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

687
225530/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202500,213830485,4165,4165,4165,4165,600
20250403,202400,213830485,4165,4165,4165,4165,0
20250403,202300,213830485,4165,4165,4165,4165,0
20250403,202200,213830485,4165,4165,4165,4165,0
20250403,202100,213830485,4165,4165,4165,4165,0
20250403,202000,213830485,4165,4165,4165,4165,0
20250403,201900,213830485,4165,4165,4165,4165,0
20250403,201800,213830485,4165,4165,4165,4165,0
20250403,201700,213830485,4165,4165,4165,4165,0
20250403,201600,213830485,4165,4165,4165,4165,0
20250403,201500,213830485,4165,4165,4165,4165,0
20250403,201400,213830485,4165,4165,4165,4165,0
20250403,201300,213830485,4165,4165,4165,4165,0
20250403,201200,213830485,4165,4165,4165,4165,0
20250403,201100,213830485,4165,4165,4165,4165,0
20250403,201000,213830485,4165,4165,4165,4165,0
20250403,200900,213830485,4165,4165,4165,4165,0
20250403,200800,213830485,4165,4165,4165,4165,0
20250403,200700,213830485,4165,4165,4165,4165,0
20250403,200600,213830485,4165,4165,4165,4165,0
20250403,200500,213830485,4165,4165,4165,4165,0
20250403,200400,213830485,4165,4165,4165,4165,0
20250403,200300,213830485,4165,4165,4165,4165,0
20250403,200200,213830485,4165,4165,4165,4165,0
20250403,200100,213830485,4165,4165,4165,4165,0
20250403,200000,213830485,4165,4165,4165,4165,0
20250403,195900,213830485,4165,4165,4165,4165,0
20250403,195800,213830485,4165,4165,4165,4165,0
20250403,195700,213830485,4165,4165,4165,4165,0
20250403,195600,213830485,4165,4165,4165,4165,0
20250403,195500,213830485,4165,4165,4165,4165,600
20250403,195400,213830485,4165,4165,4165,4165,0
20250403,195300,213830485,4165,4165,4165,4165,0
20250403,195200,213830485,4165,4165,4165,4165,0
20250403,195100,213830485,4165,4165,4165,4165,0
20250403,195000,213830485,4165,4165,4165,4165,0
20250403,194900,213830485,4165,4165,4165,4165,0
20250403,194800,213830485,4165,4165,4165,4165,0
20250403,194700,213830485,4165,4165,4165,4165,0
20250403,194600,213830485,4165,4165,4165,4165,0
20250403,194500,213830485,4165,4165,4165,4165,0
20250403,194400,213830485,4165,4165,4165,4165,0
20250403,194300,213830485,4165,4165,4165,4165,0
20250403,194200,213830485,4165,4165,4165,4165,0
20250403,194100,213830485,4165,4165,4165,4165,0
20250403,194000,213830485,4165,4165,4165,4165,0
20250403,193900,213830485,4165,4165,4165,4165,0
20250403,193800,213830485,4165,4165,4165,4165,0
20250403,193700,213830485,4165,4165,4165,4165,0
20250403,193600,213830485,4165,4165,4165,4165,0
20250403,193500,213830485,4165,4165,4165,4165,0
20250403,193400,213830485,4165,4165,4165,4165,0
20250403,193300,213830485,4165,4165,4165,4165,0
20250403,193200,213830485,4165,4165,4165,4165,0
20250403,193100,213830485,4165,4165,4165,4165,0
20250403,193000,213830485,4165,4165,4165,4165,0
20250403,192900,213830485,4165,4165,4165,4165,0
20250403,192800,213830485,4165,4165,4165,4165,0
20250403,192700,213830485,4165,4165,4165,4165,0
20250403,192600,213830485,4165,4165,4165,4165,0
20250403,192500,213830485,4165,4165,4165,4165,600
20250403,192400,213830485,4165,4165,4165,4165,0
20250403,192300,213830485,4165,4165,4165,4165,0
20250403,192200,213830485,4165,4165,4165,4165,0
20250403,192100,213830485,4165,4165,4165,4165,0
20250403,192000,213830485,4165,4165,4165,4165,0
20250403,191900,213830485,4165,4165,4165,4165,0
20250403,191800,213830485,4165,4165,4165,4165,0
20250403,191700,213830485,4165,4165,4165,4165,0
20250403,191600,213830485,4165,4165,4165,4165,0
20250403,191500,213830485,4165,4165,4165,4165,0
20250403,191400,213830485,4165,4165,4165,4165,0
20250403,191300,213830485,4165,4165,4165,4165,0
20250403,191200,213830485,4165,4165,4165,4165,0
20250403,191100,213830485,4165,4165,4165,4165,0
20250403,191000,213830485,4165,4165,4165,4165,0
20250403,190900,213830485,4165,4165,4165,4165,0
20250403,190800,213830485,4165,4165,4165,4165,0
20250403,190700,213830485,4165,4165,4165,4165,0
20250403,190600,213830485,4165,4165,4165,4165,0
20250403,190500,213830485,4165,4165,4165,4165,0
20250403,190400,213830485,4165,4165,4165,4165,0
20250403,190300,213830485,4165,4165,4165,4165,0
20250403,190200,213830485,4165,4165,4165,4165,0
20250403,190100,213830485,4165,4165,4165,4165,0
20250403,190000,213830485,4165,4165,4165,4165,0
20250403,185900,213830485,4165,4165,4165,4165,0
20250403,185800,213830485,4165,4165,4165,4165,0
20250403,185700,213830485,4165,4165,4165,4165,0
20250403,185600,213830485,4165,4165,4165,4165,0
20250403,185500,213830485,4165,4165,4165,4165,600
20250403,185400,213830485,4165,4165,4165,4165,0
20250403,185300,213830485,4165,4165,4165,4165,0
20250403,185200,213830485,4165,4165,4165,4165,0
20250403,185100,213830485,4165,4165,4165,4165,0
20250403,185000,213830485,4165,4165,4165,4165,0
20250403,184900,213830485,4165,4165,4165,4165,0
20250403,184800,213830485,4165,4165,4165,4165,0
20250403,184700,213830485,4165,4165,4165,4165,0
20250403,184600,213830485,4165,4165,4165,4165,0
20250403,184500,213830485,4165,4165,4165,4165,0
20250403,184400,213830485,4165,4165,4165,4165,0
20250403,184300,213830485,4165,4165,4165,4165,0
20250403,184200,213830485,4165,4165,4165,4165,0
20250403,184100,213830485,4165,4165,4165,4165,0
20250403,184000,213830485,4165,4165,4165,4165,0
20250403,183900,213830485,4165,4165,4165,4165,0
20250403,183800,213830485,4165,4165,4165,4165,0
20250403,183700,213830485,4165,4165,4165,4165,0
20250403,183600,213830485,4165,4165,4165,4165,0
20250403,183500,213830485,4165,4165,4165,4165,0
20250403,183400,213830485,4165,4165,4165,4165,0
20250403,183300,213830485,4165,4165,4165,4165,0
20250403,183200,213830485,4165,4165,4165,4165,0
20250403,183100,213830485,4165,4165,4165,4165,0
20250403,183000,213830485,4165,4165,4165,4165,0
20250403,182900,213830485,4165,4165,4165,4165,0
20250403,182800,213830485,4165,4165,4165,4165,0
20250403,182700,213830485,4165,4165,4165,4165,0
20250403,182600,213830485,4165,4165,4165,4165,0
20250403,182500,213830485,4165,4165,4165,4165,600
20250403,182400,213830485,4165,4165,4165,4165,0
20250403,182300,213830485,4165,4165,4165,4165,0
20250403,182200,213830485,4165,4165,4165,4165,0
20250403,182100,213830485,4165,4165,4165,4165,0
20250403,182000,213830485,4165,4165,4165,4165,0
20250403,181900,213830485,4165,4165,4165,4165,0
20250403,181800,213830485,4165,4165,4165,4165,0
20250403,181700,213830485,4165,4165,4165,4165,0
20250403,181600,213830485,4165,4165,4165,4165,0
20250403,181500,213830485,4165,4165,4165,4165,0
20250403,181400,213830485,4165,4165,4165,4165,0
20250403,181300,213830485,4165,4165,4165,4165,0
20250403,181200,213830485,4165,4165,4165,4165,0
20250403,181100,213830485,4165,4165,4165,4165,0
20250403,181000,213830485,4165,4165,4165,4165,0
20250403,180900,213830485,4165,4165,4165,4165,0
20250403,180800,213830485,4165,4165,4165,4165,0
20250403,180700,213830485,4165,4165,4165,4165,0
20250403,180600,213830485,4165,4165,4165,4165,0
20250403,180500,213830485,4165,4165,4165,4165,0
20250403,180400,213830485,4165,4165,4165,4165,0
20250403,180300,213830485,4165,4165,4165,4165,0
20250403,180200,213830485,4165,4165,4165,4165,0
20250403,180100,213830485,4165,4165,4165,4165,0
20250403,180000,213830485,4165,4165,4165,4165,0
20250403,175900,213830485,4165,4165,4165,4165,0
20250403,175800,213830485,4165,4165,4165,4165,0
20250403,175700,213830485,4165,4165,4165,4165,0
20250403,175600,213830485,4165,4165,4165,4165,0
20250403,175500,213830485,4165,4165,4165,4165,600
20250403,175400,213830485,4165,4165,4165,4165,0
20250403,175300,213830485,4165,4165,4165,4165,0
20250403,175200,213830485,4165,4165,4165,4165,0
20250403,175100,213830485,4165,4165,4165,4165,0
20250403,175000,213830485,4165,4165,4165,4165,0
20250403,174900,213830485,4165,4165,4165,4165,0
20250403,174800,213830485,4165,4165,4165,4165,0
20250403,174700,213830485,4165,4165,4165,4165,0
20250403,174600,213830485,4165,4165,4165,4165,0
20250403,174500,213830485,4165,4165,4165,4165,0
20250403,174400,213830485,4165,4165,4165,4165,0
20250403,174300,213830485,4165,4165,4165,4165,0
20250403,174200,213830485,4165,4165,4165,4165,0
20250403,174100,213830485,4165,4165,4165,4165,0
20250403,174000,213830485,4165,4165,4165,4165,0
20250403,173900,213830485,4165,4165,4165,4165,0
20250403,173800,213830485,4165,4165,4165,4165,0
20250403,173700,213830485,4165,4165,4165,4165,0
20250403,173600,213830485,4165,4165,4165,4165,0
20250403,173500,213830485,4165,4165,4165,4165,0
20250403,173400,213830485,4165,4165,4165,4165,0
20250403,173300,213830485,4165,4165,4165,4165,0
20250403,173200,213830485,4165,4165,4165,4165,0
20250403,173100,213830485,4165,4165,4165,4165,0
20250403,173000,213830485,4165,4165,4165,4165,0
20250403,172900,213830485,4165,4165,4165,4165,0
20250403,172800,213830485,4165,4165,4165,4165,0
20250403,172700,213830485,4165,4165,4165,4165,0
20250403,172600,213830485,4165,4165,4165,4165,0
20250403,172500,213830485,4165,4165,4165,4165,600
20250403,172400,213830485,4165,4165,4165,4165,0
20250403,172300,213830485,4165,4165,4165,4165,0
20250403,172200,213830485,4165,4165,4165,4165,0
20250403,172100,213830485,4165,4165,4165,4165,0
20250403,172000,213830485,4165,4165,4165,4165,0
20250403,171900,213830485,4165,4165,4165,4165,0
20250403,171800,213830485,4165,4165,4165,4165,0
20250403,171700,213830485,4165,4165,4165,4165,0
20250403,171600,213830485,4165,4165,4165,4165,0
20250403,171500,213830485,4165,4165,4165,4165,0
20250403,171400,213830485,4165,4165,4165,4165,0
20250403,171300,213830485,4165,4165,4165,4165,0
20250403,171200,213830485,4165,4165,4165,4165,0
20250403,171100,213830485,4165,4165,4165,4165,0
20250403,171000,213830485,4165,4165,4165,4165,0
20250403,170900,213830485,4165,4165,4165,4165,0
20250403,170800,213830485,4165,4165,4165,4165,0
20250403,170700,213830485,4165,4165,4165,4165,0
20250403,170600,213830485,4165,4165,4165,4165,0
20250403,170500,213830485,4165,4165,4165,4165,0
20250403,170400,213830485,4165,4165,4165,4165,0
20250403,170300,213830485,4165,4165,4165,4165,0
20250403,170200,213830485,4165,4165,4165,4165,0
20250403,170100,213830485,4165,4165,4165,4165,0
20250403,170000,213830485,4165,4165,4165,4165,0
20250403,165900,213830485,4165,4165,4165,4165,0
20250403,165800,213830485,4165,4165,4165,4165,0
20250403,165700,213830485,4165,4165,4165,4165,0
20250403,165600,213830485,4165,4165,4165,4165,0
20250403,165500,213830485,4165,4165,4165,4165,600
20250403,165400,213830485,4165,4165,4165,4165,0
20250403,165300,213830485,4165,4165,4165,4165,0
20250403,165200,213830485,4165,4165,4165,4165,0
20250403,165100,213830485,4165,4165,4165,4165,0
20250403,165000,213830485,4165,4165,4165,4165,0
20250403,164900,213830485,4165,4165,4165,4165,0
20250403,164800,213830485,4165,4165,4165,4165,0
20250403,164700,213830485,4165,4165,4165,4165,0
20250403,164600,213830485,4165,4165,4165,4165,0
20250403,164500,213830485,4165,4165,4165,4165,0
20250403,164400,213830485,4165,4165,4165,4165,0
20250403,164300,213830485,4165,4165,4165,4165,0
20250403,164200,213830485,4165,4165,4165,4165,0
20250403,164100,213830485,4165,4165,4165,4165,0
20250403,164000,213830485,4165,4165,4165,4165,0
20250403,163900,213830485,4165,4165,4165,4165,0
20250403,163800,213830485,4165,4165,4165,4165,0
20250403,163700,213830485,4165,4165,4165,4165,0
20250403,163600,213830485,4165,4165,4165,4165,0
20250403,163500,213830485,4165,4165,4165,4165,0
20250403,163400,213830485,4165,4165,4165,4165,0
20250403,163300,213830485,4165,4165,4165,4165,0
20250403,163200,213830485,4165,4165,4165,4165,0
20250403,163100,213830485,4165,4165,4165,4165,0
20250403,163000,213830485,4165,4165,4165,4165,0
20250403,162900,213830485,4165,4165,4165,4165,0
20250403,162800,213830485,4165,4165,4165,4165,0
20250403,162700,213830485,4165,4165,4165,4165,0
20250403,162600,213830485,4165,4165,4165,4165,0
20250403,162500,213830485,4165,4165,4165,4165,600
20250403,162400,213830485,4165,4165,4165,4165,0
20250403,162300,213830485,4165,4165,4165,4165,0
20250403,162200,213830485,4165,4165,4165,4165,0
20250403,162100,213830485,4165,4165,4165,4165,0
20250403,162000,213830485,4165,4165,4165,4165,0
20250403,161900,213830485,4165,4165,4165,4165,0
20250403,161800,213830485,4165,4165,4165,4165,0
20250403,161700,213830485,4165,4165,4165,4165,0
20250403,161600,213830485,4165,4165,4165,4165,0
20250403,161500,213830485,4165,4165,4165,4165,0
20250403,161400,213830485,4165,4165,4165,4165,0
20250403,161300,213830485,4165,4165,4165,4165,0
20250403,161200,213830485,4165,4165,4165,4165,0
20250403,161100,213830485,4165,4165,4165,4165,0
20250403,161000,213830485,4165,4165,4165,4165,0
20250403,160900,213830485,4165,4165,4165,4165,0
20250403,160800,213830485,4165,4165,4165,4165,0
20250403,160700,213830485,4165,4165,4165,4165,0
20250403,160600,213830485,4165,4165,4165,4165,0
20250403,160500,213830485,4165,4165,4165,4165,0
20250403,160400,213830485,4165,4165,4165,4165,0
20250403,160300,213830485,4165,4165,4165,4165,0
20250403,160200,213830485,4165,4165,4165,4165,0
20250403,160100,213830485,4165,4165,4165,4165,0
20250403,160000,213830485,4165,4165,4165,4165,0
20250403,155900,213830485,4165,4165,4165,4165,0
20250403,155800,213830485,4165,4165,4165,4165,0
20250403,155700,213830485,4165,4165,4165,4165,0
20250403,155600,213830485,4165,4165,4165,4165,0
20250403,155500,213830485,4165,4165,4165,4165,600
20250403,155400,213830485,4165,4165,4165,4165,0
20250403,155300,213830485,4165,4165,4165,4165,0
20250403,155200,213830485,4165,4165,4165,4165,0
20250403,155100,213830485,4165,4165,4165,4165,0
20250403,155000,213830485,4165,4165,4165,4165,0
20250403,154900,213830485,4165,4165,4165,4165,0
20250403,154800,213830485,4165,4165,4165,4165,0
20250403,154700,213830485,4165,4165,4165,4165,0
20250403,154600,213830485,4165,4165,4165,4165,0
20250403,154500,213830485,4165,4165,4165,4165,0
20250403,154400,213830485,4165,4165,4165,4165,0
20250403,154300,213830485,4165,4165,4165,4165,0
20250403,154200,213830485,4165,4165,4165,4165,0
20250403,154100,213830485,4165,4165,4165,4165,0
20250403,154000,213830485,4165,4165,4165,4165,0
20250403,153900,213830485,4165,4165,4165,4165,0
20250403,153800,213830485,4165,4165,4165,4165,0
20250403,153700,213830485,4165,4165,4165,4165,0
20250403,153600,213830485,4165,4165,4165,4165,0
20250403,153500,213830485,4165,4165,4165,4165,0
20250403,153400,213830485,4165,4165,4165,4165,0
20250403,153300,213830485,4165,4165,4165,4165,0
20250403,153200,213830485,4165,4165,4165,4165,0
20250403,153100,213830485,4165,4165,4165,4165,0
20250403,153000,213830485,4165,4165,4165,4165,600
20250403,152900,211331485,4185,4185,4185,4185,0
20250403,152800,211331485,4185,4185,4185,4185,0
20250403,152700,211331485,4185,4185,4185,4185,0
20250403,152600,211331485,4185,4185,4185,4185,0
20250403,152500,211331485,4185,4185,4185,4185,0
20250403,152400,211331485,4185,4185,4185,4185,0
20250403,152300,211331485,4185,4185,4185,4185,0
20250403,152200,211331485,4185,4185,4185,4185,0
20250403,152100,211331485,4185,4185,4185,4185,0
20250403,152000,211331485,4185,4185,4185,4185,0
20250403,151900,211331485,4185,4175,4185,4165,481
20250403,151800,209327235,4180,4180,4180,4180,0
20250403,151700,209327235,4180,4180,4180,4180,29
20250403,151600,209206015,4205,4205,4205,4205,0
20250403,151500,209206015,4205,4205,4205,4205,0
20250403,151400,209206015,4205,4200,4205,4200,25
20250403,151300,209101010,4165,4165,4165,4165,0
20250403,151200,209101010,4165,4190,4190,4165,1000
20250403,151100,204935710,4230,4230,4230,4230,0
20250403,151000,204935710,4230,4230,4230,4230,0
20250403,150900,204935710,4230,4230,4230,4230,1000
20250403,150800,200705710,4230,4230,4230,4230,0
20250403,150700,200705710,4230,4230,4230,4230,0
20250403,150600,200705710,4230,4230,4230,4230,0
20250403,150500,200705710,4230,4190,4230,4190,56
20250403,150400,200471000,4190,4190,4190,4190,74
20250403,150300,200160940,4190,4190,4190,4190,0
20250403,150200,200160940,4190,4190,4190,4190,0
20250403,150100,200160940,4190,4190,4190,4190,0
20250403,150000,200160940,4190,4170,4190,4165,238
20250403,145900,199169480,4170,4170,4170,4170,43
20250403,145800,198990170,4190,4165,4190,4165,1097
20250403,145700,194419415,4165,4185,4185,4165,27
20250403,145600,194306800,4180,4180,4180,4180,0
20250403,145500,194306800,4180,4180,4180,4180,0
20250403,145400,194306800,4180,4180,4180,4160,551
20250403,145300,192013970,4180,4180,4180,4180,0
20250403,145200,192013970,4180,4180,4180,4180,0
20250403,145100,192013970,4180,4180,4180,4180,0
20250403,145000,192013970,4180,4180,4180,4180,0
20250403,144900,192013970,4180,4180,4180,4180,0
20250403,144800,192013970,4180,4180,4180,4180,0
20250403,144700,192013970,4180,4180,4180,4180,0
20250403,144600,192013970,4180,4180,4180,4180,0
20250403,144500,192013970,4180,4180,4180,4180,0
20250403,144400,192013970,4180,4180,4180,4180,200
20250403,144300,191177970,4195,4195,4195,4195,0
20250403,144200,191177970,4195,4195,4195,4195,0
20250403,144100,191177970,4195,4195,4195,4195,9
20250403,144000,191140215,4195,4195,4195,4195,0
20250403,143900,191140215,4195,4195,4195,4195,0
20250403,143800,191140215,4195,4195,4195,4195,0
20250403,143700,191140215,4195,4195,4195,4195,0
20250403,143600,191140215,4195,4195,4195,4195,0
20250403,143500,191140215,4195,4190,4195,4190,17
20250403,143400,191068905,4185,4185,4185,4185,0
20250403,143300,191068905,4185,4175,4185,4175,413
20250403,143200,189340805,4155,4155,4155,4155,0
20250403,143100,189340805,4155,4155,4155,4155,30
20250403,143000,189216155,4175,4155,4175,4155,71
20250403,142900,188921130,4175,4175,4175,4175,0
20250403,142800,188921130,4175,4175,4175,4175,0
20250403,142700,188921130,4175,4175,4175,4175,2
20250403,142600,188912780,4175,4175,4175,4175,0
20250403,142500,188912780,4175,4175,4175,4175,5
20250403,142400,188891905,4175,4170,4175,4170,10
20250403,142300,188850160,4150,4155,4175,4150,366
20250403,142200,187328605,4175,4175,4175,4150,260
20250403,142100,186248430,4150,4155,4155,4150,233
20250403,142000,185281470,4170,4170,4170,4170,100
20250403,141900,184864470,4185,4185,4185,4185,0
20250403,141800,184864470,4185,4185,4185,4185,0
20250403,141700,184864470,4185,4185,4185,4185,0
20250403,141600,184864470,4185,4185,4185,4185,0
20250403,141500,184864470,4185,4175,4185,4175,87
20250403,141400,184501230,4150,4140,4165,4115,3302
20250403,141300,170871040,4190,4190,4190,4190,4
20250403,141200,170854280,4190,4190,4190,4190,2
20250403,141100,170845900,4200,4200,4200,4200,0
20250403,141000,170845900,4200,4200,4200,4200,0
20250403,140900,170845900,4200,4200,4200,4200,0
20250403,140800,170845900,4200,4200,4200,4200,0
20250403,140700,170845900,4200,4200,4200,4200,0
20250403,140600,170845900,4200,4200,4200,4200,0
20250403,140500,170845900,4200,4200,4200,4200,0
20250403,140400,170845900,4200,4200,4200,4200,0
20250403,140300,170845900,4200,4200,4200,4200,0
20250403,140200,170845900,4200,4180,4200,4100,3035
20250403,140100,158318235,4200,4200,4200,4200,0
20250403,140000,158318235,4200,4200,4200,4200,0
20250403,135900,158318235,4200,4200,4200,4200,0
20250403,135800,158318235,4200,4200,4200,4200,19
20250403,135700,158238435,4200,4200,4200,4180,997
20250403,135600,154053615,4205,4210,4210,4205,250
20250403,135500,153001865,4215,4215,4215,4215,333
20250403,135400,151598270,4220,4220,4220,4220,0
20250403,135300,151598270,4220,4220,4220,4220,20
20250403,135200,151513870,4215,4215,4215,4215,0
20250403,135100,151513870,4215,4215,4215,4215,0
20250403,135000,151513870,4215,4215,4215,4215,0
20250403,134900,151513870,4215,4215,4215,4215,0
20250403,134800,151513870,4215,4215,4215,4215,0
20250403,134700,151513870,4215,4220,4220,4215,120
20250403,134600,151007645,4220,4220,4220,4220,362
20250403,134500,149480005,4220,4220,4220,4220,558
20250403,134400,147125245,4220,4220,4220,4220,0
20250403,134300,147125245,4220,4220,4220,4220,2000
20250403,134200,138685245,4250,4250,4250,4250,0
20250403,134100,138685245,4250,4250,4250,4250,16
20250403,134000,138617245,4250,4250,4250,4250,0
20250403,133900,138617245,4250,4250,4250,4250,0
20250403,133800,138617245,4250,4250,4250,4250,2
20250403,133700,138608745,4250,4250,4250,4250,0
20250403,133600,138608745,4250,4250,4250,4250,107
20250403,133500,138153995,4260,4260,4260,4260,0
20250403,133400,138153995,4260,4260,4260,4260,0
20250403,133300,138153995,4260,4260,4260,4260,0
20250403,133200,138153995,4260,4260,4260,4260,3
20250403,133100,138141215,4260,4260,4260,4260,0
20250403,133000,138141215,4260,4260,4260,4260,0
20250403,132900,138141215,4260,4260,4260,4260,0
20250403,132800,138141215,4260,4260,4260,4260,0
20250403,132700,138141215,4260,4260,4260,4260,0
20250403,132600,138141215,4260,4260,4260,4260,0
20250403,132500,138141215,4260,4260,4260,4260,1
20250403,132400,138136955,4215,4215,4215,4215,0
20250403,132300,138136955,4215,4225,4225,4215,14
20250403,132200,138077925,4265,4265,4265,4265,0
20250403,132100,138077925,4265,4265,4265,4265,0
20250403,132000,138077925,4265,4265,4265,4265,0
20250403,131900,138077925,4265,4265,4265,4265,0
20250403,131800,138077925,4265,4265,4265,4265,0
20250403,131700,138077925,4265,4265,4265,4265,0
20250403,131600,138077925,4265,4265,4265,4265,0
20250403,131500,138077925,4265,4265,4265,4265,0
20250403,131400,138077925,4265,4265,4265,4265,36
20250403,131300,137924385,4265,4265,4265,4265,0
20250403,131200,137924385,4265,4265,4265,4265,0
20250403,131100,137924385,4265,4265,4265,4265,1
20250403,131000,137920120,4270,4270,4270,4270,0
20250403,130900,137920120,4270,4270,4270,4270,0
20250403,130800,137920120,4270,4270,4270,4270,0
20250403,130700,137920120,4270,4270,4270,4270,0
20250403,130600,137920120,4270,4270,4270,4270,0
20250403,130500,137920120,4270,4270,4270,4270,0
20250403,130400,137920120,4270,4270,4270,4270,1
20250403,130300,137915850,4225,4225,4225,4225,0
20250403,130200,137915850,4225,4225,4225,4225,103
20250403,130100,137480675,4225,4230,4230,4225,177
20250403,130000,136732445,4260,4275,4275,4260,57
20250403,125900,136489610,4270,4270,4270,4270,0
20250403,125800,136489610,4270,4270,4270,4270,21
20250403,125700,136399940,4260,4265,4270,4260,49
20250403,125600,136191170,4265,4265,4265,4265,55
20250403,125500,135956595,4265,4265,4265,4265,1
20250403,125400,135952330,4260,4260,4260,4260,0
20250403,125300,135952330,4260,4260,4260,4260,0
20250403,125200,135952330,4260,4260,4260,4260,100
20250403,125100,135526330,4260,4260,4260,4260,1
20250403,125000,135522070,4235,4235,4235,4235,0
20250403,124900,135522070,4235,4235,4235,4235,0
20250403,124800,135522070,4235,4235,4235,4235,0
20250403,124700,135522070,4235,4235,4235,4235,33
20250403,124600,135382315,4235,4235,4235,4235,0
20250403,124500,135382315,4235,4235,4235,4235,1001
20250403,124400,131143080,4235,4235,4235,4235,50
20250403,124300,130931330,4235,4235,4235,4235,0
20250403,124200,130931330,4235,4235,4235,4235,0
20250403,124100,130931330,4235,4235,4235,4235,0
20250403,124000,130931330,4235,4235,4235,4235,17
20250403,123900,130859335,4275,4275,4275,4275,0
20250403,123800,130859335,4275,4275,4275,4275,0
20250403,123700,130859335,4275,4275,4275,4275,10
20250403,123600,130816585,4275,4275,4275,4275,0
20250403,123500,130816585,4275,4275,4275,4275,4444
20250403,123400,111818485,4275,4275,4275,4275,5
20250403,123300,111797110,4275,4275,4275,4275,0
20250403,123200,111797110,4275,4275,4275,4275,0
20250403,123100,111797110,4275,4275,4275,4275,0
20250403,123000,111797110,4275,4275,4275,4275,2
20250403,122900,111788560,4275,4275,4275,4275,0
20250403,122800,111788560,4275,4275,4275,4275,1847
20250403,122700,103892635,4240,4240,4240,4240,0
20250403,122600,103892635,4240,4240,4240,4240,0
20250403,122500,103892635,4240,4240,4240,4240,47
20250403,122400,103693355,4240,4240,4245,4240,314
20250403,122300,102361410,4295,4295,4295,4295,0
20250403,122200,102361410,4295,4295,4295,4295,0
20250403,122100,102361410,4295,4295,4295,4295,0
20250403,122000,102361410,4295,4295,4295,4295,0
20250403,121900,102361410,4295,4295,4295,4295,0
20250403,121800,102361410,4295,4295,4295,4295,10
20250403,121700,102318460,4295,4295,4295,4295,5
20250403,121600,102296985,4295,4240,4295,4240,2
20250403,121500,102288450,4240,4240,4240,4240,0
20250403,121400,102288450,4240,4240,4240,4240,0
20250403,121300,102288450,4240,4240,4240,4240,0
20250403,121200,102288450,4240,4240,4240,4240,0
20250403,121100,102288450,4240,4240,4240,4240,0
20250403,121000,102288450,4240,4240,4240,4240,0
20250403,120900,102288450,4240,4240,4240,4240,0
20250403,120800,102288450,4240,4240,4240,4240,42
20250403,120700,102110370,4240,4240,4240,4240,0
20250403,120600,102110370,4240,4240,4240,4240,0
20250403,120500,102110370,4240,4240,4240,4240,0
20250403,120400,102110370,4240,4240,4240,4240,0
20250403,120300,102110370,4240,4240,4240,4240,0
20250403,120200,102110370,4240,4240,4240,4240,0
20250403,120100,102110370,4240,4240,4240,4240,0
20250403,120000,102110370,4240,4240,4240,4240,0
20250403,115900,102110370,4240,4240,4240,4240,33
20250403,115800,101970450,4240,4240,4240,4240,0
20250403,115700,101970450,4240,4240,4240,4240,0
20250403,115600,101970450,4240,4240,4240,4240,7
20250403,115500,101940770,4240,4240,4240,4240,1
20250403,115400,101936530,4240,4240,4240,4240,0
20250403,115300,101936530,4240,4240,4240,4240,100
20250403,115200,101512530,4240,4240,4240,4240,3
20250403,115100,101499810,4265,4265,4265,4265,0
20250403,115000,101499810,4265,4265,4265,4265,0
20250403,114900,101499810,4265,4265,4265,4265,0
20250403,114800,101499810,4265,4265,4265,4265,0
20250403,114700,101499810,4265,4265,4265,4265,0
20250403,114600,101499810,4265,4265,4265,4265,0
20250403,114500,101499810,4265,4265,4265,4265,0
20250403,114400,101499810,4265,4265,4265,4265,0
20250403,114300,101499810,4265,4265,4265,4265,0
20250403,114200,101499810,4265,4265,4265,4265,0
20250403,114100,101499810,4265,4265,4265,4265,7
20250403,114000,101469955,4250,4295,4295,4250,976
20250403,113900,97319565,4320,4320,4320,4320,0
20250403,113800,97319565,4320,4320,4320,4320,0
20250403,113700,97319565,4320,4320,4320,4320,1
20250403,113600,97315245,4260,4260,4260,4260,0
20250403,113500,97315245,4260,4260,4260,4260,17
20250403,113400,97242825,4325,4325,4325,4325,0
20250403,113300,97242825,4325,4325,4325,4325,0
20250403,113200,97242825,4325,4325,4325,4325,0
20250403,113100,97242825,4325,4325,4325,4325,0
20250403,113000,97242825,4325,4280,4330,4250,329
20250403,112900,95831665,4280,4250,4280,4250,201
20250403,112800,94976385,4240,4240,4240,4240,844
20250403,112700,91397825,4250,4250,4250,4250,0
20250403,112600,91397825,4250,4250,4250,4250,0
20250403,112500,91397825,4250,4235,4250,4235,984
20250403,112400,87221230,4230,4230,4230,4230,0
20250403,112300,87221230,4230,4230,4230,4230,0
20250403,112200,87221230,4230,4225,4230,4225,529
20250403,112100,84985130,4225,4225,4225,4225,0
20250403,112000,84985130,4225,4225,4225,4225,0
20250403,111900,84985130,4225,4225,4225,4225,190
20250403,111800,84182380,4225,4225,4225,4225,0
20250403,111700,84182380,4225,4225,4225,4225,0
20250403,111600,84182380,4225,4225,4225,4225,1
20250403,111500,84178155,4225,4225,4225,4225,0
20250403,111400,84178155,4225,4225,4225,4225,0
20250403,111300,84178155,4225,4225,4225,4225,0
20250403,111200,84178155,4225,4225,4225,4225,0
20250403,111100,84178155,4225,4225,4225,4225,0
20250403,111000,84178155,4225,4225,4225,4225,0
20250403,110900,84178155,4225,4225,4225,4225,0
20250403,110800,84178155,4225,4225,4225,4225,0
20250403,110700,84178155,4225,4225,4225,4225,0
20250403,110600,84178155,4225,4225,4225,4225,5
20250403,110500,84157030,4230,4230,4230,4230,1
20250403,110400,84152800,4200,4200,4200,4200,0
20250403,110300,84152800,4200,4200,4200,4200,0
20250403,110200,84152800,4200,4200,4200,4200,100
20250403,110100,83732800,4200,4200,4200,4200,0
20250403,110000,83732800,4200,4200,4200,4200,0
20250403,105900,83732800,4200,4200,4200,4200,0
20250403,105800,83732800,4200,4200,4200,4200,10
20250403,105700,83690800,4235,4235,4235,4235,0
20250403,105600,83690800,4235,4235,4235,4235,0
20250403,105500,83690800,4235,4235,4235,4235,0
20250403,105400,83690800,4235,4235,4235,4235,0
20250403,105300,83690800,4235,4235,4235,4235,0
20250403,105200,83690800,4235,4235,4235,4235,0
20250403,105100,83690800,4235,4235,4235,4235,1000
20250403,105000,79455800,4235,4235,4235,4235,0
20250403,104900,79455800,4235,4235,4235,4235,1
20250403,104800,79451565,4205,4205,4205,4205,5
20250403,104700,79430540,4230,4230,4230,4230,0
20250403,104600,79430540,4230,4230,4230,4230,1
20250403,104500,79426310,4200,4200,4200,4200,0
20250403,104400,79426310,4200,4200,4200,4200,0
20250403,104300,79426310,4200,4200,4200,4200,0
20250403,104200,79426310,4200,4200,4200,4200,0
20250403,104100,79426310,4200,4200,4200,4200,0
20250403,104000,79426310,4200,4200,4200,4200,0
20250403,103900,79426310,4200,4205,4205,4200,95
20250403,103800,79027285,4200,4200,4200,4200,200
20250403,103700,78187285,4205,4205,4205,4205,0
20250403,103600,78187285,4205,4205,4205,4205,0
20250403,103500,78187285,4205,4205,4205,4205,639
20250403,103400,75500290,4210,4210,4210,4210,0
20250403,103300,75500290,4210,4210,4210,4210,0
20250403,103200,75500290,4210,4210,4210,4210,195
20250403,103100,74679340,4210,4210,4210,4210,7
20250403,103000,74649870,4235,4235,4235,4235,0
20250403,102900,74649870,4235,4235,4235,4235,0
20250403,102800,74649870,4235,4235,4235,4235,0
20250403,102700,74649870,4235,4235,4235,4235,37
20250403,102600,74493175,4230,4220,4230,4220,114
20250403,102500,74010985,4210,4210,4210,4210,30
20250403,102400,73884685,4210,4210,4210,4210,200
20250403,102300,73042685,4235,4235,4235,4235,0
20250403,102200,73042685,4235,4235,4235,4235,0
20250403,102100,73042685,4235,4235,4235,4235,0
20250403,102000,73042685,4235,4235,4235,4235,0
20250403,101900,73042685,4235,4235,4235,4235,100
20250403,101800,72619185,4245,4245,4245,4245,0
20250403,101700,72619185,4245,4245,4245,4245,0
20250403,101600,72619185,4245,4245,4245,4245,0
20250403,101500,72619185,4245,4245,4245,4245,20
20250403,101400,72534285,4245,4245,4245,4245,0
20250403,101300,72534285,4245,4245,4245,4245,50
20250403,101200,72322035,4250,4225,4250,4225,300
20250403,101100,71049115,4245,4180,4245,4180,51
20250403,101000,70835870,4250,4225,4250,4225,32
20250403,100900,70700645,4225,4225,4225,4225,0
20250403,100800,70700645,4225,4205,4225,4205,232
20250403,100700,69723925,4205,4205,4205,4205,1
20250403,100600,69719720,4200,4200,4200,4200,0
20250403,100500,69719720,4200,4195,4200,4195,100
20250403,100400,69299770,4225,4225,4225,4225,0
20250403,100300,69299770,4225,4225,4225,4225,1
20250403,100200,69295545,4250,4250,4250,4250,0
20250403,100100,69295545,4250,4215,4250,4215,4454
20250403,100000,50511485,4215,4200,4215,4200,36
20250403,095900,50360270,4200,4190,4200,4145,3369
20250403,095800,36281875,4160,4160,4160,4160,88
20250403,095700,35915795,4165,4165,4165,4165,5
20250403,095600,35894970,4195,4195,4195,4195,0
20250403,095500,35894970,4195,4195,4195,4195,0
20250403,095400,35894970,4195,4195,4195,4195,0
20250403,095300,35894970,4195,4195,4195,4195,1
20250403,095200,35890775,4195,4195,4195,4195,1
20250403,095100,35886580,4195,4195,4195,4195,0
20250403,095000,35886580,4195,4195,4195,4195,9
20250403,094900,35848825,4195,4195,4195,4195,17
20250403,094800,35777510,4195,4195,4195,4195,0
20250403,094700,35777510,4195,4195,4195,4195,0
20250403,094600,35777510,4195,4195,4195,4195,5
20250403,094500,35756535,4195,4195,4195,4195,8
20250403,094400,35722975,4195,4195,4195,4195,1
20250403,094300,35718780,4195,4165,4195,4165,37
20250403,094200,35564615,4195,4195,4195,4195,1
20250403,094100,35560420,4185,4185,4185,4185,0
20250403,094000,35560420,4185,4185,4185,4185,20
20250403,093900,35476720,4185,4185,4185,4185,0
20250403,093800,35476720,4185,4185,4185,4185,0
20250403,093700,35476720,4185,4170,4185,4170,1291
20250403,093600,30089275,4170,4165,4170,4165,21
20250403,093500,30001710,4160,4155,4160,4155,119
20250403,093400,29506765,4150,4150,4150,4150,0
20250403,093300,29506765,4150,4165,4165,4150,37
20250403,093200,29353200,4165,4165,4165,4165,100
20250403,093100,28936700,4165,4165,4165,4165,330
20250403,093000,27562250,4140,4140,4140,4140,56
20250403,092900,27330410,4140,4140,4140,4140,0
20250403,092800,27330410,4140,4140,4140,4140,0
20250403,092700,27330410,4140,4140,4140,4140,0
20250403,092600,27330410,4140,4140,4140,4140,0
20250403,092500,27330410,4140,4140,4140,4140,0
20250403,092400,27330410,4140,4140,4140,4140,0
20250403,092300,27330410,4140,4120,4140,4120,1252
20250403,092200,22150230,4120,4120,4120,4120,47
20250403,092100,21956590,4140,4140,4140,4140,0
20250403,092000,21956590,4140,4140,4140,4140,0
20250403,091900,21956590,4140,4140,4140,4140,100
20250403,091800,21542590,4140,4140,4140,4140,0
20250403,091700,21542590,4140,4140,4140,4140,0
20250403,091600,21542590,4140,4140,4140,4140,8
20250403,091500,21509470,4140,4115,4140,4115,101
20250403,091400,21093830,4115,4140,4140,4115,253
20250403,091300,20051535,4140,4140,4140,4140,0
20250403,091200,20051535,4140,4140,4140,4140,1
20250403,091100,20047395,4115,4140,4140,4115,501
20250403,091000,17985755,4100,4100,4100,4100,10
20250403,090900,17944755,4100,4140,4140,4100,103
20250403,090800,17522335,4140,4140,4140,4140,0
20250403,090700,17522335,4140,4135,4140,4135,296
20250403,090600,16298370,4130,4100,4130,4100,558
20250403,090500,13996195,4100,4130,4130,4100,78
20250403,090400,13676335,4130,4130,4130,4130,2
20250403,090300,13668075,4130,4140,4140,4065,511
20250403,090200,11589695,4140,4140,4140,4140,49
20250403,090100,11386835,4055,4115,4115,4055,2201
20250403,090000,2389805,4140,4170,4170,4140,575
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202500 213830485 4165 4165 4165 4165 600
3 20250403 202400 213830485 4165 4165 4165 4165 0
4 20250403 202300 213830485 4165 4165 4165 4165 0
5 20250403 202200 213830485 4165 4165 4165 4165 0
6 20250403 202100 213830485 4165 4165 4165 4165 0
7 20250403 202000 213830485 4165 4165 4165 4165 0
8 20250403 201900 213830485 4165 4165 4165 4165 0
9 20250403 201800 213830485 4165 4165 4165 4165 0
10 20250403 201700 213830485 4165 4165 4165 4165 0
11 20250403 201600 213830485 4165 4165 4165 4165 0
12 20250403 201500 213830485 4165 4165 4165 4165 0
13 20250403 201400 213830485 4165 4165 4165 4165 0
14 20250403 201300 213830485 4165 4165 4165 4165 0
15 20250403 201200 213830485 4165 4165 4165 4165 0
16 20250403 201100 213830485 4165 4165 4165 4165 0
17 20250403 201000 213830485 4165 4165 4165 4165 0
18 20250403 200900 213830485 4165 4165 4165 4165 0
19 20250403 200800 213830485 4165 4165 4165 4165 0
20 20250403 200700 213830485 4165 4165 4165 4165 0
21 20250403 200600 213830485 4165 4165 4165 4165 0
22 20250403 200500 213830485 4165 4165 4165 4165 0
23 20250403 200400 213830485 4165 4165 4165 4165 0
24 20250403 200300 213830485 4165 4165 4165 4165 0
25 20250403 200200 213830485 4165 4165 4165 4165 0
26 20250403 200100 213830485 4165 4165 4165 4165 0
27 20250403 200000 213830485 4165 4165 4165 4165 0
28 20250403 195900 213830485 4165 4165 4165 4165 0
29 20250403 195800 213830485 4165 4165 4165 4165 0
30 20250403 195700 213830485 4165 4165 4165 4165 0
31 20250403 195600 213830485 4165 4165 4165 4165 0
32 20250403 195500 213830485 4165 4165 4165 4165 600
33 20250403 195400 213830485 4165 4165 4165 4165 0
34 20250403 195300 213830485 4165 4165 4165 4165 0
35 20250403 195200 213830485 4165 4165 4165 4165 0
36 20250403 195100 213830485 4165 4165 4165 4165 0
37 20250403 195000 213830485 4165 4165 4165 4165 0
38 20250403 194900 213830485 4165 4165 4165 4165 0
39 20250403 194800 213830485 4165 4165 4165 4165 0
40 20250403 194700 213830485 4165 4165 4165 4165 0
41 20250403 194600 213830485 4165 4165 4165 4165 0
42 20250403 194500 213830485 4165 4165 4165 4165 0
43 20250403 194400 213830485 4165 4165 4165 4165 0
44 20250403 194300 213830485 4165 4165 4165 4165 0
45 20250403 194200 213830485 4165 4165 4165 4165 0
46 20250403 194100 213830485 4165 4165 4165 4165 0
47 20250403 194000 213830485 4165 4165 4165 4165 0
48 20250403 193900 213830485 4165 4165 4165 4165 0
49 20250403 193800 213830485 4165 4165 4165 4165 0
50 20250403 193700 213830485 4165 4165 4165 4165 0
51 20250403 193600 213830485 4165 4165 4165 4165 0
52 20250403 193500 213830485 4165 4165 4165 4165 0
53 20250403 193400 213830485 4165 4165 4165 4165 0
54 20250403 193300 213830485 4165 4165 4165 4165 0
55 20250403 193200 213830485 4165 4165 4165 4165 0
56 20250403 193100 213830485 4165 4165 4165 4165 0
57 20250403 193000 213830485 4165 4165 4165 4165 0
58 20250403 192900 213830485 4165 4165 4165 4165 0
59 20250403 192800 213830485 4165 4165 4165 4165 0
60 20250403 192700 213830485 4165 4165 4165 4165 0
61 20250403 192600 213830485 4165 4165 4165 4165 0
62 20250403 192500 213830485 4165 4165 4165 4165 600
63 20250403 192400 213830485 4165 4165 4165 4165 0
64 20250403 192300 213830485 4165 4165 4165 4165 0
65 20250403 192200 213830485 4165 4165 4165 4165 0
66 20250403 192100 213830485 4165 4165 4165 4165 0
67 20250403 192000 213830485 4165 4165 4165 4165 0
68 20250403 191900 213830485 4165 4165 4165 4165 0
69 20250403 191800 213830485 4165 4165 4165 4165 0
70 20250403 191700 213830485 4165 4165 4165 4165 0
71 20250403 191600 213830485 4165 4165 4165 4165 0
72 20250403 191500 213830485 4165 4165 4165 4165 0
73 20250403 191400 213830485 4165 4165 4165 4165 0
74 20250403 191300 213830485 4165 4165 4165 4165 0
75 20250403 191200 213830485 4165 4165 4165 4165 0
76 20250403 191100 213830485 4165 4165 4165 4165 0
77 20250403 191000 213830485 4165 4165 4165 4165 0
78 20250403 190900 213830485 4165 4165 4165 4165 0
79 20250403 190800 213830485 4165 4165 4165 4165 0
80 20250403 190700 213830485 4165 4165 4165 4165 0
81 20250403 190600 213830485 4165 4165 4165 4165 0
82 20250403 190500 213830485 4165 4165 4165 4165 0
83 20250403 190400 213830485 4165 4165 4165 4165 0
84 20250403 190300 213830485 4165 4165 4165 4165 0
85 20250403 190200 213830485 4165 4165 4165 4165 0
86 20250403 190100 213830485 4165 4165 4165 4165 0
87 20250403 190000 213830485 4165 4165 4165 4165 0
88 20250403 185900 213830485 4165 4165 4165 4165 0
89 20250403 185800 213830485 4165 4165 4165 4165 0
90 20250403 185700 213830485 4165 4165 4165 4165 0
91 20250403 185600 213830485 4165 4165 4165 4165 0
92 20250403 185500 213830485 4165 4165 4165 4165 600
93 20250403 185400 213830485 4165 4165 4165 4165 0
94 20250403 185300 213830485 4165 4165 4165 4165 0
95 20250403 185200 213830485 4165 4165 4165 4165 0
96 20250403 185100 213830485 4165 4165 4165 4165 0
97 20250403 185000 213830485 4165 4165 4165 4165 0
98 20250403 184900 213830485 4165 4165 4165 4165 0
99 20250403 184800 213830485 4165 4165 4165 4165 0
100 20250403 184700 213830485 4165 4165 4165 4165 0
101 20250403 184600 213830485 4165 4165 4165 4165 0
102 20250403 184500 213830485 4165 4165 4165 4165 0
103 20250403 184400 213830485 4165 4165 4165 4165 0
104 20250403 184300 213830485 4165 4165 4165 4165 0
105 20250403 184200 213830485 4165 4165 4165 4165 0
106 20250403 184100 213830485 4165 4165 4165 4165 0
107 20250403 184000 213830485 4165 4165 4165 4165 0
108 20250403 183900 213830485 4165 4165 4165 4165 0
109 20250403 183800 213830485 4165 4165 4165 4165 0
110 20250403 183700 213830485 4165 4165 4165 4165 0
111 20250403 183600 213830485 4165 4165 4165 4165 0
112 20250403 183500 213830485 4165 4165 4165 4165 0
113 20250403 183400 213830485 4165 4165 4165 4165 0
114 20250403 183300 213830485 4165 4165 4165 4165 0
115 20250403 183200 213830485 4165 4165 4165 4165 0
116 20250403 183100 213830485 4165 4165 4165 4165 0
117 20250403 183000 213830485 4165 4165 4165 4165 0
118 20250403 182900 213830485 4165 4165 4165 4165 0
119 20250403 182800 213830485 4165 4165 4165 4165 0
120 20250403 182700 213830485 4165 4165 4165 4165 0
121 20250403 182600 213830485 4165 4165 4165 4165 0
122 20250403 182500 213830485 4165 4165 4165 4165 600
123 20250403 182400 213830485 4165 4165 4165 4165 0
124 20250403 182300 213830485 4165 4165 4165 4165 0
125 20250403 182200 213830485 4165 4165 4165 4165 0
126 20250403 182100 213830485 4165 4165 4165 4165 0
127 20250403 182000 213830485 4165 4165 4165 4165 0
128 20250403 181900 213830485 4165 4165 4165 4165 0
129 20250403 181800 213830485 4165 4165 4165 4165 0
130 20250403 181700 213830485 4165 4165 4165 4165 0
131 20250403 181600 213830485 4165 4165 4165 4165 0
132 20250403 181500 213830485 4165 4165 4165 4165 0
133 20250403 181400 213830485 4165 4165 4165 4165 0
134 20250403 181300 213830485 4165 4165 4165 4165 0
135 20250403 181200 213830485 4165 4165 4165 4165 0
136 20250403 181100 213830485 4165 4165 4165 4165 0
137 20250403 181000 213830485 4165 4165 4165 4165 0
138 20250403 180900 213830485 4165 4165 4165 4165 0
139 20250403 180800 213830485 4165 4165 4165 4165 0
140 20250403 180700 213830485 4165 4165 4165 4165 0
141 20250403 180600 213830485 4165 4165 4165 4165 0
142 20250403 180500 213830485 4165 4165 4165 4165 0
143 20250403 180400 213830485 4165 4165 4165 4165 0
144 20250403 180300 213830485 4165 4165 4165 4165 0
145 20250403 180200 213830485 4165 4165 4165 4165 0
146 20250403 180100 213830485 4165 4165 4165 4165 0
147 20250403 180000 213830485 4165 4165 4165 4165 0
148 20250403 175900 213830485 4165 4165 4165 4165 0
149 20250403 175800 213830485 4165 4165 4165 4165 0
150 20250403 175700 213830485 4165 4165 4165 4165 0
151 20250403 175600 213830485 4165 4165 4165 4165 0
152 20250403 175500 213830485 4165 4165 4165 4165 600
153 20250403 175400 213830485 4165 4165 4165 4165 0
154 20250403 175300 213830485 4165 4165 4165 4165 0
155 20250403 175200 213830485 4165 4165 4165 4165 0
156 20250403 175100 213830485 4165 4165 4165 4165 0
157 20250403 175000 213830485 4165 4165 4165 4165 0
158 20250403 174900 213830485 4165 4165 4165 4165 0
159 20250403 174800 213830485 4165 4165 4165 4165 0
160 20250403 174700 213830485 4165 4165 4165 4165 0
161 20250403 174600 213830485 4165 4165 4165 4165 0
162 20250403 174500 213830485 4165 4165 4165 4165 0
163 20250403 174400 213830485 4165 4165 4165 4165 0
164 20250403 174300 213830485 4165 4165 4165 4165 0
165 20250403 174200 213830485 4165 4165 4165 4165 0
166 20250403 174100 213830485 4165 4165 4165 4165 0
167 20250403 174000 213830485 4165 4165 4165 4165 0
168 20250403 173900 213830485 4165 4165 4165 4165 0
169 20250403 173800 213830485 4165 4165 4165 4165 0
170 20250403 173700 213830485 4165 4165 4165 4165 0
171 20250403 173600 213830485 4165 4165 4165 4165 0
172 20250403 173500 213830485 4165 4165 4165 4165 0
173 20250403 173400 213830485 4165 4165 4165 4165 0
174 20250403 173300 213830485 4165 4165 4165 4165 0
175 20250403 173200 213830485 4165 4165 4165 4165 0
176 20250403 173100 213830485 4165 4165 4165 4165 0
177 20250403 173000 213830485 4165 4165 4165 4165 0
178 20250403 172900 213830485 4165 4165 4165 4165 0
179 20250403 172800 213830485 4165 4165 4165 4165 0
180 20250403 172700 213830485 4165 4165 4165 4165 0
181 20250403 172600 213830485 4165 4165 4165 4165 0
182 20250403 172500 213830485 4165 4165 4165 4165 600
183 20250403 172400 213830485 4165 4165 4165 4165 0
184 20250403 172300 213830485 4165 4165 4165 4165 0
185 20250403 172200 213830485 4165 4165 4165 4165 0
186 20250403 172100 213830485 4165 4165 4165 4165 0
187 20250403 172000 213830485 4165 4165 4165 4165 0
188 20250403 171900 213830485 4165 4165 4165 4165 0
189 20250403 171800 213830485 4165 4165 4165 4165 0
190 20250403 171700 213830485 4165 4165 4165 4165 0
191 20250403 171600 213830485 4165 4165 4165 4165 0
192 20250403 171500 213830485 4165 4165 4165 4165 0
193 20250403 171400 213830485 4165 4165 4165 4165 0
194 20250403 171300 213830485 4165 4165 4165 4165 0
195 20250403 171200 213830485 4165 4165 4165 4165 0
196 20250403 171100 213830485 4165 4165 4165 4165 0
197 20250403 171000 213830485 4165 4165 4165 4165 0
198 20250403 170900 213830485 4165 4165 4165 4165 0
199 20250403 170800 213830485 4165 4165 4165 4165 0
200 20250403 170700 213830485 4165 4165 4165 4165 0
201 20250403 170600 213830485 4165 4165 4165 4165 0
202 20250403 170500 213830485 4165 4165 4165 4165 0
203 20250403 170400 213830485 4165 4165 4165 4165 0
204 20250403 170300 213830485 4165 4165 4165 4165 0
205 20250403 170200 213830485 4165 4165 4165 4165 0
206 20250403 170100 213830485 4165 4165 4165 4165 0
207 20250403 170000 213830485 4165 4165 4165 4165 0
208 20250403 165900 213830485 4165 4165 4165 4165 0
209 20250403 165800 213830485 4165 4165 4165 4165 0
210 20250403 165700 213830485 4165 4165 4165 4165 0
211 20250403 165600 213830485 4165 4165 4165 4165 0
212 20250403 165500 213830485 4165 4165 4165 4165 600
213 20250403 165400 213830485 4165 4165 4165 4165 0
214 20250403 165300 213830485 4165 4165 4165 4165 0
215 20250403 165200 213830485 4165 4165 4165 4165 0
216 20250403 165100 213830485 4165 4165 4165 4165 0
217 20250403 165000 213830485 4165 4165 4165 4165 0
218 20250403 164900 213830485 4165 4165 4165 4165 0
219 20250403 164800 213830485 4165 4165 4165 4165 0
220 20250403 164700 213830485 4165 4165 4165 4165 0
221 20250403 164600 213830485 4165 4165 4165 4165 0
222 20250403 164500 213830485 4165 4165 4165 4165 0
223 20250403 164400 213830485 4165 4165 4165 4165 0
224 20250403 164300 213830485 4165 4165 4165 4165 0
225 20250403 164200 213830485 4165 4165 4165 4165 0
226 20250403 164100 213830485 4165 4165 4165 4165 0
227 20250403 164000 213830485 4165 4165 4165 4165 0
228 20250403 163900 213830485 4165 4165 4165 4165 0
229 20250403 163800 213830485 4165 4165 4165 4165 0
230 20250403 163700 213830485 4165 4165 4165 4165 0
231 20250403 163600 213830485 4165 4165 4165 4165 0
232 20250403 163500 213830485 4165 4165 4165 4165 0
233 20250403 163400 213830485 4165 4165 4165 4165 0
234 20250403 163300 213830485 4165 4165 4165 4165 0
235 20250403 163200 213830485 4165 4165 4165 4165 0
236 20250403 163100 213830485 4165 4165 4165 4165 0
237 20250403 163000 213830485 4165 4165 4165 4165 0
238 20250403 162900 213830485 4165 4165 4165 4165 0
239 20250403 162800 213830485 4165 4165 4165 4165 0
240 20250403 162700 213830485 4165 4165 4165 4165 0
241 20250403 162600 213830485 4165 4165 4165 4165 0
242 20250403 162500 213830485 4165 4165 4165 4165 600
243 20250403 162400 213830485 4165 4165 4165 4165 0
244 20250403 162300 213830485 4165 4165 4165 4165 0
245 20250403 162200 213830485 4165 4165 4165 4165 0
246 20250403 162100 213830485 4165 4165 4165 4165 0
247 20250403 162000 213830485 4165 4165 4165 4165 0
248 20250403 161900 213830485 4165 4165 4165 4165 0
249 20250403 161800 213830485 4165 4165 4165 4165 0
250 20250403 161700 213830485 4165 4165 4165 4165 0
251 20250403 161600 213830485 4165 4165 4165 4165 0
252 20250403 161500 213830485 4165 4165 4165 4165 0
253 20250403 161400 213830485 4165 4165 4165 4165 0
254 20250403 161300 213830485 4165 4165 4165 4165 0
255 20250403 161200 213830485 4165 4165 4165 4165 0
256 20250403 161100 213830485 4165 4165 4165 4165 0
257 20250403 161000 213830485 4165 4165 4165 4165 0
258 20250403 160900 213830485 4165 4165 4165 4165 0
259 20250403 160800 213830485 4165 4165 4165 4165 0
260 20250403 160700 213830485 4165 4165 4165 4165 0
261 20250403 160600 213830485 4165 4165 4165 4165 0
262 20250403 160500 213830485 4165 4165 4165 4165 0
263 20250403 160400 213830485 4165 4165 4165 4165 0
264 20250403 160300 213830485 4165 4165 4165 4165 0
265 20250403 160200 213830485 4165 4165 4165 4165 0
266 20250403 160100 213830485 4165 4165 4165 4165 0
267 20250403 160000 213830485 4165 4165 4165 4165 0
268 20250403 155900 213830485 4165 4165 4165 4165 0
269 20250403 155800 213830485 4165 4165 4165 4165 0
270 20250403 155700 213830485 4165 4165 4165 4165 0
271 20250403 155600 213830485 4165 4165 4165 4165 0
272 20250403 155500 213830485 4165 4165 4165 4165 600
273 20250403 155400 213830485 4165 4165 4165 4165 0
274 20250403 155300 213830485 4165 4165 4165 4165 0
275 20250403 155200 213830485 4165 4165 4165 4165 0
276 20250403 155100 213830485 4165 4165 4165 4165 0
277 20250403 155000 213830485 4165 4165 4165 4165 0
278 20250403 154900 213830485 4165 4165 4165 4165 0
279 20250403 154800 213830485 4165 4165 4165 4165 0
280 20250403 154700 213830485 4165 4165 4165 4165 0
281 20250403 154600 213830485 4165 4165 4165 4165 0
282 20250403 154500 213830485 4165 4165 4165 4165 0
283 20250403 154400 213830485 4165 4165 4165 4165 0
284 20250403 154300 213830485 4165 4165 4165 4165 0
285 20250403 154200 213830485 4165 4165 4165 4165 0
286 20250403 154100 213830485 4165 4165 4165 4165 0
287 20250403 154000 213830485 4165 4165 4165 4165 0
288 20250403 153900 213830485 4165 4165 4165 4165 0
289 20250403 153800 213830485 4165 4165 4165 4165 0
290 20250403 153700 213830485 4165 4165 4165 4165 0
291 20250403 153600 213830485 4165 4165 4165 4165 0
292 20250403 153500 213830485 4165 4165 4165 4165 0
293 20250403 153400 213830485 4165 4165 4165 4165 0
294 20250403 153300 213830485 4165 4165 4165 4165 0
295 20250403 153200 213830485 4165 4165 4165 4165 0
296 20250403 153100 213830485 4165 4165 4165 4165 0
297 20250403 153000 213830485 4165 4165 4165 4165 600
298 20250403 152900 211331485 4185 4185 4185 4185 0
299 20250403 152800 211331485 4185 4185 4185 4185 0
300 20250403 152700 211331485 4185 4185 4185 4185 0
301 20250403 152600 211331485 4185 4185 4185 4185 0
302 20250403 152500 211331485 4185 4185 4185 4185 0
303 20250403 152400 211331485 4185 4185 4185 4185 0
304 20250403 152300 211331485 4185 4185 4185 4185 0
305 20250403 152200 211331485 4185 4185 4185 4185 0
306 20250403 152100 211331485 4185 4185 4185 4185 0
307 20250403 152000 211331485 4185 4185 4185 4185 0
308 20250403 151900 211331485 4185 4175 4185 4165 481
309 20250403 151800 209327235 4180 4180 4180 4180 0
310 20250403 151700 209327235 4180 4180 4180 4180 29
311 20250403 151600 209206015 4205 4205 4205 4205 0
312 20250403 151500 209206015 4205 4205 4205 4205 0
313 20250403 151400 209206015 4205 4200 4205 4200 25
314 20250403 151300 209101010 4165 4165 4165 4165 0
315 20250403 151200 209101010 4165 4190 4190 4165 1000
316 20250403 151100 204935710 4230 4230 4230 4230 0
317 20250403 151000 204935710 4230 4230 4230 4230 0
318 20250403 150900 204935710 4230 4230 4230 4230 1000
319 20250403 150800 200705710 4230 4230 4230 4230 0
320 20250403 150700 200705710 4230 4230 4230 4230 0
321 20250403 150600 200705710 4230 4230 4230 4230 0
322 20250403 150500 200705710 4230 4190 4230 4190 56
323 20250403 150400 200471000 4190 4190 4190 4190 74
324 20250403 150300 200160940 4190 4190 4190 4190 0
325 20250403 150200 200160940 4190 4190 4190 4190 0
326 20250403 150100 200160940 4190 4190 4190 4190 0
327 20250403 150000 200160940 4190 4170 4190 4165 238
328 20250403 145900 199169480 4170 4170 4170 4170 43
329 20250403 145800 198990170 4190 4165 4190 4165 1097
330 20250403 145700 194419415 4165 4185 4185 4165 27
331 20250403 145600 194306800 4180 4180 4180 4180 0
332 20250403 145500 194306800 4180 4180 4180 4180 0
333 20250403 145400 194306800 4180 4180 4180 4160 551
334 20250403 145300 192013970 4180 4180 4180 4180 0
335 20250403 145200 192013970 4180 4180 4180 4180 0
336 20250403 145100 192013970 4180 4180 4180 4180 0
337 20250403 145000 192013970 4180 4180 4180 4180 0
338 20250403 144900 192013970 4180 4180 4180 4180 0
339 20250403 144800 192013970 4180 4180 4180 4180 0
340 20250403 144700 192013970 4180 4180 4180 4180 0
341 20250403 144600 192013970 4180 4180 4180 4180 0
342 20250403 144500 192013970 4180 4180 4180 4180 0
343 20250403 144400 192013970 4180 4180 4180 4180 200
344 20250403 144300 191177970 4195 4195 4195 4195 0
345 20250403 144200 191177970 4195 4195 4195 4195 0
346 20250403 144100 191177970 4195 4195 4195 4195 9
347 20250403 144000 191140215 4195 4195 4195 4195 0
348 20250403 143900 191140215 4195 4195 4195 4195 0
349 20250403 143800 191140215 4195 4195 4195 4195 0
350 20250403 143700 191140215 4195 4195 4195 4195 0
351 20250403 143600 191140215 4195 4195 4195 4195 0
352 20250403 143500 191140215 4195 4190 4195 4190 17
353 20250403 143400 191068905 4185 4185 4185 4185 0
354 20250403 143300 191068905 4185 4175 4185 4175 413
355 20250403 143200 189340805 4155 4155 4155 4155 0
356 20250403 143100 189340805 4155 4155 4155 4155 30
357 20250403 143000 189216155 4175 4155 4175 4155 71
358 20250403 142900 188921130 4175 4175 4175 4175 0
359 20250403 142800 188921130 4175 4175 4175 4175 0
360 20250403 142700 188921130 4175 4175 4175 4175 2
361 20250403 142600 188912780 4175 4175 4175 4175 0
362 20250403 142500 188912780 4175 4175 4175 4175 5
363 20250403 142400 188891905 4175 4170 4175 4170 10
364 20250403 142300 188850160 4150 4155 4175 4150 366
365 20250403 142200 187328605 4175 4175 4175 4150 260
366 20250403 142100 186248430 4150 4155 4155 4150 233
367 20250403 142000 185281470 4170 4170 4170 4170 100
368 20250403 141900 184864470 4185 4185 4185 4185 0
369 20250403 141800 184864470 4185 4185 4185 4185 0
370 20250403 141700 184864470 4185 4185 4185 4185 0
371 20250403 141600 184864470 4185 4185 4185 4185 0
372 20250403 141500 184864470 4185 4175 4185 4175 87
373 20250403 141400 184501230 4150 4140 4165 4115 3302
374 20250403 141300 170871040 4190 4190 4190 4190 4
375 20250403 141200 170854280 4190 4190 4190 4190 2
376 20250403 141100 170845900 4200 4200 4200 4200 0
377 20250403 141000 170845900 4200 4200 4200 4200 0
378 20250403 140900 170845900 4200 4200 4200 4200 0
379 20250403 140800 170845900 4200 4200 4200 4200 0
380 20250403 140700 170845900 4200 4200 4200 4200 0
381 20250403 140600 170845900 4200 4200 4200 4200 0
382 20250403 140500 170845900 4200 4200 4200 4200 0
383 20250403 140400 170845900 4200 4200 4200 4200 0
384 20250403 140300 170845900 4200 4200 4200 4200 0
385 20250403 140200 170845900 4200 4180 4200 4100 3035
386 20250403 140100 158318235 4200 4200 4200 4200 0
387 20250403 140000 158318235 4200 4200 4200 4200 0
388 20250403 135900 158318235 4200 4200 4200 4200 0
389 20250403 135800 158318235 4200 4200 4200 4200 19
390 20250403 135700 158238435 4200 4200 4200 4180 997
391 20250403 135600 154053615 4205 4210 4210 4205 250
392 20250403 135500 153001865 4215 4215 4215 4215 333
393 20250403 135400 151598270 4220 4220 4220 4220 0
394 20250403 135300 151598270 4220 4220 4220 4220 20
395 20250403 135200 151513870 4215 4215 4215 4215 0
396 20250403 135100 151513870 4215 4215 4215 4215 0
397 20250403 135000 151513870 4215 4215 4215 4215 0
398 20250403 134900 151513870 4215 4215 4215 4215 0
399 20250403 134800 151513870 4215 4215 4215 4215 0
400 20250403 134700 151513870 4215 4220 4220 4215 120
401 20250403 134600 151007645 4220 4220 4220 4220 362
402 20250403 134500 149480005 4220 4220 4220 4220 558
403 20250403 134400 147125245 4220 4220 4220 4220 0
404 20250403 134300 147125245 4220 4220 4220 4220 2000
405 20250403 134200 138685245 4250 4250 4250 4250 0
406 20250403 134100 138685245 4250 4250 4250 4250 16
407 20250403 134000 138617245 4250 4250 4250 4250 0
408 20250403 133900 138617245 4250 4250 4250 4250 0
409 20250403 133800 138617245 4250 4250 4250 4250 2
410 20250403 133700 138608745 4250 4250 4250 4250 0
411 20250403 133600 138608745 4250 4250 4250 4250 107
412 20250403 133500 138153995 4260 4260 4260 4260 0
413 20250403 133400 138153995 4260 4260 4260 4260 0
414 20250403 133300 138153995 4260 4260 4260 4260 0
415 20250403 133200 138153995 4260 4260 4260 4260 3
416 20250403 133100 138141215 4260 4260 4260 4260 0
417 20250403 133000 138141215 4260 4260 4260 4260 0
418 20250403 132900 138141215 4260 4260 4260 4260 0
419 20250403 132800 138141215 4260 4260 4260 4260 0
420 20250403 132700 138141215 4260 4260 4260 4260 0
421 20250403 132600 138141215 4260 4260 4260 4260 0
422 20250403 132500 138141215 4260 4260 4260 4260 1
423 20250403 132400 138136955 4215 4215 4215 4215 0
424 20250403 132300 138136955 4215 4225 4225 4215 14
425 20250403 132200 138077925 4265 4265 4265 4265 0
426 20250403 132100 138077925 4265 4265 4265 4265 0
427 20250403 132000 138077925 4265 4265 4265 4265 0
428 20250403 131900 138077925 4265 4265 4265 4265 0
429 20250403 131800 138077925 4265 4265 4265 4265 0
430 20250403 131700 138077925 4265 4265 4265 4265 0
431 20250403 131600 138077925 4265 4265 4265 4265 0
432 20250403 131500 138077925 4265 4265 4265 4265 0
433 20250403 131400 138077925 4265 4265 4265 4265 36
434 20250403 131300 137924385 4265 4265 4265 4265 0
435 20250403 131200 137924385 4265 4265 4265 4265 0
436 20250403 131100 137924385 4265 4265 4265 4265 1
437 20250403 131000 137920120 4270 4270 4270 4270 0
438 20250403 130900 137920120 4270 4270 4270 4270 0
439 20250403 130800 137920120 4270 4270 4270 4270 0
440 20250403 130700 137920120 4270 4270 4270 4270 0
441 20250403 130600 137920120 4270 4270 4270 4270 0
442 20250403 130500 137920120 4270 4270 4270 4270 0
443 20250403 130400 137920120 4270 4270 4270 4270 1
444 20250403 130300 137915850 4225 4225 4225 4225 0
445 20250403 130200 137915850 4225 4225 4225 4225 103
446 20250403 130100 137480675 4225 4230 4230 4225 177
447 20250403 130000 136732445 4260 4275 4275 4260 57
448 20250403 125900 136489610 4270 4270 4270 4270 0
449 20250403 125800 136489610 4270 4270 4270 4270 21
450 20250403 125700 136399940 4260 4265 4270 4260 49
451 20250403 125600 136191170 4265 4265 4265 4265 55
452 20250403 125500 135956595 4265 4265 4265 4265 1
453 20250403 125400 135952330 4260 4260 4260 4260 0
454 20250403 125300 135952330 4260 4260 4260 4260 0
455 20250403 125200 135952330 4260 4260 4260 4260 100
456 20250403 125100 135526330 4260 4260 4260 4260 1
457 20250403 125000 135522070 4235 4235 4235 4235 0
458 20250403 124900 135522070 4235 4235 4235 4235 0
459 20250403 124800 135522070 4235 4235 4235 4235 0
460 20250403 124700 135522070 4235 4235 4235 4235 33
461 20250403 124600 135382315 4235 4235 4235 4235 0
462 20250403 124500 135382315 4235 4235 4235 4235 1001
463 20250403 124400 131143080 4235 4235 4235 4235 50
464 20250403 124300 130931330 4235 4235 4235 4235 0
465 20250403 124200 130931330 4235 4235 4235 4235 0
466 20250403 124100 130931330 4235 4235 4235 4235 0
467 20250403 124000 130931330 4235 4235 4235 4235 17
468 20250403 123900 130859335 4275 4275 4275 4275 0
469 20250403 123800 130859335 4275 4275 4275 4275 0
470 20250403 123700 130859335 4275 4275 4275 4275 10
471 20250403 123600 130816585 4275 4275 4275 4275 0
472 20250403 123500 130816585 4275 4275 4275 4275 4444
473 20250403 123400 111818485 4275 4275 4275 4275 5
474 20250403 123300 111797110 4275 4275 4275 4275 0
475 20250403 123200 111797110 4275 4275 4275 4275 0
476 20250403 123100 111797110 4275 4275 4275 4275 0
477 20250403 123000 111797110 4275 4275 4275 4275 2
478 20250403 122900 111788560 4275 4275 4275 4275 0
479 20250403 122800 111788560 4275 4275 4275 4275 1847
480 20250403 122700 103892635 4240 4240 4240 4240 0
481 20250403 122600 103892635 4240 4240 4240 4240 0
482 20250403 122500 103892635 4240 4240 4240 4240 47
483 20250403 122400 103693355 4240 4240 4245 4240 314
484 20250403 122300 102361410 4295 4295 4295 4295 0
485 20250403 122200 102361410 4295 4295 4295 4295 0
486 20250403 122100 102361410 4295 4295 4295 4295 0
487 20250403 122000 102361410 4295 4295 4295 4295 0
488 20250403 121900 102361410 4295 4295 4295 4295 0
489 20250403 121800 102361410 4295 4295 4295 4295 10
490 20250403 121700 102318460 4295 4295 4295 4295 5
491 20250403 121600 102296985 4295 4240 4295 4240 2
492 20250403 121500 102288450 4240 4240 4240 4240 0
493 20250403 121400 102288450 4240 4240 4240 4240 0
494 20250403 121300 102288450 4240 4240 4240 4240 0
495 20250403 121200 102288450 4240 4240 4240 4240 0
496 20250403 121100 102288450 4240 4240 4240 4240 0
497 20250403 121000 102288450 4240 4240 4240 4240 0
498 20250403 120900 102288450 4240 4240 4240 4240 0
499 20250403 120800 102288450 4240 4240 4240 4240 42
500 20250403 120700 102110370 4240 4240 4240 4240 0
501 20250403 120600 102110370 4240 4240 4240 4240 0
502 20250403 120500 102110370 4240 4240 4240 4240 0
503 20250403 120400 102110370 4240 4240 4240 4240 0
504 20250403 120300 102110370 4240 4240 4240 4240 0
505 20250403 120200 102110370 4240 4240 4240 4240 0
506 20250403 120100 102110370 4240 4240 4240 4240 0
507 20250403 120000 102110370 4240 4240 4240 4240 0
508 20250403 115900 102110370 4240 4240 4240 4240 33
509 20250403 115800 101970450 4240 4240 4240 4240 0
510 20250403 115700 101970450 4240 4240 4240 4240 0
511 20250403 115600 101970450 4240 4240 4240 4240 7
512 20250403 115500 101940770 4240 4240 4240 4240 1
513 20250403 115400 101936530 4240 4240 4240 4240 0
514 20250403 115300 101936530 4240 4240 4240 4240 100
515 20250403 115200 101512530 4240 4240 4240 4240 3
516 20250403 115100 101499810 4265 4265 4265 4265 0
517 20250403 115000 101499810 4265 4265 4265 4265 0
518 20250403 114900 101499810 4265 4265 4265 4265 0
519 20250403 114800 101499810 4265 4265 4265 4265 0
520 20250403 114700 101499810 4265 4265 4265 4265 0
521 20250403 114600 101499810 4265 4265 4265 4265 0
522 20250403 114500 101499810 4265 4265 4265 4265 0
523 20250403 114400 101499810 4265 4265 4265 4265 0
524 20250403 114300 101499810 4265 4265 4265 4265 0
525 20250403 114200 101499810 4265 4265 4265 4265 0
526 20250403 114100 101499810 4265 4265 4265 4265 7
527 20250403 114000 101469955 4250 4295 4295 4250 976
528 20250403 113900 97319565 4320 4320 4320 4320 0
529 20250403 113800 97319565 4320 4320 4320 4320 0
530 20250403 113700 97319565 4320 4320 4320 4320 1
531 20250403 113600 97315245 4260 4260 4260 4260 0
532 20250403 113500 97315245 4260 4260 4260 4260 17
533 20250403 113400 97242825 4325 4325 4325 4325 0
534 20250403 113300 97242825 4325 4325 4325 4325 0
535 20250403 113200 97242825 4325 4325 4325 4325 0
536 20250403 113100 97242825 4325 4325 4325 4325 0
537 20250403 113000 97242825 4325 4280 4330 4250 329
538 20250403 112900 95831665 4280 4250 4280 4250 201
539 20250403 112800 94976385 4240 4240 4240 4240 844
540 20250403 112700 91397825 4250 4250 4250 4250 0
541 20250403 112600 91397825 4250 4250 4250 4250 0
542 20250403 112500 91397825 4250 4235 4250 4235 984
543 20250403 112400 87221230 4230 4230 4230 4230 0
544 20250403 112300 87221230 4230 4230 4230 4230 0
545 20250403 112200 87221230 4230 4225 4230 4225 529
546 20250403 112100 84985130 4225 4225 4225 4225 0
547 20250403 112000 84985130 4225 4225 4225 4225 0
548 20250403 111900 84985130 4225 4225 4225 4225 190
549 20250403 111800 84182380 4225 4225 4225 4225 0
550 20250403 111700 84182380 4225 4225 4225 4225 0
551 20250403 111600 84182380 4225 4225 4225 4225 1
552 20250403 111500 84178155 4225 4225 4225 4225 0
553 20250403 111400 84178155 4225 4225 4225 4225 0
554 20250403 111300 84178155 4225 4225 4225 4225 0
555 20250403 111200 84178155 4225 4225 4225 4225 0
556 20250403 111100 84178155 4225 4225 4225 4225 0
557 20250403 111000 84178155 4225 4225 4225 4225 0
558 20250403 110900 84178155 4225 4225 4225 4225 0
559 20250403 110800 84178155 4225 4225 4225 4225 0
560 20250403 110700 84178155 4225 4225 4225 4225 0
561 20250403 110600 84178155 4225 4225 4225 4225 5
562 20250403 110500 84157030 4230 4230 4230 4230 1
563 20250403 110400 84152800 4200 4200 4200 4200 0
564 20250403 110300 84152800 4200 4200 4200 4200 0
565 20250403 110200 84152800 4200 4200 4200 4200 100
566 20250403 110100 83732800 4200 4200 4200 4200 0
567 20250403 110000 83732800 4200 4200 4200 4200 0
568 20250403 105900 83732800 4200 4200 4200 4200 0
569 20250403 105800 83732800 4200 4200 4200 4200 10
570 20250403 105700 83690800 4235 4235 4235 4235 0
571 20250403 105600 83690800 4235 4235 4235 4235 0
572 20250403 105500 83690800 4235 4235 4235 4235 0
573 20250403 105400 83690800 4235 4235 4235 4235 0
574 20250403 105300 83690800 4235 4235 4235 4235 0
575 20250403 105200 83690800 4235 4235 4235 4235 0
576 20250403 105100 83690800 4235 4235 4235 4235 1000
577 20250403 105000 79455800 4235 4235 4235 4235 0
578 20250403 104900 79455800 4235 4235 4235 4235 1
579 20250403 104800 79451565 4205 4205 4205 4205 5
580 20250403 104700 79430540 4230 4230 4230 4230 0
581 20250403 104600 79430540 4230 4230 4230 4230 1
582 20250403 104500 79426310 4200 4200 4200 4200 0
583 20250403 104400 79426310 4200 4200 4200 4200 0
584 20250403 104300 79426310 4200 4200 4200 4200 0
585 20250403 104200 79426310 4200 4200 4200 4200 0
586 20250403 104100 79426310 4200 4200 4200 4200 0
587 20250403 104000 79426310 4200 4200 4200 4200 0
588 20250403 103900 79426310 4200 4205 4205 4200 95
589 20250403 103800 79027285 4200 4200 4200 4200 200
590 20250403 103700 78187285 4205 4205 4205 4205 0
591 20250403 103600 78187285 4205 4205 4205 4205 0
592 20250403 103500 78187285 4205 4205 4205 4205 639
593 20250403 103400 75500290 4210 4210 4210 4210 0
594 20250403 103300 75500290 4210 4210 4210 4210 0
595 20250403 103200 75500290 4210 4210 4210 4210 195
596 20250403 103100 74679340 4210 4210 4210 4210 7
597 20250403 103000 74649870 4235 4235 4235 4235 0
598 20250403 102900 74649870 4235 4235 4235 4235 0
599 20250403 102800 74649870 4235 4235 4235 4235 0
600 20250403 102700 74649870 4235 4235 4235 4235 37
601 20250403 102600 74493175 4230 4220 4230 4220 114
602 20250403 102500 74010985 4210 4210 4210 4210 30
603 20250403 102400 73884685 4210 4210 4210 4210 200
604 20250403 102300 73042685 4235 4235 4235 4235 0
605 20250403 102200 73042685 4235 4235 4235 4235 0
606 20250403 102100 73042685 4235 4235 4235 4235 0
607 20250403 102000 73042685 4235 4235 4235 4235 0
608 20250403 101900 73042685 4235 4235 4235 4235 100
609 20250403 101800 72619185 4245 4245 4245 4245 0
610 20250403 101700 72619185 4245 4245 4245 4245 0
611 20250403 101600 72619185 4245 4245 4245 4245 0
612 20250403 101500 72619185 4245 4245 4245 4245 20
613 20250403 101400 72534285 4245 4245 4245 4245 0
614 20250403 101300 72534285 4245 4245 4245 4245 50
615 20250403 101200 72322035 4250 4225 4250 4225 300
616 20250403 101100 71049115 4245 4180 4245 4180 51
617 20250403 101000 70835870 4250 4225 4250 4225 32
618 20250403 100900 70700645 4225 4225 4225 4225 0
619 20250403 100800 70700645 4225 4205 4225 4205 232
620 20250403 100700 69723925 4205 4205 4205 4205 1
621 20250403 100600 69719720 4200 4200 4200 4200 0
622 20250403 100500 69719720 4200 4195 4200 4195 100
623 20250403 100400 69299770 4225 4225 4225 4225 0
624 20250403 100300 69299770 4225 4225 4225 4225 1
625 20250403 100200 69295545 4250 4250 4250 4250 0
626 20250403 100100 69295545 4250 4215 4250 4215 4454
627 20250403 100000 50511485 4215 4200 4215 4200 36
628 20250403 095900 50360270 4200 4190 4200 4145 3369
629 20250403 095800 36281875 4160 4160 4160 4160 88
630 20250403 095700 35915795 4165 4165 4165 4165 5
631 20250403 095600 35894970 4195 4195 4195 4195 0
632 20250403 095500 35894970 4195 4195 4195 4195 0
633 20250403 095400 35894970 4195 4195 4195 4195 0
634 20250403 095300 35894970 4195 4195 4195 4195 1
635 20250403 095200 35890775 4195 4195 4195 4195 1
636 20250403 095100 35886580 4195 4195 4195 4195 0
637 20250403 095000 35886580 4195 4195 4195 4195 9
638 20250403 094900 35848825 4195 4195 4195 4195 17
639 20250403 094800 35777510 4195 4195 4195 4195 0
640 20250403 094700 35777510 4195 4195 4195 4195 0
641 20250403 094600 35777510 4195 4195 4195 4195 5
642 20250403 094500 35756535 4195 4195 4195 4195 8
643 20250403 094400 35722975 4195 4195 4195 4195 1
644 20250403 094300 35718780 4195 4165 4195 4165 37
645 20250403 094200 35564615 4195 4195 4195 4195 1
646 20250403 094100 35560420 4185 4185 4185 4185 0
647 20250403 094000 35560420 4185 4185 4185 4185 20
648 20250403 093900 35476720 4185 4185 4185 4185 0
649 20250403 093800 35476720 4185 4185 4185 4185 0
650 20250403 093700 35476720 4185 4170 4185 4170 1291
651 20250403 093600 30089275 4170 4165 4170 4165 21
652 20250403 093500 30001710 4160 4155 4160 4155 119
653 20250403 093400 29506765 4150 4150 4150 4150 0
654 20250403 093300 29506765 4150 4165 4165 4150 37
655 20250403 093200 29353200 4165 4165 4165 4165 100
656 20250403 093100 28936700 4165 4165 4165 4165 330
657 20250403 093000 27562250 4140 4140 4140 4140 56
658 20250403 092900 27330410 4140 4140 4140 4140 0
659 20250403 092800 27330410 4140 4140 4140 4140 0
660 20250403 092700 27330410 4140 4140 4140 4140 0
661 20250403 092600 27330410 4140 4140 4140 4140 0
662 20250403 092500 27330410 4140 4140 4140 4140 0
663 20250403 092400 27330410 4140 4140 4140 4140 0
664 20250403 092300 27330410 4140 4120 4140 4120 1252
665 20250403 092200 22150230 4120 4120 4120 4120 47
666 20250403 092100 21956590 4140 4140 4140 4140 0
667 20250403 092000 21956590 4140 4140 4140 4140 0
668 20250403 091900 21956590 4140 4140 4140 4140 100
669 20250403 091800 21542590 4140 4140 4140 4140 0
670 20250403 091700 21542590 4140 4140 4140 4140 0
671 20250403 091600 21542590 4140 4140 4140 4140 8
672 20250403 091500 21509470 4140 4115 4140 4115 101
673 20250403 091400 21093830 4115 4140 4140 4115 253
674 20250403 091300 20051535 4140 4140 4140 4140 0
675 20250403 091200 20051535 4140 4140 4140 4140 1
676 20250403 091100 20047395 4115 4140 4140 4115 501
677 20250403 091000 17985755 4100 4100 4100 4100 10
678 20250403 090900 17944755 4100 4140 4140 4100 103
679 20250403 090800 17522335 4140 4140 4140 4140 0
680 20250403 090700 17522335 4140 4135 4140 4135 296
681 20250403 090600 16298370 4130 4100 4130 4100 558
682 20250403 090500 13996195 4100 4130 4130 4100 78
683 20250403 090400 13676335 4130 4130 4130 4130 2
684 20250403 090300 13668075 4130 4140 4140 4065 511
685 20250403 090200 11589695 4140 4140 4140 4140 49
686 20250403 090100 11386835 4055 4115 4115 4055 2201
687 20250403 090000 2389805 4140 4170 4170 4140 575