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

679
199480/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,201700,673426495,4165,4165,4165,4165,7312
20250403,201600,673426495,4165,4165,4165,4165,0
20250403,201500,673426495,4165,4165,4165,4165,0
20250403,201400,673426495,4165,4165,4165,4165,0
20250403,201300,673426495,4165,4165,4165,4165,0
20250403,201200,673426495,4165,4165,4165,4165,0
20250403,201100,673426495,4165,4165,4165,4165,0
20250403,201000,673426495,4165,4165,4165,4165,0
20250403,200900,673426495,4165,4165,4165,4165,0
20250403,200800,673426495,4165,4165,4165,4165,0
20250403,200700,673426495,4165,4165,4165,4165,0
20250403,200600,673426495,4165,4165,4165,4165,0
20250403,200500,673426495,4165,4165,4165,4165,0
20250403,200400,673426495,4165,4165,4165,4165,0
20250403,200300,673426495,4165,4165,4165,4165,0
20250403,200200,673426495,4165,4165,4165,4165,0
20250403,200100,673426495,4165,4165,4165,4165,0
20250403,200000,673426495,4165,4165,4165,4165,0
20250403,195900,673426495,4165,4165,4165,4165,0
20250403,195800,673426495,4165,4165,4165,4165,0
20250403,195700,673426495,4165,4165,4165,4165,0
20250403,195600,673426495,4165,4165,4165,4165,0
20250403,195500,673426495,4165,4165,4165,4165,0
20250403,195400,673426495,4165,4165,4165,4165,0
20250403,195300,673426495,4165,4165,4165,4165,0
20250403,195200,673426495,4165,4165,4165,4165,0
20250403,195100,673426495,4165,4165,4165,4165,0
20250403,195000,673426495,4165,4165,4165,4165,0
20250403,194900,673426495,4165,4165,4165,4165,0
20250403,194800,673426495,4165,4165,4165,4165,0
20250403,194700,673426495,4165,4165,4165,4165,7312
20250403,194600,673426495,4165,4165,4165,4165,0
20250403,194500,673426495,4165,4165,4165,4165,0
20250403,194400,673426495,4165,4165,4165,4165,0
20250403,194300,673426495,4165,4165,4165,4165,0
20250403,194200,673426495,4165,4165,4165,4165,0
20250403,194100,673426495,4165,4165,4165,4165,0
20250403,194000,673426495,4165,4165,4165,4165,0
20250403,193900,673426495,4165,4165,4165,4165,0
20250403,193800,673426495,4165,4165,4165,4165,0
20250403,193700,673426495,4165,4165,4165,4165,0
20250403,193600,673426495,4165,4165,4165,4165,0
20250403,193500,673426495,4165,4165,4165,4165,0
20250403,193400,673426495,4165,4165,4165,4165,0
20250403,193300,673426495,4165,4165,4165,4165,0
20250403,193200,673426495,4165,4165,4165,4165,0
20250403,193100,673426495,4165,4165,4165,4165,0
20250403,193000,673426495,4165,4165,4165,4165,0
20250403,192900,673426495,4165,4165,4165,4165,0
20250403,192800,673426495,4165,4165,4165,4165,0
20250403,192700,673426495,4165,4165,4165,4165,0
20250403,192600,673426495,4165,4165,4165,4165,0
20250403,192500,673426495,4165,4165,4165,4165,0
20250403,192400,673426495,4165,4165,4165,4165,0
20250403,192300,673426495,4165,4165,4165,4165,0
20250403,192200,673426495,4165,4165,4165,4165,0
20250403,192100,673426495,4165,4165,4165,4165,0
20250403,192000,673426495,4165,4165,4165,4165,0
20250403,191900,673426495,4165,4165,4165,4165,0
20250403,191800,673426495,4165,4165,4165,4165,0
20250403,191700,673426495,4165,4165,4165,4165,7312
20250403,191600,673426495,4165,4165,4165,4165,0
20250403,191500,673426495,4165,4165,4165,4165,0
20250403,191400,673426495,4165,4165,4165,4165,0
20250403,191300,673426495,4165,4165,4165,4165,0
20250403,191200,673426495,4165,4165,4165,4165,0
20250403,191100,673426495,4165,4165,4165,4165,0
20250403,191000,673426495,4165,4165,4165,4165,0
20250403,190900,673426495,4165,4165,4165,4165,0
20250403,190800,673426495,4165,4165,4165,4165,0
20250403,190700,673426495,4165,4165,4165,4165,0
20250403,190600,673426495,4165,4165,4165,4165,0
20250403,190500,673426495,4165,4165,4165,4165,0
20250403,190400,673426495,4165,4165,4165,4165,0
20250403,190300,673426495,4165,4165,4165,4165,0
20250403,190200,673426495,4165,4165,4165,4165,0
20250403,190100,673426495,4165,4165,4165,4165,0
20250403,190000,673426495,4165,4165,4165,4165,0
20250403,185900,673426495,4165,4165,4165,4165,0
20250403,185800,673426495,4165,4165,4165,4165,0
20250403,185700,673426495,4165,4165,4165,4165,0
20250403,185600,673426495,4165,4165,4165,4165,0
20250403,185500,673426495,4165,4165,4165,4165,0
20250403,185400,673426495,4165,4165,4165,4165,0
20250403,185300,673426495,4165,4165,4165,4165,0
20250403,185200,673426495,4165,4165,4165,4165,0
20250403,185100,673426495,4165,4165,4165,4165,0
20250403,185000,673426495,4165,4165,4165,4165,0
20250403,184900,673426495,4165,4165,4165,4165,0
20250403,184800,673426495,4165,4165,4165,4165,0
20250403,184700,673426495,4165,4165,4165,4165,7312
20250403,184600,673426495,4165,4165,4165,4165,0
20250403,184500,673426495,4165,4165,4165,4165,0
20250403,184400,673426495,4165,4165,4165,4165,0
20250403,184300,673426495,4165,4165,4165,4165,0
20250403,184200,673426495,4165,4165,4165,4165,0
20250403,184100,673426495,4165,4165,4165,4165,0
20250403,184000,673426495,4165,4165,4165,4165,0
20250403,183900,673426495,4165,4165,4165,4165,0
20250403,183800,673426495,4165,4165,4165,4165,0
20250403,183700,673426495,4165,4165,4165,4165,0
20250403,183600,673426495,4165,4165,4165,4165,0
20250403,183500,673426495,4165,4165,4165,4165,0
20250403,183400,673426495,4165,4165,4165,4165,0
20250403,183300,673426495,4165,4165,4165,4165,0
20250403,183200,673426495,4165,4165,4165,4165,0
20250403,183100,673426495,4165,4165,4165,4165,0
20250403,183000,673426495,4165,4165,4165,4165,0
20250403,182900,673426495,4165,4165,4165,4165,0
20250403,182800,673426495,4165,4165,4165,4165,0
20250403,182700,673426495,4165,4165,4165,4165,0
20250403,182600,673426495,4165,4165,4165,4165,0
20250403,182500,673426495,4165,4165,4165,4165,0
20250403,182400,673426495,4165,4165,4165,4165,0
20250403,182300,673426495,4165,4165,4165,4165,0
20250403,182200,673426495,4165,4165,4165,4165,0
20250403,182100,673426495,4165,4165,4165,4165,0
20250403,182000,673426495,4165,4165,4165,4165,0
20250403,181900,673426495,4165,4165,4165,4165,0
20250403,181800,673426495,4165,4165,4165,4165,0
20250403,181700,673426495,4165,4165,4165,4165,7312
20250403,181600,673426495,4165,4165,4165,4165,0
20250403,181500,673426495,4165,4165,4165,4165,0
20250403,181400,673426495,4165,4165,4165,4165,0
20250403,181300,673426495,4165,4165,4165,4165,0
20250403,181200,673426495,4165,4165,4165,4165,0
20250403,181100,673426495,4165,4165,4165,4165,0
20250403,181000,673426495,4165,4165,4165,4165,0
20250403,180900,673426495,4165,4165,4165,4165,0
20250403,180800,673426495,4165,4165,4165,4165,0
20250403,180700,673426495,4165,4165,4165,4165,0
20250403,180600,673426495,4165,4165,4165,4165,0
20250403,180500,673426495,4165,4165,4165,4165,0
20250403,180400,673426495,4165,4165,4165,4165,0
20250403,180300,673426495,4165,4165,4165,4165,0
20250403,180200,673426495,4165,4165,4165,4165,0
20250403,180100,673426495,4165,4165,4165,4165,0
20250403,180000,673426495,4165,4165,4165,4165,0
20250403,175900,673426495,4165,4165,4165,4165,0
20250403,175800,673426495,4165,4165,4165,4165,0
20250403,175700,673426495,4165,4165,4165,4165,0
20250403,175600,673426495,4165,4165,4165,4165,0
20250403,175500,673426495,4165,4165,4165,4165,0
20250403,175400,673426495,4165,4165,4165,4165,0
20250403,175300,673426495,4165,4165,4165,4165,0
20250403,175200,673426495,4165,4165,4165,4165,0
20250403,175100,673426495,4165,4165,4165,4165,0
20250403,175000,673426495,4165,4165,4165,4165,0
20250403,174900,673426495,4165,4165,4165,4165,0
20250403,174800,673426495,4165,4165,4165,4165,0
20250403,174700,673426495,4165,4165,4165,4165,7312
20250403,174600,673426495,4165,4165,4165,4165,0
20250403,174500,673426495,4165,4165,4165,4165,0
20250403,174400,673426495,4165,4165,4165,4165,0
20250403,174300,673426495,4165,4165,4165,4165,0
20250403,174200,673426495,4165,4165,4165,4165,0
20250403,174100,673426495,4165,4165,4165,4165,0
20250403,174000,673426495,4165,4165,4165,4165,0
20250403,173900,673426495,4165,4165,4165,4165,0
20250403,173800,673426495,4165,4165,4165,4165,0
20250403,173700,673426495,4165,4165,4165,4165,0
20250403,173600,673426495,4165,4165,4165,4165,0
20250403,173500,673426495,4165,4165,4165,4165,0
20250403,173400,673426495,4165,4165,4165,4165,0
20250403,173300,673426495,4165,4165,4165,4165,0
20250403,173200,673426495,4165,4165,4165,4165,0
20250403,173100,673426495,4165,4165,4165,4165,0
20250403,173000,673426495,4165,4165,4165,4165,0
20250403,172900,673426495,4165,4165,4165,4165,0
20250403,172800,673426495,4165,4165,4165,4165,0
20250403,172700,673426495,4165,4165,4165,4165,0
20250403,172600,673426495,4165,4165,4165,4165,0
20250403,172500,673426495,4165,4165,4165,4165,0
20250403,172400,673426495,4165,4165,4165,4165,0
20250403,172300,673426495,4165,4165,4165,4165,0
20250403,172200,673426495,4165,4165,4165,4165,0
20250403,172100,673426495,4165,4165,4165,4165,0
20250403,172000,673426495,4165,4165,4165,4165,0
20250403,171900,673426495,4165,4165,4165,4165,0
20250403,171800,673426495,4165,4165,4165,4165,0
20250403,171700,673426495,4165,4165,4165,4165,7312
20250403,171600,673426495,4165,4165,4165,4165,0
20250403,171500,673426495,4165,4165,4165,4165,0
20250403,171400,673426495,4165,4165,4165,4165,0
20250403,171300,673426495,4165,4165,4165,4165,0
20250403,171200,673426495,4165,4165,4165,4165,0
20250403,171100,673426495,4165,4165,4165,4165,0
20250403,171000,673426495,4165,4165,4165,4165,0
20250403,170900,673426495,4165,4165,4165,4165,0
20250403,170800,673426495,4165,4165,4165,4165,0
20250403,170700,673426495,4165,4165,4165,4165,0
20250403,170600,673426495,4165,4165,4165,4165,0
20250403,170500,673426495,4165,4165,4165,4165,0
20250403,170400,673426495,4165,4165,4165,4165,0
20250403,170300,673426495,4165,4165,4165,4165,0
20250403,170200,673426495,4165,4165,4165,4165,0
20250403,170100,673426495,4165,4165,4165,4165,0
20250403,170000,673426495,4165,4165,4165,4165,0
20250403,165900,673426495,4165,4165,4165,4165,0
20250403,165800,673426495,4165,4165,4165,4165,0
20250403,165700,673426495,4165,4165,4165,4165,0
20250403,165600,673426495,4165,4165,4165,4165,0
20250403,165500,673426495,4165,4165,4165,4165,0
20250403,165400,673426495,4165,4165,4165,4165,0
20250403,165300,673426495,4165,4165,4165,4165,0
20250403,165200,673426495,4165,4165,4165,4165,0
20250403,165100,673426495,4165,4165,4165,4165,0
20250403,165000,673426495,4165,4165,4165,4165,0
20250403,164900,673426495,4165,4165,4165,4165,0
20250403,164800,673426495,4165,4165,4165,4165,0
20250403,164700,673426495,4165,4165,4165,4165,7312
20250403,164600,673426495,4165,4165,4165,4165,0
20250403,164500,673426495,4165,4165,4165,4165,0
20250403,164400,673426495,4165,4165,4165,4165,0
20250403,164300,673426495,4165,4165,4165,4165,0
20250403,164200,673426495,4165,4165,4165,4165,0
20250403,164100,673426495,4165,4165,4165,4165,0
20250403,164000,673426495,4165,4165,4165,4165,0
20250403,163900,673426495,4165,4165,4165,4165,0
20250403,163800,673426495,4165,4165,4165,4165,0
20250403,163700,673426495,4165,4165,4165,4165,0
20250403,163600,673426495,4165,4165,4165,4165,0
20250403,163500,673426495,4165,4165,4165,4165,0
20250403,163400,673426495,4165,4165,4165,4165,0
20250403,163300,673426495,4165,4165,4165,4165,0
20250403,163200,673426495,4165,4165,4165,4165,0
20250403,163100,673426495,4165,4165,4165,4165,0
20250403,163000,673426495,4165,4165,4165,4165,0
20250403,162900,673426495,4165,4165,4165,4165,0
20250403,162800,673426495,4165,4165,4165,4165,0
20250403,162700,673426495,4165,4165,4165,4165,0
20250403,162600,673426495,4165,4165,4165,4165,0
20250403,162500,673426495,4165,4165,4165,4165,0
20250403,162400,673426495,4165,4165,4165,4165,0
20250403,162300,673426495,4165,4165,4165,4165,0
20250403,162200,673426495,4165,4165,4165,4165,0
20250403,162100,673426495,4165,4165,4165,4165,0
20250403,162000,673426495,4165,4165,4165,4165,0
20250403,161900,673426495,4165,4165,4165,4165,0
20250403,161800,673426495,4165,4165,4165,4165,0
20250403,161700,673426495,4165,4165,4165,4165,7312
20250403,161600,673426495,4165,4165,4165,4165,0
20250403,161500,673426495,4165,4165,4165,4165,0
20250403,161400,673426495,4165,4165,4165,4165,0
20250403,161300,673426495,4165,4165,4165,4165,0
20250403,161200,673426495,4165,4165,4165,4165,0
20250403,161100,673426495,4165,4165,4165,4165,0
20250403,161000,673426495,4165,4165,4165,4165,0
20250403,160900,673426495,4165,4165,4165,4165,0
20250403,160800,673426495,4165,4165,4165,4165,0
20250403,160700,673426495,4165,4165,4165,4165,0
20250403,160600,673426495,4165,4165,4165,4165,0
20250403,160500,673426495,4165,4165,4165,4165,0
20250403,160400,673426495,4165,4165,4165,4165,0
20250403,160300,673426495,4165,4165,4165,4165,0
20250403,160200,673426495,4165,4165,4165,4165,0
20250403,160100,673426495,4165,4165,4165,4165,0
20250403,160000,673426495,4165,4165,4165,4165,0
20250403,155900,673426495,4165,4165,4165,4165,0
20250403,155800,673426495,4165,4165,4165,4165,0
20250403,155700,673426495,4165,4165,4165,4165,0
20250403,155600,673426495,4165,4165,4165,4165,0
20250403,155500,673426495,4165,4165,4165,4165,0
20250403,155400,673426495,4165,4165,4165,4165,0
20250403,155300,673426495,4165,4165,4165,4165,0
20250403,155200,673426495,4165,4165,4165,4165,0
20250403,155100,673426495,4165,4165,4165,4165,0
20250403,155000,673426495,4165,4165,4165,4165,0
20250403,154900,673426495,4165,4165,4165,4165,0
20250403,154800,673426495,4165,4165,4165,4165,0
20250403,154700,673426495,4165,4165,4165,4165,7312
20250403,154600,673426495,4165,4165,4165,4165,0
20250403,154500,673426495,4165,4165,4165,4165,0
20250403,154400,673426495,4165,4165,4165,4165,0
20250403,154300,673426495,4165,4165,4165,4165,0
20250403,154200,673426495,4165,4165,4165,4165,0
20250403,154100,673426495,4165,4165,4165,4165,0
20250403,154000,673426495,4165,4165,4165,4165,0
20250403,153900,673426495,4165,4165,4165,4165,0
20250403,153800,673426495,4165,4165,4165,4165,0
20250403,153700,673426495,4165,4165,4165,4165,0
20250403,153600,673426495,4165,4165,4165,4165,0
20250403,153500,673426495,4165,4165,4165,4165,0
20250403,153400,673426495,4165,4165,4165,4165,0
20250403,153300,673426495,4165,4165,4165,4165,0
20250403,153200,673426495,4165,4165,4165,4165,0
20250403,153100,673426495,4165,4165,4165,4165,0
20250403,153000,673426495,4165,4165,4165,4165,7312
20250403,152900,642972015,4190,4190,4190,4190,0
20250403,152800,642972015,4190,4190,4190,4190,0
20250403,152700,642972015,4190,4190,4190,4190,0
20250403,152600,642972015,4190,4190,4190,4190,0
20250403,152500,642972015,4190,4190,4190,4190,0
20250403,152400,642972015,4190,4190,4190,4190,0
20250403,152300,642972015,4190,4190,4190,4190,0
20250403,152200,642972015,4190,4190,4190,4190,0
20250403,152100,642972015,4190,4190,4190,4190,0
20250403,152000,642972015,4190,4190,4190,4190,0
20250403,151900,642972015,4190,4185,4195,4185,928
20250403,151800,639086575,4200,4195,4200,4195,454
20250403,151700,637181530,4195,4195,4195,4195,93
20250403,151600,636791395,4195,4195,4195,4195,99
20250403,151500,636376090,4175,4180,4180,4175,300
20250403,151400,635123240,4195,4195,4195,4195,0
20250403,151300,635123240,4195,4195,4195,4195,0
20250403,151200,635123240,4195,4190,4195,4175,130
20250403,151100,634579205,4180,4180,4180,4180,776
20250403,151000,631335525,4185,4185,4185,4185,0
20250403,150900,631335525,4185,4185,4185,4180,425
20250403,150800,629557975,4180,4180,4180,4180,0
20250403,150700,629557975,4180,4180,4180,4180,1
20250403,150600,629553795,4185,4180,4185,4180,60
20250403,150500,629302990,4180,4195,4195,4175,555
20250403,150400,626982435,4180,4185,4185,4180,1257
20250403,150300,621728170,4180,4185,4185,4180,99
20250403,150200,621314100,4180,4185,4185,4180,200
20250403,150100,620478015,4185,4185,4185,4185,0
20250403,150000,620478015,4185,4185,4185,4185,1343
20250403,145900,614857560,4170,4170,4170,4170,0
20250403,145800,614857560,4170,4170,4170,4170,2
20250403,145700,614849220,4170,4170,4170,4170,4602
20250403,145600,595658880,4195,4195,4195,4195,1
20250403,145500,595654685,4170,4170,4170,4170,0
20250403,145400,595654685,4170,4170,4170,4170,500
20250403,145300,593569685,4170,4170,4170,4170,0
20250403,145200,593569685,4170,4170,4170,4170,28
20250403,145100,593452925,4205,4205,4205,4205,0
20250403,145000,593452925,4205,4190,4205,4185,401
20250403,144900,591774300,4210,4200,4210,4200,36
20250403,144800,591623090,4205,4200,4205,4190,706
20250403,144700,588662885,4210,4210,4210,4210,73
20250403,144600,588355555,4210,4210,4210,4210,0
20250403,144500,588355555,4210,4210,4210,4210,10
20250403,144400,588313455,4200,4200,4200,4200,801
20250403,144300,584949255,4200,4195,4200,4195,135
20250403,144200,584382355,4185,4185,4185,4185,13
20250403,144100,584327950,4195,4165,4195,4155,1788
20250403,144000,576858280,4165,4165,4165,4165,0
20250403,143900,576858280,4165,4180,4180,4165,1000
20250403,143800,572692430,4180,4180,4180,4180,191
20250403,143700,571894050,4190,4195,4195,4185,173
20250403,143600,571169845,4180,4180,4180,4180,99
20250403,143500,570756025,4180,4180,4180,4180,0
20250403,143400,570756025,4180,4195,4195,4180,2297
20250403,143300,561149910,4190,4190,4190,4190,1
20250403,143200,561145720,4190,4220,4220,4190,167
20250403,143100,560445580,4195,4195,4195,4195,0
20250403,143000,560445580,4195,4195,4195,4195,294
20250403,142900,559212250,4200,4200,4200,4200,0
20250403,142800,559212250,4200,4200,4200,4200,0
20250403,142700,559212250,4200,4200,4200,4200,1103
20250403,142600,554579650,4200,4200,4200,4200,5
20250403,142500,554558650,4200,4200,4200,4200,0
20250403,142400,554558650,4200,4200,4200,4200,20
20250403,142300,554474650,4230,4210,4230,4200,1052
20250403,142200,550050075,4210,4220,4220,4210,140
20250403,142100,549460015,4235,4227,4235,4227,4
20250403,142000,549443096,4225,4225,4225,4225,0
20250403,141900,549443096,4225,4220,4225,4217,507
20250403,141800,547303561,4220,4227,4227,4220,2
20250403,141700,547295114,4227,4227,4227,4227,0
20250403,141600,547295114,4227,4220,4230,4220,6
20250403,141500,547269757,4220,4220,4220,4220,725
20250403,141400,544210257,4215,4215,4235,4215,3
20250403,141300,544197592,4215,4220,4220,4215,219
20250403,141200,543274107,4235,4235,4235,4235,0
20250403,141100,543274107,4235,4235,4235,4235,0
20250403,141000,543274107,4235,4240,4240,4220,402
20250403,140900,541577632,4220,4220,4220,4220,0
20250403,140800,541577632,4220,4240,4245,4220,535
20250403,140700,539310747,4240,4240,4240,4240,600
20250403,140600,536766747,4240,4220,4240,4220,260
20250403,140500,535664387,4220,4220,4220,4220,67
20250403,140400,535381647,4215,4220,4220,4215,400
20250403,140300,533694647,4215,4215,4215,4215,0
20250403,140200,533694647,4215,4215,4215,4215,346
20250403,140100,532236257,4215,4220,4220,4215,216
20250403,140000,531325562,4220,4220,4220,4215,290
20250403,135900,530102707,4225,4225,4225,4225,10
20250403,135800,530060457,4245,4220,4245,4220,264
20250403,135700,528946352,4220,4255,4255,4220,2274
20250403,135600,519342192,4285,4245,4285,4245,2854
20250403,135500,507150612,4245,4245,4245,4245,20
20250403,135400,507065712,4225,4245,4245,4225,1200
20250403,135300,501984592,4245,4250,4250,4245,167
20250403,135200,501275627,4250,4250,4250,4250,114
20250403,135100,500791127,4250,4250,4250,4250,0
20250403,135000,500791127,4250,4250,4250,4250,0
20250403,134900,500791127,4250,4250,4250,4250,0
20250403,134800,500791127,4250,4250,4250,4250,0
20250403,134700,500791127,4250,4250,4250,4250,426
20250403,134600,498980627,4275,4275,4275,4275,0
20250403,134500,498980627,4275,4275,4275,4275,0
20250403,134400,498980627,4275,4275,4275,4270,238
20250403,134300,497964237,4280,4280,4280,4280,0
20250403,134200,497964237,4280,4280,4280,4280,50
20250403,134100,497750237,4280,4280,4280,4280,4
20250403,134000,497733117,4280,4280,4280,4280,1
20250403,133900,497728837,4235,4275,4280,4235,758
20250403,133800,494507777,4280,4280,4280,4280,0
20250403,133700,494507777,4280,4280,4280,4280,0
20250403,133600,494507777,4280,4280,4280,4280,0
20250403,133500,494507777,4280,4280,4280,4280,60
20250403,133400,494250977,4265,4265,4265,4265,0
20250403,133300,494250977,4265,4265,4265,4265,0
20250403,133200,494250977,4265,4265,4265,4265,0
20250403,133100,494250977,4265,4265,4265,4265,720
20250403,133000,491180177,4265,4275,4275,4265,685
20250403,132900,488255407,4275,4285,4285,4275,500
20250403,132800,486114907,4285,4280,4285,4280,116
20250403,132700,485617857,4285,4285,4285,4285,166
20250403,132600,484906547,4285,4270,4285,4270,34
20250403,132500,484761352,4270,4285,4285,4270,2
20250403,132400,484752797,4285,4285,4285,4285,0
20250403,132300,484752797,4285,4285,4285,4285,0
20250403,132200,484752797,4285,4265,4285,4265,22
20250403,132100,484658947,4285,4275,4285,4275,565
20250403,132000,482242792,4270,4270,4270,4270,200
20250403,131900,481388792,4265,4265,4265,4265,35
20250403,131800,481239517,4265,4260,4265,4260,193
20250403,131700,480416837,4260,4255,4260,4255,419
20250403,131600,478633492,4250,4250,4250,4250,0
20250403,131500,478633492,4250,4250,4250,4250,1201
20250403,131400,473529242,4250,4250,4250,4250,120
20250403,131300,473019242,4250,4250,4250,4250,1
20250403,131200,473014992,4250,4255,4255,4250,540
20250403,131100,470719292,4255,4255,4255,4255,90
20250403,131000,470336342,4250,4250,4250,4250,449
20250403,130900,468428092,4250,4250,4250,4250,0
20250403,130800,468428092,4250,4250,4250,4250,15
20250403,130700,468364342,4250,4250,4250,4250,0
20250403,130600,468364342,4250,4255,4255,4250,64
20250403,130500,468092202,4255,4255,4255,4255,67
20250403,130400,467807117,4260,4255,4260,4255,5
20250403,130300,467785832,4255,4255,4255,4255,60
20250403,130200,467530532,4255,4260,4260,4255,21
20250403,130100,467441172,4250,4250,4250,4250,73
20250403,130000,467130922,4250,4250,4250,4250,8
20250403,125900,467096922,4250,4250,4250,4250,0
20250403,125800,467096922,4250,4250,4250,4250,210
20250403,125700,466204422,4250,4250,4250,4250,0
20250403,125600,466204422,4250,4250,4250,4250,0
20250403,125500,466204422,4250,4250,4250,4250,1
20250403,125400,466200172,4235,4235,4235,4235,0
20250403,125300,466200172,4235,4235,4235,4235,0
20250403,125200,466200172,4235,4215,4235,4215,1094
20250403,125100,461575862,4215,4215,4215,4215,0
20250403,125000,461575862,4215,4230,4230,4215,584
20250403,124900,459109207,4230,4230,4230,4230,230
20250403,124800,458136307,4250,4240,4250,4240,51
20250403,124700,457919567,4250,4250,4250,4230,4173
20250403,124600,440246327,4230,4235,4235,4230,26
20250403,124500,440136342,4230,4260,4260,4230,137
20250403,124400,439553582,4260,4260,4260,4260,142
20250403,124300,438948662,4260,4260,4260,4260,0
20250403,124200,438948662,4260,4255,4260,4225,7923
20250403,124100,405310762,4257,4257,4257,4257,36
20250403,124000,405157510,4257,4257,4257,4255,425
20250403,123900,403348757,4257,4265,4265,4257,711
20250403,123800,400321850,4255,4280,4280,4255,247
20250403,123700,399270590,4280,4270,4280,4270,60
20250403,123600,399013810,4280,4280,4280,4280,0
20250403,123500,399013810,4280,4280,4280,4280,0
20250403,123400,399013810,4280,4280,4280,4280,0
20250403,123300,399013810,4280,4260,4280,4260,301
20250403,123200,397731530,4260,4260,4260,4260,155
20250403,123100,397071230,4280,4280,4280,4280,0
20250403,123000,397071230,4280,4280,4280,4280,0
20250403,122900,397071230,4280,4265,4280,4260,34
20250403,122800,396926305,4260,4285,4285,4260,4
20250403,122700,396909215,4285,4285,4285,4285,14
20250403,122600,396849225,4265,4265,4265,4265,717
20250403,122500,393791220,4260,4260,4260,4260,0
20250403,122400,393791220,4260,4272,4272,4260,605
20250403,122300,391213860,4285,4285,4285,4285,0
20250403,122200,391213860,4285,4275,4285,4260,367
20250403,122100,389648670,4285,4285,4285,4285,0
20250403,122000,389648670,4285,4285,4285,4285,0
20250403,121900,389648670,4285,4285,4285,4285,0
20250403,121800,389648670,4285,4285,4285,4285,0
20250403,121700,389648670,4285,4285,4285,4285,1
20250403,121600,389644385,4265,4265,4265,4265,200
20250403,121500,388791385,4265,4265,4265,4265,75
20250403,121400,388471510,4285,4285,4285,4285,0
20250403,121300,388471510,4285,4285,4285,4285,0
20250403,121200,388471510,4285,4285,4285,4285,7
20250403,121100,388441515,4285,4265,4285,4265,536
20250403,121000,386155455,4270,4270,4270,4270,45
20250403,120900,385963305,4270,4275,4275,4270,593
20250403,120800,383430850,4290,4290,4290,4290,0
20250403,120700,383430850,4290,4290,4290,4290,0
20250403,120600,383430850,4290,4290,4290,4290,1
20250403,120500,383426560,4280,4280,4280,4277,100
20250403,120400,382998761,4285,4285,4285,4285,0
20250403,120300,382998761,4285,4285,4285,4285,31
20250403,120200,382865926,4285,4285,4285,4285,0
20250403,120100,382865926,4285,4285,4285,4285,0
20250403,120000,382865926,4285,4285,4285,4285,2
20250403,115900,382857356,4290,4290,4290,4290,50
20250403,115800,382642856,4285,4285,4285,4285,0
20250403,115700,382642856,4285,4285,4285,4285,0
20250403,115600,382642856,4285,4285,4285,4285,22
20250403,115500,382548586,4290,4290,4290,4290,126
20250403,115400,382008046,4290,4290,4290,4290,0
20250403,115300,382008046,4290,4290,4290,4290,0
20250403,115200,382008046,4290,4290,4290,4290,0
20250403,115100,382008046,4290,4290,4290,4290,0
20250403,115000,382008046,4290,4290,4290,4290,1
20250403,114900,382003756,4295,4295,4295,4295,0
20250403,114800,382003756,4295,4295,4295,4295,1
20250403,114700,381999461,4290,4290,4290,4290,0
20250403,114600,381999461,4290,4290,4290,4290,0
20250403,114500,381999461,4290,4290,4290,4290,0
20250403,114400,381999461,4290,4290,4290,4290,502
20250403,114300,379845881,4290,4290,4290,4290,0
20250403,114200,379845881,4290,4290,4290,4290,3
20250403,114100,379833011,4290,4290,4290,4290,115
20250403,114000,379339661,4295,4295,4295,4295,0
20250403,113900,379339661,4295,4295,4295,4295,0
20250403,113800,379339661,4295,4295,4295,4295,27
20250403,113700,379223696,4295,4295,4295,4295,0
20250403,113600,379223696,4295,4295,4295,4295,20
20250403,113500,379137796,4295,4295,4295,4295,0
20250403,113400,379137796,4295,4265,4295,4265,791
20250403,113300,375752546,4265,4265,4265,4265,60
20250403,113200,375496646,4290,4290,4290,4290,0
20250403,113100,375496646,4290,4290,4290,4290,0
20250403,113000,375496646,4290,4290,4290,4290,0
20250403,112900,375496646,4290,4290,4290,4290,0
20250403,112800,375496646,4290,4290,4290,4290,4
20250403,112700,375479486,4290,4270,4290,4265,1001
20250403,112600,371207921,4270,4270,4270,4270,18
20250403,112500,371131061,4280,4280,4280,4280,393
20250403,112400,369449021,4280,4280,4280,4280,10
20250403,112300,369406221,4280,4280,4280,4280,0
20250403,112200,369406221,4280,4280,4280,4280,0
20250403,112100,369406221,4280,4280,4280,4280,0
20250403,112000,369406221,4280,4280,4280,4280,0
20250403,111900,369406221,4280,4280,4280,4280,0
20250403,111800,369406221,4280,4280,4280,4280,0
20250403,111700,369406221,4280,4280,4295,4280,150
20250403,111600,368763531,4295,4295,4295,4295,3
20250403,111500,368750646,4300,4300,4300,4300,8
20250403,111400,368716246,4315,4295,4315,4295,250
20250403,111300,367639171,4280,4280,4280,4280,0
20250403,111200,367639171,4280,4280,4280,4280,0
20250403,111100,367639171,4280,4280,4280,4280,0
20250403,111000,367639171,4280,4280,4280,4280,0
20250403,110900,367639171,4280,4280,4280,4280,100
20250403,110800,367211171,4295,4295,4295,4295,220
20250403,110700,366266271,4295,4280,4295,4280,1047
20250403,110600,361773861,4295,4295,4295,4295,393
20250403,110500,360085926,4265,4265,4265,4265,0
20250403,110400,360085926,4265,4300,4300,4260,52
20250403,110300,359864116,4260,4260,4260,4260,0
20250403,110200,359864116,4260,4260,4260,4260,0
20250403,110100,359864116,4260,4270,4270,4260,377
20250403,110000,358257986,4305,4305,4305,4305,200
20250403,105900,357396986,4305,4305,4305,4305,0
20250403,105800,357396986,4305,4305,4305,4305,0
20250403,105700,357396986,4305,4305,4305,4305,1
20250403,105600,357392681,4270,4300,4300,4270,101
20250403,105500,356960126,4300,4310,4310,4300,12
20250403,105400,356908466,4310,4310,4310,4310,244
20250403,105300,355856826,4310,4310,4310,4310,151
20250403,105200,355206016,4310,4310,4310,4310,0
20250403,105100,355206016,4310,4270,4310,4270,21
20250403,105000,355115546,4270,4270,4270,4270,3
20250403,104900,355102736,4270,4275,4275,4270,1050
20250403,104800,350614236,4275,4295,4295,4275,66
20250403,104700,350331166,4330,4275,4330,4275,973
20250403,104600,346140406,4275,4275,4275,4275,0
20250403,104500,346140406,4275,4255,4275,4255,488
20250403,104400,344057516,4255,4265,4265,4255,323
20250403,104300,342681921,4255,4255,4255,4255,0
20250403,104200,342681921,4255,4255,4255,4255,0
20250403,104100,342681921,4255,4255,4255,4255,40
20250403,104000,342511721,4255,4255,4255,4255,0
20250403,103900,342511721,4255,4255,4255,4255,395
20250403,103800,340830996,4270,4270,4270,4270,495
20250403,103700,338717346,4270,4270,4270,4270,10
20250403,103600,338674646,4290,4255,4290,4250,361
20250403,103500,337140181,4255,4255,4255,4255,250
20250403,103400,336076431,4280,4280,4280,4280,0
20250403,103300,336076431,4280,4280,4280,4280,57
20250403,103200,335832471,4290,4290,4290,4290,1
20250403,103100,335828181,4295,4295,4295,4295,0
20250403,103000,335828181,4295,4290,4295,4290,2001
20250403,102900,327234971,4295,4265,4295,4255,1521
20250403,102800,320749901,4260,4260,4260,4260,1
20250403,102700,320745641,4300,4285,4300,4265,1646
20250403,102600,313706171,4285,4300,4300,4285,830
20250403,102500,310146686,4300,4300,4300,4300,100
20250403,102400,309716686,4300,4295,4305,4295,231
20250403,102300,308723436,4290,4315,4320,4290,3434
20250403,102200,293932491,4330,4345,4345,4330,1211
20250403,102100,288684751,4340,4330,4345,4330,2084
20250403,102000,279649101,4335,4290,4345,4290,8250
20250403,101900,243947926,4270,4290,4290,4270,3845
20250403,101800,227512876,4270,4270,4270,4270,0
20250403,101700,227512876,4270,4285,4295,4270,905
20250403,101600,223629861,4265,4265,4265,4265,0
20250403,101500,223629861,4265,4270,4270,4265,26
20250403,101400,223518891,4270,4255,4270,4255,675
20250403,101300,220644401,4250,4250,4250,4250,0
20250403,101200,220644401,4250,4250,4250,4250,12
20250403,101100,220593401,4250,4250,4250,4250,15
20250403,101000,220529651,4240,4245,4245,4240,315
20250403,100900,219192726,4240,4240,4240,4240,35
20250403,100800,219044326,4250,4250,4250,4250,0
20250403,100700,219044326,4250,4250,4250,4250,0
20250403,100600,219044326,4250,4250,4250,4250,0
20250403,100500,219044326,4250,4250,4250,4240,1022
20250403,100400,214710826,4245,4245,4245,4245,3
20250403,100300,214698091,4245,4245,4245,4240,368
20250403,100200,213136316,4245,4245,4245,4245,341
20250403,100100,211688771,4245,4245,4245,4245,0
20250403,100000,211688771,4245,4245,4245,4245,3
20250403,095900,211676036,4240,4255,4255,4240,144
20250403,095800,211063976,4255,4255,4255,4255,1
20250403,095700,211059721,4240,4250,4250,4235,4232
20250403,095600,193111851,4250,4250,4250,4250,19
20250403,095500,193031101,4250,4245,4250,4245,2
20250403,095400,193022606,4245,4245,4245,4245,178
20250403,095300,192266996,4245,4245,4245,4245,1
20250403,095200,192262751,4265,4245,4265,4245,4
20250403,095100,192245736,4245,4270,4270,4245,1979
20250403,095000,183816586,4270,4275,4295,4270,234
20250403,094900,182815931,4300,4295,4300,4295,719
20250403,094800,179724510,4295,4275,4295,4275,1155
20250403,094700,174770920,4275,4275,4285,4275,58
20250403,094600,174522460,4275,4275,4275,4275,114
20250403,094500,174035110,4270,4285,4285,4270,121
20250403,094400,173517495,4285,4285,4285,4270,952
20250403,094300,169438205,4285,4280,4285,4250,607
20250403,094200,166840640,4290,4245,4290,4245,89
20250403,094100,166459620,4245,4270,4280,4245,395
20250403,094000,164773720,4280,4270,4280,4270,609
20250403,093900,162172290,4270,4260,4270,4245,245
20250403,093800,161127015,4260,4240,4260,4240,1478
20250403,093700,154831055,4240,4240,4240,4240,485
20250403,093600,152774655,4255,4255,4255,4255,0
20250403,093500,152774655,4255,4255,4255,4255,21
20250403,093400,152685300,4255,4250,4255,4250,494
20250403,093300,150585395,4240,4240,4240,4240,70
20250403,093200,150288595,4240,4240,4240,4240,9
20250403,093100,150250435,4225,4255,4255,4225,336
20250403,093000,148827905,4255,4270,4325,4215,4487
20250403,092900,129853850,4330,4305,4335,4250,1881
20250403,092800,121754780,4310,4215,4310,4215,1701
20250403,092700,114526280,4220,4205,4230,4205,178
20250403,092600,113774990,4205,4220,4225,4205,1067
20250403,092500,109282700,4220,4215,4220,4215,105
20250403,092400,108839700,4215,4195,4215,4195,434
20250403,092300,107016255,4195,4190,4195,4190,402
20250403,092200,105331615,4195,4195,4195,4195,50
20250403,092100,105121865,4195,4165,4195,4165,1064
20250403,092000,100678420,4165,4135,4165,4125,3070
20250403,091900,87970195,4135,4165,4175,4135,1025
20250403,091800,83721830,4165,4155,4165,4150,1492
20250403,091700,77526815,4155,4165,4165,4155,353
20250403,091600,76056780,4170,4170,4170,4155,273
20250403,091500,74918965,4170,4155,4170,4155,201
20250403,091400,74081915,4155,4150,4155,4150,3274
20250403,091300,60494195,4150,4150,4150,4150,571
20250403,091200,58124545,4150,4140,4150,4135,391
20250403,091100,56502355,4150,4145,4150,4135,259
20250403,091000,55429165,4140,4125,4140,4120,288
20250403,090900,54239240,4125,4130,4130,4120,120
20250403,090800,53744280,4085,4090,4090,4085,342
20250403,090700,52346210,4085,4110,4135,4085,1016
20250403,090600,48183880,4110,4130,4130,4105,747
20250403,090500,45114755,4135,4120,4135,4120,33
20250403,090400,44978345,4100,4075,4100,4075,1320
20250403,090300,39583440,4060,4070,4070,4060,501
20250403,090200,37548380,4072,4060,4085,4050,2251
20250403,090100,28423220,4090,4080,4090,4050,1072
20250403,090000,24069625,4100,4060,4150,4060,5690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 201700 673426495 4165 4165 4165 4165 7312
3 20250403 201600 673426495 4165 4165 4165 4165 0
4 20250403 201500 673426495 4165 4165 4165 4165 0
5 20250403 201400 673426495 4165 4165 4165 4165 0
6 20250403 201300 673426495 4165 4165 4165 4165 0
7 20250403 201200 673426495 4165 4165 4165 4165 0
8 20250403 201100 673426495 4165 4165 4165 4165 0
9 20250403 201000 673426495 4165 4165 4165 4165 0
10 20250403 200900 673426495 4165 4165 4165 4165 0
11 20250403 200800 673426495 4165 4165 4165 4165 0
12 20250403 200700 673426495 4165 4165 4165 4165 0
13 20250403 200600 673426495 4165 4165 4165 4165 0
14 20250403 200500 673426495 4165 4165 4165 4165 0
15 20250403 200400 673426495 4165 4165 4165 4165 0
16 20250403 200300 673426495 4165 4165 4165 4165 0
17 20250403 200200 673426495 4165 4165 4165 4165 0
18 20250403 200100 673426495 4165 4165 4165 4165 0
19 20250403 200000 673426495 4165 4165 4165 4165 0
20 20250403 195900 673426495 4165 4165 4165 4165 0
21 20250403 195800 673426495 4165 4165 4165 4165 0
22 20250403 195700 673426495 4165 4165 4165 4165 0
23 20250403 195600 673426495 4165 4165 4165 4165 0
24 20250403 195500 673426495 4165 4165 4165 4165 0
25 20250403 195400 673426495 4165 4165 4165 4165 0
26 20250403 195300 673426495 4165 4165 4165 4165 0
27 20250403 195200 673426495 4165 4165 4165 4165 0
28 20250403 195100 673426495 4165 4165 4165 4165 0
29 20250403 195000 673426495 4165 4165 4165 4165 0
30 20250403 194900 673426495 4165 4165 4165 4165 0
31 20250403 194800 673426495 4165 4165 4165 4165 0
32 20250403 194700 673426495 4165 4165 4165 4165 7312
33 20250403 194600 673426495 4165 4165 4165 4165 0
34 20250403 194500 673426495 4165 4165 4165 4165 0
35 20250403 194400 673426495 4165 4165 4165 4165 0
36 20250403 194300 673426495 4165 4165 4165 4165 0
37 20250403 194200 673426495 4165 4165 4165 4165 0
38 20250403 194100 673426495 4165 4165 4165 4165 0
39 20250403 194000 673426495 4165 4165 4165 4165 0
40 20250403 193900 673426495 4165 4165 4165 4165 0
41 20250403 193800 673426495 4165 4165 4165 4165 0
42 20250403 193700 673426495 4165 4165 4165 4165 0
43 20250403 193600 673426495 4165 4165 4165 4165 0
44 20250403 193500 673426495 4165 4165 4165 4165 0
45 20250403 193400 673426495 4165 4165 4165 4165 0
46 20250403 193300 673426495 4165 4165 4165 4165 0
47 20250403 193200 673426495 4165 4165 4165 4165 0
48 20250403 193100 673426495 4165 4165 4165 4165 0
49 20250403 193000 673426495 4165 4165 4165 4165 0
50 20250403 192900 673426495 4165 4165 4165 4165 0
51 20250403 192800 673426495 4165 4165 4165 4165 0
52 20250403 192700 673426495 4165 4165 4165 4165 0
53 20250403 192600 673426495 4165 4165 4165 4165 0
54 20250403 192500 673426495 4165 4165 4165 4165 0
55 20250403 192400 673426495 4165 4165 4165 4165 0
56 20250403 192300 673426495 4165 4165 4165 4165 0
57 20250403 192200 673426495 4165 4165 4165 4165 0
58 20250403 192100 673426495 4165 4165 4165 4165 0
59 20250403 192000 673426495 4165 4165 4165 4165 0
60 20250403 191900 673426495 4165 4165 4165 4165 0
61 20250403 191800 673426495 4165 4165 4165 4165 0
62 20250403 191700 673426495 4165 4165 4165 4165 7312
63 20250403 191600 673426495 4165 4165 4165 4165 0
64 20250403 191500 673426495 4165 4165 4165 4165 0
65 20250403 191400 673426495 4165 4165 4165 4165 0
66 20250403 191300 673426495 4165 4165 4165 4165 0
67 20250403 191200 673426495 4165 4165 4165 4165 0
68 20250403 191100 673426495 4165 4165 4165 4165 0
69 20250403 191000 673426495 4165 4165 4165 4165 0
70 20250403 190900 673426495 4165 4165 4165 4165 0
71 20250403 190800 673426495 4165 4165 4165 4165 0
72 20250403 190700 673426495 4165 4165 4165 4165 0
73 20250403 190600 673426495 4165 4165 4165 4165 0
74 20250403 190500 673426495 4165 4165 4165 4165 0
75 20250403 190400 673426495 4165 4165 4165 4165 0
76 20250403 190300 673426495 4165 4165 4165 4165 0
77 20250403 190200 673426495 4165 4165 4165 4165 0
78 20250403 190100 673426495 4165 4165 4165 4165 0
79 20250403 190000 673426495 4165 4165 4165 4165 0
80 20250403 185900 673426495 4165 4165 4165 4165 0
81 20250403 185800 673426495 4165 4165 4165 4165 0
82 20250403 185700 673426495 4165 4165 4165 4165 0
83 20250403 185600 673426495 4165 4165 4165 4165 0
84 20250403 185500 673426495 4165 4165 4165 4165 0
85 20250403 185400 673426495 4165 4165 4165 4165 0
86 20250403 185300 673426495 4165 4165 4165 4165 0
87 20250403 185200 673426495 4165 4165 4165 4165 0
88 20250403 185100 673426495 4165 4165 4165 4165 0
89 20250403 185000 673426495 4165 4165 4165 4165 0
90 20250403 184900 673426495 4165 4165 4165 4165 0
91 20250403 184800 673426495 4165 4165 4165 4165 0
92 20250403 184700 673426495 4165 4165 4165 4165 7312
93 20250403 184600 673426495 4165 4165 4165 4165 0
94 20250403 184500 673426495 4165 4165 4165 4165 0
95 20250403 184400 673426495 4165 4165 4165 4165 0
96 20250403 184300 673426495 4165 4165 4165 4165 0
97 20250403 184200 673426495 4165 4165 4165 4165 0
98 20250403 184100 673426495 4165 4165 4165 4165 0
99 20250403 184000 673426495 4165 4165 4165 4165 0
100 20250403 183900 673426495 4165 4165 4165 4165 0
101 20250403 183800 673426495 4165 4165 4165 4165 0
102 20250403 183700 673426495 4165 4165 4165 4165 0
103 20250403 183600 673426495 4165 4165 4165 4165 0
104 20250403 183500 673426495 4165 4165 4165 4165 0
105 20250403 183400 673426495 4165 4165 4165 4165 0
106 20250403 183300 673426495 4165 4165 4165 4165 0
107 20250403 183200 673426495 4165 4165 4165 4165 0
108 20250403 183100 673426495 4165 4165 4165 4165 0
109 20250403 183000 673426495 4165 4165 4165 4165 0
110 20250403 182900 673426495 4165 4165 4165 4165 0
111 20250403 182800 673426495 4165 4165 4165 4165 0
112 20250403 182700 673426495 4165 4165 4165 4165 0
113 20250403 182600 673426495 4165 4165 4165 4165 0
114 20250403 182500 673426495 4165 4165 4165 4165 0
115 20250403 182400 673426495 4165 4165 4165 4165 0
116 20250403 182300 673426495 4165 4165 4165 4165 0
117 20250403 182200 673426495 4165 4165 4165 4165 0
118 20250403 182100 673426495 4165 4165 4165 4165 0
119 20250403 182000 673426495 4165 4165 4165 4165 0
120 20250403 181900 673426495 4165 4165 4165 4165 0
121 20250403 181800 673426495 4165 4165 4165 4165 0
122 20250403 181700 673426495 4165 4165 4165 4165 7312
123 20250403 181600 673426495 4165 4165 4165 4165 0
124 20250403 181500 673426495 4165 4165 4165 4165 0
125 20250403 181400 673426495 4165 4165 4165 4165 0
126 20250403 181300 673426495 4165 4165 4165 4165 0
127 20250403 181200 673426495 4165 4165 4165 4165 0
128 20250403 181100 673426495 4165 4165 4165 4165 0
129 20250403 181000 673426495 4165 4165 4165 4165 0
130 20250403 180900 673426495 4165 4165 4165 4165 0
131 20250403 180800 673426495 4165 4165 4165 4165 0
132 20250403 180700 673426495 4165 4165 4165 4165 0
133 20250403 180600 673426495 4165 4165 4165 4165 0
134 20250403 180500 673426495 4165 4165 4165 4165 0
135 20250403 180400 673426495 4165 4165 4165 4165 0
136 20250403 180300 673426495 4165 4165 4165 4165 0
137 20250403 180200 673426495 4165 4165 4165 4165 0
138 20250403 180100 673426495 4165 4165 4165 4165 0
139 20250403 180000 673426495 4165 4165 4165 4165 0
140 20250403 175900 673426495 4165 4165 4165 4165 0
141 20250403 175800 673426495 4165 4165 4165 4165 0
142 20250403 175700 673426495 4165 4165 4165 4165 0
143 20250403 175600 673426495 4165 4165 4165 4165 0
144 20250403 175500 673426495 4165 4165 4165 4165 0
145 20250403 175400 673426495 4165 4165 4165 4165 0
146 20250403 175300 673426495 4165 4165 4165 4165 0
147 20250403 175200 673426495 4165 4165 4165 4165 0
148 20250403 175100 673426495 4165 4165 4165 4165 0
149 20250403 175000 673426495 4165 4165 4165 4165 0
150 20250403 174900 673426495 4165 4165 4165 4165 0
151 20250403 174800 673426495 4165 4165 4165 4165 0
152 20250403 174700 673426495 4165 4165 4165 4165 7312
153 20250403 174600 673426495 4165 4165 4165 4165 0
154 20250403 174500 673426495 4165 4165 4165 4165 0
155 20250403 174400 673426495 4165 4165 4165 4165 0
156 20250403 174300 673426495 4165 4165 4165 4165 0
157 20250403 174200 673426495 4165 4165 4165 4165 0
158 20250403 174100 673426495 4165 4165 4165 4165 0
159 20250403 174000 673426495 4165 4165 4165 4165 0
160 20250403 173900 673426495 4165 4165 4165 4165 0
161 20250403 173800 673426495 4165 4165 4165 4165 0
162 20250403 173700 673426495 4165 4165 4165 4165 0
163 20250403 173600 673426495 4165 4165 4165 4165 0
164 20250403 173500 673426495 4165 4165 4165 4165 0
165 20250403 173400 673426495 4165 4165 4165 4165 0
166 20250403 173300 673426495 4165 4165 4165 4165 0
167 20250403 173200 673426495 4165 4165 4165 4165 0
168 20250403 173100 673426495 4165 4165 4165 4165 0
169 20250403 173000 673426495 4165 4165 4165 4165 0
170 20250403 172900 673426495 4165 4165 4165 4165 0
171 20250403 172800 673426495 4165 4165 4165 4165 0
172 20250403 172700 673426495 4165 4165 4165 4165 0
173 20250403 172600 673426495 4165 4165 4165 4165 0
174 20250403 172500 673426495 4165 4165 4165 4165 0
175 20250403 172400 673426495 4165 4165 4165 4165 0
176 20250403 172300 673426495 4165 4165 4165 4165 0
177 20250403 172200 673426495 4165 4165 4165 4165 0
178 20250403 172100 673426495 4165 4165 4165 4165 0
179 20250403 172000 673426495 4165 4165 4165 4165 0
180 20250403 171900 673426495 4165 4165 4165 4165 0
181 20250403 171800 673426495 4165 4165 4165 4165 0
182 20250403 171700 673426495 4165 4165 4165 4165 7312
183 20250403 171600 673426495 4165 4165 4165 4165 0
184 20250403 171500 673426495 4165 4165 4165 4165 0
185 20250403 171400 673426495 4165 4165 4165 4165 0
186 20250403 171300 673426495 4165 4165 4165 4165 0
187 20250403 171200 673426495 4165 4165 4165 4165 0
188 20250403 171100 673426495 4165 4165 4165 4165 0
189 20250403 171000 673426495 4165 4165 4165 4165 0
190 20250403 170900 673426495 4165 4165 4165 4165 0
191 20250403 170800 673426495 4165 4165 4165 4165 0
192 20250403 170700 673426495 4165 4165 4165 4165 0
193 20250403 170600 673426495 4165 4165 4165 4165 0
194 20250403 170500 673426495 4165 4165 4165 4165 0
195 20250403 170400 673426495 4165 4165 4165 4165 0
196 20250403 170300 673426495 4165 4165 4165 4165 0
197 20250403 170200 673426495 4165 4165 4165 4165 0
198 20250403 170100 673426495 4165 4165 4165 4165 0
199 20250403 170000 673426495 4165 4165 4165 4165 0
200 20250403 165900 673426495 4165 4165 4165 4165 0
201 20250403 165800 673426495 4165 4165 4165 4165 0
202 20250403 165700 673426495 4165 4165 4165 4165 0
203 20250403 165600 673426495 4165 4165 4165 4165 0
204 20250403 165500 673426495 4165 4165 4165 4165 0
205 20250403 165400 673426495 4165 4165 4165 4165 0
206 20250403 165300 673426495 4165 4165 4165 4165 0
207 20250403 165200 673426495 4165 4165 4165 4165 0
208 20250403 165100 673426495 4165 4165 4165 4165 0
209 20250403 165000 673426495 4165 4165 4165 4165 0
210 20250403 164900 673426495 4165 4165 4165 4165 0
211 20250403 164800 673426495 4165 4165 4165 4165 0
212 20250403 164700 673426495 4165 4165 4165 4165 7312
213 20250403 164600 673426495 4165 4165 4165 4165 0
214 20250403 164500 673426495 4165 4165 4165 4165 0
215 20250403 164400 673426495 4165 4165 4165 4165 0
216 20250403 164300 673426495 4165 4165 4165 4165 0
217 20250403 164200 673426495 4165 4165 4165 4165 0
218 20250403 164100 673426495 4165 4165 4165 4165 0
219 20250403 164000 673426495 4165 4165 4165 4165 0
220 20250403 163900 673426495 4165 4165 4165 4165 0
221 20250403 163800 673426495 4165 4165 4165 4165 0
222 20250403 163700 673426495 4165 4165 4165 4165 0
223 20250403 163600 673426495 4165 4165 4165 4165 0
224 20250403 163500 673426495 4165 4165 4165 4165 0
225 20250403 163400 673426495 4165 4165 4165 4165 0
226 20250403 163300 673426495 4165 4165 4165 4165 0
227 20250403 163200 673426495 4165 4165 4165 4165 0
228 20250403 163100 673426495 4165 4165 4165 4165 0
229 20250403 163000 673426495 4165 4165 4165 4165 0
230 20250403 162900 673426495 4165 4165 4165 4165 0
231 20250403 162800 673426495 4165 4165 4165 4165 0
232 20250403 162700 673426495 4165 4165 4165 4165 0
233 20250403 162600 673426495 4165 4165 4165 4165 0
234 20250403 162500 673426495 4165 4165 4165 4165 0
235 20250403 162400 673426495 4165 4165 4165 4165 0
236 20250403 162300 673426495 4165 4165 4165 4165 0
237 20250403 162200 673426495 4165 4165 4165 4165 0
238 20250403 162100 673426495 4165 4165 4165 4165 0
239 20250403 162000 673426495 4165 4165 4165 4165 0
240 20250403 161900 673426495 4165 4165 4165 4165 0
241 20250403 161800 673426495 4165 4165 4165 4165 0
242 20250403 161700 673426495 4165 4165 4165 4165 7312
243 20250403 161600 673426495 4165 4165 4165 4165 0
244 20250403 161500 673426495 4165 4165 4165 4165 0
245 20250403 161400 673426495 4165 4165 4165 4165 0
246 20250403 161300 673426495 4165 4165 4165 4165 0
247 20250403 161200 673426495 4165 4165 4165 4165 0
248 20250403 161100 673426495 4165 4165 4165 4165 0
249 20250403 161000 673426495 4165 4165 4165 4165 0
250 20250403 160900 673426495 4165 4165 4165 4165 0
251 20250403 160800 673426495 4165 4165 4165 4165 0
252 20250403 160700 673426495 4165 4165 4165 4165 0
253 20250403 160600 673426495 4165 4165 4165 4165 0
254 20250403 160500 673426495 4165 4165 4165 4165 0
255 20250403 160400 673426495 4165 4165 4165 4165 0
256 20250403 160300 673426495 4165 4165 4165 4165 0
257 20250403 160200 673426495 4165 4165 4165 4165 0
258 20250403 160100 673426495 4165 4165 4165 4165 0
259 20250403 160000 673426495 4165 4165 4165 4165 0
260 20250403 155900 673426495 4165 4165 4165 4165 0
261 20250403 155800 673426495 4165 4165 4165 4165 0
262 20250403 155700 673426495 4165 4165 4165 4165 0
263 20250403 155600 673426495 4165 4165 4165 4165 0
264 20250403 155500 673426495 4165 4165 4165 4165 0
265 20250403 155400 673426495 4165 4165 4165 4165 0
266 20250403 155300 673426495 4165 4165 4165 4165 0
267 20250403 155200 673426495 4165 4165 4165 4165 0
268 20250403 155100 673426495 4165 4165 4165 4165 0
269 20250403 155000 673426495 4165 4165 4165 4165 0
270 20250403 154900 673426495 4165 4165 4165 4165 0
271 20250403 154800 673426495 4165 4165 4165 4165 0
272 20250403 154700 673426495 4165 4165 4165 4165 7312
273 20250403 154600 673426495 4165 4165 4165 4165 0
274 20250403 154500 673426495 4165 4165 4165 4165 0
275 20250403 154400 673426495 4165 4165 4165 4165 0
276 20250403 154300 673426495 4165 4165 4165 4165 0
277 20250403 154200 673426495 4165 4165 4165 4165 0
278 20250403 154100 673426495 4165 4165 4165 4165 0
279 20250403 154000 673426495 4165 4165 4165 4165 0
280 20250403 153900 673426495 4165 4165 4165 4165 0
281 20250403 153800 673426495 4165 4165 4165 4165 0
282 20250403 153700 673426495 4165 4165 4165 4165 0
283 20250403 153600 673426495 4165 4165 4165 4165 0
284 20250403 153500 673426495 4165 4165 4165 4165 0
285 20250403 153400 673426495 4165 4165 4165 4165 0
286 20250403 153300 673426495 4165 4165 4165 4165 0
287 20250403 153200 673426495 4165 4165 4165 4165 0
288 20250403 153100 673426495 4165 4165 4165 4165 0
289 20250403 153000 673426495 4165 4165 4165 4165 7312
290 20250403 152900 642972015 4190 4190 4190 4190 0
291 20250403 152800 642972015 4190 4190 4190 4190 0
292 20250403 152700 642972015 4190 4190 4190 4190 0
293 20250403 152600 642972015 4190 4190 4190 4190 0
294 20250403 152500 642972015 4190 4190 4190 4190 0
295 20250403 152400 642972015 4190 4190 4190 4190 0
296 20250403 152300 642972015 4190 4190 4190 4190 0
297 20250403 152200 642972015 4190 4190 4190 4190 0
298 20250403 152100 642972015 4190 4190 4190 4190 0
299 20250403 152000 642972015 4190 4190 4190 4190 0
300 20250403 151900 642972015 4190 4185 4195 4185 928
301 20250403 151800 639086575 4200 4195 4200 4195 454
302 20250403 151700 637181530 4195 4195 4195 4195 93
303 20250403 151600 636791395 4195 4195 4195 4195 99
304 20250403 151500 636376090 4175 4180 4180 4175 300
305 20250403 151400 635123240 4195 4195 4195 4195 0
306 20250403 151300 635123240 4195 4195 4195 4195 0
307 20250403 151200 635123240 4195 4190 4195 4175 130
308 20250403 151100 634579205 4180 4180 4180 4180 776
309 20250403 151000 631335525 4185 4185 4185 4185 0
310 20250403 150900 631335525 4185 4185 4185 4180 425
311 20250403 150800 629557975 4180 4180 4180 4180 0
312 20250403 150700 629557975 4180 4180 4180 4180 1
313 20250403 150600 629553795 4185 4180 4185 4180 60
314 20250403 150500 629302990 4180 4195 4195 4175 555
315 20250403 150400 626982435 4180 4185 4185 4180 1257
316 20250403 150300 621728170 4180 4185 4185 4180 99
317 20250403 150200 621314100 4180 4185 4185 4180 200
318 20250403 150100 620478015 4185 4185 4185 4185 0
319 20250403 150000 620478015 4185 4185 4185 4185 1343
320 20250403 145900 614857560 4170 4170 4170 4170 0
321 20250403 145800 614857560 4170 4170 4170 4170 2
322 20250403 145700 614849220 4170 4170 4170 4170 4602
323 20250403 145600 595658880 4195 4195 4195 4195 1
324 20250403 145500 595654685 4170 4170 4170 4170 0
325 20250403 145400 595654685 4170 4170 4170 4170 500
326 20250403 145300 593569685 4170 4170 4170 4170 0
327 20250403 145200 593569685 4170 4170 4170 4170 28
328 20250403 145100 593452925 4205 4205 4205 4205 0
329 20250403 145000 593452925 4205 4190 4205 4185 401
330 20250403 144900 591774300 4210 4200 4210 4200 36
331 20250403 144800 591623090 4205 4200 4205 4190 706
332 20250403 144700 588662885 4210 4210 4210 4210 73
333 20250403 144600 588355555 4210 4210 4210 4210 0
334 20250403 144500 588355555 4210 4210 4210 4210 10
335 20250403 144400 588313455 4200 4200 4200 4200 801
336 20250403 144300 584949255 4200 4195 4200 4195 135
337 20250403 144200 584382355 4185 4185 4185 4185 13
338 20250403 144100 584327950 4195 4165 4195 4155 1788
339 20250403 144000 576858280 4165 4165 4165 4165 0
340 20250403 143900 576858280 4165 4180 4180 4165 1000
341 20250403 143800 572692430 4180 4180 4180 4180 191
342 20250403 143700 571894050 4190 4195 4195 4185 173
343 20250403 143600 571169845 4180 4180 4180 4180 99
344 20250403 143500 570756025 4180 4180 4180 4180 0
345 20250403 143400 570756025 4180 4195 4195 4180 2297
346 20250403 143300 561149910 4190 4190 4190 4190 1
347 20250403 143200 561145720 4190 4220 4220 4190 167
348 20250403 143100 560445580 4195 4195 4195 4195 0
349 20250403 143000 560445580 4195 4195 4195 4195 294
350 20250403 142900 559212250 4200 4200 4200 4200 0
351 20250403 142800 559212250 4200 4200 4200 4200 0
352 20250403 142700 559212250 4200 4200 4200 4200 1103
353 20250403 142600 554579650 4200 4200 4200 4200 5
354 20250403 142500 554558650 4200 4200 4200 4200 0
355 20250403 142400 554558650 4200 4200 4200 4200 20
356 20250403 142300 554474650 4230 4210 4230 4200 1052
357 20250403 142200 550050075 4210 4220 4220 4210 140
358 20250403 142100 549460015 4235 4227 4235 4227 4
359 20250403 142000 549443096 4225 4225 4225 4225 0
360 20250403 141900 549443096 4225 4220 4225 4217 507
361 20250403 141800 547303561 4220 4227 4227 4220 2
362 20250403 141700 547295114 4227 4227 4227 4227 0
363 20250403 141600 547295114 4227 4220 4230 4220 6
364 20250403 141500 547269757 4220 4220 4220 4220 725
365 20250403 141400 544210257 4215 4215 4235 4215 3
366 20250403 141300 544197592 4215 4220 4220 4215 219
367 20250403 141200 543274107 4235 4235 4235 4235 0
368 20250403 141100 543274107 4235 4235 4235 4235 0
369 20250403 141000 543274107 4235 4240 4240 4220 402
370 20250403 140900 541577632 4220 4220 4220 4220 0
371 20250403 140800 541577632 4220 4240 4245 4220 535
372 20250403 140700 539310747 4240 4240 4240 4240 600
373 20250403 140600 536766747 4240 4220 4240 4220 260
374 20250403 140500 535664387 4220 4220 4220 4220 67
375 20250403 140400 535381647 4215 4220 4220 4215 400
376 20250403 140300 533694647 4215 4215 4215 4215 0
377 20250403 140200 533694647 4215 4215 4215 4215 346
378 20250403 140100 532236257 4215 4220 4220 4215 216
379 20250403 140000 531325562 4220 4220 4220 4215 290
380 20250403 135900 530102707 4225 4225 4225 4225 10
381 20250403 135800 530060457 4245 4220 4245 4220 264
382 20250403 135700 528946352 4220 4255 4255 4220 2274
383 20250403 135600 519342192 4285 4245 4285 4245 2854
384 20250403 135500 507150612 4245 4245 4245 4245 20
385 20250403 135400 507065712 4225 4245 4245 4225 1200
386 20250403 135300 501984592 4245 4250 4250 4245 167
387 20250403 135200 501275627 4250 4250 4250 4250 114
388 20250403 135100 500791127 4250 4250 4250 4250 0
389 20250403 135000 500791127 4250 4250 4250 4250 0
390 20250403 134900 500791127 4250 4250 4250 4250 0
391 20250403 134800 500791127 4250 4250 4250 4250 0
392 20250403 134700 500791127 4250 4250 4250 4250 426
393 20250403 134600 498980627 4275 4275 4275 4275 0
394 20250403 134500 498980627 4275 4275 4275 4275 0
395 20250403 134400 498980627 4275 4275 4275 4270 238
396 20250403 134300 497964237 4280 4280 4280 4280 0
397 20250403 134200 497964237 4280 4280 4280 4280 50
398 20250403 134100 497750237 4280 4280 4280 4280 4
399 20250403 134000 497733117 4280 4280 4280 4280 1
400 20250403 133900 497728837 4235 4275 4280 4235 758
401 20250403 133800 494507777 4280 4280 4280 4280 0
402 20250403 133700 494507777 4280 4280 4280 4280 0
403 20250403 133600 494507777 4280 4280 4280 4280 0
404 20250403 133500 494507777 4280 4280 4280 4280 60
405 20250403 133400 494250977 4265 4265 4265 4265 0
406 20250403 133300 494250977 4265 4265 4265 4265 0
407 20250403 133200 494250977 4265 4265 4265 4265 0
408 20250403 133100 494250977 4265 4265 4265 4265 720
409 20250403 133000 491180177 4265 4275 4275 4265 685
410 20250403 132900 488255407 4275 4285 4285 4275 500
411 20250403 132800 486114907 4285 4280 4285 4280 116
412 20250403 132700 485617857 4285 4285 4285 4285 166
413 20250403 132600 484906547 4285 4270 4285 4270 34
414 20250403 132500 484761352 4270 4285 4285 4270 2
415 20250403 132400 484752797 4285 4285 4285 4285 0
416 20250403 132300 484752797 4285 4285 4285 4285 0
417 20250403 132200 484752797 4285 4265 4285 4265 22
418 20250403 132100 484658947 4285 4275 4285 4275 565
419 20250403 132000 482242792 4270 4270 4270 4270 200
420 20250403 131900 481388792 4265 4265 4265 4265 35
421 20250403 131800 481239517 4265 4260 4265 4260 193
422 20250403 131700 480416837 4260 4255 4260 4255 419
423 20250403 131600 478633492 4250 4250 4250 4250 0
424 20250403 131500 478633492 4250 4250 4250 4250 1201
425 20250403 131400 473529242 4250 4250 4250 4250 120
426 20250403 131300 473019242 4250 4250 4250 4250 1
427 20250403 131200 473014992 4250 4255 4255 4250 540
428 20250403 131100 470719292 4255 4255 4255 4255 90
429 20250403 131000 470336342 4250 4250 4250 4250 449
430 20250403 130900 468428092 4250 4250 4250 4250 0
431 20250403 130800 468428092 4250 4250 4250 4250 15
432 20250403 130700 468364342 4250 4250 4250 4250 0
433 20250403 130600 468364342 4250 4255 4255 4250 64
434 20250403 130500 468092202 4255 4255 4255 4255 67
435 20250403 130400 467807117 4260 4255 4260 4255 5
436 20250403 130300 467785832 4255 4255 4255 4255 60
437 20250403 130200 467530532 4255 4260 4260 4255 21
438 20250403 130100 467441172 4250 4250 4250 4250 73
439 20250403 130000 467130922 4250 4250 4250 4250 8
440 20250403 125900 467096922 4250 4250 4250 4250 0
441 20250403 125800 467096922 4250 4250 4250 4250 210
442 20250403 125700 466204422 4250 4250 4250 4250 0
443 20250403 125600 466204422 4250 4250 4250 4250 0
444 20250403 125500 466204422 4250 4250 4250 4250 1
445 20250403 125400 466200172 4235 4235 4235 4235 0
446 20250403 125300 466200172 4235 4235 4235 4235 0
447 20250403 125200 466200172 4235 4215 4235 4215 1094
448 20250403 125100 461575862 4215 4215 4215 4215 0
449 20250403 125000 461575862 4215 4230 4230 4215 584
450 20250403 124900 459109207 4230 4230 4230 4230 230
451 20250403 124800 458136307 4250 4240 4250 4240 51
452 20250403 124700 457919567 4250 4250 4250 4230 4173
453 20250403 124600 440246327 4230 4235 4235 4230 26
454 20250403 124500 440136342 4230 4260 4260 4230 137
455 20250403 124400 439553582 4260 4260 4260 4260 142
456 20250403 124300 438948662 4260 4260 4260 4260 0
457 20250403 124200 438948662 4260 4255 4260 4225 7923
458 20250403 124100 405310762 4257 4257 4257 4257 36
459 20250403 124000 405157510 4257 4257 4257 4255 425
460 20250403 123900 403348757 4257 4265 4265 4257 711
461 20250403 123800 400321850 4255 4280 4280 4255 247
462 20250403 123700 399270590 4280 4270 4280 4270 60
463 20250403 123600 399013810 4280 4280 4280 4280 0
464 20250403 123500 399013810 4280 4280 4280 4280 0
465 20250403 123400 399013810 4280 4280 4280 4280 0
466 20250403 123300 399013810 4280 4260 4280 4260 301
467 20250403 123200 397731530 4260 4260 4260 4260 155
468 20250403 123100 397071230 4280 4280 4280 4280 0
469 20250403 123000 397071230 4280 4280 4280 4280 0
470 20250403 122900 397071230 4280 4265 4280 4260 34
471 20250403 122800 396926305 4260 4285 4285 4260 4
472 20250403 122700 396909215 4285 4285 4285 4285 14
473 20250403 122600 396849225 4265 4265 4265 4265 717
474 20250403 122500 393791220 4260 4260 4260 4260 0
475 20250403 122400 393791220 4260 4272 4272 4260 605
476 20250403 122300 391213860 4285 4285 4285 4285 0
477 20250403 122200 391213860 4285 4275 4285 4260 367
478 20250403 122100 389648670 4285 4285 4285 4285 0
479 20250403 122000 389648670 4285 4285 4285 4285 0
480 20250403 121900 389648670 4285 4285 4285 4285 0
481 20250403 121800 389648670 4285 4285 4285 4285 0
482 20250403 121700 389648670 4285 4285 4285 4285 1
483 20250403 121600 389644385 4265 4265 4265 4265 200
484 20250403 121500 388791385 4265 4265 4265 4265 75
485 20250403 121400 388471510 4285 4285 4285 4285 0
486 20250403 121300 388471510 4285 4285 4285 4285 0
487 20250403 121200 388471510 4285 4285 4285 4285 7
488 20250403 121100 388441515 4285 4265 4285 4265 536
489 20250403 121000 386155455 4270 4270 4270 4270 45
490 20250403 120900 385963305 4270 4275 4275 4270 593
491 20250403 120800 383430850 4290 4290 4290 4290 0
492 20250403 120700 383430850 4290 4290 4290 4290 0
493 20250403 120600 383430850 4290 4290 4290 4290 1
494 20250403 120500 383426560 4280 4280 4280 4277 100
495 20250403 120400 382998761 4285 4285 4285 4285 0
496 20250403 120300 382998761 4285 4285 4285 4285 31
497 20250403 120200 382865926 4285 4285 4285 4285 0
498 20250403 120100 382865926 4285 4285 4285 4285 0
499 20250403 120000 382865926 4285 4285 4285 4285 2
500 20250403 115900 382857356 4290 4290 4290 4290 50
501 20250403 115800 382642856 4285 4285 4285 4285 0
502 20250403 115700 382642856 4285 4285 4285 4285 0
503 20250403 115600 382642856 4285 4285 4285 4285 22
504 20250403 115500 382548586 4290 4290 4290 4290 126
505 20250403 115400 382008046 4290 4290 4290 4290 0
506 20250403 115300 382008046 4290 4290 4290 4290 0
507 20250403 115200 382008046 4290 4290 4290 4290 0
508 20250403 115100 382008046 4290 4290 4290 4290 0
509 20250403 115000 382008046 4290 4290 4290 4290 1
510 20250403 114900 382003756 4295 4295 4295 4295 0
511 20250403 114800 382003756 4295 4295 4295 4295 1
512 20250403 114700 381999461 4290 4290 4290 4290 0
513 20250403 114600 381999461 4290 4290 4290 4290 0
514 20250403 114500 381999461 4290 4290 4290 4290 0
515 20250403 114400 381999461 4290 4290 4290 4290 502
516 20250403 114300 379845881 4290 4290 4290 4290 0
517 20250403 114200 379845881 4290 4290 4290 4290 3
518 20250403 114100 379833011 4290 4290 4290 4290 115
519 20250403 114000 379339661 4295 4295 4295 4295 0
520 20250403 113900 379339661 4295 4295 4295 4295 0
521 20250403 113800 379339661 4295 4295 4295 4295 27
522 20250403 113700 379223696 4295 4295 4295 4295 0
523 20250403 113600 379223696 4295 4295 4295 4295 20
524 20250403 113500 379137796 4295 4295 4295 4295 0
525 20250403 113400 379137796 4295 4265 4295 4265 791
526 20250403 113300 375752546 4265 4265 4265 4265 60
527 20250403 113200 375496646 4290 4290 4290 4290 0
528 20250403 113100 375496646 4290 4290 4290 4290 0
529 20250403 113000 375496646 4290 4290 4290 4290 0
530 20250403 112900 375496646 4290 4290 4290 4290 0
531 20250403 112800 375496646 4290 4290 4290 4290 4
532 20250403 112700 375479486 4290 4270 4290 4265 1001
533 20250403 112600 371207921 4270 4270 4270 4270 18
534 20250403 112500 371131061 4280 4280 4280 4280 393
535 20250403 112400 369449021 4280 4280 4280 4280 10
536 20250403 112300 369406221 4280 4280 4280 4280 0
537 20250403 112200 369406221 4280 4280 4280 4280 0
538 20250403 112100 369406221 4280 4280 4280 4280 0
539 20250403 112000 369406221 4280 4280 4280 4280 0
540 20250403 111900 369406221 4280 4280 4280 4280 0
541 20250403 111800 369406221 4280 4280 4280 4280 0
542 20250403 111700 369406221 4280 4280 4295 4280 150
543 20250403 111600 368763531 4295 4295 4295 4295 3
544 20250403 111500 368750646 4300 4300 4300 4300 8
545 20250403 111400 368716246 4315 4295 4315 4295 250
546 20250403 111300 367639171 4280 4280 4280 4280 0
547 20250403 111200 367639171 4280 4280 4280 4280 0
548 20250403 111100 367639171 4280 4280 4280 4280 0
549 20250403 111000 367639171 4280 4280 4280 4280 0
550 20250403 110900 367639171 4280 4280 4280 4280 100
551 20250403 110800 367211171 4295 4295 4295 4295 220
552 20250403 110700 366266271 4295 4280 4295 4280 1047
553 20250403 110600 361773861 4295 4295 4295 4295 393
554 20250403 110500 360085926 4265 4265 4265 4265 0
555 20250403 110400 360085926 4265 4300 4300 4260 52
556 20250403 110300 359864116 4260 4260 4260 4260 0
557 20250403 110200 359864116 4260 4260 4260 4260 0
558 20250403 110100 359864116 4260 4270 4270 4260 377
559 20250403 110000 358257986 4305 4305 4305 4305 200
560 20250403 105900 357396986 4305 4305 4305 4305 0
561 20250403 105800 357396986 4305 4305 4305 4305 0
562 20250403 105700 357396986 4305 4305 4305 4305 1
563 20250403 105600 357392681 4270 4300 4300 4270 101
564 20250403 105500 356960126 4300 4310 4310 4300 12
565 20250403 105400 356908466 4310 4310 4310 4310 244
566 20250403 105300 355856826 4310 4310 4310 4310 151
567 20250403 105200 355206016 4310 4310 4310 4310 0
568 20250403 105100 355206016 4310 4270 4310 4270 21
569 20250403 105000 355115546 4270 4270 4270 4270 3
570 20250403 104900 355102736 4270 4275 4275 4270 1050
571 20250403 104800 350614236 4275 4295 4295 4275 66
572 20250403 104700 350331166 4330 4275 4330 4275 973
573 20250403 104600 346140406 4275 4275 4275 4275 0
574 20250403 104500 346140406 4275 4255 4275 4255 488
575 20250403 104400 344057516 4255 4265 4265 4255 323
576 20250403 104300 342681921 4255 4255 4255 4255 0
577 20250403 104200 342681921 4255 4255 4255 4255 0
578 20250403 104100 342681921 4255 4255 4255 4255 40
579 20250403 104000 342511721 4255 4255 4255 4255 0
580 20250403 103900 342511721 4255 4255 4255 4255 395
581 20250403 103800 340830996 4270 4270 4270 4270 495
582 20250403 103700 338717346 4270 4270 4270 4270 10
583 20250403 103600 338674646 4290 4255 4290 4250 361
584 20250403 103500 337140181 4255 4255 4255 4255 250
585 20250403 103400 336076431 4280 4280 4280 4280 0
586 20250403 103300 336076431 4280 4280 4280 4280 57
587 20250403 103200 335832471 4290 4290 4290 4290 1
588 20250403 103100 335828181 4295 4295 4295 4295 0
589 20250403 103000 335828181 4295 4290 4295 4290 2001
590 20250403 102900 327234971 4295 4265 4295 4255 1521
591 20250403 102800 320749901 4260 4260 4260 4260 1
592 20250403 102700 320745641 4300 4285 4300 4265 1646
593 20250403 102600 313706171 4285 4300 4300 4285 830
594 20250403 102500 310146686 4300 4300 4300 4300 100
595 20250403 102400 309716686 4300 4295 4305 4295 231
596 20250403 102300 308723436 4290 4315 4320 4290 3434
597 20250403 102200 293932491 4330 4345 4345 4330 1211
598 20250403 102100 288684751 4340 4330 4345 4330 2084
599 20250403 102000 279649101 4335 4290 4345 4290 8250
600 20250403 101900 243947926 4270 4290 4290 4270 3845
601 20250403 101800 227512876 4270 4270 4270 4270 0
602 20250403 101700 227512876 4270 4285 4295 4270 905
603 20250403 101600 223629861 4265 4265 4265 4265 0
604 20250403 101500 223629861 4265 4270 4270 4265 26
605 20250403 101400 223518891 4270 4255 4270 4255 675
606 20250403 101300 220644401 4250 4250 4250 4250 0
607 20250403 101200 220644401 4250 4250 4250 4250 12
608 20250403 101100 220593401 4250 4250 4250 4250 15
609 20250403 101000 220529651 4240 4245 4245 4240 315
610 20250403 100900 219192726 4240 4240 4240 4240 35
611 20250403 100800 219044326 4250 4250 4250 4250 0
612 20250403 100700 219044326 4250 4250 4250 4250 0
613 20250403 100600 219044326 4250 4250 4250 4250 0
614 20250403 100500 219044326 4250 4250 4250 4240 1022
615 20250403 100400 214710826 4245 4245 4245 4245 3
616 20250403 100300 214698091 4245 4245 4245 4240 368
617 20250403 100200 213136316 4245 4245 4245 4245 341
618 20250403 100100 211688771 4245 4245 4245 4245 0
619 20250403 100000 211688771 4245 4245 4245 4245 3
620 20250403 095900 211676036 4240 4255 4255 4240 144
621 20250403 095800 211063976 4255 4255 4255 4255 1
622 20250403 095700 211059721 4240 4250 4250 4235 4232
623 20250403 095600 193111851 4250 4250 4250 4250 19
624 20250403 095500 193031101 4250 4245 4250 4245 2
625 20250403 095400 193022606 4245 4245 4245 4245 178
626 20250403 095300 192266996 4245 4245 4245 4245 1
627 20250403 095200 192262751 4265 4245 4265 4245 4
628 20250403 095100 192245736 4245 4270 4270 4245 1979
629 20250403 095000 183816586 4270 4275 4295 4270 234
630 20250403 094900 182815931 4300 4295 4300 4295 719
631 20250403 094800 179724510 4295 4275 4295 4275 1155
632 20250403 094700 174770920 4275 4275 4285 4275 58
633 20250403 094600 174522460 4275 4275 4275 4275 114
634 20250403 094500 174035110 4270 4285 4285 4270 121
635 20250403 094400 173517495 4285 4285 4285 4270 952
636 20250403 094300 169438205 4285 4280 4285 4250 607
637 20250403 094200 166840640 4290 4245 4290 4245 89
638 20250403 094100 166459620 4245 4270 4280 4245 395
639 20250403 094000 164773720 4280 4270 4280 4270 609
640 20250403 093900 162172290 4270 4260 4270 4245 245
641 20250403 093800 161127015 4260 4240 4260 4240 1478
642 20250403 093700 154831055 4240 4240 4240 4240 485
643 20250403 093600 152774655 4255 4255 4255 4255 0
644 20250403 093500 152774655 4255 4255 4255 4255 21
645 20250403 093400 152685300 4255 4250 4255 4250 494
646 20250403 093300 150585395 4240 4240 4240 4240 70
647 20250403 093200 150288595 4240 4240 4240 4240 9
648 20250403 093100 150250435 4225 4255 4255 4225 336
649 20250403 093000 148827905 4255 4270 4325 4215 4487
650 20250403 092900 129853850 4330 4305 4335 4250 1881
651 20250403 092800 121754780 4310 4215 4310 4215 1701
652 20250403 092700 114526280 4220 4205 4230 4205 178
653 20250403 092600 113774990 4205 4220 4225 4205 1067
654 20250403 092500 109282700 4220 4215 4220 4215 105
655 20250403 092400 108839700 4215 4195 4215 4195 434
656 20250403 092300 107016255 4195 4190 4195 4190 402
657 20250403 092200 105331615 4195 4195 4195 4195 50
658 20250403 092100 105121865 4195 4165 4195 4165 1064
659 20250403 092000 100678420 4165 4135 4165 4125 3070
660 20250403 091900 87970195 4135 4165 4175 4135 1025
661 20250403 091800 83721830 4165 4155 4165 4150 1492
662 20250403 091700 77526815 4155 4165 4165 4155 353
663 20250403 091600 76056780 4170 4170 4170 4155 273
664 20250403 091500 74918965 4170 4155 4170 4155 201
665 20250403 091400 74081915 4155 4150 4155 4150 3274
666 20250403 091300 60494195 4150 4150 4150 4150 571
667 20250403 091200 58124545 4150 4140 4150 4135 391
668 20250403 091100 56502355 4150 4145 4150 4135 259
669 20250403 091000 55429165 4140 4125 4140 4120 288
670 20250403 090900 54239240 4125 4130 4130 4120 120
671 20250403 090800 53744280 4085 4090 4090 4085 342
672 20250403 090700 52346210 4085 4110 4135 4085 1016
673 20250403 090600 48183880 4110 4130 4130 4105 747
674 20250403 090500 45114755 4135 4120 4135 4120 33
675 20250403 090400 44978345 4100 4075 4100 4075 1320
676 20250403 090300 39583440 4060 4070 4070 4060 501
677 20250403 090200 37548380 4072 4060 4085 4050 2251
678 20250403 090100 28423220 4090 4080 4090 4050 1072
679 20250403 090000 24069625 4100 4060 4150 4060 5690