403,134700,1313957724,4355,4350,4355,4350,358
20250403,134600,1312399934,4360,4355,4360,4355,27
20250403,134500,1312282249,4360,4355,4360,4355,63
20250403,134400,1312007584,4360,4360,4360,4360,109
20250403,134300,1311532344,4365,4352,4365,4352,1475
20250403,134200,1305097860,4360,4355,4360,4355,4
20250403,134100,1305080435,4365,4365,4365,4365,0
20250403,134000,1305080435,4365,4360,4365,4355,2579
20250403,133900,1293833540,4355,4350,4355,4345,319
20250403,133800,1292444460,4355,4355,4355,4355,30
20250403,133700,1292313810,4355,4355,4355,4350,1003
20250403,133600,1287945760,4350,4345,4350,4345,403
20250403,133500,1286192725,4345,4340,4345,4340,1685
20250403,133400,1278871420,4345,4345,4345,4345,59
20250403,133300,1278615065,4345,4335,4345,4335,520
20250403,133200,1276359615,4340,4337,4340,4337,618
20250403,133100,1273678974,4340,4335,4340,4335,1257
20250403,133000,1268229368,4335,4332,4335,4332,146
20250403,132900,1267596470,4335,4335,4335,4335,96
20250403,132800,1267180310,4335,4330,4335,4330,4
20250403,132700,1267162985,4332,4335,4337,4332,3884
20250403,132600,1250327286,4337,4340,4340,4337,58
20250403,132500,1250075602,4342,4340,4342,4340,8
20250403,132400,1250040872,4342,4340,4342,4340,4
20250403,132300,1250023510,4345,4340,4345,4340,309
20250403,132200,1248681065,4340,4345,4345,4340,12
20250403,132100,1248628935,4345,4335,4345,4335,522
20250403,132000,1246363080,4340,4340,4340,4340,1
20250403,131900,1246358740,4345,4345,4345,4340,587
20250403,131800,1243811150,4340,4340,4340,4340,260
20250403,131700,1242682750,4345,4345,4345,4345,1
20250403,131600,1242678405,4340,4330,4340,4330,1222
20250403,131500,1237383325,4335,4335,4335,4330,126
20250403,131400,1236837130,4335,4335,4335,4335,47
20250403,131300,1236633385,4335,4340,4340,4335,62
20250403,131200,1236364325,4340,4335,4340,4335,374
20250403,131100,1234741180,4335,4330,4340,4330,1424
20250403,131000,1228567565,4330,4335,4335,4330,6
20250403,130900,1228541575,4330,4330,4330,4330,3
20250403,130800,1228528585,4335,4335,4335,4335,0
20250403,130700,1228528585,4335,4335,4335,4335,328
20250403,130600,1227106705,4335,4335,4335,4335,206
20250403,130500,1226213695,4335,4335,4335,4335,0
20250403,130400,1226213695,4335,4335,4335,4335,30
20250403,130300,1226083645,4335,4335,4335,4335,4
20250403,130200,1226066305,4340,4340,4340,4335,206
20250403,130100,1225173265,4335,4335,4335,4335,1131
20250403,130000,1220270380,4335,4330,4335,4330,1175
20250403,125900,1215177740,4335,4335,4335,4335,0
20250403,125800,1215177740,4335,4330,4335,4325,1547
20250403,125700,1208479290,4330,4325,4330,4325,119
20250403,125600,1207964610,4330,4330,4330,4325,874
20250403,125500,1204180330,4325,4325,4325,4325,1540
20250403,125400,1197519830,4330,4325,4330,4325,53
20250403,125300,1197290355,4325,4325,4325,4325,692
20250403,125200,1194297455,4325,4330,4330,4325,763
20250403,125100,1190997475,4330,4330,4330,4325,86
20250403,125000,1190625110,4325,4325,4325,4325,0
20250403,124900,1190625110,4325,4330,4330,4325,206
20250403,124800,1189733145,4330,4330,4330,4330,306
20250403,124700,1188408165,4330,4330,4330,4330,1156
20250403,124600,1183402685,4335,4335,4335,4330,37
20250403,124500,1183242305,4335,4330,4335,4330,10
20250403,124400,1183198970,4335,4335,4335,4335,452
20250403,124300,1181239550,4335,4340,4340,4330,1840
20250403,124200,1173261645,4340,4335,4340,4330,855
20250403,124100,1169555220,4335,4335,4335,4335,700
20250403,124000,1166520720,4330,4335,4335,4330,23
20250403,123900,1166421030,4335,4330,4335,4325,2088
20250403,123800,1157381830,4330,4330,4330,4330,82
20250403,123700,1157026770,4325,4330,4335,4325,1220
20250403,123600,1151744160,4335,4335,4335,4330,98
20250403,123500,1151319345,4335,4330,4335,4330,1105
20250403,123400,1146534680,4335,4335,4335,4335,61
20250403,123300,1146270245,4335,4335,4335,4330,17
20250403,123200,1146196565,4335,4325,4335,4325,1670
20250403,123100,1138963870,4330,4325,4330,4325,492
20250403,123000,1136834570,4330,4330,4330,4325,529
20250403,122900,1134546185,4325,4330,4330,4325,5339
20250403,122800,1111428420,4335,4335,4335,4335,55
20250403,122700,1111189995,4335,4335,4335,4330,24
20250403,122600,1111085970,4335,4330,4335,4330,342
20250403,122500,1109604565,4335,4335,4335,4335,1449
20250403,122400,1103323150,4340,4335,4340,4335,24
20250403,122300,1103219105,4340,4335,4340,4335,10
20250403,122200,1103175720,4340,4335,4340,4335,356
20250403,122100,1101632450,4335,4340,4340,4335,4
20250403,122000,1101615105,4335,4335,4340,4335,18
20250403,121900,1101537055,4335,4340,4340,4335,1487
20250403,121800,1095087400,4340,4340,4340,4335,304
20250403,121700,1093768055,4340,4335,4340,4335,80
20250403,121600,1093420945,4340,4355,4355,4340,1229
20250403,121500,1088080885,4355,4340,4355,4340,4092
20250403,121400,1070297965,4330,4340,4340,4330,2070
20250403,121300,1061324385,4340,4340,4340,4335,1307
20250403,121200,1055652050,4340,4340,4340,4340,55
20250403,121100,1055413350,4340,4340,4340,4340,218
20250403,121000,1054467230,4345,4345,4345,4345,54
20250403,120900,1054232600,4345,4340,4345,4340,200
20250403,120800,1053364590,4345,4340,4345,4340,24
20250403,120700,1053260325,4345,4340,4345,4340,578
20250403,120600,1050751585,4340,4340,4340,4335,842
20250403,120500,1047097320,4345,4345,4345,4340,5
20250403,120400,1047075610,4345,4350,4350,4345,139
20250403,120300,1046471645,4350,4355,4355,4345,325
20250403,120200,1045056905,4355,4340,4355,4340,616
20250403,120100,1042379105,4345,4340,4345,4340,850
20250403,120000,1038685905,4340,4335,4345,4335,299
20250403,115900,1037388870,4340,4340,4340,4340,39
20250403,115800,1037219610,4345,4345,4345,4345,0
20250403,115700,1037219610,4345,4345,4345,4340,13
20250403,115600,1037163170,4345,4340,4345,4335,833
20250403,115500,1033545700,4340,4335,4340,4335,133
20250403,115400,1032968485,4335,4340,4340,4335,156
20250403,115300,1032291460,4340,4335,4340,4335,31
20250403,115200,1032157025,4335,4345,4345,4335,589
20250403,115100,1029603370,4345,4345,4345,4340,62
20250403,115000,1029334000,4345,4345,4345,4345,5
20250403,114900,1029312275,4360,4350,4360,4350,1258
20250403,114800,1023828425,4360,4340,4360,4340,896
20250403,114700,1019938660,4340,4335,4340,4330,266
20250403,114600,1018785560,4335,4335,4340,4335,822
20250403,114500,1015222185,4335,4335,4335,4330,590
20250403,114400,1012667115,4335,4340,4340,4330,1108
20250403,114300,1007865020,4335,4340,4355,4335,703
20250403,114200,1004816725,4335,4350,4350,4335,66
20250403,114100,1004530245,4345,4335,4345,4335,253
20250403,114000,1003431650,4340,4340,4340,4340,34
20250403,113900,1003284090,4340,4335,4340,4335,1048
20250403,113800,998736360,4335,4335,4340,4335,14
20250403,113700,998675665,4335,4340,4340,4335,143
20250403,113600,998055750,4335,4340,4340,4335,40
20250403,113500,997882165,4340,4335,4340,4335,73
20250403,113400,997565660,4340,4335,4340,4335,105
20250403,113300,997110135,4340,4335,4340,4335,366
20250403,113200,995521940,4335,4335,4345,4335,62
20250403,113100,995253060,4345,4345,4345,4335,3268
20250403,113000,981072730,4345,4350,4360,4340,1852
20250403,112900,973020840,4350,4350,4350,4350,16
20250403,112800,972951240,4350,4355,4360,4350,341
20250403,112700,971466490,4350,4355,4355,4345,213
20250403,112600,970540025,4350,4350,4360,4350,347
20250403,112500,969030565,4345,4345,4345,4345,181
20250403,112400,968244120,4345,4345,4345,4345,637
20250403,112300,965476355,4345,4350,4355,4345,751
20250403,112200,962207580,4350,4345,4350,4345,7
20250403,112100,962177135,4350,4345,4350,4345,323
20250403,112000,960772160,4345,4345,4350,4345,795
20250403,111900,957317025,4350,4350,4350,4345,118
20250403,111800,956803805,4345,4350,4350,4345,290
20250403,111700,955542605,4350,4355,4355,4350,202
20250403,111600,954663900,4350,4345,4355,4345,342
20250403,111500,953176520,4340,4345,4345,4340,289
20250403,111400,951921155,4340,4345,4345,4340,38
20250403,111300,951756050,4345,4345,4350,4340,1881
20250403,111200,943588260,4350,4345,4350,4345,131
20250403,111100,943018805,4350,4345,4350,4345,39
20250403,111000,942849330,4350,4345,4350,4345,89
20250403,110900,942462600,4350,4345,4350,4340,1695
20250403,110800,935097570,4345,4350,4355,4345,199
20250403,110700,934232390,4350,4350,4350,4350,1346
20250403,110600,928377290,4350,4350,4350,4350,54
20250403,110500,928142390,4350,4350,4360,4350,278
20250403,110400,926931945,4350,4355,4355,4350,267
20250403,110300,925770370,4360,4360,4360,4360,400
20250403,110200,924026370,4360,4345,4360,4345,1595
20250403,110100,917086460,4345,4355,4360,4345,508
20250403,110000,914877230,4355,4340,4355,4340,601
20250403,105900,912264940,4340,4345,4345,4340,112
20250403,105800,911778650,4345,4355,4355,4345,223
20250403,105700,910808245,4355,4355,4360,4355,85
20250403,105600,910438060,4355,4355,4360,4355,239
20250403,105500,909396510,4355,4355,4360,4340,1411
20250403,105400,903257940,4350,4340,4355,4340,931
20250403,105300,899212620,4340,4335,4345,4335,253
20250403,105200,898114555,4335,4330,4340,4330,739
20250403,105100,894914020,4330,4330,4335,4330,8
20250403,105000,894879370,4330,4325,4335,4325,457
20250403,104900,892901010,4325,4325,4330,4325,27
20250403,104800,892784225,4330,4330,4330,4325,1143
20250403,104700,887835680,4325,4330,4330,4320,547
20250403,104600,885469005,4330,4330,4340,4330,2239
20250403,104500,875753945,4330,4325,4335,4325,115
20250403,104400,875256040,4325,4325,4325,4320,2762
20250403,104300,863322155,4320,4320,4360,4320,760
20250403,104200,860022860,4320,4335,4335,4320,584
20250403,104100,857498100,4330,4320,4360,4320,1121
20250403,104000,852638415,4320,4325,4360,4315,2195
20250403,103900,843128410,4315,4320,4325,4315,1741
20250403,103800,835614125,4320,4315,4325,4315,387
20250403,103700,833943260,4325,4320,4335,4315,889
20250403,103600,830100965,4320,4330,4330,4320,572
20250403,103500,827627115,4325,4320,4335,4315,917
20250403,103400,823664365,4315,4315,4320,4315,1201
20250403,103300,818482045,4310,4325,4325,4310,2337
20250403,103200,808388030,4320,4325,4325,4320,171
20250403,103100,807648475,4320,4330,4360,4320,584
20250403,103000,805121780,4325,4325,4370,4310,6915
20250403,102900,775283700,4355,4335,4355,4330,1041
20250403,102800,770768955,4330,4330,4335,4325,1039
20250403,102700,766270600,4335,4330,4335,4325,1931
20250403,102600,757910440,4335,4330,4340,4330,291
20250403,102500,756648985,4330,4350,4350,4330,441
20250403,102400,754737210,4330,4365,4365,4330,3993
20250403,102300,737409200,4350,4355,4370,4350,1300
20250403,102200,731737670,4355,4345,4355,4345,691
20250403,102100,728731780,4345,4350,4355,4345,1024
20250403,102000,724275025,4350,4360,4360,4350,543
20250403,101900,721910460,4355,4360,4360,4350,83
20250403,101800,721548970,4360,4350,4375,4350,771
20250403,101700,718190530,4345,4355,4355,4345,485
20250403,101600,716081330,4350,4365,4365,4350,1653
20250403,101500,708880235,4365,4370,4375,4365,1296
20250403,101400,703217475,4365,4365,4365,4365,995
20250403,101300,698874300,4360,4360,4360,4355,622
20250403,101200,696162430,4360,4365,4365,4355,96
20250403,101100,695743875,4365,4355,4365,4355,1734
20250403,101000,688185265,4360,4360,4360,4360,4
20250403,100900,688167825,4360,4360,4360,4360,349
20250403,100800,686646185,4355,4360,4360,4355,404
20250403,100700,684884920,4360,4360,4360,4360,2
20250403,100600,684876200,4355,4350,4360,4345,338
20250403,100500,683405120,4355,4350,4355,4350,1492
20250403,100400,676914565,4350,4355,4355,4345,442
20250403,100300,674993050,4355,4355,4355,4350,652
20250403,100200,672156835,4350,4355,4360,4350,696
20250403,100100,669126295,4355,4360,4360,4355,10
20250403,100000,669082700,4360,4360,4360,4350,402
20250403,095900,667332000,4355,4360,4360,4355,209
20250403,095800,666421575,4360,4355,4360,4355,1003
20250403,095700,662053505,4355,4360,4360,4350,1181
20250403,095600,656911470,4360,4360,4365,4360,203
20250403,095500,656026385,4360,4370,4370,4360,355
20250403,095400,654478470,4370,4370,4370,4355,66
20250403,095300,654190890,4360,4370,4375,4360,257
20250403,095200,653068110,4375,4360,4375,4345,1605
20250403,095100,646070435,4360,4355,4360,4350,613
20250403,095000,643401240,4360,4350,4360,4315,8305
20250403,094900,607332010,4350,4350,4350,4350,250
20250403,094800,606244510,4350,4345,4350,4345,538
20250403,094700,603905785,4350,4345,4350,4340,2264
20250403,094600,594067720,4345,4360,4360,4345,890
20250403,094500,590196125,4360,4350,4360,4350,973
20250403,094400,585959445,4355,4350,4355,4350,227
20250403,094300,584971115,4350,4360,4360,4345,3103
20250403,094200,571470970,4360,4355,4360,4350,1790
20250403,094100,563682495,4355,4355,4355,4350,393
20250403,094000,561971135,4355,4350,4355,4350,342
20250403,093900,560482595,4355,4360,4360,4350,929
20250403,093800,556432665,4365,4350,4365,4350,390
20250403,093700,554733075,4355,4355,4360,4355,375
20250403,093600,553099735,4355,4350,4360,4345,1447
20250403,093500,546807025,4355,4365,4365,4350,1462
20250403,093400,540441420,4360,4355,4360,4355,1362
20250403,093300,534506400,4360,4350,4360,4350,2017
20250403,093200,525727025,4350,4335,4350,4335,677
20250403,093100,522788870,4335,4345,4350,4335,860
20250403,093000,519055875,4355,4360,4360,4340,422
20250403,092900,517218115,4355,4345,4355,4335,1372
20250403,092800,511255640,4345,4335,4345,4330,2968
20250403,092700,498386390,4335,4345,4355,4335,2048
20250403,092600,489490140,4345,4340,4350,4320,2570
20250403,092500,478372330,4340,4345,4380,4335,1520
20250403,092400,471757380,4345,4340,4345,4325,367
20250403,092300,470165550,4325,4325,4345,4320,2036
20250403,092200,461348970,4310,4315,4325,4300,1715
20250403,092100,453959745,4315,4300,4325,4300,1722
20250403,092000,446538945,4295,4295,4310,4295,790
20250403,091900,443145250,4295,4295,4310,4295,752
20250403,091800,439911890,4295,4300,4300,4285,1341
20250403,091700,434162125,4300,4285,4300,4285,627
20250403,091600,431472765,4280,4295,4310,4280,3537
20250403,091500,416304765,4295,4305,4310,4295,3503
20250403,091400,401235360,4305,4310,4310,4305,1726
20250403,091300,393798645,4310,4330,4335,4310,1132
20250403,091200,388911320,4320,4295,4320,4295,226
20250403,091100,387938400,4300,4285,4300,4270,5016
20250403,091000,366465120,4285,4285,4290,4285,2893
20250403,090900,354060290,4290,4295,4300,4285,8069
20250403,090800,319434150,4295,4295,4300,4295,1686
20250403,090700,312188825,4300,4305,4315,4290,16651
20250403,090600,240606685,4305,4330,4345,4305,15117
20250403,090500,175338810,4330,4335,4345,4320,2217
20250403,090400,165725825,4335,4350,4380,4320,6212
20250403,090300,138781620,4355,4365,4370,4350,7336
20250403,090200,106784090,4355,4350,4400,4340,4850
20250403,090100,85620830,4355,4355,4360,4345,2460
20250403,090000,74916585,4365,4310,4395,4310,17328
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194600 1849131121 4335 4335 4335 4335 15251
3 20250403 194500 1849131121 4335 4335 4335 4335 0
4 20250403 194400 1849131121 4335 4335 4335 4335 0
5 20250403 194300 1849131121 4335 4335 4335 4335 0
6 20250403 194200 1849131121 4335 4335 4335 4335 0
7 20250403 194100 1849131121 4335 4335 4335 4335 0
8 20250403 194000 1849131121 4335 4335 4335 4335 0
9 20250403 193900 1849131121 4335 4335 4335 4335 0
10 20250403 193800 1849131121 4335 4335 4335 4335 0
11 20250403 193700 1849131121 4335 4335 4335 4335 0
12 20250403 193600 1849131121 4335 4335 4335 4335 0
13 20250403 193500 1849131121 4335 4335 4335 4335 0
14 20250403 193400 1849131121 4335 4335 4335 4335 0
15 20250403 193300 1849131121 4335 4335 4335 4335 0
16 20250403 193200 1849131121 4335 4335 4335 4335 0
17 20250403 193100 1849131121 4335 4335 4335 4335 0
18 20250403 193000 1849131121 4335 4335 4335 4335 0
19 20250403 192900 1849131121 4335 4335 4335 4335 0
20 20250403 192800 1849131121 4335 4335 4335 4335 0
21 20250403 192700 1849131121 4335 4335 4335 4335 0
22 20250403 192600 1849131121 4335 4335 4335 4335 0
23 20250403 192500 1849131121 4335 4335 4335 4335 0
24 20250403 192400 1849131121 4335 4335 4335 4335 0
25 20250403 192300 1849131121 4335 4335 4335 4335 0
26 20250403 192200 1849131121 4335 4335 4335 4335 0
27 20250403 192100 1849131121 4335 4335 4335 4335 0
28 20250403 192000 1849131121 4335 4335 4335 4335 0
29 20250403 191900 1849131121 4335 4335 4335 4335 0
30 20250403 191800 1849131121 4335 4335 4335 4335 0
31 20250403 191700 1849131121 4335 4335 4335 4335 0
32 20250403 191600 1849131121 4335 4335 4335 4335 15251
33 20250403 191500 1849131121 4335 4335 4335 4335 0
34 20250403 191400 1849131121 4335 4335 4335 4335 0
35 20250403 191300 1849131121 4335 4335 4335 4335 0
36 20250403 191200 1849131121 4335 4335 4335 4335 0
37 20250403 191100 1849131121 4335 4335 4335 4335 0
38 20250403 191000 1849131121 4335 4335 4335 4335 0
39 20250403 190900 1849131121 4335 4335 4335 4335 0
40 20250403 190800 1849131121 4335 4335 4335 4335 0
41 20250403 190700 1849131121 4335 4335 4335 4335 0
42 20250403 190600 1849131121 4335 4335 4335 4335 0
43 20250403 190500 1849131121 4335 4335 4335 4335 0
44 20250403 190400 1849131121 4335 4335 4335 4335 0
45 20250403 190300 1849131121 4335 4335 4335 4335 0
46 20250403 190200 1849131121 4335 4335 4335 4335 0
47 20250403 190100 1849131121 4335 4335 4335 4335 0
48 20250403 190000 1849131121 4335 4335 4335 4335 0
49 20250403 185900 1849131121 4335 4335 4335 4335 0
50 20250403 185800 1849131121 4335 4335 4335 4335 0
51 20250403 185700 1849131121 4335 4335 4335 4335 0
52 20250403 185600 1849131121 4335 4335 4335 4335 0
53 20250403 185500 1849131121 4335 4335 4335 4335 0
54 20250403 185400 1849131121 4335 4335 4335 4335 0
55 20250403 185300 1849131121 4335 4335 4335 4335 0
56 20250403 185200 1849131121 4335 4335 4335 4335 0
57 20250403 185100 1849131121 4335 4335 4335 4335 0
58 20250403 185000 1849131121 4335 4335 4335 4335 0
59 20250403 184900 1849131121 4335 4335 4335 4335 0
60 20250403 184800 1849131121 4335 4335 4335 4335 0
61 20250403 184700 1849131121 4335 4335 4335 4335 0
62 20250403 184600 1849131121 4335 4335 4335 4335 15251
63 20250403 184500 1849131121 4335 4335 4335 4335 0
64 20250403 184400 1849131121 4335 4335 4335 4335 0
65 20250403 184300 1849131121 4335 4335 4335 4335 0
66 20250403 184200 1849131121 4335 4335 4335 4335 0
67 20250403 184100 1849131121 4335 4335 4335 4335 0
68 20250403 184000 1849131121 4335 4335 4335 4335 0
69 20250403 183900 1849131121 4335 4335 4335 4335 0
70 20250403 183800 1849131121 4335 4335 4335 4335 0
71 20250403 183700 1849131121 4335 4335 4335 4335 0
72 20250403 183600 1849131121 4335 4335 4335 4335 0
73 20250403 183500 1849131121 4335 4335 4335 4335 0
74 20250403 183400 1849131121 4335 4335 4335 4335 0
75 20250403 183300 1849131121 4335 4335 4335 4335 0
76 20250403 183200 1849131121 4335 4335 4335 4335 0
77 20250403 183100 1849131121 4335 4335 4335 4335 0
78 20250403 183000 1849131121 4335 4335 4335 4335 0
79 20250403 182900 1849131121 4335 4335 4335 4335 0
80 20250403 182800 1849131121 4335 4335 4335 4335 0
81 20250403 182700 1849131121 4335 4335 4335 4335 0
82 20250403 182600 1849131121 4335 4335 4335 4335 0
83 20250403 182500 1849131121 4335 4335 4335 4335 0
84 20250403 182400 1849131121 4335 4335 4335 4335 0
85 20250403 182300 1849131121 4335 4335 4335 4335 0
86 20250403 182200 1849131121 4335 4335 4335 4335 0
87 20250403 182100 1849131121 4335 4335 4335 4335 0
88 20250403 182000 1849131121 4335 4335 4335 4335 0
89 20250403 181900 1849131121 4335 4335 4335 4335 0
90 20250403 181800 1849131121 4335 4335 4335 4335 0
91 20250403 181700 1849131121 4335 4335 4335 4335 0
92 20250403 181600 1849131121 4335 4335 4335 4335 15251
93 20250403 181500 1849131121 4335 4335 4335 4335 0
94 20250403 181400 1849131121 4335 4335 4335 4335 0
95 20250403 181300 1849131121 4335 4335 4335 4335 0
96 20250403 181200 1849131121 4335 4335 4335 4335 0
97 20250403 181100 1849131121 4335 4335 4335 4335 0
98 20250403 181000 1849131121 4335 4335 4335 4335 0
99 20250403 180900 1849131121 4335 4335 4335 4335 0
100 20250403 180800 1849131121 4335 4335 4335 4335 0
101 20250403 180700 1849131121 4335 4335 4335 4335 0
102 20250403 180600 1849131121 4335 4335 4335 4335 0
103 20250403 180500 1849131121 4335 4335 4335 4335 0
104 20250403 180400 1849131121 4335 4335 4335 4335 0
105 20250403 180300 1849131121 4335 4335 4335 4335 0
106 20250403 180200 1849131121 4335 4335 4335 4335 0
107 20250403 180100 1849131121 4335 4335 4335 4335 0
108 20250403 180000 1849131121 4335 4335 4335 4335 0
109 20250403 175900 1849131121 4335 4335 4335 4335 0
110 20250403 175800 1849131121 4335 4335 4335 4335 0
111 20250403 175700 1849131121 4335 4335 4335 4335 0
112 20250403 175600 1849131121 4335 4335 4335 4335 0
113 20250403 175500 1849131121 4335 4335 4335 4335 0
114 20250403 175400 1849131121 4335 4335 4335 4335 0
115 20250403 175300 1849131121 4335 4335 4335 4335 0
116 20250403 175200 1849131121 4335 4335 4335 4335 0
117 20250403 175100 1849131121 4335 4335 4335 4335 0
118 20250403 175000 1849131121 4335 4335 4335 4335 0
119 20250403 174900 1849131121 4335 4335 4335 4335 0
120 20250403 174800 1849131121 4335 4335 4335 4335 0
121 20250403 174700 1849131121 4335 4335 4335 4335 0
122 20250403 174600 1849131121 4335 4335 4335 4335 15251
123 20250403 174500 1849131121 4335 4335 4335 4335 0
124 20250403 174400 1849131121 4335 4335 4335 4335 0
125 20250403 174300 1849131121 4335 4335 4335 4335 0
126 20250403 174200 1849131121 4335 4335 4335 4335 0
127 20250403 174100 1849131121 4335 4335 4335 4335 0
128 20250403 174000 1849131121 4335 4335 4335 4335 0
129 20250403 173900 1849131121 4335 4335 4335 4335 0
130 20250403 173800 1849131121 4335 4335 4335 4335 0
131 20250403 173700 1849131121 4335 4335 4335 4335 0
132 20250403 173600 1849131121 4335 4335 4335 4335 0
133 20250403 173500 1849131121 4335 4335 4335 4335 0
134 20250403 173400 1849131121 4335 4335 4335 4335 0
135 20250403 173300 1849131121 4335 4335 4335 4335 0
136 20250403 173200 1849131121 4335 4335 4335 4335 0
137 20250403 173100 1849131121 4335 4335 4335 4335 0
138 20250403 173000 1849131121 4335 4335 4335 4335 0
139 20250403 172900 1849131121 4335 4335 4335 4335 0
140 20250403 172800 1849131121 4335 4335 4335 4335 0
141 20250403 172700 1849131121 4335 4335 4335 4335 0
142 20250403 172600 1849131121 4335 4335 4335 4335 0
143 20250403 172500 1849131121 4335 4335 4335 4335 0
144 20250403 172400 1849131121 4335 4335 4335 4335 0
145 20250403 172300 1849131121 4335 4335 4335 4335 0
146 20250403 172200 1849131121 4335 4335 4335 4335 0
147 20250403 172100 1849131121 4335 4335 4335 4335 0
148 20250403 172000 1849131121 4335 4335 4335 4335 0
149 20250403 171900 1849131121 4335 4335 4335 4335 0
150 20250403 171800 1849131121 4335 4335 4335 4335 0
151 20250403 171700 1849131121 4335 4335 4335 4335 0
152 20250403 171600 1849131121 4335 4335 4335 4335 15251
153 20250403 171500 1849131121 4335 4335 4335 4335 0
154 20250403 171400 1849131121 4335 4335 4335 4335 0
155 20250403 171300 1849131121 4335 4335 4335 4335 0
156 20250403 171200 1849131121 4335 4335 4335 4335 0
157 20250403 171100 1849131121 4335 4335 4335 4335 0
158 20250403 171000 1849131121 4335 4335 4335 4335 0
159 20250403 170900 1849131121 4335 4335 4335 4335 0
160 20250403 170800 1849131121 4335 4335 4335 4335 0
161 20250403 170700 1849131121 4335 4335 4335 4335 0
162 20250403 170600 1849131121 4335 4335 4335 4335 0
163 20250403 170500 1849131121 4335 4335 4335 4335 0
164 20250403 170400 1849131121 4335 4335 4335 4335 0
165 20250403 170300 1849131121 4335 4335 4335 4335 0
166 20250403 170200 1849131121 4335 4335 4335 4335 0
167 20250403 170100 1849131121 4335 4335 4335 4335 0
168 20250403 170000 1849131121 4335 4335 4335 4335 0
169 20250403 165900 1849131121 4335 4335 4335 4335 0
170 20250403 165800 1849131121 4335 4335 4335 4335 0
171 20250403 165700 1849131121 4335 4335 4335 4335 0
172 20250403 165600 1849131121 4335 4335 4335 4335 0
173 20250403 165500 1849131121 4335 4335 4335 4335 0
174 20250403 165400 1849131121 4335 4335 4335 4335 0
175 20250403 165300 1849131121 4335 4335 4335 4335 0
176 20250403 165200 1849131121 4335 4335 4335 4335 0
177 20250403 165100 1849131121 4335 4335 4335 4335 0
178 20250403 165000 1849131121 4335 4335 4335 4335 0
179 20250403 164900 1849131121 4335 4335 4335 4335 0
180 20250403 164800 1849131121 4335 4335 4335 4335 0
181 20250403 164700 1849131121 4335 4335 4335 4335 0
182 20250403 164600 1849131121 4335 4335 4335 4335 15251
183 20250403 164500 1849131121 4335 4335 4335 4335 0
184 20250403 164400 1849131121 4335 4335 4335 4335 0
185 20250403 164300 1849131121 4335 4335 4335 4335 0
186 20250403 164200 1849131121 4335 4335 4335 4335 0
187 20250403 164100 1849131121 4335 4335 4335 4335 0
188 20250403 164000 1849131121 4335 4335 4335 4335 0
189 20250403 163900 1849131121 4335 4335 4335 4335 0
190 20250403 163800 1849131121 4335 4335 4335 4335 0
191 20250403 163700 1849131121 4335 4335 4335 4335 0
192 20250403 163600 1849131121 4335 4335 4335 4335 0
193 20250403 163500 1849131121 4335 4335 4335 4335 0
194 20250403 163400 1849131121 4335 4335 4335 4335 0
195 20250403 163300 1849131121 4335 4335 4335 4335 0
196 20250403 163200 1849131121 4335 4335 4335 4335 0
197 20250403 163100 1849131121 4335 4335 4335 4335 0
198 20250403 163000 1849131121 4335 4335 4335 4335 0
199 20250403 162900 1849131121 4335 4335 4335 4335 0
200 20250403 162800 1849131121 4335 4335 4335 4335 0
201 20250403 162700 1849131121 4335 4335 4335 4335 0
202 20250403 162600 1849131121 4335 4335 4335 4335 0
203 20250403 162500 1849131121 4335 4335 4335 4335 0
204 20250403 162400 1849131121 4335 4335 4335 4335 0
205 20250403 162300 1849131121 4335 4335 4335 4335 0
206 20250403 162200 1849131121 4335 4335 4335 4335 0
207 20250403 162100 1849131121 4335 4335 4335 4335 0
208 20250403 162000 1849131121 4335 4335 4335 4335 0
209 20250403 161900 1849131121 4335 4335 4335 4335 0
210 20250403 161800 1849131121 4335 4335 4335 4335 0
211 20250403 161700 1849131121 4335 4335 4335 4335 0
212 20250403 161600 1849131121 4335 4335 4335 4335 15251
213 20250403 161500 1849131121 4335 4335 4335 4335 0
214 20250403 161400 1849131121 4335 4335 4335 4335 0
215 20250403 161300 1849131121 4335 4335 4335 4335 0
216 20250403 161200 1849131121 4335 4335 4335 4335 0
217 20250403 161100 1849131121 4335 4335 4335 4335 0
218 20250403 161000 1849131121 4335 4335 4335 4335 0
219 20250403 160900 1849131121 4335 4335 4335 4335 0
220 20250403 160800 1849131121 4335 4335 4335 4335 0
221 20250403 160700 1849131121 4335 4335 4335 4335 0
222 20250403 160600 1849131121 4335 4335 4335 4335 0
223 20250403 160500 1849131121 4335 4335 4335 4335 0
224 20250403 160400 1849131121 4335 4335 4335 4335 0
225 20250403 160300 1849131121 4335 4335 4335 4335 0
226 20250403 160200 1849131121 4335 4335 4335 4335 0
227 20250403 160100 1849131121 4335 4335 4335 4335 0
228 20250403 160000 1849131121 4335 4335 4335 4335 0
229 20250403 155900 1849131121 4335 4335 4335 4335 0
230 20250403 155800 1849131121 4335 4335 4335 4335 0
231 20250403 155700 1849131121 4335 4335 4335 4335 0
232 20250403 155600 1849131121 4335 4335 4335 4335 0
233 20250403 155500 1849131121 4335 4335 4335 4335 0
234 20250403 155400 1849131121 4335 4335 4335 4335 0
235 20250403 155300 1849131121 4335 4335 4335 4335 0
236 20250403 155200 1849131121 4335 4335 4335 4335 0
237 20250403 155100 1849131121 4335 4335 4335 4335 0
238 20250403 155000 1849131121 4335 4335 4335 4335 0
239 20250403 154900 1849131121 4335 4335 4335 4335 0
240 20250403 154800 1849131121 4335 4335 4335 4335 0
241 20250403 154700 1849131121 4335 4335 4335 4335 0
242 20250403 154600 1849131121 4335 4335 4335 4335 15251
243 20250403 154500 1849131121 4335 4335 4335 4335 0
244 20250403 154400 1849131121 4335 4335 4335 4335 0
245 20250403 154300 1849131121 4335 4335 4335 4335 0
246 20250403 154200 1849131121 4335 4335 4335 4335 0
247 20250403 154100 1849131121 4335 4335 4335 4335 0
248 20250403 154000 1849131121 4335 4335 4335 4335 0
249 20250403 153900 1849131121 4335 4335 4335 4335 0
250 20250403 153800 1849131121 4335 4335 4335 4335 0
251 20250403 153700 1849131121 4335 4335 4335 4335 0
252 20250403 153600 1849131121 4335 4335 4335 4335 0
253 20250403 153500 1849131121 4335 4335 4335 4335 0
254 20250403 153400 1849131121 4335 4335 4335 4335 0
255 20250403 153300 1849131121 4335 4335 4335 4335 0
256 20250403 153200 1849131121 4335 4335 4335 4335 0
257 20250403 153100 1849131121 4335 4335 4335 4335 0
258 20250403 153000 1849131121 4335 4335 4335 4335 15251
259 20250403 152900 1783018036 4320 4320 4320 4320 0
260 20250403 152800 1783018036 4320 4320 4320 4320 0
261 20250403 152700 1783018036 4320 4320 4320 4320 0
262 20250403 152600 1783018036 4320 4320 4320 4320 0
263 20250403 152500 1783018036 4320 4320 4320 4320 0
264 20250403 152400 1783018036 4320 4320 4320 4320 0
265 20250403 152300 1783018036 4320 4320 4320 4320 0
266 20250403 152200 1783018036 4320 4320 4320 4320 0
267 20250403 152100 1783018036 4320 4320 4320 4320 0
268 20250403 152000 1783018036 4320 4320 4320 4320 0
269 20250403 151900 1783018036 4320 4325 4325 4320 500
270 20250403 151800 1780856991 4325 4320 4325 4320 1265
271 20250403 151700 1775391526 4320 4315 4320 4315 70
272 20250403 151600 1775089151 4320 4310 4320 4310 2172
273 20250403 151500 1765716411 4315 4310 4315 4310 3808
274 20250403 151400 1749285171 4310 4310 4315 4310 354
275 20250403 151300 1747759381 4310 4310 4315 4310 583
276 20250403 151200 1745246616 4310 4310 4315 4310 370
277 20250403 151100 1743650936 4310 4310 4315 4310 555
278 20250403 151000 1741258046 4315 4315 4320 4315 690
279 20250403 150900 1738280334 4320 4310 4320 4310 735
280 20250403 150800 1735108624 4305 4310 4310 4305 1036
281 20250403 150700 1730643794 4310 4310 4310 4305 319
282 20250403 150600 1729270204 4310 4315 4315 4310 229
283 20250403 150500 1728283114 4310 4310 4315 4305 408
284 20250403 150400 1726524394 4310 4310 4315 4310 324
285 20250403 150300 1725127699 4315 4310 4315 4310 771
286 20250403 150200 1721804684 4310 4310 4310 4305 279
287 20250403 150100 1720602209 4310 4305 4310 4300 7620
288 20250403 150000 1687798124 4305 4305 4310 4300 1180
289 20250403 145900 1682718559 4310 4315 4315 4305 6973
290 20250403 145800 1652681014 4325 4325 4325 4320 21
291 20250403 145700 1652590209 4320 4320 4325 4320 287
292 20250403 145600 1651350079 4320 4325 4325 4320 1117
293 20250403 145500 1646524384 4325 4345 4345 4325 102
294 20250403 145400 1646083214 4325 4325 4360 4320 7009
295 20250403 145300 1615676524 4320 4322 4325 4320 706
296 20250403 145200 1612624084 4322 4325 4325 4320 407
297 20250403 145100 1610864232 4325 4322 4325 4320 2265
298 20250403 145000 1601070554 4322 4322 4322 4320 157
299 20250403 144900 1600392006 4322 4325 4325 4320 132
300 20250403 144800 1599821409 4325 4325 4325 4320 382
301 20250403 144700 1598170009 4325 4325 4325 4320 957
302 20250403 144600 1594030999 4325 4325 4325 4325 330
303 20250403 144500 1592603749 4325 4325 4325 4325 805
304 20250403 144400 1589122124 4325 4320 4325 4320 264
305 20250403 144300 1587981194 4325 4325 4325 4320 1672
306 20250403 144200 1580749809 4325 4320 4325 4320 857
307 20250403 144100 1577046829 4320 4320 4320 4315 352
308 20250403 144000 1575526204 4320 4315 4320 4315 525
309 20250403 143900 1573258219 4320 4315 4320 4315 452
310 20250403 143800 1571307739 4315 4310 4315 4310 1000
311 20250403 143700 1566993169 4315 4315 4315 4310 515
312 20250403 143600 1564771374 4310 4320 4320 4310 169
313 20250403 143500 1564042899 4305 4325 4325 4305 7351
314 20250403 143400 1532338114 4320 4320 4325 4320 2895
315 20250403 143300 1519829574 4325 4325 4325 4320 441
316 20250403 143200 1517922399 4325 4325 4325 4320 1259
317 20250403 143100 1512477239 4325 4325 4325 4320 219
318 20250403 143000 1511530494 4325 4330 4335 4325 407
319 20250403 142900 1509769034 4330 4325 4330 4325 80
320 20250403 142800 1509422654 4330 4325 4330 4320 1181
321 20250403 142700 1504314839 4325 4325 4325 4325 1
322 20250403 142600 1504310514 4320 4325 4325 4320 980
323 20250403 142500 1500072029 4325 4320 4325 4320 5
324 20250403 142400 1500050419 4325 4325 4325 4320 2596
325 20250403 142300 1488826889 4330 4325 4330 4325 989
326 20250403 142200 1484549099 4330 4325 4330 4325 493
327 20250403 142100 1482416424 4330 4325 4330 4325 1061
328 20250403 142000 1477826994 4325 4330 4330 4325 263
329 20250403 141900 1476688444 4325 4325 4330 4325 494
330 20250403 141800 1474551274 4325 4325 4330 4325 523
331 20250403 141700 1472289199 4325 4325 4330 4325 843
332 20250403 141600 1468643099 4330 4330 4330 4325 765
333 20250403 141500 1465334224 4330 4330 4330 4330 69
334 20250403 141400 1465035454 4325 4330 4330 4325 6817
335 20250403 141300 1435542004 4335 4335 4335 4330 72
336 20250403 141200 1435229899 4335 4330 4335 4330 473
337 20250403 141100 1433181444 4330 4335 4335 4330 86
338 20250403 141000 1432808659 4335 4330 4335 4330 1134
339 20250403 140900 1427898424 4335 4335 4335 4330 295
340 20250403 140800 1426620974 4330 4335 4335 4330 11
341 20250403 140700 1426573309 4335 4330 4335 4330 30
342 20250403 140600 1426443274 4335 4345 4345 4330 2448
343 20250403 140500 1415838854 4340 4345 4345 4340 23
344 20250403 140400 1415738934 4340 4345 4345 4340 103
345 20250403 140300 1415291489 4340 4340 4345 4340 475
346 20250403 140200 1413229894 4340 4340 4345 4340 899
347 20250403 140100 1409328229 4340 4335 4340 4335 25
348 20250403 140000 1409219744 4340 4340 4340 4325 10202
349 20250403 135900 1365047564 4335 4345 4345 4335 5983
350 20250403 135800 1339084154 4340 4345 4345 4340 21
351 20250403 135700 1338992924 4345 4345 4345 4345 225
352 20250403 135600 1338015299 4340 4355 4355 4340 2702
353 20250403 135500 1326284989 4350 4355 4355 4350 534
354 20250403 135400 1323960149 4355 4360 4360 4355 45
355 20250403 135300 1323764079 4365 4360 4365 4360 68
356 20250403 135200 1323467594 4360 4360 4365 4360 134
357 20250403 135100 1322883264 4360 4360 4360 4360 223
358 20250403 135000 1321910984 4365 4355 4365 4355 1166
359 20250403 134900 1316827124 4355 4355 4360 4355 226
360 20250403 134800 1315842889 4360 4355 4360 4350 433
361 20250403 134700 1313957724 4355 4350 4355 4350 358
362 20250403 134600 1312399934 4360 4355 4360 4355 27
363 20250403 134500 1312282249 4360 4355 4360 4355 63
364 20250403 134400 1312007584 4360 4360 4360 4360 109
365 20250403 134300 1311532344 4365 4352 4365 4352 1475
366 20250403 134200 1305097860 4360 4355 4360 4355 4
367 20250403 134100 1305080435 4365 4365 4365 4365 0
368 20250403 134000 1305080435 4365 4360 4365 4355 2579
369 20250403 133900 1293833540 4355 4350 4355 4345 319
370 20250403 133800 1292444460 4355 4355 4355 4355 30
371 20250403 133700 1292313810 4355 4355 4355 4350 1003
372 20250403 133600 1287945760 4350 4345 4350 4345 403
373 20250403 133500 1286192725 4345 4340 4345 4340 1685
374 20250403 133400 1278871420 4345 4345 4345 4345 59
375 20250403 133300 1278615065 4345 4335 4345 4335 520
376 20250403 133200 1276359615 4340 4337 4340 4337 618
377 20250403 133100 1273678974 4340 4335 4340 4335 1257
378 20250403 133000 1268229368 4335 4332 4335 4332 146
379 20250403 132900 1267596470 4335 4335 4335 4335 96
380 20250403 132800 1267180310 4335 4330 4335 4330 4
381 20250403 132700 1267162985 4332 4335 4337 4332 3884
382 20250403 132600 1250327286 4337 4340 4340 4337 58
383 20250403 132500 1250075602 4342 4340 4342 4340 8
384 20250403 132400 1250040872 4342 4340 4342 4340 4
385 20250403 132300 1250023510 4345 4340 4345 4340 309
386 20250403 132200 1248681065 4340 4345 4345 4340 12
387 20250403 132100 1248628935 4345 4335 4345 4335 522
388 20250403 132000 1246363080 4340 4340 4340 4340 1
389 20250403 131900 1246358740 4345 4345 4345 4340 587
390 20250403 131800 1243811150 4340 4340 4340 4340 260
391 20250403 131700 1242682750 4345 4345 4345 4345 1
392 20250403 131600 1242678405 4340 4330 4340 4330 1222
393 20250403 131500 1237383325 4335 4335 4335 4330 126
394 20250403 131400 1236837130 4335 4335 4335 4335 47
395 20250403 131300 1236633385 4335 4340 4340 4335 62
396 20250403 131200 1236364325 4340 4335 4340 4335 374
397 20250403 131100 1234741180 4335 4330 4340 4330 1424
398 20250403 131000 1228567565 4330 4335 4335 4330 6
399 20250403 130900 1228541575 4330 4330 4330 4330 3
400 20250403 130800 1228528585 4335 4335 4335 4335 0
401 20250403 130700 1228528585 4335 4335 4335 4335 328
402 20250403 130600 1227106705 4335 4335 4335 4335 206
403 20250403 130500 1226213695 4335 4335 4335 4335 0
404 20250403 130400 1226213695 4335 4335 4335 4335 30
405 20250403 130300 1226083645 4335 4335 4335 4335 4
406 20250403 130200 1226066305 4340 4340 4340 4335 206
407 20250403 130100 1225173265 4335 4335 4335 4335 1131
408 20250403 130000 1220270380 4335 4330 4335 4330 1175
409 20250403 125900 1215177740 4335 4335 4335 4335 0
410 20250403 125800 1215177740 4335 4330 4335 4325 1547
411 20250403 125700 1208479290 4330 4325 4330 4325 119
412 20250403 125600 1207964610 4330 4330 4330 4325 874
413 20250403 125500 1204180330 4325 4325 4325 4325 1540
414 20250403 125400 1197519830 4330 4325 4330 4325 53
415 20250403 125300 1197290355 4325 4325 4325 4325 692
416 20250403 125200 1194297455 4325 4330 4330 4325 763
417 20250403 125100 1190997475 4330 4330 4330 4325 86
418 20250403 125000 1190625110 4325 4325 4325 4325 0
419 20250403 124900 1190625110 4325 4330 4330 4325 206
420 20250403 124800 1189733145 4330 4330 4330 4330 306
421 20250403 124700 1188408165 4330 4330 4330 4330 1156
422 20250403 124600 1183402685 4335 4335 4335 4330 37
423 20250403 124500 1183242305 4335 4330 4335 4330 10
424 20250403 124400 1183198970 4335 4335 4335 4335 452
425 20250403 124300 1181239550 4335 4340 4340 4330 1840
426 20250403 124200 1173261645 4340 4335 4340 4330 855
427 20250403 124100 1169555220 4335 4335 4335 4335 700
428 20250403 124000 1166520720 4330 4335 4335 4330 23
429 20250403 123900 1166421030 4335 4330 4335 4325 2088
430 20250403 123800 1157381830 4330 4330 4330 4330 82
431 20250403 123700 1157026770 4325 4330 4335 4325 1220
432 20250403 123600 1151744160 4335 4335 4335 4330 98
433 20250403 123500 1151319345 4335 4330 4335 4330 1105
434 20250403 123400 1146534680 4335 4335 4335 4335 61
435 20250403 123300 1146270245 4335 4335 4335 4330 17
436 20250403 123200 1146196565 4335 4325 4335 4325 1670
437 20250403 123100 1138963870 4330 4325 4330 4325 492
438 20250403 123000 1136834570 4330 4330 4330 4325 529
439 20250403 122900 1134546185 4325 4330 4330 4325 5339
440 20250403 122800 1111428420 4335 4335 4335 4335 55
441 20250403 122700 1111189995 4335 4335 4335 4330 24
442 20250403 122600 1111085970 4335 4330 4335 4330 342
443 20250403 122500 1109604565 4335 4335 4335 4335 1449
444 20250403 122400 1103323150 4340 4335 4340 4335 24
445 20250403 122300 1103219105 4340 4335 4340 4335 10
446 20250403 122200 1103175720 4340 4335 4340 4335 356
447 20250403 122100 1101632450 4335 4340 4340 4335 4
448 20250403 122000 1101615105 4335 4335 4340 4335 18
449 20250403 121900 1101537055 4335 4340 4340 4335 1487
450 20250403 121800 1095087400 4340 4340 4340 4335 304
451 20250403 121700 1093768055 4340 4335 4340 4335 80
452 20250403 121600 1093420945 4340 4355 4355 4340 1229
453 20250403 121500 1088080885 4355 4340 4355 4340 4092
454 20250403 121400 1070297965 4330 4340 4340 4330 2070
455 20250403 121300 1061324385 4340 4340 4340 4335 1307
456 20250403 121200 1055652050 4340 4340 4340 4340 55
457 20250403 121100 1055413350 4340 4340 4340 4340 218
458 20250403 121000 1054467230 4345 4345 4345 4345 54
459 20250403 120900 1054232600 4345 4340 4345 4340 200
460 20250403 120800 1053364590 4345 4340 4345 4340 24
461 20250403 120700 1053260325 4345 4340 4345 4340 578
462 20250403 120600 1050751585 4340 4340 4340 4335 842
463 20250403 120500 1047097320 4345 4345 4345 4340 5
464 20250403 120400 1047075610 4345 4350 4350 4345 139
465 20250403 120300 1046471645 4350 4355 4355 4345 325
466 20250403 120200 1045056905 4355 4340 4355 4340 616
467 20250403 120100 1042379105 4345 4340 4345 4340 850
468 20250403 120000 1038685905 4340 4335 4345 4335 299
469 20250403 115900 1037388870 4340 4340 4340 4340 39
470 20250403 115800 1037219610 4345 4345 4345 4345 0
471 20250403 115700 1037219610 4345 4345 4345 4340 13
472 20250403 115600 1037163170 4345 4340 4345 4335 833
473 20250403 115500 1033545700 4340 4335 4340 4335 133
474 20250403 115400 1032968485 4335 4340 4340 4335 156
475 20250403 115300 1032291460 4340 4335 4340 4335 31
476 20250403 115200 1032157025 4335 4345 4345 4335 589
477 20250403 115100 1029603370 4345 4345 4345 4340 62
478 20250403 115000 1029334000 4345 4345 4345 4345 5
479 20250403 114900 1029312275 4360 4350 4360 4350 1258
480 20250403 114800 1023828425 4360 4340 4360 4340 896
481 20250403 114700 1019938660 4340 4335 4340 4330 266
482 20250403 114600 1018785560 4335 4335 4340 4335 822
483 20250403 114500 1015222185 4335 4335 4335 4330 590
484 20250403 114400 1012667115 4335 4340 4340 4330 1108
485 20250403 114300 1007865020 4335 4340 4355 4335 703
486 20250403 114200 1004816725 4335 4350 4350 4335 66
487 20250403 114100 1004530245 4345 4335 4345 4335 253
488 20250403 114000 1003431650 4340 4340 4340 4340 34
489 20250403 113900 1003284090 4340 4335 4340 4335 1048
490 20250403 113800 998736360 4335 4335 4340 4335 14
491 20250403 113700 998675665 4335 4340 4340 4335 143
492 20250403 113600 998055750 4335 4340 4340 4335 40
493 20250403 113500 997882165 4340 4335 4340 4335 73
494 20250403 113400 997565660 4340 4335 4340 4335 105
495 20250403 113300 997110135 4340 4335 4340 4335 366
496 20250403 113200 995521940 4335 4335 4345 4335 62
497 20250403 113100 995253060 4345 4345 4345 4335 3268
498 20250403 113000 981072730 4345 4350 4360 4340 1852
499 20250403 112900 973020840 4350 4350 4350 4350 16
500 20250403 112800 972951240 4350 4355 4360 4350 341
501 20250403 112700 971466490 4350 4355 4355 4345 213
502 20250403 112600 970540025 4350 4350 4360 4350 347
503 20250403 112500 969030565 4345 4345 4345 4345 181
504 20250403 112400 968244120 4345 4345 4345 4345 637
505 20250403 112300 965476355 4345 4350 4355 4345 751
506 20250403 112200 962207580 4350 4345 4350 4345 7
507 20250403 112100 962177135 4350 4345 4350 4345 323
508 20250403 112000 960772160 4345 4345 4350 4345 795
509 20250403 111900 957317025 4350 4350 4350 4345 118
510 20250403 111800 956803805 4345 4350 4350 4345 290
511 20250403 111700 955542605 4350 4355 4355 4350 202
512 20250403 111600 954663900 4350 4345 4355 4345 342
513 20250403 111500 953176520 4340 4345 4345 4340 289
514 20250403 111400 951921155 4340 4345 4345 4340 38
515 20250403 111300 951756050 4345 4345 4350 4340 1881
516 20250403 111200 943588260 4350 4345 4350 4345 131
517 20250403 111100 943018805 4350 4345 4350 4345 39
518 20250403 111000 942849330 4350 4345 4350 4345 89
519 20250403 110900 942462600 4350 4345 4350 4340 1695
520 20250403 110800 935097570 4345 4350 4355 4345 199
521 20250403 110700 934232390 4350 4350 4350 4350 1346
522 20250403 110600 928377290 4350 4350 4350 4350 54
523 20250403 110500 928142390 4350 4350 4360 4350 278
524 20250403 110400 926931945 4350 4355 4355 4350 267
525 20250403 110300 925770370 4360 4360 4360 4360 400
526 20250403 110200 924026370 4360 4345 4360 4345 1595
527 20250403 110100 917086460 4345 4355 4360 4345 508
528 20250403 110000 914877230 4355 4340 4355 4340 601
529 20250403 105900 912264940 4340 4345 4345 4340 112
530 20250403 105800 911778650 4345 4355 4355 4345 223
531 20250403 105700 910808245 4355 4355 4360 4355 85
532 20250403 105600 910438060 4355 4355 4360 4355 239
533 20250403 105500 909396510 4355 4355 4360 4340 1411
534 20250403 105400 903257940 4350 4340 4355 4340 931
535 20250403 105300 899212620 4340 4335 4345 4335 253
536 20250403 105200 898114555 4335 4330 4340 4330 739
537 20250403 105100 894914020 4330 4330 4335 4330 8
538 20250403 105000 894879370 4330 4325 4335 4325 457
539 20250403 104900 892901010 4325 4325 4330 4325 27
540 20250403 104800 892784225 4330 4330 4330 4325 1143
541 20250403 104700 887835680 4325 4330 4330 4320 547
542 20250403 104600 885469005 4330 4330 4340 4330 2239
543 20250403 104500 875753945 4330 4325 4335 4325 115
544 20250403 104400 875256040 4325 4325 4325 4320 2762
545 20250403 104300 863322155 4320 4320 4360 4320 760
546 20250403 104200 860022860 4320 4335 4335 4320 584
547 20250403 104100 857498100 4330 4320 4360 4320 1121
548 20250403 104000 852638415 4320 4325 4360 4315 2195
549 20250403 103900 843128410 4315 4320 4325 4315 1741
550 20250403 103800 835614125 4320 4315 4325 4315 387
551 20250403 103700 833943260 4325 4320 4335 4315 889
552 20250403 103600 830100965 4320 4330 4330 4320 572
553 20250403 103500 827627115 4325 4320 4335 4315 917
554 20250403 103400 823664365 4315 4315 4320 4315 1201
555 20250403 103300 818482045 4310 4325 4325 4310 2337
556 20250403 103200 808388030 4320 4325 4325 4320 171
557 20250403 103100 807648475 4320 4330 4360 4320 584
558 20250403 103000 805121780 4325 4325 4370 4310 6915
559 20250403 102900 775283700 4355 4335 4355 4330 1041
560 20250403 102800 770768955 4330 4330 4335 4325 1039
561 20250403 102700 766270600 4335 4330 4335 4325 1931
562 20250403 102600 757910440 4335 4330 4340 4330 291
563 20250403 102500 756648985 4330 4350 4350 4330 441
564 20250403 102400 754737210 4330 4365 4365 4330 3993
565 20250403 102300 737409200 4350 4355 4370 4350 1300
566 20250403 102200 731737670 4355 4345 4355 4345 691
567 20250403 102100 728731780 4345 4350 4355 4345 1024
568 20250403 102000 724275025 4350 4360 4360 4350 543
569 20250403 101900 721910460 4355 4360 4360 4350 83
570 20250403 101800 721548970 4360 4350 4375 4350 771
571 20250403 101700 718190530 4345 4355 4355 4345 485
572 20250403 101600 716081330 4350 4365 4365 4350 1653
573 20250403 101500 708880235 4365 4370 4375 4365 1296
574 20250403 101400 703217475 4365 4365 4365 4365 995
575 20250403 101300 698874300 4360 4360 4360 4355 622
576 20250403 101200 696162430 4360 4365 4365 4355 96
577 20250403 101100 695743875 4365 4355 4365 4355 1734
578 20250403 101000 688185265 4360 4360 4360 4360 4
579 20250403 100900 688167825 4360 4360 4360 4360 349
580 20250403 100800 686646185 4355 4360 4360 4355 404
581 20250403 100700 684884920 4360 4360 4360 4360 2
582 20250403 100600 684876200 4355 4350 4360 4345 338
583 20250403 100500 683405120 4355 4350 4355 4350 1492
584 20250403 100400 676914565 4350 4355 4355 4345 442
585 20250403 100300 674993050 4355 4355 4355 4350 652
586 20250403 100200 672156835 4350 4355 4360 4350 696
587 20250403 100100 669126295 4355 4360 4360 4355 10
588 20250403 100000 669082700 4360 4360 4360 4350 402
589 20250403 095900 667332000 4355 4360 4360 4355 209
590 20250403 095800 666421575 4360 4355 4360 4355 1003
591 20250403 095700 662053505 4355 4360 4360 4350 1181
592 20250403 095600 656911470 4360 4360 4365 4360 203
593 20250403 095500 656026385 4360 4370 4370 4360 355
594 20250403 095400 654478470 4370 4370 4370 4355 66
595 20250403 095300 654190890 4360 4370 4375 4360 257
596 20250403 095200 653068110 4375 4360 4375 4345 1605
597 20250403 095100 646070435 4360 4355 4360 4350 613
598 20250403 095000 643401240 4360 4350 4360 4315 8305
599 20250403 094900 607332010 4350 4350 4350 4350 250
600 20250403 094800 606244510 4350 4345 4350 4345 538
601 20250403 094700 603905785 4350 4345 4350 4340 2264
602 20250403 094600 594067720 4345 4360 4360 4345 890
603 20250403 094500 590196125 4360 4350 4360 4350 973
604 20250403 094400 585959445 4355 4350 4355 4350 227
605 20250403 094300 584971115 4350 4360 4360 4345 3103
606 20250403 094200 571470970 4360 4355 4360 4350 1790
607 20250403 094100 563682495 4355 4355 4355 4350 393
608 20250403 094000 561971135 4355 4350 4355 4350 342
609 20250403 093900 560482595 4355 4360 4360 4350 929
610 20250403 093800 556432665 4365 4350 4365 4350 390
611 20250403 093700 554733075 4355 4355 4360 4355 375
612 20250403 093600 553099735 4355 4350 4360 4345 1447
613 20250403 093500 546807025 4355 4365 4365 4350 1462
614 20250403 093400 540441420 4360 4355 4360 4355 1362
615 20250403 093300 534506400 4360 4350 4360 4350 2017
616 20250403 093200 525727025 4350 4335 4350 4335 677
617 20250403 093100 522788870 4335 4345 4350 4335 860
618 20250403 093000 519055875 4355 4360 4360 4340 422
619 20250403 092900 517218115 4355 4345 4355 4335 1372
620 20250403 092800 511255640 4345 4335 4345 4330 2968
621 20250403 092700 498386390 4335 4345 4355 4335 2048
622 20250403 092600 489490140 4345 4340 4350 4320 2570
623 20250403 092500 478372330 4340 4345 4380 4335 1520
624 20250403 092400 471757380 4345 4340 4345 4325 367
625 20250403 092300 470165550 4325 4325 4345 4320 2036
626 20250403 092200 461348970 4310 4315 4325 4300 1715
627 20250403 092100 453959745 4315 4300 4325 4300 1722
628 20250403 092000 446538945 4295 4295 4310 4295 790
629 20250403 091900 443145250 4295 4295 4310 4295 752
630 20250403 091800 439911890 4295 4300 4300 4285 1341
631 20250403 091700 434162125 4300 4285 4300 4285 627
632 20250403 091600 431472765 4280 4295 4310 4280 3537
633 20250403 091500 416304765 4295 4305 4310 4295 3503
634 20250403 091400 401235360 4305 4310 4310 4305 1726
635 20250403 091300 393798645 4310 4330 4335 4310 1132
636 20250403 091200 388911320 4320 4295 4320 4295 226
637 20250403 091100 387938400 4300 4285 4300 4270 5016
638 20250403 091000 366465120 4285 4285 4290 4285 2893
639 20250403 090900 354060290 4290 4295 4300 4285 8069
640 20250403 090800 319434150 4295 4295 4300 4295 1686
641 20250403 090700 312188825 4300 4305 4315 4290 16651
642 20250403 090600 240606685 4305 4330 4345 4305 15117
643 20250403 090500 175338810 4330 4335 4345 4320 2217
644 20250403 090400 165725825 4335 4350 4380 4320 6212
645 20250403 090300 138781620 4355 4365 4370 4350 7336
646 20250403 090200 106784090 4355 4350 4400 4340 4850
647 20250403 090100 85620830 4355 4355 4360 4345 2460
648 20250403 090000 74916585 4365 4310 4395 4310 17328