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

602
033540/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190000,387200186,1445,1445,1445,1445,11592
20250403,185900,387200186,1445,1445,1445,1445,0
20250403,185800,387200186,1445,1445,1445,1445,0
20250403,185700,387200186,1445,1445,1445,1445,0
20250403,185600,387200186,1445,1445,1445,1445,0
20250403,185500,387200186,1445,1445,1445,1445,0
20250403,185400,387200186,1445,1445,1445,1445,0
20250403,185300,387200186,1445,1445,1445,1445,0
20250403,185200,387200186,1445,1445,1445,1445,0
20250403,185100,387200186,1445,1445,1445,1445,0
20250403,185000,387200186,1445,1445,1445,1445,0
20250403,184900,387200186,1445,1445,1445,1445,0
20250403,184800,387200186,1445,1445,1445,1445,0
20250403,184700,387200186,1445,1445,1445,1445,0
20250403,184600,387200186,1445,1445,1445,1445,0
20250403,184500,387200186,1445,1445,1445,1445,0
20250403,184400,387200186,1445,1445,1445,1445,0
20250403,184300,387200186,1445,1445,1445,1445,0
20250403,184200,387200186,1445,1445,1445,1445,0
20250403,184100,387200186,1445,1445,1445,1445,0
20250403,184000,387200186,1445,1445,1445,1445,0
20250403,183900,387200186,1445,1445,1445,1445,0
20250403,183800,387200186,1445,1445,1445,1445,0
20250403,183700,387200186,1445,1445,1445,1445,0
20250403,183600,387200186,1445,1445,1445,1445,0
20250403,183500,387200186,1445,1445,1445,1445,0
20250403,183400,387200186,1445,1445,1445,1445,0
20250403,183300,387200186,1445,1445,1445,1445,0
20250403,183200,387200186,1445,1445,1445,1445,0
20250403,183100,387200186,1445,1445,1445,1445,0
20250403,183000,387200186,1445,1445,1445,1445,11592
20250403,182900,387200186,1445,1445,1445,1445,0
20250403,182800,387200186,1445,1445,1445,1445,0
20250403,182700,387200186,1445,1445,1445,1445,0
20250403,182600,387200186,1445,1445,1445,1445,0
20250403,182500,387200186,1445,1445,1445,1445,0
20250403,182400,387200186,1445,1445,1445,1445,0
20250403,182300,387200186,1445,1445,1445,1445,0
20250403,182200,387200186,1445,1445,1445,1445,0
20250403,182100,387200186,1445,1445,1445,1445,0
20250403,182000,387200186,1445,1445,1445,1445,0
20250403,181900,387200186,1445,1445,1445,1445,0
20250403,181800,387200186,1445,1445,1445,1445,0
20250403,181700,387200186,1445,1445,1445,1445,0
20250403,181600,387200186,1445,1445,1445,1445,0
20250403,181500,387200186,1445,1445,1445,1445,0
20250403,181400,387200186,1445,1445,1445,1445,0
20250403,181300,387200186,1445,1445,1445,1445,0
20250403,181200,387200186,1445,1445,1445,1445,0
20250403,181100,387200186,1445,1445,1445,1445,0
20250403,181000,387200186,1445,1445,1445,1445,0
20250403,180900,387200186,1445,1445,1445,1445,0
20250403,180800,387200186,1445,1445,1445,1445,0
20250403,180700,387200186,1445,1445,1445,1445,0
20250403,180600,387200186,1445,1445,1445,1445,0
20250403,180500,387200186,1445,1445,1445,1445,0
20250403,180400,387200186,1445,1445,1445,1445,0
20250403,180300,387200186,1445,1445,1445,1445,0
20250403,180200,387200186,1445,1445,1445,1445,0
20250403,180100,387200186,1445,1445,1445,1445,0
20250403,180000,387200186,1445,1445,1445,1445,11592
20250403,175900,387200186,1445,1445,1445,1445,0
20250403,175800,387200186,1445,1445,1445,1445,0
20250403,175700,387200186,1445,1445,1445,1445,0
20250403,175600,387200186,1445,1445,1445,1445,0
20250403,175500,387200186,1445,1445,1445,1445,0
20250403,175400,387200186,1445,1445,1445,1445,0
20250403,175300,387200186,1445,1445,1445,1445,0
20250403,175200,387200186,1445,1445,1445,1445,0
20250403,175100,387200186,1445,1445,1445,1445,0
20250403,175000,387200186,1445,1445,1445,1445,0
20250403,174900,387200186,1445,1445,1445,1445,0
20250403,174800,387200186,1445,1445,1445,1445,0
20250403,174700,387200186,1445,1445,1445,1445,0
20250403,174600,387200186,1445,1445,1445,1445,0
20250403,174500,387200186,1445,1445,1445,1445,0
20250403,174400,387200186,1445,1445,1445,1445,0
20250403,174300,387200186,1445,1445,1445,1445,0
20250403,174200,387200186,1445,1445,1445,1445,0
20250403,174100,387200186,1445,1445,1445,1445,0
20250403,174000,387200186,1445,1445,1445,1445,0
20250403,173900,387200186,1445,1445,1445,1445,0
20250403,173800,387200186,1445,1445,1445,1445,0
20250403,173700,387200186,1445,1445,1445,1445,0
20250403,173600,387200186,1445,1445,1445,1445,0
20250403,173500,387200186,1445,1445,1445,1445,0
20250403,173400,387200186,1445,1445,1445,1445,0
20250403,173300,387200186,1445,1445,1445,1445,0
20250403,173200,387200186,1445,1445,1445,1445,0
20250403,173100,387200186,1445,1445,1445,1445,0
20250403,173000,387200186,1445,1445,1445,1445,11592
20250403,172900,387200186,1445,1445,1445,1445,0
20250403,172800,387200186,1445,1445,1445,1445,0
20250403,172700,387200186,1445,1445,1445,1445,0
20250403,172600,387200186,1445,1445,1445,1445,0
20250403,172500,387200186,1445,1445,1445,1445,0
20250403,172400,387200186,1445,1445,1445,1445,0
20250403,172300,387200186,1445,1445,1445,1445,0
20250403,172200,387200186,1445,1445,1445,1445,0
20250403,172100,387200186,1445,1445,1445,1445,0
20250403,172000,387200186,1445,1445,1445,1445,0
20250403,171900,387200186,1445,1445,1445,1445,0
20250403,171800,387200186,1445,1445,1445,1445,0
20250403,171700,387200186,1445,1445,1445,1445,0
20250403,171600,387200186,1445,1445,1445,1445,0
20250403,171500,387200186,1445,1445,1445,1445,0
20250403,171400,387200186,1445,1445,1445,1445,0
20250403,171300,387200186,1445,1445,1445,1445,0
20250403,171200,387200186,1445,1445,1445,1445,0
20250403,171100,387200186,1445,1445,1445,1445,0
20250403,171000,387200186,1445,1445,1445,1445,0
20250403,170900,387200186,1445,1445,1445,1445,0
20250403,170800,387200186,1445,1445,1445,1445,0
20250403,170700,387200186,1445,1445,1445,1445,0
20250403,170600,387200186,1445,1445,1445,1445,0
20250403,170500,387200186,1445,1445,1445,1445,0
20250403,170400,387200186,1445,1445,1445,1445,0
20250403,170300,387200186,1445,1445,1445,1445,0
20250403,170200,387200186,1445,1445,1445,1445,0
20250403,170100,387200186,1445,1445,1445,1445,0
20250403,170000,387200186,1445,1445,1445,1445,11592
20250403,165900,387200186,1445,1445,1445,1445,0
20250403,165800,387200186,1445,1445,1445,1445,0
20250403,165700,387200186,1445,1445,1445,1445,0
20250403,165600,387200186,1445,1445,1445,1445,0
20250403,165500,387200186,1445,1445,1445,1445,0
20250403,165400,387200186,1445,1445,1445,1445,0
20250403,165300,387200186,1445,1445,1445,1445,0
20250403,165200,387200186,1445,1445,1445,1445,0
20250403,165100,387200186,1445,1445,1445,1445,0
20250403,165000,387200186,1445,1445,1445,1445,0
20250403,164900,387200186,1445,1445,1445,1445,0
20250403,164800,387200186,1445,1445,1445,1445,0
20250403,164700,387200186,1445,1445,1445,1445,0
20250403,164600,387200186,1445,1445,1445,1445,0
20250403,164500,387200186,1445,1445,1445,1445,0
20250403,164400,387200186,1445,1445,1445,1445,0
20250403,164300,387200186,1445,1445,1445,1445,0
20250403,164200,387200186,1445,1445,1445,1445,0
20250403,164100,387200186,1445,1445,1445,1445,0
20250403,164000,387200186,1445,1445,1445,1445,0
20250403,163900,387200186,1445,1445,1445,1445,0
20250403,163800,387200186,1445,1445,1445,1445,0
20250403,163700,387200186,1445,1445,1445,1445,0
20250403,163600,387200186,1445,1445,1445,1445,0
20250403,163500,387200186,1445,1445,1445,1445,0
20250403,163400,387200186,1445,1445,1445,1445,0
20250403,163300,387200186,1445,1445,1445,1445,0
20250403,163200,387200186,1445,1445,1445,1445,0
20250403,163100,387200186,1445,1445,1445,1445,0
20250403,163000,387200186,1445,1445,1445,1445,11592
20250403,162900,387200186,1445,1445,1445,1445,0
20250403,162800,387200186,1445,1445,1445,1445,0
20250403,162700,387200186,1445,1445,1445,1445,0
20250403,162600,387200186,1445,1445,1445,1445,0
20250403,162500,387200186,1445,1445,1445,1445,0
20250403,162400,387200186,1445,1445,1445,1445,0
20250403,162300,387200186,1445,1445,1445,1445,0
20250403,162200,387200186,1445,1445,1445,1445,0
20250403,162100,387200186,1445,1445,1445,1445,0
20250403,162000,387200186,1445,1445,1445,1445,0
20250403,161900,387200186,1445,1445,1445,1445,0
20250403,161800,387200186,1445,1445,1445,1445,0
20250403,161700,387200186,1445,1445,1445,1445,0
20250403,161600,387200186,1445,1445,1445,1445,0
20250403,161500,387200186,1445,1445,1445,1445,0
20250403,161400,387200186,1445,1445,1445,1445,0
20250403,161300,387200186,1445,1445,1445,1445,0
20250403,161200,387200186,1445,1445,1445,1445,0
20250403,161100,387200186,1445,1445,1445,1445,0
20250403,161000,387200186,1445,1445,1445,1445,0
20250403,160900,387200186,1445,1445,1445,1445,0
20250403,160800,387200186,1445,1445,1445,1445,0
20250403,160700,387200186,1445,1445,1445,1445,0
20250403,160600,387200186,1445,1445,1445,1445,0
20250403,160500,387200186,1445,1445,1445,1445,0
20250403,160400,387200186,1445,1445,1445,1445,0
20250403,160300,387200186,1445,1445,1445,1445,0
20250403,160200,387200186,1445,1445,1445,1445,0
20250403,160100,387200186,1445,1445,1445,1445,0
20250403,160000,387200186,1445,1445,1445,1445,11592
20250403,155900,387200186,1445,1445,1445,1445,0
20250403,155800,387200186,1445,1445,1445,1445,0
20250403,155700,387200186,1445,1445,1445,1445,0
20250403,155600,387200186,1445,1445,1445,1445,0
20250403,155500,387200186,1445,1445,1445,1445,0
20250403,155400,387200186,1445,1445,1445,1445,0
20250403,155300,387200186,1445,1445,1445,1445,0
20250403,155200,387200186,1445,1445,1445,1445,0
20250403,155100,387200186,1445,1445,1445,1445,0
20250403,155000,387200186,1445,1445,1445,1445,0
20250403,154900,387200186,1445,1445,1445,1445,0
20250403,154800,387200186,1445,1445,1445,1445,0
20250403,154700,387200186,1445,1445,1445,1445,0
20250403,154600,387200186,1445,1445,1445,1445,0
20250403,154500,387200186,1445,1445,1445,1445,0
20250403,154400,387200186,1445,1445,1445,1445,0
20250403,154300,387200186,1445,1445,1445,1445,0
20250403,154200,387200186,1445,1445,1445,1445,0
20250403,154100,387200186,1445,1445,1445,1445,0
20250403,154000,387200186,1445,1445,1445,1445,0
20250403,153900,387200186,1445,1445,1445,1445,0
20250403,153800,387200186,1445,1445,1445,1445,0
20250403,153700,387200186,1445,1445,1445,1445,0
20250403,153600,387200186,1445,1445,1445,1445,0
20250403,153500,387200186,1445,1445,1445,1445,0
20250403,153400,387200186,1445,1445,1445,1445,0
20250403,153300,387200186,1445,1445,1445,1445,0
20250403,153200,387200186,1445,1445,1445,1445,0
20250403,153100,387200186,1445,1445,1445,1445,0
20250403,153000,387200186,1445,1445,1445,1445,23184
20250403,152900,370449746,1437,1437,1437,1437,0
20250403,152800,370449746,1437,1437,1437,1437,0
20250403,152700,370449746,1437,1437,1437,1437,0
20250403,152600,370449746,1437,1437,1437,1437,0
20250403,152500,370449746,1437,1437,1437,1437,0
20250403,152400,370449746,1437,1437,1437,1437,0
20250403,152300,370449746,1437,1437,1437,1437,0
20250403,152200,370449746,1437,1437,1437,1437,0
20250403,152100,370449746,1437,1437,1437,1437,0
20250403,152000,370449746,1437,1437,1437,1437,0
20250403,151900,370449746,1437,1432,1437,1430,10025
20250403,151800,356108820,1437,1437,1438,1437,1810
20250403,151700,353507650,1437,1432,1437,1432,3001
20250403,151600,349196628,1437,1437,1437,1437,5
20250403,151500,349189443,1437,1437,1437,1437,1
20250403,151400,349188006,1431,1431,1431,1431,1500
20250403,151300,347041506,1431,1431,1431,1431,900
20250403,151200,345753606,1431,1438,1438,1431,21
20250403,151100,345723457,1438,1437,1438,1437,76
20250403,151000,345614230,1437,1437,1437,1437,54
20250403,150900,345536632,1431,1431,1431,1431,5
20250403,150800,345529477,1432,1432,1432,1432,3000
20250403,150700,341233477,1432,1437,1438,1432,101
20250403,150600,341088340,1432,1432,1432,1432,0
20250403,150500,341088340,1432,1432,1432,1432,417
20250403,150400,340491196,1432,1432,1432,1432,120
20250403,150300,340319356,1432,1432,1432,1432,0
20250403,150200,340319356,1432,1432,1432,1432,0
20250403,150100,340319356,1432,1432,1432,1432,100
20250403,150000,340176156,1430,1430,1430,1430,0
20250403,145900,340176156,1430,1431,1431,1430,10040
20250403,145800,325814349,1431,1431,1431,1431,187
20250403,145700,325546752,1434,1434,1434,1434,2000
20250403,145600,322678752,1434,1434,1434,1434,0
20250403,145500,322678752,1434,1434,1434,1434,0
20250403,145400,322678752,1434,1434,1434,1432,36
20250403,145300,322627190,1432,1432,1432,1432,1000
20250403,145200,321195190,1431,1431,1431,1431,0
20250403,145100,321195190,1431,1431,1431,1431,3000
20250403,145000,316902190,1431,1435,1435,1431,2000
20250403,144900,314038609,1435,1435,1435,1435,813
20250403,144800,312871954,1435,1435,1435,1435,0
20250403,144700,312871954,1435,1435,1435,1435,240
20250403,144600,312527554,1435,1435,1435,1435,240
20250403,144500,312183154,1437,1437,1437,1437,600
20250403,144400,311320954,1439,1439,1439,1439,0
20250403,144300,311320954,1439,1438,1439,1435,471
20250403,144200,310644090,1439,1439,1439,1439,0
20250403,144100,310644090,1439,1439,1439,1439,0
20250403,144000,310644090,1439,1438,1439,1438,34
20250403,143900,310595197,1438,1438,1438,1438,1642
20250403,143800,308234001,1438,1438,1438,1438,300
20250403,143700,307802601,1435,1435,1435,1435,0
20250403,143600,307802601,1435,1435,1435,1435,1
20250403,143500,307801166,1438,1438,1438,1438,0
20250403,143400,307801166,1438,1438,1438,1438,0
20250403,143300,307801166,1438,1438,1438,1438,0
20250403,143200,307801166,1438,1438,1438,1438,0
20250403,143100,307801166,1438,1433,1438,1433,21
20250403,143000,307771068,1438,1438,1438,1438,0
20250403,142900,307771068,1438,1437,1438,1437,382
20250403,142800,307222133,1434,1435,1435,1434,1637
20250403,142700,304874670,1437,1437,1437,1437,0
20250403,142600,304874670,1437,1437,1437,1437,0
20250403,142500,304874670,1437,1437,1437,1437,200
20250403,142400,304587270,1437,1437,1437,1437,5
20250403,142300,304580085,1439,1439,1439,1439,613
20250403,142200,303697978,1439,1439,1439,1439,0
20250403,142100,303697978,1439,1439,1439,1439,0
20250403,142000,303697978,1439,1439,1439,1439,0
20250403,141900,303697978,1439,1439,1439,1439,0
20250403,141800,303697978,1439,1432,1439,1432,5455
20250403,141700,295858833,1432,1433,1433,1432,2595
20250403,141600,292142481,1431,1431,1431,1431,0
20250403,141500,292142481,1431,1443,1443,1431,2020
20250403,141400,289251182,1431,1431,1431,1431,0
20250403,141300,289251182,1431,1431,1431,1431,0
20250403,141200,289251182,1431,1433,1433,1431,3500
20250403,141100,284242018,1443,1443,1443,1443,0
20250403,141000,284242018,1443,1434,1443,1433,1599
20250403,140900,281950248,1433,1433,1433,1433,0
20250403,140800,281950248,1433,1433,1433,1433,0
20250403,140700,281950248,1433,1433,1433,1433,260
20250403,140600,281577668,1435,1436,1436,1435,539
20250403,140500,280804061,1435,1435,1435,1435,0
20250403,140400,280804061,1435,1435,1435,1435,0
20250403,140300,280804061,1435,1435,1435,1435,350
20250403,140200,280301811,1441,1441,1441,1441,1
20250403,140100,280300370,1441,1441,1441,1441,0
20250403,140000,280300370,1441,1441,1441,1441,0
20250403,135900,280300370,1441,1443,1443,1441,3365
20250403,135800,275450809,1443,1442,1443,1442,540
20250403,135700,274671977,1442,1442,1442,1442,0
20250403,135600,274671977,1442,1442,1442,1442,138
20250403,135500,274472981,1442,1442,1442,1442,0
20250403,135400,274472981,1442,1442,1442,1442,11
20250403,135300,274457119,1441,1441,1441,1441,0
20250403,135200,274457119,1441,1441,1441,1441,0
20250403,135100,274457119,1441,1441,1441,1441,0
20250403,135000,274457119,1441,1441,1441,1441,183
20250403,134900,274193416,1441,1441,1441,1441,54
20250403,134800,274115602,1441,1434,1441,1434,6
20250403,134700,274106991,1441,1441,1441,1441,0
20250403,134600,274106991,1441,1441,1441,1441,0
20250403,134500,274106991,1441,1441,1441,1441,0
20250403,134400,274106991,1441,1441,1441,1441,0
20250403,134300,274106991,1441,1441,1441,1441,1
20250403,134200,274105550,1441,1441,1441,1441,0
20250403,134100,274105550,1441,1440,1441,1440,7
20250403,134000,274095469,1433,1433,1433,1433,73
20250403,133900,273990860,1433,1433,1433,1433,156
20250403,133800,273767312,1433,1433,1433,1433,0
20250403,133700,273767312,1433,1433,1433,1433,0
20250403,133600,273767312,1433,1434,1434,1433,1001
20250403,133500,272332667,1433,1439,1439,1433,1002
20250403,133400,270894158,1438,1438,1438,1433,8006
20250403,133300,259415266,1439,1439,1439,1439,1
20250403,133200,259413827,1447,1447,1447,1447,53
20250403,133100,259337136,1447,1447,1447,1447,1
20250403,133000,259335689,1434,1434,1434,1434,0
20250403,132900,259335689,1434,1434,1434,1434,0
20250403,132800,259335689,1434,1434,1434,1434,0
20250403,132700,259335689,1434,1434,1434,1434,0
20250403,132600,259335689,1434,1434,1434,1434,0
20250403,132500,259335689,1434,1434,1434,1434,0
20250403,132400,259335689,1434,1447,1447,1434,2018
20250403,132300,256441249,1435,1448,1449,1435,3625
20250403,132200,251212896,1447,1444,1447,1444,1865
20250403,132100,248517719,1444,1444,1444,1444,200
20250403,132000,248228919,1443,1443,1443,1443,0
20250403,131900,248228919,1443,1443,1443,1443,302
20250403,131800,247793133,1443,1443,1443,1443,0
20250403,131700,247793133,1443,1443,1443,1443,0
20250403,131600,247793133,1443,1443,1443,1443,0
20250403,131500,247793133,1443,1443,1443,1443,0
20250403,131400,247793133,1443,1443,1443,1443,100
20250403,131300,247648833,1443,1443,1443,1443,0
20250403,131200,247648833,1443,1443,1443,1443,0
20250403,131100,247648833,1443,1443,1443,1443,0
20250403,131000,247648833,1443,1443,1443,1443,0
20250403,130900,247648833,1443,1441,1443,1441,6769
20250403,130800,237888689,1430,1430,1430,1430,0
20250403,130700,237888689,1430,1430,1430,1430,0
20250403,130600,237888689,1430,1430,1430,1430,0
20250403,130500,237888689,1430,1430,1430,1430,0
20250403,130400,237888689,1430,1430,1430,1430,2
20250403,130300,237885829,1430,1430,1430,1430,0
20250403,130200,237885829,1430,1430,1430,1430,700
20250403,130100,236884829,1430,1430,1430,1430,40
20250403,130000,236827629,1430,1430,1430,1430,1377
20250403,125900,234858519,1431,1432,1432,1431,809
20250403,125800,233700740,1432,1432,1432,1432,41
20250403,125700,233642028,1432,1432,1432,1432,13
20250403,125600,233623412,1433,1433,1433,1433,681
20250403,125500,232647539,1434,1434,1434,1434,0
20250403,125400,232647539,1434,1434,1434,1434,394
20250403,125300,232082543,1435,1435,1435,1435,328
20250403,125200,231611863,1441,1441,1441,1441,200
20250403,125100,231323663,1441,1441,1441,1441,0
20250403,125000,231323663,1441,1441,1441,1441,0
20250403,124900,231323663,1441,1441,1441,1441,0
20250403,124800,231323663,1441,1441,1441,1441,0
20250403,124700,231323663,1441,1441,1441,1441,0
20250403,124600,231323663,1441,1441,1441,1441,55
20250403,124500,231244408,1442,1442,1442,1442,0
20250403,124400,231244408,1442,1442,1442,1442,0
20250403,124300,231244408,1442,1442,1442,1442,0
20250403,124200,231244408,1442,1442,1442,1442,0
20250403,124100,231244408,1442,1442,1442,1442,0
20250403,124000,231244408,1442,1435,1442,1435,2
20250403,123900,231241531,1434,1434,1434,1434,0
20250403,123800,231241531,1434,1434,1434,1434,0
20250403,123700,231241531,1434,1434,1434,1434,0
20250403,123600,231241531,1434,1434,1434,1434,0
20250403,123500,231241531,1434,1434,1434,1434,79
20250403,123400,231128245,1442,1442,1442,1442,0
20250403,123300,231128245,1442,1442,1442,1442,0
20250403,123200,231128245,1442,1442,1442,1442,703
20250403,123100,230114519,1442,1442,1442,1442,700
20250403,123000,229105119,1442,1442,1442,1442,0
20250403,122900,229105119,1442,1442,1442,1442,0
20250403,122800,229105119,1442,1442,1442,1442,0
20250403,122700,229105119,1442,1442,1442,1442,0
20250403,122600,229105119,1442,1442,1442,1442,0
20250403,122500,229105119,1442,1442,1442,1442,200
20250403,122400,228816719,1442,1442,1442,1442,0
20250403,122300,228816719,1442,1442,1442,1442,30
20250403,122200,228773459,1442,1442,1442,1442,0
20250403,122100,228773459,1442,1442,1442,1442,0
20250403,122000,228773459,1442,1442,1442,1442,0
20250403,121900,228773459,1442,1442,1442,1442,0
20250403,121800,228773459,1442,1442,1442,1442,1
20250403,121700,228772017,1435,1435,1435,1435,0
20250403,121600,228772017,1435,1435,1435,1435,6000
20250403,121500,220162017,1435,1436,1436,1435,454
20250403,121400,219510526,1442,1442,1442,1442,0
20250403,121300,219510526,1442,1442,1442,1442,0
20250403,121200,219510526,1442,1442,1442,1442,0
20250403,121100,219510526,1442,1442,1442,1442,0
20250403,121000,219510526,1442,1442,1442,1442,1
20250403,120900,219509084,1442,1442,1442,1442,0
20250403,120800,219509084,1442,1442,1442,1442,0
20250403,120700,219509084,1442,1442,1442,1442,0
20250403,120600,219509084,1442,1442,1442,1442,0
20250403,120500,219509084,1442,1442,1442,1442,10
20250403,120400,219494664,1443,1443,1443,1443,0
20250403,120300,219494664,1443,1443,1443,1443,0
20250403,120200,219494664,1443,1443,1443,1443,0
20250403,120100,219494664,1443,1443,1443,1443,0
20250403,120000,219494664,1443,1443,1443,1443,0
20250403,115900,219494664,1443,1443,1443,1443,0
20250403,115800,219494664,1443,1443,1443,1443,0
20250403,115700,219494664,1443,1443,1443,1443,100
20250403,115600,219350364,1443,1443,1443,1443,0
20250403,115500,219350364,1443,1443,1443,1443,0
20250403,115400,219350364,1443,1443,1443,1443,0
20250403,115300,219350364,1443,1443,1443,1443,0
20250403,115200,219350364,1443,1443,1443,1443,0
20250403,115100,219350364,1443,1443,1443,1443,0
20250403,115000,219350364,1443,1443,1443,1443,0
20250403,114900,219350364,1443,1443,1443,1443,60
20250403,114800,219263784,1445,1445,1445,1445,0
20250403,114700,219263784,1445,1444,1445,1444,30
20250403,114600,219220450,1445,1445,1445,1444,580
20250403,114500,218382389,1441,1441,1441,1441,216
20250403,114400,218071133,1440,1440,1440,1440,0
20250403,114300,218071133,1440,1440,1440,1440,0
20250403,114200,218071133,1440,1440,1440,1440,0
20250403,114100,218071133,1440,1440,1440,1440,0
20250403,114000,218071133,1440,1440,1440,1440,27
20250403,113900,218032253,1445,1445,1445,1445,0
20250403,113800,218032253,1445,1445,1445,1445,1
20250403,113700,218030808,1433,1440,1440,1433,500
20250403,113600,217312105,1445,1445,1445,1445,0
20250403,113500,217312105,1445,1445,1445,1445,2
20250403,113400,217309215,1445,1445,1445,1445,1
20250403,113300,217307770,1441,1441,1441,1441,0
20250403,113200,217307770,1441,1441,1441,1441,0
20250403,113100,217307770,1441,1441,1441,1441,2900
20250403,113000,213128870,1441,1445,1445,1441,106
20250403,112900,212976078,1439,1439,1439,1439,0
20250403,112800,212976078,1439,1439,1439,1439,0
20250403,112700,212976078,1439,1439,1439,1439,0
20250403,112600,212976078,1439,1439,1439,1439,0
20250403,112500,212976078,1439,1439,1439,1439,0
20250403,112400,212976078,1439,1439,1439,1439,0
20250403,112300,212976078,1439,1439,1439,1439,0
20250403,112200,212976078,1439,1439,1439,1439,0
20250403,112100,212976078,1439,1439,1439,1439,0
20250403,112000,212976078,1439,1439,1439,1439,0
20250403,111900,212976078,1439,1439,1439,1439,1
20250403,111800,212974639,1443,1443,1443,1443,0
20250403,111700,212974639,1443,1443,1443,1443,0
20250403,111600,212974639,1443,1443,1445,1443,1945
20250403,111500,210164722,1443,1443,1443,1443,0
20250403,111400,210164722,1443,1433,1443,1433,397
20250403,111300,209592771,1433,1442,1442,1433,1510
20250403,111200,207415441,1440,1440,1440,1440,0
20250403,111100,207415441,1440,1440,1440,1440,0
20250403,111000,207415441,1440,1440,1440,1440,0
20250403,110900,207415441,1440,1440,1440,1440,0
20250403,110800,207415441,1440,1440,1440,1440,0
20250403,110700,207415441,1440,1440,1440,1440,0
20250403,110600,207415441,1440,1440,1440,1440,3335
20250403,110500,202613041,1439,1439,1439,1439,120
20250403,110400,202440361,1439,1430,1439,1430,211
20250403,110300,202138586,1434,1431,1434,1431,445
20250403,110200,201500884,1432,1431,1434,1430,390
20250403,110100,200942797,1430,1430,1430,1430,0
20250403,110000,200942797,1430,1430,1430,1430,300
20250403,105900,200513797,1430,1430,1430,1430,0
20250403,105800,200513797,1430,1440,1440,1430,1001
20250403,105700,199082357,1430,1430,1430,1430,62
20250403,105600,198993697,1438,1436,1438,1436,1000
20250403,105500,197555864,1436,1436,1436,1436,900
20250403,105400,196263464,1436,1436,1436,1436,0
20250403,105300,196263464,1436,1436,1436,1436,0
20250403,105200,196263464,1436,1436,1436,1436,1
20250403,105100,196262028,1427,1427,1427,1427,0
20250403,105000,196262028,1427,1427,1427,1427,213
20250403,104900,195958077,1419,1439,1439,1419,3760
20250403,104800,190622537,1430,1430,1430,1430,539
20250403,104700,189851767,1417,1417,1417,1417,1
20250403,104600,189850350,1412,1412,1412,1412,0
20250403,104500,189850350,1412,1421,1421,1412,4000
20250403,104400,184192977,1420,1422,1422,1420,6000
20250403,104300,175669354,1430,1430,1430,1430,368
20250403,104200,175143114,1422,1422,1422,1422,24
20250403,104100,175108986,1424,1424,1424,1424,0
20250403,104000,175108986,1424,1424,1424,1424,0
20250403,103900,175108986,1424,1424,1424,1424,0
20250403,103800,175108986,1424,1424,1424,1424,0
20250403,103700,175108986,1424,1424,1424,1424,18
20250403,103600,175083354,1424,1430,1430,1420,10364
20250403,103500,160334226,1426,1426,1426,1426,0
20250403,103400,160334226,1426,1426,1426,1426,540
20250403,103300,159564186,1426,1426,1426,1426,0
20250403,103200,159564186,1426,1426,1426,1426,0
20250403,103100,159564186,1426,1426,1426,1426,35
20250403,103000,159514276,1426,1426,1426,1426,0
20250403,102900,159514276,1426,1443,1443,1426,10001
20250403,102800,145221270,1443,1443,1443,1443,5
20250403,102700,145214055,1444,1444,1444,1444,0
20250403,102600,145214055,1444,1444,1444,1444,0
20250403,102500,145214055,1444,1444,1444,1444,0
20250403,102400,145214055,1444,1444,1444,1444,1
20250403,102300,145212611,1443,1443,1443,1443,0
20250403,102200,145212611,1443,1443,1443,1443,0
20250403,102100,145212611,1443,1440,1443,1440,800
20250403,102000,144059711,1440,1440,1440,1440,0
20250403,101900,144059711,1440,1440,1440,1440,0
20250403,101800,144059711,1440,1431,1440,1431,895
20250403,101700,142777166,1436,1436,1436,1436,258
20250403,101600,142406678,1426,1426,1426,1426,0
20250403,101500,142406678,1426,1426,1426,1426,0
20250403,101400,142406678,1426,1426,1427,1426,2440
20250403,101300,138927028,1426,1426,1426,1426,0
20250403,101200,138927028,1426,1430,1430,1425,10512
20250403,101100,123929443,1433,1432,1433,1430,1024
20250403,101000,122463926,1432,1432,1432,1432,0
20250403,100900,122463926,1432,1432,1432,1432,595
20250403,100800,121611886,1430,1439,1439,1430,10200
20250403,100700,107012410,1449,1449,1449,1449,3
20250403,100600,107008063,1450,1450,1450,1450,10
20250403,100500,106993563,1450,1450,1450,1450,0
20250403,100400,106993563,1450,1450,1450,1450,1434
20250403,100300,104914263,1449,1448,1449,1448,121
20250403,100200,104738935,1438,1438,1438,1438,258
20250403,100100,104367931,1438,1438,1438,1437,6079
20250403,100000,95626359,1438,1438,1438,1438,1
20250403,095900,95624921,1439,1439,1439,1439,620
20250403,095800,94732741,1439,1442,1442,1439,241
20250403,095700,94385882,1443,1443,1443,1443,7
20250403,095600,94375781,1443,1443,1443,1443,4
20250403,095500,94370009,1449,1444,1449,1435,8002
20250403,095400,82879156,1443,1443,1443,1443,0
20250403,095300,82879156,1443,1443,1443,1443,0
20250403,095200,82879156,1443,1443,1443,1443,2000
20250403,095100,79993156,1443,1443,1443,1443,0
20250403,095000,79993156,1443,1444,1444,1443,5000
20250403,094900,72778089,1444,1451,1451,1444,2107
20250403,094800,69733833,1442,1458,1458,1442,3555
20250403,094700,64596489,1458,1443,1458,1443,408
20250403,094600,64003125,1461,1461,1461,1461,0
20250403,094500,64003125,1461,1442,1461,1442,801
20250403,094400,62848064,1441,1455,1455,1441,6116
20250403,094300,54034352,1463,1454,1463,1454,1402
20250403,094200,51994738,1445,1447,1447,1445,2500
20250403,094100,48381372,1447,1447,1447,1447,106
20250403,094000,48227990,1447,1448,1448,1447,1000
20250403,093900,46780484,1447,1447,1447,1447,0
20250403,093800,46780484,1447,1447,1447,1447,102
20250403,093700,46632890,1447,1464,1464,1447,550
20250403,093600,45837023,1442,1455,1455,1442,2000
20250403,093500,42932282,1462,1462,1462,1462,200
20250403,093400,42639882,1465,1462,1465,1462,50
20250403,093300,42566725,1462,1462,1462,1462,2
20250403,093200,42563801,1464,1462,1464,1462,140
20250403,093100,42358875,1456,1462,1462,1456,326
20250403,093000,41882657,1462,1462,1462,1462,1343
20250403,092900,39919191,1462,1455,1462,1455,1242
20250403,092800,38108196,1455,1466,1466,1455,889
20250403,092700,36811005,1466,1466,1466,1466,99
20250403,092600,36665871,1466,1465,1466,1465,999
20250403,092500,35201338,1466,1466,1466,1466,333
20250403,092400,34713160,1462,1462,1462,1462,0
20250403,092300,34713160,1462,1461,1462,1461,1000
20250403,092200,33251260,1462,1462,1462,1462,1098
20250403,092100,31645984,1461,1462,1462,1456,207
20250403,092000,31343570,1451,1447,1455,1445,7321
20250403,091900,20755042,1446,1451,1451,1446,300
20250403,091800,20320536,1455,1455,1455,1455,0
20250403,091700,20320536,1455,1455,1455,1455,7
20250403,091600,20310351,1467,1467,1467,1467,50
20250403,091500,20237001,1459,1459,1459,1459,353
20250403,091400,19721974,1455,1455,1455,1455,176
20250403,091300,19465894,1442,1450,1450,1442,135
20250403,091200,19270176,1450,1450,1450,1450,104
20250403,091100,19119376,1441,1441,1441,1441,0
20250403,091000,19119376,1441,1449,1449,1441,1001
20250403,090900,17668935,1449,1449,1449,1449,150
20250403,090800,17451585,1449,1449,1449,1449,0
20250403,090700,17451585,1449,1449,1449,1449,520
20250403,090600,16698105,1449,1449,1449,1449,500
20250403,090500,15973605,1431,1428,1431,1427,2349
20250403,090400,12618425,1430,1444,1444,1430,3648
20250403,090300,7398932,1450,1440,1450,1430,1775
20250403,090200,4858446,1440,1440,1440,1440,1030
20250403,090100,3375246,1440,1440,1440,1440,450
20250403,090000,2727246,1443,1450,1451,1443,1881
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190000 387200186 1445 1445 1445 1445 11592
3 20250403 185900 387200186 1445 1445 1445 1445 0
4 20250403 185800 387200186 1445 1445 1445 1445 0
5 20250403 185700 387200186 1445 1445 1445 1445 0
6 20250403 185600 387200186 1445 1445 1445 1445 0
7 20250403 185500 387200186 1445 1445 1445 1445 0
8 20250403 185400 387200186 1445 1445 1445 1445 0
9 20250403 185300 387200186 1445 1445 1445 1445 0
10 20250403 185200 387200186 1445 1445 1445 1445 0
11 20250403 185100 387200186 1445 1445 1445 1445 0
12 20250403 185000 387200186 1445 1445 1445 1445 0
13 20250403 184900 387200186 1445 1445 1445 1445 0
14 20250403 184800 387200186 1445 1445 1445 1445 0
15 20250403 184700 387200186 1445 1445 1445 1445 0
16 20250403 184600 387200186 1445 1445 1445 1445 0
17 20250403 184500 387200186 1445 1445 1445 1445 0
18 20250403 184400 387200186 1445 1445 1445 1445 0
19 20250403 184300 387200186 1445 1445 1445 1445 0
20 20250403 184200 387200186 1445 1445 1445 1445 0
21 20250403 184100 387200186 1445 1445 1445 1445 0
22 20250403 184000 387200186 1445 1445 1445 1445 0
23 20250403 183900 387200186 1445 1445 1445 1445 0
24 20250403 183800 387200186 1445 1445 1445 1445 0
25 20250403 183700 387200186 1445 1445 1445 1445 0
26 20250403 183600 387200186 1445 1445 1445 1445 0
27 20250403 183500 387200186 1445 1445 1445 1445 0
28 20250403 183400 387200186 1445 1445 1445 1445 0
29 20250403 183300 387200186 1445 1445 1445 1445 0
30 20250403 183200 387200186 1445 1445 1445 1445 0
31 20250403 183100 387200186 1445 1445 1445 1445 0
32 20250403 183000 387200186 1445 1445 1445 1445 11592
33 20250403 182900 387200186 1445 1445 1445 1445 0
34 20250403 182800 387200186 1445 1445 1445 1445 0
35 20250403 182700 387200186 1445 1445 1445 1445 0
36 20250403 182600 387200186 1445 1445 1445 1445 0
37 20250403 182500 387200186 1445 1445 1445 1445 0
38 20250403 182400 387200186 1445 1445 1445 1445 0
39 20250403 182300 387200186 1445 1445 1445 1445 0
40 20250403 182200 387200186 1445 1445 1445 1445 0
41 20250403 182100 387200186 1445 1445 1445 1445 0
42 20250403 182000 387200186 1445 1445 1445 1445 0
43 20250403 181900 387200186 1445 1445 1445 1445 0
44 20250403 181800 387200186 1445 1445 1445 1445 0
45 20250403 181700 387200186 1445 1445 1445 1445 0
46 20250403 181600 387200186 1445 1445 1445 1445 0
47 20250403 181500 387200186 1445 1445 1445 1445 0
48 20250403 181400 387200186 1445 1445 1445 1445 0
49 20250403 181300 387200186 1445 1445 1445 1445 0
50 20250403 181200 387200186 1445 1445 1445 1445 0
51 20250403 181100 387200186 1445 1445 1445 1445 0
52 20250403 181000 387200186 1445 1445 1445 1445 0
53 20250403 180900 387200186 1445 1445 1445 1445 0
54 20250403 180800 387200186 1445 1445 1445 1445 0
55 20250403 180700 387200186 1445 1445 1445 1445 0
56 20250403 180600 387200186 1445 1445 1445 1445 0
57 20250403 180500 387200186 1445 1445 1445 1445 0
58 20250403 180400 387200186 1445 1445 1445 1445 0
59 20250403 180300 387200186 1445 1445 1445 1445 0
60 20250403 180200 387200186 1445 1445 1445 1445 0
61 20250403 180100 387200186 1445 1445 1445 1445 0
62 20250403 180000 387200186 1445 1445 1445 1445 11592
63 20250403 175900 387200186 1445 1445 1445 1445 0
64 20250403 175800 387200186 1445 1445 1445 1445 0
65 20250403 175700 387200186 1445 1445 1445 1445 0
66 20250403 175600 387200186 1445 1445 1445 1445 0
67 20250403 175500 387200186 1445 1445 1445 1445 0
68 20250403 175400 387200186 1445 1445 1445 1445 0
69 20250403 175300 387200186 1445 1445 1445 1445 0
70 20250403 175200 387200186 1445 1445 1445 1445 0
71 20250403 175100 387200186 1445 1445 1445 1445 0
72 20250403 175000 387200186 1445 1445 1445 1445 0
73 20250403 174900 387200186 1445 1445 1445 1445 0
74 20250403 174800 387200186 1445 1445 1445 1445 0
75 20250403 174700 387200186 1445 1445 1445 1445 0
76 20250403 174600 387200186 1445 1445 1445 1445 0
77 20250403 174500 387200186 1445 1445 1445 1445 0
78 20250403 174400 387200186 1445 1445 1445 1445 0
79 20250403 174300 387200186 1445 1445 1445 1445 0
80 20250403 174200 387200186 1445 1445 1445 1445 0
81 20250403 174100 387200186 1445 1445 1445 1445 0
82 20250403 174000 387200186 1445 1445 1445 1445 0
83 20250403 173900 387200186 1445 1445 1445 1445 0
84 20250403 173800 387200186 1445 1445 1445 1445 0
85 20250403 173700 387200186 1445 1445 1445 1445 0
86 20250403 173600 387200186 1445 1445 1445 1445 0
87 20250403 173500 387200186 1445 1445 1445 1445 0
88 20250403 173400 387200186 1445 1445 1445 1445 0
89 20250403 173300 387200186 1445 1445 1445 1445 0
90 20250403 173200 387200186 1445 1445 1445 1445 0
91 20250403 173100 387200186 1445 1445 1445 1445 0
92 20250403 173000 387200186 1445 1445 1445 1445 11592
93 20250403 172900 387200186 1445 1445 1445 1445 0
94 20250403 172800 387200186 1445 1445 1445 1445 0
95 20250403 172700 387200186 1445 1445 1445 1445 0
96 20250403 172600 387200186 1445 1445 1445 1445 0
97 20250403 172500 387200186 1445 1445 1445 1445 0
98 20250403 172400 387200186 1445 1445 1445 1445 0
99 20250403 172300 387200186 1445 1445 1445 1445 0
100 20250403 172200 387200186 1445 1445 1445 1445 0
101 20250403 172100 387200186 1445 1445 1445 1445 0
102 20250403 172000 387200186 1445 1445 1445 1445 0
103 20250403 171900 387200186 1445 1445 1445 1445 0
104 20250403 171800 387200186 1445 1445 1445 1445 0
105 20250403 171700 387200186 1445 1445 1445 1445 0
106 20250403 171600 387200186 1445 1445 1445 1445 0
107 20250403 171500 387200186 1445 1445 1445 1445 0
108 20250403 171400 387200186 1445 1445 1445 1445 0
109 20250403 171300 387200186 1445 1445 1445 1445 0
110 20250403 171200 387200186 1445 1445 1445 1445 0
111 20250403 171100 387200186 1445 1445 1445 1445 0
112 20250403 171000 387200186 1445 1445 1445 1445 0
113 20250403 170900 387200186 1445 1445 1445 1445 0
114 20250403 170800 387200186 1445 1445 1445 1445 0
115 20250403 170700 387200186 1445 1445 1445 1445 0
116 20250403 170600 387200186 1445 1445 1445 1445 0
117 20250403 170500 387200186 1445 1445 1445 1445 0
118 20250403 170400 387200186 1445 1445 1445 1445 0
119 20250403 170300 387200186 1445 1445 1445 1445 0
120 20250403 170200 387200186 1445 1445 1445 1445 0
121 20250403 170100 387200186 1445 1445 1445 1445 0
122 20250403 170000 387200186 1445 1445 1445 1445 11592
123 20250403 165900 387200186 1445 1445 1445 1445 0
124 20250403 165800 387200186 1445 1445 1445 1445 0
125 20250403 165700 387200186 1445 1445 1445 1445 0
126 20250403 165600 387200186 1445 1445 1445 1445 0
127 20250403 165500 387200186 1445 1445 1445 1445 0
128 20250403 165400 387200186 1445 1445 1445 1445 0
129 20250403 165300 387200186 1445 1445 1445 1445 0
130 20250403 165200 387200186 1445 1445 1445 1445 0
131 20250403 165100 387200186 1445 1445 1445 1445 0
132 20250403 165000 387200186 1445 1445 1445 1445 0
133 20250403 164900 387200186 1445 1445 1445 1445 0
134 20250403 164800 387200186 1445 1445 1445 1445 0
135 20250403 164700 387200186 1445 1445 1445 1445 0
136 20250403 164600 387200186 1445 1445 1445 1445 0
137 20250403 164500 387200186 1445 1445 1445 1445 0
138 20250403 164400 387200186 1445 1445 1445 1445 0
139 20250403 164300 387200186 1445 1445 1445 1445 0
140 20250403 164200 387200186 1445 1445 1445 1445 0
141 20250403 164100 387200186 1445 1445 1445 1445 0
142 20250403 164000 387200186 1445 1445 1445 1445 0
143 20250403 163900 387200186 1445 1445 1445 1445 0
144 20250403 163800 387200186 1445 1445 1445 1445 0
145 20250403 163700 387200186 1445 1445 1445 1445 0
146 20250403 163600 387200186 1445 1445 1445 1445 0
147 20250403 163500 387200186 1445 1445 1445 1445 0
148 20250403 163400 387200186 1445 1445 1445 1445 0
149 20250403 163300 387200186 1445 1445 1445 1445 0
150 20250403 163200 387200186 1445 1445 1445 1445 0
151 20250403 163100 387200186 1445 1445 1445 1445 0
152 20250403 163000 387200186 1445 1445 1445 1445 11592
153 20250403 162900 387200186 1445 1445 1445 1445 0
154 20250403 162800 387200186 1445 1445 1445 1445 0
155 20250403 162700 387200186 1445 1445 1445 1445 0
156 20250403 162600 387200186 1445 1445 1445 1445 0
157 20250403 162500 387200186 1445 1445 1445 1445 0
158 20250403 162400 387200186 1445 1445 1445 1445 0
159 20250403 162300 387200186 1445 1445 1445 1445 0
160 20250403 162200 387200186 1445 1445 1445 1445 0
161 20250403 162100 387200186 1445 1445 1445 1445 0
162 20250403 162000 387200186 1445 1445 1445 1445 0
163 20250403 161900 387200186 1445 1445 1445 1445 0
164 20250403 161800 387200186 1445 1445 1445 1445 0
165 20250403 161700 387200186 1445 1445 1445 1445 0
166 20250403 161600 387200186 1445 1445 1445 1445 0
167 20250403 161500 387200186 1445 1445 1445 1445 0
168 20250403 161400 387200186 1445 1445 1445 1445 0
169 20250403 161300 387200186 1445 1445 1445 1445 0
170 20250403 161200 387200186 1445 1445 1445 1445 0
171 20250403 161100 387200186 1445 1445 1445 1445 0
172 20250403 161000 387200186 1445 1445 1445 1445 0
173 20250403 160900 387200186 1445 1445 1445 1445 0
174 20250403 160800 387200186 1445 1445 1445 1445 0
175 20250403 160700 387200186 1445 1445 1445 1445 0
176 20250403 160600 387200186 1445 1445 1445 1445 0
177 20250403 160500 387200186 1445 1445 1445 1445 0
178 20250403 160400 387200186 1445 1445 1445 1445 0
179 20250403 160300 387200186 1445 1445 1445 1445 0
180 20250403 160200 387200186 1445 1445 1445 1445 0
181 20250403 160100 387200186 1445 1445 1445 1445 0
182 20250403 160000 387200186 1445 1445 1445 1445 11592
183 20250403 155900 387200186 1445 1445 1445 1445 0
184 20250403 155800 387200186 1445 1445 1445 1445 0
185 20250403 155700 387200186 1445 1445 1445 1445 0
186 20250403 155600 387200186 1445 1445 1445 1445 0
187 20250403 155500 387200186 1445 1445 1445 1445 0
188 20250403 155400 387200186 1445 1445 1445 1445 0
189 20250403 155300 387200186 1445 1445 1445 1445 0
190 20250403 155200 387200186 1445 1445 1445 1445 0
191 20250403 155100 387200186 1445 1445 1445 1445 0
192 20250403 155000 387200186 1445 1445 1445 1445 0
193 20250403 154900 387200186 1445 1445 1445 1445 0
194 20250403 154800 387200186 1445 1445 1445 1445 0
195 20250403 154700 387200186 1445 1445 1445 1445 0
196 20250403 154600 387200186 1445 1445 1445 1445 0
197 20250403 154500 387200186 1445 1445 1445 1445 0
198 20250403 154400 387200186 1445 1445 1445 1445 0
199 20250403 154300 387200186 1445 1445 1445 1445 0
200 20250403 154200 387200186 1445 1445 1445 1445 0
201 20250403 154100 387200186 1445 1445 1445 1445 0
202 20250403 154000 387200186 1445 1445 1445 1445 0
203 20250403 153900 387200186 1445 1445 1445 1445 0
204 20250403 153800 387200186 1445 1445 1445 1445 0
205 20250403 153700 387200186 1445 1445 1445 1445 0
206 20250403 153600 387200186 1445 1445 1445 1445 0
207 20250403 153500 387200186 1445 1445 1445 1445 0
208 20250403 153400 387200186 1445 1445 1445 1445 0
209 20250403 153300 387200186 1445 1445 1445 1445 0
210 20250403 153200 387200186 1445 1445 1445 1445 0
211 20250403 153100 387200186 1445 1445 1445 1445 0
212 20250403 153000 387200186 1445 1445 1445 1445 23184
213 20250403 152900 370449746 1437 1437 1437 1437 0
214 20250403 152800 370449746 1437 1437 1437 1437 0
215 20250403 152700 370449746 1437 1437 1437 1437 0
216 20250403 152600 370449746 1437 1437 1437 1437 0
217 20250403 152500 370449746 1437 1437 1437 1437 0
218 20250403 152400 370449746 1437 1437 1437 1437 0
219 20250403 152300 370449746 1437 1437 1437 1437 0
220 20250403 152200 370449746 1437 1437 1437 1437 0
221 20250403 152100 370449746 1437 1437 1437 1437 0
222 20250403 152000 370449746 1437 1437 1437 1437 0
223 20250403 151900 370449746 1437 1432 1437 1430 10025
224 20250403 151800 356108820 1437 1437 1438 1437 1810
225 20250403 151700 353507650 1437 1432 1437 1432 3001
226 20250403 151600 349196628 1437 1437 1437 1437 5
227 20250403 151500 349189443 1437 1437 1437 1437 1
228 20250403 151400 349188006 1431 1431 1431 1431 1500
229 20250403 151300 347041506 1431 1431 1431 1431 900
230 20250403 151200 345753606 1431 1438 1438 1431 21
231 20250403 151100 345723457 1438 1437 1438 1437 76
232 20250403 151000 345614230 1437 1437 1437 1437 54
233 20250403 150900 345536632 1431 1431 1431 1431 5
234 20250403 150800 345529477 1432 1432 1432 1432 3000
235 20250403 150700 341233477 1432 1437 1438 1432 101
236 20250403 150600 341088340 1432 1432 1432 1432 0
237 20250403 150500 341088340 1432 1432 1432 1432 417
238 20250403 150400 340491196 1432 1432 1432 1432 120
239 20250403 150300 340319356 1432 1432 1432 1432 0
240 20250403 150200 340319356 1432 1432 1432 1432 0
241 20250403 150100 340319356 1432 1432 1432 1432 100
242 20250403 150000 340176156 1430 1430 1430 1430 0
243 20250403 145900 340176156 1430 1431 1431 1430 10040
244 20250403 145800 325814349 1431 1431 1431 1431 187
245 20250403 145700 325546752 1434 1434 1434 1434 2000
246 20250403 145600 322678752 1434 1434 1434 1434 0
247 20250403 145500 322678752 1434 1434 1434 1434 0
248 20250403 145400 322678752 1434 1434 1434 1432 36
249 20250403 145300 322627190 1432 1432 1432 1432 1000
250 20250403 145200 321195190 1431 1431 1431 1431 0
251 20250403 145100 321195190 1431 1431 1431 1431 3000
252 20250403 145000 316902190 1431 1435 1435 1431 2000
253 20250403 144900 314038609 1435 1435 1435 1435 813
254 20250403 144800 312871954 1435 1435 1435 1435 0
255 20250403 144700 312871954 1435 1435 1435 1435 240
256 20250403 144600 312527554 1435 1435 1435 1435 240
257 20250403 144500 312183154 1437 1437 1437 1437 600
258 20250403 144400 311320954 1439 1439 1439 1439 0
259 20250403 144300 311320954 1439 1438 1439 1435 471
260 20250403 144200 310644090 1439 1439 1439 1439 0
261 20250403 144100 310644090 1439 1439 1439 1439 0
262 20250403 144000 310644090 1439 1438 1439 1438 34
263 20250403 143900 310595197 1438 1438 1438 1438 1642
264 20250403 143800 308234001 1438 1438 1438 1438 300
265 20250403 143700 307802601 1435 1435 1435 1435 0
266 20250403 143600 307802601 1435 1435 1435 1435 1
267 20250403 143500 307801166 1438 1438 1438 1438 0
268 20250403 143400 307801166 1438 1438 1438 1438 0
269 20250403 143300 307801166 1438 1438 1438 1438 0
270 20250403 143200 307801166 1438 1438 1438 1438 0
271 20250403 143100 307801166 1438 1433 1438 1433 21
272 20250403 143000 307771068 1438 1438 1438 1438 0
273 20250403 142900 307771068 1438 1437 1438 1437 382
274 20250403 142800 307222133 1434 1435 1435 1434 1637
275 20250403 142700 304874670 1437 1437 1437 1437 0
276 20250403 142600 304874670 1437 1437 1437 1437 0
277 20250403 142500 304874670 1437 1437 1437 1437 200
278 20250403 142400 304587270 1437 1437 1437 1437 5
279 20250403 142300 304580085 1439 1439 1439 1439 613
280 20250403 142200 303697978 1439 1439 1439 1439 0
281 20250403 142100 303697978 1439 1439 1439 1439 0
282 20250403 142000 303697978 1439 1439 1439 1439 0
283 20250403 141900 303697978 1439 1439 1439 1439 0
284 20250403 141800 303697978 1439 1432 1439 1432 5455
285 20250403 141700 295858833 1432 1433 1433 1432 2595
286 20250403 141600 292142481 1431 1431 1431 1431 0
287 20250403 141500 292142481 1431 1443 1443 1431 2020
288 20250403 141400 289251182 1431 1431 1431 1431 0
289 20250403 141300 289251182 1431 1431 1431 1431 0
290 20250403 141200 289251182 1431 1433 1433 1431 3500
291 20250403 141100 284242018 1443 1443 1443 1443 0
292 20250403 141000 284242018 1443 1434 1443 1433 1599
293 20250403 140900 281950248 1433 1433 1433 1433 0
294 20250403 140800 281950248 1433 1433 1433 1433 0
295 20250403 140700 281950248 1433 1433 1433 1433 260
296 20250403 140600 281577668 1435 1436 1436 1435 539
297 20250403 140500 280804061 1435 1435 1435 1435 0
298 20250403 140400 280804061 1435 1435 1435 1435 0
299 20250403 140300 280804061 1435 1435 1435 1435 350
300 20250403 140200 280301811 1441 1441 1441 1441 1
301 20250403 140100 280300370 1441 1441 1441 1441 0
302 20250403 140000 280300370 1441 1441 1441 1441 0
303 20250403 135900 280300370 1441 1443 1443 1441 3365
304 20250403 135800 275450809 1443 1442 1443 1442 540
305 20250403 135700 274671977 1442 1442 1442 1442 0
306 20250403 135600 274671977 1442 1442 1442 1442 138
307 20250403 135500 274472981 1442 1442 1442 1442 0
308 20250403 135400 274472981 1442 1442 1442 1442 11
309 20250403 135300 274457119 1441 1441 1441 1441 0
310 20250403 135200 274457119 1441 1441 1441 1441 0
311 20250403 135100 274457119 1441 1441 1441 1441 0
312 20250403 135000 274457119 1441 1441 1441 1441 183
313 20250403 134900 274193416 1441 1441 1441 1441 54
314 20250403 134800 274115602 1441 1434 1441 1434 6
315 20250403 134700 274106991 1441 1441 1441 1441 0
316 20250403 134600 274106991 1441 1441 1441 1441 0
317 20250403 134500 274106991 1441 1441 1441 1441 0
318 20250403 134400 274106991 1441 1441 1441 1441 0
319 20250403 134300 274106991 1441 1441 1441 1441 1
320 20250403 134200 274105550 1441 1441 1441 1441 0
321 20250403 134100 274105550 1441 1440 1441 1440 7
322 20250403 134000 274095469 1433 1433 1433 1433 73
323 20250403 133900 273990860 1433 1433 1433 1433 156
324 20250403 133800 273767312 1433 1433 1433 1433 0
325 20250403 133700 273767312 1433 1433 1433 1433 0
326 20250403 133600 273767312 1433 1434 1434 1433 1001
327 20250403 133500 272332667 1433 1439 1439 1433 1002
328 20250403 133400 270894158 1438 1438 1438 1433 8006
329 20250403 133300 259415266 1439 1439 1439 1439 1
330 20250403 133200 259413827 1447 1447 1447 1447 53
331 20250403 133100 259337136 1447 1447 1447 1447 1
332 20250403 133000 259335689 1434 1434 1434 1434 0
333 20250403 132900 259335689 1434 1434 1434 1434 0
334 20250403 132800 259335689 1434 1434 1434 1434 0
335 20250403 132700 259335689 1434 1434 1434 1434 0
336 20250403 132600 259335689 1434 1434 1434 1434 0
337 20250403 132500 259335689 1434 1434 1434 1434 0
338 20250403 132400 259335689 1434 1447 1447 1434 2018
339 20250403 132300 256441249 1435 1448 1449 1435 3625
340 20250403 132200 251212896 1447 1444 1447 1444 1865
341 20250403 132100 248517719 1444 1444 1444 1444 200
342 20250403 132000 248228919 1443 1443 1443 1443 0
343 20250403 131900 248228919 1443 1443 1443 1443 302
344 20250403 131800 247793133 1443 1443 1443 1443 0
345 20250403 131700 247793133 1443 1443 1443 1443 0
346 20250403 131600 247793133 1443 1443 1443 1443 0
347 20250403 131500 247793133 1443 1443 1443 1443 0
348 20250403 131400 247793133 1443 1443 1443 1443 100
349 20250403 131300 247648833 1443 1443 1443 1443 0
350 20250403 131200 247648833 1443 1443 1443 1443 0
351 20250403 131100 247648833 1443 1443 1443 1443 0
352 20250403 131000 247648833 1443 1443 1443 1443 0
353 20250403 130900 247648833 1443 1441 1443 1441 6769
354 20250403 130800 237888689 1430 1430 1430 1430 0
355 20250403 130700 237888689 1430 1430 1430 1430 0
356 20250403 130600 237888689 1430 1430 1430 1430 0
357 20250403 130500 237888689 1430 1430 1430 1430 0
358 20250403 130400 237888689 1430 1430 1430 1430 2
359 20250403 130300 237885829 1430 1430 1430 1430 0
360 20250403 130200 237885829 1430 1430 1430 1430 700
361 20250403 130100 236884829 1430 1430 1430 1430 40
362 20250403 130000 236827629 1430 1430 1430 1430 1377
363 20250403 125900 234858519 1431 1432 1432 1431 809
364 20250403 125800 233700740 1432 1432 1432 1432 41
365 20250403 125700 233642028 1432 1432 1432 1432 13
366 20250403 125600 233623412 1433 1433 1433 1433 681
367 20250403 125500 232647539 1434 1434 1434 1434 0
368 20250403 125400 232647539 1434 1434 1434 1434 394
369 20250403 125300 232082543 1435 1435 1435 1435 328
370 20250403 125200 231611863 1441 1441 1441 1441 200
371 20250403 125100 231323663 1441 1441 1441 1441 0
372 20250403 125000 231323663 1441 1441 1441 1441 0
373 20250403 124900 231323663 1441 1441 1441 1441 0
374 20250403 124800 231323663 1441 1441 1441 1441 0
375 20250403 124700 231323663 1441 1441 1441 1441 0
376 20250403 124600 231323663 1441 1441 1441 1441 55
377 20250403 124500 231244408 1442 1442 1442 1442 0
378 20250403 124400 231244408 1442 1442 1442 1442 0
379 20250403 124300 231244408 1442 1442 1442 1442 0
380 20250403 124200 231244408 1442 1442 1442 1442 0
381 20250403 124100 231244408 1442 1442 1442 1442 0
382 20250403 124000 231244408 1442 1435 1442 1435 2
383 20250403 123900 231241531 1434 1434 1434 1434 0
384 20250403 123800 231241531 1434 1434 1434 1434 0
385 20250403 123700 231241531 1434 1434 1434 1434 0
386 20250403 123600 231241531 1434 1434 1434 1434 0
387 20250403 123500 231241531 1434 1434 1434 1434 79
388 20250403 123400 231128245 1442 1442 1442 1442 0
389 20250403 123300 231128245 1442 1442 1442 1442 0
390 20250403 123200 231128245 1442 1442 1442 1442 703
391 20250403 123100 230114519 1442 1442 1442 1442 700
392 20250403 123000 229105119 1442 1442 1442 1442 0
393 20250403 122900 229105119 1442 1442 1442 1442 0
394 20250403 122800 229105119 1442 1442 1442 1442 0
395 20250403 122700 229105119 1442 1442 1442 1442 0
396 20250403 122600 229105119 1442 1442 1442 1442 0
397 20250403 122500 229105119 1442 1442 1442 1442 200
398 20250403 122400 228816719 1442 1442 1442 1442 0
399 20250403 122300 228816719 1442 1442 1442 1442 30
400 20250403 122200 228773459 1442 1442 1442 1442 0
401 20250403 122100 228773459 1442 1442 1442 1442 0
402 20250403 122000 228773459 1442 1442 1442 1442 0
403 20250403 121900 228773459 1442 1442 1442 1442 0
404 20250403 121800 228773459 1442 1442 1442 1442 1
405 20250403 121700 228772017 1435 1435 1435 1435 0
406 20250403 121600 228772017 1435 1435 1435 1435 6000
407 20250403 121500 220162017 1435 1436 1436 1435 454
408 20250403 121400 219510526 1442 1442 1442 1442 0
409 20250403 121300 219510526 1442 1442 1442 1442 0
410 20250403 121200 219510526 1442 1442 1442 1442 0
411 20250403 121100 219510526 1442 1442 1442 1442 0
412 20250403 121000 219510526 1442 1442 1442 1442 1
413 20250403 120900 219509084 1442 1442 1442 1442 0
414 20250403 120800 219509084 1442 1442 1442 1442 0
415 20250403 120700 219509084 1442 1442 1442 1442 0
416 20250403 120600 219509084 1442 1442 1442 1442 0
417 20250403 120500 219509084 1442 1442 1442 1442 10
418 20250403 120400 219494664 1443 1443 1443 1443 0
419 20250403 120300 219494664 1443 1443 1443 1443 0
420 20250403 120200 219494664 1443 1443 1443 1443 0
421 20250403 120100 219494664 1443 1443 1443 1443 0
422 20250403 120000 219494664 1443 1443 1443 1443 0
423 20250403 115900 219494664 1443 1443 1443 1443 0
424 20250403 115800 219494664 1443 1443 1443 1443 0
425 20250403 115700 219494664 1443 1443 1443 1443 100
426 20250403 115600 219350364 1443 1443 1443 1443 0
427 20250403 115500 219350364 1443 1443 1443 1443 0
428 20250403 115400 219350364 1443 1443 1443 1443 0
429 20250403 115300 219350364 1443 1443 1443 1443 0
430 20250403 115200 219350364 1443 1443 1443 1443 0
431 20250403 115100 219350364 1443 1443 1443 1443 0
432 20250403 115000 219350364 1443 1443 1443 1443 0
433 20250403 114900 219350364 1443 1443 1443 1443 60
434 20250403 114800 219263784 1445 1445 1445 1445 0
435 20250403 114700 219263784 1445 1444 1445 1444 30
436 20250403 114600 219220450 1445 1445 1445 1444 580
437 20250403 114500 218382389 1441 1441 1441 1441 216
438 20250403 114400 218071133 1440 1440 1440 1440 0
439 20250403 114300 218071133 1440 1440 1440 1440 0
440 20250403 114200 218071133 1440 1440 1440 1440 0
441 20250403 114100 218071133 1440 1440 1440 1440 0
442 20250403 114000 218071133 1440 1440 1440 1440 27
443 20250403 113900 218032253 1445 1445 1445 1445 0
444 20250403 113800 218032253 1445 1445 1445 1445 1
445 20250403 113700 218030808 1433 1440 1440 1433 500
446 20250403 113600 217312105 1445 1445 1445 1445 0
447 20250403 113500 217312105 1445 1445 1445 1445 2
448 20250403 113400 217309215 1445 1445 1445 1445 1
449 20250403 113300 217307770 1441 1441 1441 1441 0
450 20250403 113200 217307770 1441 1441 1441 1441 0
451 20250403 113100 217307770 1441 1441 1441 1441 2900
452 20250403 113000 213128870 1441 1445 1445 1441 106
453 20250403 112900 212976078 1439 1439 1439 1439 0
454 20250403 112800 212976078 1439 1439 1439 1439 0
455 20250403 112700 212976078 1439 1439 1439 1439 0
456 20250403 112600 212976078 1439 1439 1439 1439 0
457 20250403 112500 212976078 1439 1439 1439 1439 0
458 20250403 112400 212976078 1439 1439 1439 1439 0
459 20250403 112300 212976078 1439 1439 1439 1439 0
460 20250403 112200 212976078 1439 1439 1439 1439 0
461 20250403 112100 212976078 1439 1439 1439 1439 0
462 20250403 112000 212976078 1439 1439 1439 1439 0
463 20250403 111900 212976078 1439 1439 1439 1439 1
464 20250403 111800 212974639 1443 1443 1443 1443 0
465 20250403 111700 212974639 1443 1443 1443 1443 0
466 20250403 111600 212974639 1443 1443 1445 1443 1945
467 20250403 111500 210164722 1443 1443 1443 1443 0
468 20250403 111400 210164722 1443 1433 1443 1433 397
469 20250403 111300 209592771 1433 1442 1442 1433 1510
470 20250403 111200 207415441 1440 1440 1440 1440 0
471 20250403 111100 207415441 1440 1440 1440 1440 0
472 20250403 111000 207415441 1440 1440 1440 1440 0
473 20250403 110900 207415441 1440 1440 1440 1440 0
474 20250403 110800 207415441 1440 1440 1440 1440 0
475 20250403 110700 207415441 1440 1440 1440 1440 0
476 20250403 110600 207415441 1440 1440 1440 1440 3335
477 20250403 110500 202613041 1439 1439 1439 1439 120
478 20250403 110400 202440361 1439 1430 1439 1430 211
479 20250403 110300 202138586 1434 1431 1434 1431 445
480 20250403 110200 201500884 1432 1431 1434 1430 390
481 20250403 110100 200942797 1430 1430 1430 1430 0
482 20250403 110000 200942797 1430 1430 1430 1430 300
483 20250403 105900 200513797 1430 1430 1430 1430 0
484 20250403 105800 200513797 1430 1440 1440 1430 1001
485 20250403 105700 199082357 1430 1430 1430 1430 62
486 20250403 105600 198993697 1438 1436 1438 1436 1000
487 20250403 105500 197555864 1436 1436 1436 1436 900
488 20250403 105400 196263464 1436 1436 1436 1436 0
489 20250403 105300 196263464 1436 1436 1436 1436 0
490 20250403 105200 196263464 1436 1436 1436 1436 1
491 20250403 105100 196262028 1427 1427 1427 1427 0
492 20250403 105000 196262028 1427 1427 1427 1427 213
493 20250403 104900 195958077 1419 1439 1439 1419 3760
494 20250403 104800 190622537 1430 1430 1430 1430 539
495 20250403 104700 189851767 1417 1417 1417 1417 1
496 20250403 104600 189850350 1412 1412 1412 1412 0
497 20250403 104500 189850350 1412 1421 1421 1412 4000
498 20250403 104400 184192977 1420 1422 1422 1420 6000
499 20250403 104300 175669354 1430 1430 1430 1430 368
500 20250403 104200 175143114 1422 1422 1422 1422 24
501 20250403 104100 175108986 1424 1424 1424 1424 0
502 20250403 104000 175108986 1424 1424 1424 1424 0
503 20250403 103900 175108986 1424 1424 1424 1424 0
504 20250403 103800 175108986 1424 1424 1424 1424 0
505 20250403 103700 175108986 1424 1424 1424 1424 18
506 20250403 103600 175083354 1424 1430 1430 1420 10364
507 20250403 103500 160334226 1426 1426 1426 1426 0
508 20250403 103400 160334226 1426 1426 1426 1426 540
509 20250403 103300 159564186 1426 1426 1426 1426 0
510 20250403 103200 159564186 1426 1426 1426 1426 0
511 20250403 103100 159564186 1426 1426 1426 1426 35
512 20250403 103000 159514276 1426 1426 1426 1426 0
513 20250403 102900 159514276 1426 1443 1443 1426 10001
514 20250403 102800 145221270 1443 1443 1443 1443 5
515 20250403 102700 145214055 1444 1444 1444 1444 0
516 20250403 102600 145214055 1444 1444 1444 1444 0
517 20250403 102500 145214055 1444 1444 1444 1444 0
518 20250403 102400 145214055 1444 1444 1444 1444 1
519 20250403 102300 145212611 1443 1443 1443 1443 0
520 20250403 102200 145212611 1443 1443 1443 1443 0
521 20250403 102100 145212611 1443 1440 1443 1440 800
522 20250403 102000 144059711 1440 1440 1440 1440 0
523 20250403 101900 144059711 1440 1440 1440 1440 0
524 20250403 101800 144059711 1440 1431 1440 1431 895
525 20250403 101700 142777166 1436 1436 1436 1436 258
526 20250403 101600 142406678 1426 1426 1426 1426 0
527 20250403 101500 142406678 1426 1426 1426 1426 0
528 20250403 101400 142406678 1426 1426 1427 1426 2440
529 20250403 101300 138927028 1426 1426 1426 1426 0
530 20250403 101200 138927028 1426 1430 1430 1425 10512
531 20250403 101100 123929443 1433 1432 1433 1430 1024
532 20250403 101000 122463926 1432 1432 1432 1432 0
533 20250403 100900 122463926 1432 1432 1432 1432 595
534 20250403 100800 121611886 1430 1439 1439 1430 10200
535 20250403 100700 107012410 1449 1449 1449 1449 3
536 20250403 100600 107008063 1450 1450 1450 1450 10
537 20250403 100500 106993563 1450 1450 1450 1450 0
538 20250403 100400 106993563 1450 1450 1450 1450 1434
539 20250403 100300 104914263 1449 1448 1449 1448 121
540 20250403 100200 104738935 1438 1438 1438 1438 258
541 20250403 100100 104367931 1438 1438 1438 1437 6079
542 20250403 100000 95626359 1438 1438 1438 1438 1
543 20250403 095900 95624921 1439 1439 1439 1439 620
544 20250403 095800 94732741 1439 1442 1442 1439 241
545 20250403 095700 94385882 1443 1443 1443 1443 7
546 20250403 095600 94375781 1443 1443 1443 1443 4
547 20250403 095500 94370009 1449 1444 1449 1435 8002
548 20250403 095400 82879156 1443 1443 1443 1443 0
549 20250403 095300 82879156 1443 1443 1443 1443 0
550 20250403 095200 82879156 1443 1443 1443 1443 2000
551 20250403 095100 79993156 1443 1443 1443 1443 0
552 20250403 095000 79993156 1443 1444 1444 1443 5000
553 20250403 094900 72778089 1444 1451 1451 1444 2107
554 20250403 094800 69733833 1442 1458 1458 1442 3555
555 20250403 094700 64596489 1458 1443 1458 1443 408
556 20250403 094600 64003125 1461 1461 1461 1461 0
557 20250403 094500 64003125 1461 1442 1461 1442 801
558 20250403 094400 62848064 1441 1455 1455 1441 6116
559 20250403 094300 54034352 1463 1454 1463 1454 1402
560 20250403 094200 51994738 1445 1447 1447 1445 2500
561 20250403 094100 48381372 1447 1447 1447 1447 106
562 20250403 094000 48227990 1447 1448 1448 1447 1000
563 20250403 093900 46780484 1447 1447 1447 1447 0
564 20250403 093800 46780484 1447 1447 1447 1447 102
565 20250403 093700 46632890 1447 1464 1464 1447 550
566 20250403 093600 45837023 1442 1455 1455 1442 2000
567 20250403 093500 42932282 1462 1462 1462 1462 200
568 20250403 093400 42639882 1465 1462 1465 1462 50
569 20250403 093300 42566725 1462 1462 1462 1462 2
570 20250403 093200 42563801 1464 1462 1464 1462 140
571 20250403 093100 42358875 1456 1462 1462 1456 326
572 20250403 093000 41882657 1462 1462 1462 1462 1343
573 20250403 092900 39919191 1462 1455 1462 1455 1242
574 20250403 092800 38108196 1455 1466 1466 1455 889
575 20250403 092700 36811005 1466 1466 1466 1466 99
576 20250403 092600 36665871 1466 1465 1466 1465 999
577 20250403 092500 35201338 1466 1466 1466 1466 333
578 20250403 092400 34713160 1462 1462 1462 1462 0
579 20250403 092300 34713160 1462 1461 1462 1461 1000
580 20250403 092200 33251260 1462 1462 1462 1462 1098
581 20250403 092100 31645984 1461 1462 1462 1456 207
582 20250403 092000 31343570 1451 1447 1455 1445 7321
583 20250403 091900 20755042 1446 1451 1451 1446 300
584 20250403 091800 20320536 1455 1455 1455 1455 0
585 20250403 091700 20320536 1455 1455 1455 1455 7
586 20250403 091600 20310351 1467 1467 1467 1467 50
587 20250403 091500 20237001 1459 1459 1459 1459 353
588 20250403 091400 19721974 1455 1455 1455 1455 176
589 20250403 091300 19465894 1442 1450 1450 1442 135
590 20250403 091200 19270176 1450 1450 1450 1450 104
591 20250403 091100 19119376 1441 1441 1441 1441 0
592 20250403 091000 19119376 1441 1449 1449 1441 1001
593 20250403 090900 17668935 1449 1449 1449 1449 150
594 20250403 090800 17451585 1449 1449 1449 1449 0
595 20250403 090700 17451585 1449 1449 1449 1449 520
596 20250403 090600 16698105 1449 1449 1449 1449 500
597 20250403 090500 15973605 1431 1428 1431 1427 2349
598 20250403 090400 12618425 1430 1444 1444 1430 3648
599 20250403 090300 7398932 1450 1440 1450 1430 1775
600 20250403 090200 4858446 1440 1440 1440 1440 1030
601 20250403 090100 3375246 1440 1440 1440 1440 450
602 20250403 090000 2727246 1443 1450 1451 1443 1881