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

608
039010/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190600,112881320,6440,6440,6440,6440,1677
20250403,190500,112881320,6440,6440,6440,6440,0
20250403,190400,112881320,6440,6440,6440,6440,0
20250403,190300,112881320,6440,6440,6440,6440,0
20250403,190200,112881320,6440,6440,6440,6440,0
20250403,190100,112881320,6440,6440,6440,6440,0
20250403,190000,112881320,6440,6440,6440,6440,0
20250403,185900,112881320,6440,6440,6440,6440,0
20250403,185800,112881320,6440,6440,6440,6440,0
20250403,185700,112881320,6440,6440,6440,6440,0
20250403,185600,112881320,6440,6440,6440,6440,0
20250403,185500,112881320,6440,6440,6440,6440,0
20250403,185400,112881320,6440,6440,6440,6440,0
20250403,185300,112881320,6440,6440,6440,6440,0
20250403,185200,112881320,6440,6440,6440,6440,0
20250403,185100,112881320,6440,6440,6440,6440,0
20250403,185000,112881320,6440,6440,6440,6440,0
20250403,184900,112881320,6440,6440,6440,6440,0
20250403,184800,112881320,6440,6440,6440,6440,0
20250403,184700,112881320,6440,6440,6440,6440,0
20250403,184600,112881320,6440,6440,6440,6440,0
20250403,184500,112881320,6440,6440,6440,6440,0
20250403,184400,112881320,6440,6440,6440,6440,0
20250403,184300,112881320,6440,6440,6440,6440,0
20250403,184200,112881320,6440,6440,6440,6440,0
20250403,184100,112881320,6440,6440,6440,6440,0
20250403,184000,112881320,6440,6440,6440,6440,0
20250403,183900,112881320,6440,6440,6440,6440,0
20250403,183800,112881320,6440,6440,6440,6440,0
20250403,183700,112881320,6440,6440,6440,6440,0
20250403,183600,112881320,6440,6440,6440,6440,1677
20250403,183500,112881320,6440,6440,6440,6440,0
20250403,183400,112881320,6440,6440,6440,6440,0
20250403,183300,112881320,6440,6440,6440,6440,0
20250403,183200,112881320,6440,6440,6440,6440,0
20250403,183100,112881320,6440,6440,6440,6440,0
20250403,183000,112881320,6440,6440,6440,6440,0
20250403,182900,112881320,6440,6440,6440,6440,0
20250403,182800,112881320,6440,6440,6440,6440,0
20250403,182700,112881320,6440,6440,6440,6440,0
20250403,182600,112881320,6440,6440,6440,6440,0
20250403,182500,112881320,6440,6440,6440,6440,0
20250403,182400,112881320,6440,6440,6440,6440,0
20250403,182300,112881320,6440,6440,6440,6440,0
20250403,182200,112881320,6440,6440,6440,6440,0
20250403,182100,112881320,6440,6440,6440,6440,0
20250403,182000,112881320,6440,6440,6440,6440,0
20250403,181900,112881320,6440,6440,6440,6440,0
20250403,181800,112881320,6440,6440,6440,6440,0
20250403,181700,112881320,6440,6440,6440,6440,0
20250403,181600,112881320,6440,6440,6440,6440,0
20250403,181500,112881320,6440,6440,6440,6440,0
20250403,181400,112881320,6440,6440,6440,6440,0
20250403,181300,112881320,6440,6440,6440,6440,0
20250403,181200,112881320,6440,6440,6440,6440,0
20250403,181100,112881320,6440,6440,6440,6440,0
20250403,181000,112881320,6440,6440,6440,6440,0
20250403,180900,112881320,6440,6440,6440,6440,0
20250403,180800,112881320,6440,6440,6440,6440,0
20250403,180700,112881320,6440,6440,6440,6440,0
20250403,180600,112881320,6440,6440,6440,6440,1677
20250403,180500,112881320,6440,6440,6440,6440,0
20250403,180400,112881320,6440,6440,6440,6440,0
20250403,180300,112881320,6440,6440,6440,6440,0
20250403,180200,112881320,6440,6440,6440,6440,0
20250403,180100,112881320,6440,6440,6440,6440,0
20250403,180000,112881320,6440,6440,6440,6440,0
20250403,175900,112881320,6440,6440,6440,6440,0
20250403,175800,112881320,6440,6440,6440,6440,0
20250403,175700,112881320,6440,6440,6440,6440,0
20250403,175600,112881320,6440,6440,6440,6440,0
20250403,175500,112881320,6440,6440,6440,6440,0
20250403,175400,112881320,6440,6440,6440,6440,0
20250403,175300,112881320,6440,6440,6440,6440,0
20250403,175200,112881320,6440,6440,6440,6440,0
20250403,175100,112881320,6440,6440,6440,6440,0
20250403,175000,112881320,6440,6440,6440,6440,0
20250403,174900,112881320,6440,6440,6440,6440,0
20250403,174800,112881320,6440,6440,6440,6440,0
20250403,174700,112881320,6440,6440,6440,6440,0
20250403,174600,112881320,6440,6440,6440,6440,0
20250403,174500,112881320,6440,6440,6440,6440,0
20250403,174400,112881320,6440,6440,6440,6440,0
20250403,174300,112881320,6440,6440,6440,6440,0
20250403,174200,112881320,6440,6440,6440,6440,0
20250403,174100,112881320,6440,6440,6440,6440,0
20250403,174000,112881320,6440,6440,6440,6440,0
20250403,173900,112881320,6440,6440,6440,6440,0
20250403,173800,112881320,6440,6440,6440,6440,0
20250403,173700,112881320,6440,6440,6440,6440,0
20250403,173600,112881320,6440,6440,6440,6440,1677
20250403,173500,112881320,6440,6440,6440,6440,0
20250403,173400,112881320,6440,6440,6440,6440,0
20250403,173300,112881320,6440,6440,6440,6440,0
20250403,173200,112881320,6440,6440,6440,6440,0
20250403,173100,112881320,6440,6440,6440,6440,0
20250403,173000,112881320,6440,6440,6440,6440,0
20250403,172900,112881320,6440,6440,6440,6440,0
20250403,172800,112881320,6440,6440,6440,6440,0
20250403,172700,112881320,6440,6440,6440,6440,0
20250403,172600,112881320,6440,6440,6440,6440,0
20250403,172500,112881320,6440,6440,6440,6440,0
20250403,172400,112881320,6440,6440,6440,6440,0
20250403,172300,112881320,6440,6440,6440,6440,0
20250403,172200,112881320,6440,6440,6440,6440,0
20250403,172100,112881320,6440,6440,6440,6440,0
20250403,172000,112881320,6440,6440,6440,6440,0
20250403,171900,112881320,6440,6440,6440,6440,0
20250403,171800,112881320,6440,6440,6440,6440,0
20250403,171700,112881320,6440,6440,6440,6440,0
20250403,171600,112881320,6440,6440,6440,6440,0
20250403,171500,112881320,6440,6440,6440,6440,0
20250403,171400,112881320,6440,6440,6440,6440,0
20250403,171300,112881320,6440,6440,6440,6440,0
20250403,171200,112881320,6440,6440,6440,6440,0
20250403,171100,112881320,6440,6440,6440,6440,0
20250403,171000,112881320,6440,6440,6440,6440,0
20250403,170900,112881320,6440,6440,6440,6440,0
20250403,170800,112881320,6440,6440,6440,6440,0
20250403,170700,112881320,6440,6440,6440,6440,0
20250403,170600,112881320,6440,6440,6440,6440,1677
20250403,170500,112881320,6440,6440,6440,6440,0
20250403,170400,112881320,6440,6440,6440,6440,0
20250403,170300,112881320,6440,6440,6440,6440,0
20250403,170200,112881320,6440,6440,6440,6440,0
20250403,170100,112881320,6440,6440,6440,6440,0
20250403,170000,112881320,6440,6440,6440,6440,0
20250403,165900,112881320,6440,6440,6440,6440,0
20250403,165800,112881320,6440,6440,6440,6440,0
20250403,165700,112881320,6440,6440,6440,6440,0
20250403,165600,112881320,6440,6440,6440,6440,0
20250403,165500,112881320,6440,6440,6440,6440,0
20250403,165400,112881320,6440,6440,6440,6440,0
20250403,165300,112881320,6440,6440,6440,6440,0
20250403,165200,112881320,6440,6440,6440,6440,0
20250403,165100,112881320,6440,6440,6440,6440,0
20250403,165000,112881320,6440,6440,6440,6440,0
20250403,164900,112881320,6440,6440,6440,6440,0
20250403,164800,112881320,6440,6440,6440,6440,0
20250403,164700,112881320,6440,6440,6440,6440,0
20250403,164600,112881320,6440,6440,6440,6440,0
20250403,164500,112881320,6440,6440,6440,6440,0
20250403,164400,112881320,6440,6440,6440,6440,0
20250403,164300,112881320,6440,6440,6440,6440,0
20250403,164200,112881320,6440,6440,6440,6440,0
20250403,164100,112881320,6440,6440,6440,6440,0
20250403,164000,112881320,6440,6440,6440,6440,0
20250403,163900,112881320,6440,6440,6440,6440,0
20250403,163800,112881320,6440,6440,6440,6440,0
20250403,163700,112881320,6440,6440,6440,6440,0
20250403,163600,112881320,6440,6440,6440,6440,1677
20250403,163500,112881320,6440,6440,6440,6440,0
20250403,163400,112881320,6440,6440,6440,6440,0
20250403,163300,112881320,6440,6440,6440,6440,0
20250403,163200,112881320,6440,6440,6440,6440,0
20250403,163100,112881320,6440,6440,6440,6440,0
20250403,163000,112881320,6440,6440,6440,6440,0
20250403,162900,112881320,6440,6440,6440,6440,0
20250403,162800,112881320,6440,6440,6440,6440,0
20250403,162700,112881320,6440,6440,6440,6440,0
20250403,162600,112881320,6440,6440,6440,6440,0
20250403,162500,112881320,6440,6440,6440,6440,0
20250403,162400,112881320,6440,6440,6440,6440,0
20250403,162300,112881320,6440,6440,6440,6440,0
20250403,162200,112881320,6440,6440,6440,6440,0
20250403,162100,112881320,6440,6440,6440,6440,0
20250403,162000,112881320,6440,6440,6440,6440,0
20250403,161900,112881320,6440,6440,6440,6440,0
20250403,161800,112881320,6440,6440,6440,6440,0
20250403,161700,112881320,6440,6440,6440,6440,0
20250403,161600,112881320,6440,6440,6440,6440,0
20250403,161500,112881320,6440,6440,6440,6440,0
20250403,161400,112881320,6440,6440,6440,6440,0
20250403,161300,112881320,6440,6440,6440,6440,0
20250403,161200,112881320,6440,6440,6440,6440,0
20250403,161100,112881320,6440,6440,6440,6440,0
20250403,161000,112881320,6440,6440,6440,6440,0
20250403,160900,112881320,6440,6440,6440,6440,0
20250403,160800,112881320,6440,6440,6440,6440,0
20250403,160700,112881320,6440,6440,6440,6440,0
20250403,160600,112881320,6440,6440,6440,6440,1677
20250403,160500,112881320,6440,6440,6440,6440,0
20250403,160400,112881320,6440,6440,6440,6440,0
20250403,160300,112881320,6440,6440,6440,6440,0
20250403,160200,112881320,6440,6440,6440,6440,0
20250403,160100,112881320,6440,6440,6440,6440,0
20250403,160000,112881320,6440,6440,6440,6440,0
20250403,155900,112881320,6440,6440,6440,6440,0
20250403,155800,112881320,6440,6440,6440,6440,0
20250403,155700,112881320,6440,6440,6440,6440,0
20250403,155600,112881320,6440,6440,6440,6440,0
20250403,155500,112881320,6440,6440,6440,6440,0
20250403,155400,112881320,6440,6440,6440,6440,0
20250403,155300,112881320,6440,6440,6440,6440,0
20250403,155200,112881320,6440,6440,6440,6440,0
20250403,155100,112881320,6440,6440,6440,6440,0
20250403,155000,112881320,6440,6440,6440,6440,0
20250403,154900,112881320,6440,6440,6440,6440,0
20250403,154800,112881320,6440,6440,6440,6440,0
20250403,154700,112881320,6440,6440,6440,6440,0
20250403,154600,112881320,6440,6440,6440,6440,0
20250403,154500,112881320,6440,6440,6440,6440,0
20250403,154400,112881320,6440,6440,6440,6440,0
20250403,154300,112881320,6440,6440,6440,6440,0
20250403,154200,112881320,6440,6440,6440,6440,0
20250403,154100,112881320,6440,6440,6440,6440,0
20250403,154000,112881320,6440,6440,6440,6440,0
20250403,153900,112881320,6440,6440,6440,6440,0
20250403,153800,112881320,6440,6440,6440,6440,0
20250403,153700,112881320,6440,6440,6440,6440,0
20250403,153600,112881320,6440,6440,6440,6440,1677
20250403,153500,112881320,6440,6440,6440,6440,0
20250403,153400,112881320,6440,6440,6440,6440,0
20250403,153300,112881320,6440,6440,6440,6440,0
20250403,153200,112881320,6440,6440,6440,6440,0
20250403,153100,112881320,6440,6440,6440,6440,0
20250403,153000,112881320,6440,6440,6440,6440,1677
20250403,152900,102081440,6380,6380,6380,6380,0
20250403,152800,102081440,6380,6380,6380,6380,0
20250403,152700,102081440,6380,6380,6380,6380,0
20250403,152600,102081440,6380,6380,6380,6380,0
20250403,152500,102081440,6380,6380,6380,6380,0
20250403,152400,102081440,6380,6380,6380,6380,0
20250403,152300,102081440,6380,6380,6380,6380,0
20250403,152200,102081440,6380,6380,6380,6380,0
20250403,152100,102081440,6380,6380,6380,6380,0
20250403,152000,102081440,6380,6380,6380,6380,0
20250403,151900,102081440,6380,6380,6380,6380,8
20250403,151800,102030400,6380,6380,6380,6380,95
20250403,151700,101424300,6380,6380,6380,6380,0
20250403,151600,101424300,6380,6380,6380,6380,0
20250403,151500,101424300,6380,6380,6380,6380,89
20250403,151400,100856480,6380,6380,6380,6380,0
20250403,151300,100856480,6380,6380,6380,6380,0
20250403,151200,100856480,6380,6380,6380,6380,0
20250403,151100,100856480,6380,6380,6380,6380,99
20250403,151000,100224860,6370,6370,6370,6370,13
20250403,150900,100142050,6370,6370,6370,6370,0
20250403,150800,100142050,6370,6370,6370,6370,7
20250403,150700,100097460,6350,6350,6350,6350,259
20250403,150600,98452810,6360,6360,6360,6360,0
20250403,150500,98452810,6360,6360,6360,6360,0
20250403,150400,98452810,6360,6360,6360,6360,0
20250403,150300,98452810,6360,6360,6360,6360,0
20250403,150200,98452810,6360,6360,6360,6360,0
20250403,150100,98452810,6360,6360,6360,6360,0
20250403,150000,98452810,6360,6360,6360,6360,0
20250403,145900,98452810,6360,6360,6360,6360,0
20250403,145800,98452810,6360,6380,6380,6360,2
20250403,145700,98440070,6340,6340,6340,6340,0
20250403,145600,98440070,6340,6340,6340,6340,0
20250403,145500,98440070,6340,6340,6340,6340,1
20250403,145400,98433730,6350,6350,6350,6350,0
20250403,145300,98433730,6350,6350,6350,6350,0
20250403,145200,98433730,6350,6350,6350,6350,1
20250403,145100,98427380,6350,6350,6350,6350,0
20250403,145000,98427380,6350,6350,6350,6350,0
20250403,144900,98427380,6350,6350,6350,6350,1
20250403,144800,98421030,6340,6350,6350,6340,590
20250403,144700,94678760,6380,6380,6380,6380,0
20250403,144600,94678760,6380,6380,6380,6380,0
20250403,144500,94678760,6380,6380,6380,6380,0
20250403,144400,94678760,6380,6380,6380,6380,113
20250403,144300,93957820,6380,6380,6380,6380,0
20250403,144200,93957820,6380,6380,6380,6380,0
20250403,144100,93957820,6380,6380,6380,6380,0
20250403,144000,93957820,6380,6380,6380,6380,0
20250403,143900,93957820,6380,6380,6380,6380,17
20250403,143800,93849360,6350,6350,6350,6350,107
20250403,143700,93169910,6360,6360,6360,6360,0
20250403,143600,93169910,6360,6360,6360,6360,0
20250403,143500,93169910,6360,6360,6360,6360,1
20250403,143400,93163550,6350,6350,6350,6350,0
20250403,143300,93163550,6350,6350,6350,6350,0
20250403,143200,93163550,6350,6350,6350,6350,0
20250403,143100,93163550,6350,6350,6350,6350,0
20250403,143000,93163550,6350,6360,6360,6350,670
20250403,142900,88908620,6370,6370,6370,6370,0
20250403,142800,88908620,6370,6370,6370,6370,0
20250403,142700,88908620,6370,6370,6370,6370,0
20250403,142600,88908620,6370,6370,6370,6370,0
20250403,142500,88908620,6370,6370,6370,6370,0
20250403,142400,88908620,6370,6370,6370,6370,0
20250403,142300,88908620,6370,6370,6370,6370,0
20250403,142200,88908620,6370,6370,6370,6370,0
20250403,142100,88908620,6370,6370,6370,6370,0
20250403,142000,88908620,6370,6370,6370,6370,0
20250403,141900,88908620,6370,6370,6370,6370,1
20250403,141800,88902250,6380,6380,6380,6380,0
20250403,141700,88902250,6380,6380,6380,6380,0
20250403,141600,88902250,6380,6380,6380,6380,0
20250403,141500,88902250,6380,6380,6380,6380,0
20250403,141400,88902250,6380,6380,6380,6380,0
20250403,141300,88902250,6380,6380,6380,6380,0
20250403,141200,88902250,6380,6380,6380,6380,0
20250403,141100,88902250,6380,6380,6380,6380,0
20250403,141000,88902250,6380,6380,6380,6380,0
20250403,140900,88902250,6380,6380,6380,6380,0
20250403,140800,88902250,6380,6380,6380,6380,0
20250403,140700,88902250,6380,6380,6380,6380,0
20250403,140600,88902250,6380,6380,6390,6380,17
20250403,140500,88793780,6360,6360,6360,6360,0
20250403,140400,88793780,6360,6360,6360,6360,0
20250403,140300,88793780,6360,6360,6360,6360,0
20250403,140200,88793780,6360,6360,6360,6360,90
20250403,140100,88221380,6350,6350,6350,6350,0
20250403,140000,88221380,6350,6350,6350,6350,0
20250403,135900,88221380,6350,6350,6350,6350,0
20250403,135800,88221380,6350,6350,6350,6350,0
20250403,135700,88221380,6350,6350,6350,6350,0
20250403,135600,88221380,6350,6350,6350,6350,0
20250403,135500,88221380,6350,6350,6350,6350,0
20250403,135400,88221380,6350,6350,6350,6350,0
20250403,135300,88221380,6350,6350,6350,6350,0
20250403,135200,88221380,6350,6350,6350,6350,70
20250403,135100,87776880,6350,6350,6350,6350,0
20250403,135000,87776880,6350,6350,6350,6350,0
20250403,134900,87776880,6350,6350,6350,6350,0
20250403,134800,87776880,6350,6350,6350,6350,1
20250403,134700,87770530,6390,6390,6390,6390,94
20250403,134600,87169870,6390,6390,6390,6390,5
20250403,134500,87137920,6390,6390,6390,6390,1
20250403,134400,87131530,6370,6370,6370,6370,0
20250403,134300,87131530,6370,6370,6370,6370,0
20250403,134200,87131530,6370,6370,6370,6370,0
20250403,134100,87131530,6370,6370,6370,6370,0
20250403,134000,87131530,6370,6370,6370,6370,0
20250403,133900,87131530,6370,6370,6370,6370,0
20250403,133800,87131530,6370,6370,6370,6370,0
20250403,133700,87131530,6370,6370,6370,6370,0
20250403,133600,87131530,6370,6370,6370,6370,0
20250403,133500,87131530,6370,6370,6370,6370,0
20250403,133400,87131530,6370,6370,6370,6370,0
20250403,133300,87131530,6370,6370,6370,6370,0
20250403,133200,87131530,6370,6370,6370,6370,0
20250403,133100,87131530,6370,6370,6370,6370,0
20250403,133000,87131530,6370,6370,6370,6370,0
20250403,132900,87131530,6370,6370,6370,6370,0
20250403,132800,87131530,6370,6370,6370,6370,0
20250403,132700,87131530,6370,6390,6390,6370,776
20250403,132600,82186190,6380,6380,6380,6380,0
20250403,132500,82186190,6380,6370,6380,6370,18
20250403,132400,82071360,6350,6350,6350,6350,0
20250403,132300,82071360,6350,6350,6350,6350,0
20250403,132200,82071360,6350,6350,6350,6350,0
20250403,132100,82071360,6350,6350,6350,6350,0
20250403,132000,82071360,6350,6350,6350,6350,306
20250403,131900,80128260,6350,6350,6350,6350,0
20250403,131800,80128260,6350,6350,6350,6350,0
20250403,131700,80128260,6350,6350,6350,6350,276
20250403,131600,78375660,6360,6360,6360,6360,0
20250403,131500,78375660,6360,6360,6360,6360,0
20250403,131400,78375660,6360,6360,6360,6360,45
20250403,131300,78089460,6360,6360,6360,6360,0
20250403,131200,78089460,6360,6360,6360,6360,0
20250403,131100,78089460,6360,6360,6360,6360,0
20250403,131000,78089460,6360,6360,6360,6360,0
20250403,130900,78089460,6360,6360,6360,6360,0
20250403,130800,78089460,6360,6360,6360,6360,0
20250403,130700,78089460,6360,6360,6360,6360,5
20250403,130600,78057660,6380,6380,6380,6380,0
20250403,130500,78057660,6380,6380,6380,6380,0
20250403,130400,78057660,6380,6380,6380,6380,0
20250403,130300,78057660,6380,6380,6380,6380,0
20250403,130200,78057660,6380,6380,6380,6380,0
20250403,130100,78057660,6380,6380,6380,6380,0
20250403,130000,78057660,6380,6380,6380,6380,0
20250403,125900,78057660,6380,6380,6380,6380,0
20250403,125800,78057660,6380,6380,6380,6380,0
20250403,125700,78057660,6380,6380,6380,6380,0
20250403,125600,78057660,6380,6380,6380,6380,16
20250403,125500,77955580,6340,6340,6340,6340,0
20250403,125400,77955580,6340,6340,6340,6340,0
20250403,125300,77955580,6340,6340,6340,6340,3
20250403,125200,77936560,6390,6390,6390,6390,0
20250403,125100,77936560,6390,6390,6390,6390,0
20250403,125000,77936560,6390,6390,6390,6390,0
20250403,124900,77936560,6390,6390,6390,6390,0
20250403,124800,77936560,6390,6390,6390,6390,0
20250403,124700,77936560,6390,6390,6390,6390,0
20250403,124600,77936560,6390,6390,6390,6390,0
20250403,124500,77936560,6390,6390,6390,6390,0
20250403,124400,77936560,6390,6390,6390,6390,0
20250403,124300,77936560,6390,6390,6390,6390,0
20250403,124200,77936560,6390,6390,6390,6390,0
20250403,124100,77936560,6390,6390,6390,6390,0
20250403,124000,77936560,6390,6390,6390,6390,0
20250403,123900,77936560,6390,6390,6390,6390,0
20250403,123800,77936560,6390,6390,6390,6390,0
20250403,123700,77936560,6390,6390,6390,6390,0
20250403,123600,77936560,6390,6390,6390,6390,0
20250403,123500,77936560,6390,6390,6390,6390,0
20250403,123400,77936560,6390,6390,6390,6390,0
20250403,123300,77936560,6390,6390,6390,6390,0
20250403,123200,77936560,6390,6390,6390,6390,0
20250403,123100,77936560,6390,6390,6390,6390,0
20250403,123000,77936560,6390,6390,6390,6390,7
20250403,122900,77891830,6390,6390,6390,6390,0
20250403,122800,77891830,6390,6390,6390,6390,0
20250403,122700,77891830,6390,6390,6390,6390,0
20250403,122600,77891830,6390,6390,6390,6390,404
20250403,122500,75310270,6390,6390,6390,6390,0
20250403,122400,75310270,6390,6390,6390,6390,0
20250403,122300,75310270,6390,6390,6390,6390,0
20250403,122200,75310270,6390,6390,6390,6390,0
20250403,122100,75310270,6390,6390,6390,6390,0
20250403,122000,75310270,6390,6390,6390,6390,8
20250403,121900,75259150,6390,6390,6390,6390,0
20250403,121800,75259150,6390,6390,6390,6390,0
20250403,121700,75259150,6390,6390,6390,6390,0
20250403,121600,75259150,6390,6390,6390,6390,0
20250403,121500,75259150,6390,6390,6390,6390,0
20250403,121400,75259150,6390,6390,6390,6390,0
20250403,121300,75259150,6390,6390,6390,6390,0
20250403,121200,75259150,6390,6390,6390,6390,0
20250403,121100,75259150,6390,6390,6390,6390,100
20250403,121000,74620150,6390,6380,6390,6380,8
20250403,120900,74569040,6380,6380,6380,6380,0
20250403,120800,74569040,6380,6380,6380,6380,0
20250403,120700,74569040,6380,6380,6380,6380,0
20250403,120600,74569040,6380,6380,6380,6380,0
20250403,120500,74569040,6380,6380,6380,6380,94
20250403,120400,73969320,6380,6380,6380,6380,0
20250403,120300,73969320,6380,6380,6380,6380,0
20250403,120200,73969320,6380,6380,6380,6380,0
20250403,120100,73969320,6380,6380,6380,6380,1
20250403,120000,73962940,6380,6380,6380,6380,8
20250403,115900,73911900,6380,6380,6380,6380,0
20250403,115800,73911900,6380,6380,6380,6380,0
20250403,115700,73911900,6380,6380,6380,6380,0
20250403,115600,73911900,6380,6380,6380,6380,0
20250403,115500,73911900,6380,6380,6380,6380,0
20250403,115400,73911900,6380,6380,6380,6380,0
20250403,115300,73911900,6380,6380,6380,6380,0
20250403,115200,73911900,6380,6380,6380,6380,0
20250403,115100,73911900,6380,6380,6380,6380,0
20250403,115000,73911900,6380,6370,6380,6370,8
20250403,114900,73860870,6380,6380,6380,6380,0
20250403,114800,73860870,6380,6380,6380,6380,0
20250403,114700,73860870,6380,6380,6380,6380,0
20250403,114600,73860870,6380,6380,6380,6380,0
20250403,114500,73860870,6380,6380,6380,6380,0
20250403,114400,73860870,6380,6380,6380,6380,0
20250403,114300,73860870,6380,6380,6380,6380,0
20250403,114200,73860870,6380,6380,6380,6380,0
20250403,114100,73860870,6380,6380,6380,6380,0
20250403,114000,73860870,6380,6380,6380,6380,8
20250403,113900,73809830,6380,6380,6380,6380,0
20250403,113800,73809830,6380,6380,6380,6380,16
20250403,113700,73707750,6350,6350,6350,6350,10
20250403,113600,73644250,6360,6360,6360,6360,794
20250403,113500,68594410,6360,6360,6360,6360,0
20250403,113400,68594410,6360,6360,6360,6360,11
20250403,113300,68524450,6390,6390,6390,6390,0
20250403,113200,68524450,6390,6390,6390,6390,0
20250403,113100,68524450,6390,6390,6390,6390,0
20250403,113000,68524450,6390,6380,6390,6380,8
20250403,112900,68473340,6360,6360,6360,6360,0
20250403,112800,68473340,6360,6360,6360,6360,0
20250403,112700,68473340,6360,6360,6360,6360,1
20250403,112600,68466980,6380,6380,6380,6380,0
20250403,112500,68466980,6380,6380,6380,6380,0
20250403,112400,68466980,6380,6380,6380,6380,0
20250403,112300,68466980,6380,6380,6380,6380,0
20250403,112200,68466980,6380,6380,6380,6380,0
20250403,112100,68466980,6380,6380,6380,6380,94
20250403,112000,67867260,6370,6370,6370,6370,8
20250403,111900,67816300,6350,6350,6350,6350,0
20250403,111800,67816300,6350,6350,6350,6350,0
20250403,111700,67816300,6350,6350,6350,6350,0
20250403,111600,67816300,6350,6350,6350,6350,0
20250403,111500,67816300,6350,6350,6350,6350,0
20250403,111400,67816300,6350,6350,6350,6350,74
20250403,111300,67346400,6340,6340,6340,6340,1
20250403,111200,67340060,6340,6340,6340,6340,54
20250403,111100,66997700,6340,6340,6340,6340,0
20250403,111000,66997700,6340,6340,6340,6340,8
20250403,110900,66946980,6310,6310,6310,6310,0
20250403,110800,66946980,6310,6310,6310,6310,0
20250403,110700,66946980,6310,6310,6310,6310,0
20250403,110600,66946980,6310,6310,6310,6310,245
20250403,110500,65401030,6340,6340,6340,6340,0
20250403,110400,65401030,6340,6340,6340,6340,0
20250403,110300,65401030,6340,6340,6340,6340,24
20250403,110200,65248870,6340,6340,6340,6340,0
20250403,110100,65248870,6340,6340,6340,6340,0
20250403,110000,65248870,6340,6320,6340,6320,104
20250403,105900,64591410,6320,6320,6320,6320,0
20250403,105800,64591410,6320,6320,6320,6320,0
20250403,105700,64591410,6320,6320,6320,6320,0
20250403,105600,64591410,6320,6320,6320,6320,0
20250403,105500,64591410,6320,6320,6320,6320,0
20250403,105400,64591410,6320,6320,6320,6320,0
20250403,105300,64591410,6320,6320,6320,6320,0
20250403,105200,64591410,6320,6320,6320,6320,0
20250403,105100,64591410,6320,6320,6320,6320,0
20250403,105000,64591410,6320,6320,6320,6320,31
20250403,104900,64395490,6320,6320,6320,6320,0
20250403,104800,64395490,6320,6320,6320,6320,32
20250403,104700,64193250,6320,6320,6320,6320,0
20250403,104600,64193250,6320,6320,6320,6320,9
20250403,104500,64136370,6320,6320,6320,6320,0
20250403,104400,64136370,6320,6320,6320,6320,0
20250403,104300,64136370,6320,6320,6320,6320,0
20250403,104200,64136370,6320,6320,6320,6320,0
20250403,104100,64136370,6320,6320,6320,6320,100
20250403,104000,63504370,6340,6340,6340,6340,0
20250403,103900,63504370,6340,6340,6340,6340,0
20250403,103800,63504370,6340,6340,6340,6340,0
20250403,103700,63504370,6340,6340,6340,6340,0
20250403,103600,63504370,6340,6340,6340,6340,0
20250403,103500,63504370,6340,6340,6340,6340,0
20250403,103400,63504370,6340,6340,6340,6340,0
20250403,103300,63504370,6340,6340,6340,6340,0
20250403,103200,63504370,6340,6340,6340,6340,0
20250403,103100,63504370,6340,6340,6340,6340,0
20250403,103000,63504370,6340,6340,6340,6340,0
20250403,102900,63504370,6340,6340,6340,6340,0
20250403,102800,63504370,6340,6340,6340,6340,0
20250403,102700,63504370,6340,6340,6390,6340,534
20250403,102600,60114310,6340,6310,6340,6300,604
20250403,102500,56290630,6320,6320,6320,6320,0
20250403,102400,56290630,6320,6320,6320,6320,0
20250403,102300,56290630,6320,6320,6320,6320,0
20250403,102200,56290630,6320,6320,6320,6320,0
20250403,102100,56290630,6320,6320,6320,6320,0
20250403,102000,56290630,6320,6300,6320,6300,466
20250403,101900,53345730,6320,6320,6320,6320,0
20250403,101800,53345730,6320,6320,6320,6320,0
20250403,101700,53345730,6320,6320,6320,6320,0
20250403,101600,53345730,6320,6320,6320,6320,0
20250403,101500,53345730,6320,6320,6320,6320,19
20250403,101400,53225650,6320,6320,6320,6320,0
20250403,101300,53225650,6320,6320,6320,6320,0
20250403,101200,53225650,6320,6320,6320,6320,1
20250403,101100,53219330,6290,6290,6290,6290,0
20250403,101000,53219330,6290,6290,6290,6290,11
20250403,100900,53150140,6320,6320,6320,6320,0
20250403,100800,53150140,6320,6320,6320,6320,7
20250403,100700,53105900,6290,6290,6290,6290,0
20250403,100600,53105900,6290,6290,6290,6290,0
20250403,100500,53105900,6290,6290,6290,6290,0
20250403,100400,53105900,6290,6290,6290,6290,0
20250403,100300,53105900,6290,6290,6290,6290,0
20250403,100200,53105900,6290,6290,6290,6290,14
20250403,100100,53017840,6290,6290,6290,6290,5
20250403,100000,52986390,6290,6300,6300,6290,11
20250403,095900,52917190,6290,6290,6290,6290,0
20250403,095800,52917190,6290,6290,6290,6290,0
20250403,095700,52917190,6290,6290,6290,6290,0
20250403,095600,52917190,6290,6290,6290,6290,0
20250403,095500,52917190,6290,6290,6290,6290,0
20250403,095400,52917190,6290,6290,6290,6290,0
20250403,095300,52917190,6290,6290,6290,6290,0
20250403,095200,52917190,6290,6290,6290,6290,0
20250403,095100,52917190,6290,6290,6290,6290,0
20250403,095000,52917190,6290,6290,6290,6290,11
20250403,094900,52848000,6320,6320,6320,6320,0
20250403,094800,52848000,6320,6320,6320,6320,0
20250403,094700,52848000,6320,6320,6320,6320,31
20250403,094600,52652080,6320,6320,6320,6320,0
20250403,094500,52652080,6320,6320,6320,6320,0
20250403,094400,52652080,6320,6320,6320,6320,0
20250403,094300,52652080,6320,6320,6320,6320,4
20250403,094200,52626800,6280,6280,6280,6280,0
20250403,094100,52626800,6280,6280,6280,6280,0
20250403,094000,52626800,6280,6280,6280,6280,11
20250403,093900,52557720,6310,6310,6310,6310,3
20250403,093800,52538790,6280,6280,6280,6280,0
20250403,093700,52538790,6280,6280,6280,6280,0
20250403,093600,52538790,6280,6280,6280,6280,0
20250403,093500,52538790,6280,6280,6280,6280,0
20250403,093400,52538790,6280,6280,6280,6280,0
20250403,093300,52538790,6280,6280,6280,6280,292
20250403,093200,50705030,6280,6280,6280,6280,0
20250403,093100,50705030,6280,6280,6280,6280,0
20250403,093000,50705030,6280,6280,6280,6280,11
20250403,092900,50635950,6340,6340,6340,6340,0
20250403,092800,50635950,6340,6340,6340,6340,1
20250403,092700,50629610,6280,6280,6280,6280,0
20250403,092600,50629610,6280,6290,6290,6280,194
20250403,092500,49410790,6300,6300,6300,6300,0
20250403,092400,49410790,6300,6300,6300,6300,409
20250403,092300,46834090,6300,6300,6300,6300,0
20250403,092200,46834090,6300,6300,6300,6300,0
20250403,092100,46834090,6300,6300,6300,6300,1
20250403,092000,46827790,6300,6260,6300,6260,13
20250403,091900,46746370,6260,6260,6260,6260,0
20250403,091800,46746370,6260,6260,6260,6260,0
20250403,091700,46746370,6260,6270,6270,6260,100
20250403,091600,46119600,6260,6260,6260,6260,0
20250403,091500,46119600,6260,6260,6260,6260,0
20250403,091400,46119600,6260,6260,6260,6260,0
20250403,091300,46119600,6260,6260,6260,6260,0
20250403,091200,46119600,6260,6260,6260,6260,0
20250403,091100,46119600,6260,6260,6260,6260,0
20250403,091000,46119600,6260,6270,6270,6260,12
20250403,090900,46044440,6300,6300,6300,6300,0
20250403,090800,46044440,6300,6300,6300,6300,0
20250403,090700,46044440,6300,6300,6300,6300,0
20250403,090600,46044440,6300,6300,6300,6300,0
20250403,090500,46044440,6300,6300,6300,6300,24
20250403,090400,45893240,6300,6260,6300,6260,610
20250403,090300,42058720,6220,6220,6220,6220,17
20250403,090200,41952980,6220,6250,6250,6220,113
20250403,090100,41246970,6210,6280,6280,6210,410
20250403,090000,38683700,6280,6190,6300,6190,6244
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190600 112881320 6440 6440 6440 6440 1677
3 20250403 190500 112881320 6440 6440 6440 6440 0
4 20250403 190400 112881320 6440 6440 6440 6440 0
5 20250403 190300 112881320 6440 6440 6440 6440 0
6 20250403 190200 112881320 6440 6440 6440 6440 0
7 20250403 190100 112881320 6440 6440 6440 6440 0
8 20250403 190000 112881320 6440 6440 6440 6440 0
9 20250403 185900 112881320 6440 6440 6440 6440 0
10 20250403 185800 112881320 6440 6440 6440 6440 0
11 20250403 185700 112881320 6440 6440 6440 6440 0
12 20250403 185600 112881320 6440 6440 6440 6440 0
13 20250403 185500 112881320 6440 6440 6440 6440 0
14 20250403 185400 112881320 6440 6440 6440 6440 0
15 20250403 185300 112881320 6440 6440 6440 6440 0
16 20250403 185200 112881320 6440 6440 6440 6440 0
17 20250403 185100 112881320 6440 6440 6440 6440 0
18 20250403 185000 112881320 6440 6440 6440 6440 0
19 20250403 184900 112881320 6440 6440 6440 6440 0
20 20250403 184800 112881320 6440 6440 6440 6440 0
21 20250403 184700 112881320 6440 6440 6440 6440 0
22 20250403 184600 112881320 6440 6440 6440 6440 0
23 20250403 184500 112881320 6440 6440 6440 6440 0
24 20250403 184400 112881320 6440 6440 6440 6440 0
25 20250403 184300 112881320 6440 6440 6440 6440 0
26 20250403 184200 112881320 6440 6440 6440 6440 0
27 20250403 184100 112881320 6440 6440 6440 6440 0
28 20250403 184000 112881320 6440 6440 6440 6440 0
29 20250403 183900 112881320 6440 6440 6440 6440 0
30 20250403 183800 112881320 6440 6440 6440 6440 0
31 20250403 183700 112881320 6440 6440 6440 6440 0
32 20250403 183600 112881320 6440 6440 6440 6440 1677
33 20250403 183500 112881320 6440 6440 6440 6440 0
34 20250403 183400 112881320 6440 6440 6440 6440 0
35 20250403 183300 112881320 6440 6440 6440 6440 0
36 20250403 183200 112881320 6440 6440 6440 6440 0
37 20250403 183100 112881320 6440 6440 6440 6440 0
38 20250403 183000 112881320 6440 6440 6440 6440 0
39 20250403 182900 112881320 6440 6440 6440 6440 0
40 20250403 182800 112881320 6440 6440 6440 6440 0
41 20250403 182700 112881320 6440 6440 6440 6440 0
42 20250403 182600 112881320 6440 6440 6440 6440 0
43 20250403 182500 112881320 6440 6440 6440 6440 0
44 20250403 182400 112881320 6440 6440 6440 6440 0
45 20250403 182300 112881320 6440 6440 6440 6440 0
46 20250403 182200 112881320 6440 6440 6440 6440 0
47 20250403 182100 112881320 6440 6440 6440 6440 0
48 20250403 182000 112881320 6440 6440 6440 6440 0
49 20250403 181900 112881320 6440 6440 6440 6440 0
50 20250403 181800 112881320 6440 6440 6440 6440 0
51 20250403 181700 112881320 6440 6440 6440 6440 0
52 20250403 181600 112881320 6440 6440 6440 6440 0
53 20250403 181500 112881320 6440 6440 6440 6440 0
54 20250403 181400 112881320 6440 6440 6440 6440 0
55 20250403 181300 112881320 6440 6440 6440 6440 0
56 20250403 181200 112881320 6440 6440 6440 6440 0
57 20250403 181100 112881320 6440 6440 6440 6440 0
58 20250403 181000 112881320 6440 6440 6440 6440 0
59 20250403 180900 112881320 6440 6440 6440 6440 0
60 20250403 180800 112881320 6440 6440 6440 6440 0
61 20250403 180700 112881320 6440 6440 6440 6440 0
62 20250403 180600 112881320 6440 6440 6440 6440 1677
63 20250403 180500 112881320 6440 6440 6440 6440 0
64 20250403 180400 112881320 6440 6440 6440 6440 0
65 20250403 180300 112881320 6440 6440 6440 6440 0
66 20250403 180200 112881320 6440 6440 6440 6440 0
67 20250403 180100 112881320 6440 6440 6440 6440 0
68 20250403 180000 112881320 6440 6440 6440 6440 0
69 20250403 175900 112881320 6440 6440 6440 6440 0
70 20250403 175800 112881320 6440 6440 6440 6440 0
71 20250403 175700 112881320 6440 6440 6440 6440 0
72 20250403 175600 112881320 6440 6440 6440 6440 0
73 20250403 175500 112881320 6440 6440 6440 6440 0
74 20250403 175400 112881320 6440 6440 6440 6440 0
75 20250403 175300 112881320 6440 6440 6440 6440 0
76 20250403 175200 112881320 6440 6440 6440 6440 0
77 20250403 175100 112881320 6440 6440 6440 6440 0
78 20250403 175000 112881320 6440 6440 6440 6440 0
79 20250403 174900 112881320 6440 6440 6440 6440 0
80 20250403 174800 112881320 6440 6440 6440 6440 0
81 20250403 174700 112881320 6440 6440 6440 6440 0
82 20250403 174600 112881320 6440 6440 6440 6440 0
83 20250403 174500 112881320 6440 6440 6440 6440 0
84 20250403 174400 112881320 6440 6440 6440 6440 0
85 20250403 174300 112881320 6440 6440 6440 6440 0
86 20250403 174200 112881320 6440 6440 6440 6440 0
87 20250403 174100 112881320 6440 6440 6440 6440 0
88 20250403 174000 112881320 6440 6440 6440 6440 0
89 20250403 173900 112881320 6440 6440 6440 6440 0
90 20250403 173800 112881320 6440 6440 6440 6440 0
91 20250403 173700 112881320 6440 6440 6440 6440 0
92 20250403 173600 112881320 6440 6440 6440 6440 1677
93 20250403 173500 112881320 6440 6440 6440 6440 0
94 20250403 173400 112881320 6440 6440 6440 6440 0
95 20250403 173300 112881320 6440 6440 6440 6440 0
96 20250403 173200 112881320 6440 6440 6440 6440 0
97 20250403 173100 112881320 6440 6440 6440 6440 0
98 20250403 173000 112881320 6440 6440 6440 6440 0
99 20250403 172900 112881320 6440 6440 6440 6440 0
100 20250403 172800 112881320 6440 6440 6440 6440 0
101 20250403 172700 112881320 6440 6440 6440 6440 0
102 20250403 172600 112881320 6440 6440 6440 6440 0
103 20250403 172500 112881320 6440 6440 6440 6440 0
104 20250403 172400 112881320 6440 6440 6440 6440 0
105 20250403 172300 112881320 6440 6440 6440 6440 0
106 20250403 172200 112881320 6440 6440 6440 6440 0
107 20250403 172100 112881320 6440 6440 6440 6440 0
108 20250403 172000 112881320 6440 6440 6440 6440 0
109 20250403 171900 112881320 6440 6440 6440 6440 0
110 20250403 171800 112881320 6440 6440 6440 6440 0
111 20250403 171700 112881320 6440 6440 6440 6440 0
112 20250403 171600 112881320 6440 6440 6440 6440 0
113 20250403 171500 112881320 6440 6440 6440 6440 0
114 20250403 171400 112881320 6440 6440 6440 6440 0
115 20250403 171300 112881320 6440 6440 6440 6440 0
116 20250403 171200 112881320 6440 6440 6440 6440 0
117 20250403 171100 112881320 6440 6440 6440 6440 0
118 20250403 171000 112881320 6440 6440 6440 6440 0
119 20250403 170900 112881320 6440 6440 6440 6440 0
120 20250403 170800 112881320 6440 6440 6440 6440 0
121 20250403 170700 112881320 6440 6440 6440 6440 0
122 20250403 170600 112881320 6440 6440 6440 6440 1677
123 20250403 170500 112881320 6440 6440 6440 6440 0
124 20250403 170400 112881320 6440 6440 6440 6440 0
125 20250403 170300 112881320 6440 6440 6440 6440 0
126 20250403 170200 112881320 6440 6440 6440 6440 0
127 20250403 170100 112881320 6440 6440 6440 6440 0
128 20250403 170000 112881320 6440 6440 6440 6440 0
129 20250403 165900 112881320 6440 6440 6440 6440 0
130 20250403 165800 112881320 6440 6440 6440 6440 0
131 20250403 165700 112881320 6440 6440 6440 6440 0
132 20250403 165600 112881320 6440 6440 6440 6440 0
133 20250403 165500 112881320 6440 6440 6440 6440 0
134 20250403 165400 112881320 6440 6440 6440 6440 0
135 20250403 165300 112881320 6440 6440 6440 6440 0
136 20250403 165200 112881320 6440 6440 6440 6440 0
137 20250403 165100 112881320 6440 6440 6440 6440 0
138 20250403 165000 112881320 6440 6440 6440 6440 0
139 20250403 164900 112881320 6440 6440 6440 6440 0
140 20250403 164800 112881320 6440 6440 6440 6440 0
141 20250403 164700 112881320 6440 6440 6440 6440 0
142 20250403 164600 112881320 6440 6440 6440 6440 0
143 20250403 164500 112881320 6440 6440 6440 6440 0
144 20250403 164400 112881320 6440 6440 6440 6440 0
145 20250403 164300 112881320 6440 6440 6440 6440 0
146 20250403 164200 112881320 6440 6440 6440 6440 0
147 20250403 164100 112881320 6440 6440 6440 6440 0
148 20250403 164000 112881320 6440 6440 6440 6440 0
149 20250403 163900 112881320 6440 6440 6440 6440 0
150 20250403 163800 112881320 6440 6440 6440 6440 0
151 20250403 163700 112881320 6440 6440 6440 6440 0
152 20250403 163600 112881320 6440 6440 6440 6440 1677
153 20250403 163500 112881320 6440 6440 6440 6440 0
154 20250403 163400 112881320 6440 6440 6440 6440 0
155 20250403 163300 112881320 6440 6440 6440 6440 0
156 20250403 163200 112881320 6440 6440 6440 6440 0
157 20250403 163100 112881320 6440 6440 6440 6440 0
158 20250403 163000 112881320 6440 6440 6440 6440 0
159 20250403 162900 112881320 6440 6440 6440 6440 0
160 20250403 162800 112881320 6440 6440 6440 6440 0
161 20250403 162700 112881320 6440 6440 6440 6440 0
162 20250403 162600 112881320 6440 6440 6440 6440 0
163 20250403 162500 112881320 6440 6440 6440 6440 0
164 20250403 162400 112881320 6440 6440 6440 6440 0
165 20250403 162300 112881320 6440 6440 6440 6440 0
166 20250403 162200 112881320 6440 6440 6440 6440 0
167 20250403 162100 112881320 6440 6440 6440 6440 0
168 20250403 162000 112881320 6440 6440 6440 6440 0
169 20250403 161900 112881320 6440 6440 6440 6440 0
170 20250403 161800 112881320 6440 6440 6440 6440 0
171 20250403 161700 112881320 6440 6440 6440 6440 0
172 20250403 161600 112881320 6440 6440 6440 6440 0
173 20250403 161500 112881320 6440 6440 6440 6440 0
174 20250403 161400 112881320 6440 6440 6440 6440 0
175 20250403 161300 112881320 6440 6440 6440 6440 0
176 20250403 161200 112881320 6440 6440 6440 6440 0
177 20250403 161100 112881320 6440 6440 6440 6440 0
178 20250403 161000 112881320 6440 6440 6440 6440 0
179 20250403 160900 112881320 6440 6440 6440 6440 0
180 20250403 160800 112881320 6440 6440 6440 6440 0
181 20250403 160700 112881320 6440 6440 6440 6440 0
182 20250403 160600 112881320 6440 6440 6440 6440 1677
183 20250403 160500 112881320 6440 6440 6440 6440 0
184 20250403 160400 112881320 6440 6440 6440 6440 0
185 20250403 160300 112881320 6440 6440 6440 6440 0
186 20250403 160200 112881320 6440 6440 6440 6440 0
187 20250403 160100 112881320 6440 6440 6440 6440 0
188 20250403 160000 112881320 6440 6440 6440 6440 0
189 20250403 155900 112881320 6440 6440 6440 6440 0
190 20250403 155800 112881320 6440 6440 6440 6440 0
191 20250403 155700 112881320 6440 6440 6440 6440 0
192 20250403 155600 112881320 6440 6440 6440 6440 0
193 20250403 155500 112881320 6440 6440 6440 6440 0
194 20250403 155400 112881320 6440 6440 6440 6440 0
195 20250403 155300 112881320 6440 6440 6440 6440 0
196 20250403 155200 112881320 6440 6440 6440 6440 0
197 20250403 155100 112881320 6440 6440 6440 6440 0
198 20250403 155000 112881320 6440 6440 6440 6440 0
199 20250403 154900 112881320 6440 6440 6440 6440 0
200 20250403 154800 112881320 6440 6440 6440 6440 0
201 20250403 154700 112881320 6440 6440 6440 6440 0
202 20250403 154600 112881320 6440 6440 6440 6440 0
203 20250403 154500 112881320 6440 6440 6440 6440 0
204 20250403 154400 112881320 6440 6440 6440 6440 0
205 20250403 154300 112881320 6440 6440 6440 6440 0
206 20250403 154200 112881320 6440 6440 6440 6440 0
207 20250403 154100 112881320 6440 6440 6440 6440 0
208 20250403 154000 112881320 6440 6440 6440 6440 0
209 20250403 153900 112881320 6440 6440 6440 6440 0
210 20250403 153800 112881320 6440 6440 6440 6440 0
211 20250403 153700 112881320 6440 6440 6440 6440 0
212 20250403 153600 112881320 6440 6440 6440 6440 1677
213 20250403 153500 112881320 6440 6440 6440 6440 0
214 20250403 153400 112881320 6440 6440 6440 6440 0
215 20250403 153300 112881320 6440 6440 6440 6440 0
216 20250403 153200 112881320 6440 6440 6440 6440 0
217 20250403 153100 112881320 6440 6440 6440 6440 0
218 20250403 153000 112881320 6440 6440 6440 6440 1677
219 20250403 152900 102081440 6380 6380 6380 6380 0
220 20250403 152800 102081440 6380 6380 6380 6380 0
221 20250403 152700 102081440 6380 6380 6380 6380 0
222 20250403 152600 102081440 6380 6380 6380 6380 0
223 20250403 152500 102081440 6380 6380 6380 6380 0
224 20250403 152400 102081440 6380 6380 6380 6380 0
225 20250403 152300 102081440 6380 6380 6380 6380 0
226 20250403 152200 102081440 6380 6380 6380 6380 0
227 20250403 152100 102081440 6380 6380 6380 6380 0
228 20250403 152000 102081440 6380 6380 6380 6380 0
229 20250403 151900 102081440 6380 6380 6380 6380 8
230 20250403 151800 102030400 6380 6380 6380 6380 95
231 20250403 151700 101424300 6380 6380 6380 6380 0
232 20250403 151600 101424300 6380 6380 6380 6380 0
233 20250403 151500 101424300 6380 6380 6380 6380 89
234 20250403 151400 100856480 6380 6380 6380 6380 0
235 20250403 151300 100856480 6380 6380 6380 6380 0
236 20250403 151200 100856480 6380 6380 6380 6380 0
237 20250403 151100 100856480 6380 6380 6380 6380 99
238 20250403 151000 100224860 6370 6370 6370 6370 13
239 20250403 150900 100142050 6370 6370 6370 6370 0
240 20250403 150800 100142050 6370 6370 6370 6370 7
241 20250403 150700 100097460 6350 6350 6350 6350 259
242 20250403 150600 98452810 6360 6360 6360 6360 0
243 20250403 150500 98452810 6360 6360 6360 6360 0
244 20250403 150400 98452810 6360 6360 6360 6360 0
245 20250403 150300 98452810 6360 6360 6360 6360 0
246 20250403 150200 98452810 6360 6360 6360 6360 0
247 20250403 150100 98452810 6360 6360 6360 6360 0
248 20250403 150000 98452810 6360 6360 6360 6360 0
249 20250403 145900 98452810 6360 6360 6360 6360 0
250 20250403 145800 98452810 6360 6380 6380 6360 2
251 20250403 145700 98440070 6340 6340 6340 6340 0
252 20250403 145600 98440070 6340 6340 6340 6340 0
253 20250403 145500 98440070 6340 6340 6340 6340 1
254 20250403 145400 98433730 6350 6350 6350 6350 0
255 20250403 145300 98433730 6350 6350 6350 6350 0
256 20250403 145200 98433730 6350 6350 6350 6350 1
257 20250403 145100 98427380 6350 6350 6350 6350 0
258 20250403 145000 98427380 6350 6350 6350 6350 0
259 20250403 144900 98427380 6350 6350 6350 6350 1
260 20250403 144800 98421030 6340 6350 6350 6340 590
261 20250403 144700 94678760 6380 6380 6380 6380 0
262 20250403 144600 94678760 6380 6380 6380 6380 0
263 20250403 144500 94678760 6380 6380 6380 6380 0
264 20250403 144400 94678760 6380 6380 6380 6380 113
265 20250403 144300 93957820 6380 6380 6380 6380 0
266 20250403 144200 93957820 6380 6380 6380 6380 0
267 20250403 144100 93957820 6380 6380 6380 6380 0
268 20250403 144000 93957820 6380 6380 6380 6380 0
269 20250403 143900 93957820 6380 6380 6380 6380 17
270 20250403 143800 93849360 6350 6350 6350 6350 107
271 20250403 143700 93169910 6360 6360 6360 6360 0
272 20250403 143600 93169910 6360 6360 6360 6360 0
273 20250403 143500 93169910 6360 6360 6360 6360 1
274 20250403 143400 93163550 6350 6350 6350 6350 0
275 20250403 143300 93163550 6350 6350 6350 6350 0
276 20250403 143200 93163550 6350 6350 6350 6350 0
277 20250403 143100 93163550 6350 6350 6350 6350 0
278 20250403 143000 93163550 6350 6360 6360 6350 670
279 20250403 142900 88908620 6370 6370 6370 6370 0
280 20250403 142800 88908620 6370 6370 6370 6370 0
281 20250403 142700 88908620 6370 6370 6370 6370 0
282 20250403 142600 88908620 6370 6370 6370 6370 0
283 20250403 142500 88908620 6370 6370 6370 6370 0
284 20250403 142400 88908620 6370 6370 6370 6370 0
285 20250403 142300 88908620 6370 6370 6370 6370 0
286 20250403 142200 88908620 6370 6370 6370 6370 0
287 20250403 142100 88908620 6370 6370 6370 6370 0
288 20250403 142000 88908620 6370 6370 6370 6370 0
289 20250403 141900 88908620 6370 6370 6370 6370 1
290 20250403 141800 88902250 6380 6380 6380 6380 0
291 20250403 141700 88902250 6380 6380 6380 6380 0
292 20250403 141600 88902250 6380 6380 6380 6380 0
293 20250403 141500 88902250 6380 6380 6380 6380 0
294 20250403 141400 88902250 6380 6380 6380 6380 0
295 20250403 141300 88902250 6380 6380 6380 6380 0
296 20250403 141200 88902250 6380 6380 6380 6380 0
297 20250403 141100 88902250 6380 6380 6380 6380 0
298 20250403 141000 88902250 6380 6380 6380 6380 0
299 20250403 140900 88902250 6380 6380 6380 6380 0
300 20250403 140800 88902250 6380 6380 6380 6380 0
301 20250403 140700 88902250 6380 6380 6380 6380 0
302 20250403 140600 88902250 6380 6380 6390 6380 17
303 20250403 140500 88793780 6360 6360 6360 6360 0
304 20250403 140400 88793780 6360 6360 6360 6360 0
305 20250403 140300 88793780 6360 6360 6360 6360 0
306 20250403 140200 88793780 6360 6360 6360 6360 90
307 20250403 140100 88221380 6350 6350 6350 6350 0
308 20250403 140000 88221380 6350 6350 6350 6350 0
309 20250403 135900 88221380 6350 6350 6350 6350 0
310 20250403 135800 88221380 6350 6350 6350 6350 0
311 20250403 135700 88221380 6350 6350 6350 6350 0
312 20250403 135600 88221380 6350 6350 6350 6350 0
313 20250403 135500 88221380 6350 6350 6350 6350 0
314 20250403 135400 88221380 6350 6350 6350 6350 0
315 20250403 135300 88221380 6350 6350 6350 6350 0
316 20250403 135200 88221380 6350 6350 6350 6350 70
317 20250403 135100 87776880 6350 6350 6350 6350 0
318 20250403 135000 87776880 6350 6350 6350 6350 0
319 20250403 134900 87776880 6350 6350 6350 6350 0
320 20250403 134800 87776880 6350 6350 6350 6350 1
321 20250403 134700 87770530 6390 6390 6390 6390 94
322 20250403 134600 87169870 6390 6390 6390 6390 5
323 20250403 134500 87137920 6390 6390 6390 6390 1
324 20250403 134400 87131530 6370 6370 6370 6370 0
325 20250403 134300 87131530 6370 6370 6370 6370 0
326 20250403 134200 87131530 6370 6370 6370 6370 0
327 20250403 134100 87131530 6370 6370 6370 6370 0
328 20250403 134000 87131530 6370 6370 6370 6370 0
329 20250403 133900 87131530 6370 6370 6370 6370 0
330 20250403 133800 87131530 6370 6370 6370 6370 0
331 20250403 133700 87131530 6370 6370 6370 6370 0
332 20250403 133600 87131530 6370 6370 6370 6370 0
333 20250403 133500 87131530 6370 6370 6370 6370 0
334 20250403 133400 87131530 6370 6370 6370 6370 0
335 20250403 133300 87131530 6370 6370 6370 6370 0
336 20250403 133200 87131530 6370 6370 6370 6370 0
337 20250403 133100 87131530 6370 6370 6370 6370 0
338 20250403 133000 87131530 6370 6370 6370 6370 0
339 20250403 132900 87131530 6370 6370 6370 6370 0
340 20250403 132800 87131530 6370 6370 6370 6370 0
341 20250403 132700 87131530 6370 6390 6390 6370 776
342 20250403 132600 82186190 6380 6380 6380 6380 0
343 20250403 132500 82186190 6380 6370 6380 6370 18
344 20250403 132400 82071360 6350 6350 6350 6350 0
345 20250403 132300 82071360 6350 6350 6350 6350 0
346 20250403 132200 82071360 6350 6350 6350 6350 0
347 20250403 132100 82071360 6350 6350 6350 6350 0
348 20250403 132000 82071360 6350 6350 6350 6350 306
349 20250403 131900 80128260 6350 6350 6350 6350 0
350 20250403 131800 80128260 6350 6350 6350 6350 0
351 20250403 131700 80128260 6350 6350 6350 6350 276
352 20250403 131600 78375660 6360 6360 6360 6360 0
353 20250403 131500 78375660 6360 6360 6360 6360 0
354 20250403 131400 78375660 6360 6360 6360 6360 45
355 20250403 131300 78089460 6360 6360 6360 6360 0
356 20250403 131200 78089460 6360 6360 6360 6360 0
357 20250403 131100 78089460 6360 6360 6360 6360 0
358 20250403 131000 78089460 6360 6360 6360 6360 0
359 20250403 130900 78089460 6360 6360 6360 6360 0
360 20250403 130800 78089460 6360 6360 6360 6360 0
361 20250403 130700 78089460 6360 6360 6360 6360 5
362 20250403 130600 78057660 6380 6380 6380 6380 0
363 20250403 130500 78057660 6380 6380 6380 6380 0
364 20250403 130400 78057660 6380 6380 6380 6380 0
365 20250403 130300 78057660 6380 6380 6380 6380 0
366 20250403 130200 78057660 6380 6380 6380 6380 0
367 20250403 130100 78057660 6380 6380 6380 6380 0
368 20250403 130000 78057660 6380 6380 6380 6380 0
369 20250403 125900 78057660 6380 6380 6380 6380 0
370 20250403 125800 78057660 6380 6380 6380 6380 0
371 20250403 125700 78057660 6380 6380 6380 6380 0
372 20250403 125600 78057660 6380 6380 6380 6380 16
373 20250403 125500 77955580 6340 6340 6340 6340 0
374 20250403 125400 77955580 6340 6340 6340 6340 0
375 20250403 125300 77955580 6340 6340 6340 6340 3
376 20250403 125200 77936560 6390 6390 6390 6390 0
377 20250403 125100 77936560 6390 6390 6390 6390 0
378 20250403 125000 77936560 6390 6390 6390 6390 0
379 20250403 124900 77936560 6390 6390 6390 6390 0
380 20250403 124800 77936560 6390 6390 6390 6390 0
381 20250403 124700 77936560 6390 6390 6390 6390 0
382 20250403 124600 77936560 6390 6390 6390 6390 0
383 20250403 124500 77936560 6390 6390 6390 6390 0
384 20250403 124400 77936560 6390 6390 6390 6390 0
385 20250403 124300 77936560 6390 6390 6390 6390 0
386 20250403 124200 77936560 6390 6390 6390 6390 0
387 20250403 124100 77936560 6390 6390 6390 6390 0
388 20250403 124000 77936560 6390 6390 6390 6390 0
389 20250403 123900 77936560 6390 6390 6390 6390 0
390 20250403 123800 77936560 6390 6390 6390 6390 0
391 20250403 123700 77936560 6390 6390 6390 6390 0
392 20250403 123600 77936560 6390 6390 6390 6390 0
393 20250403 123500 77936560 6390 6390 6390 6390 0
394 20250403 123400 77936560 6390 6390 6390 6390 0
395 20250403 123300 77936560 6390 6390 6390 6390 0
396 20250403 123200 77936560 6390 6390 6390 6390 0
397 20250403 123100 77936560 6390 6390 6390 6390 0
398 20250403 123000 77936560 6390 6390 6390 6390 7
399 20250403 122900 77891830 6390 6390 6390 6390 0
400 20250403 122800 77891830 6390 6390 6390 6390 0
401 20250403 122700 77891830 6390 6390 6390 6390 0
402 20250403 122600 77891830 6390 6390 6390 6390 404
403 20250403 122500 75310270 6390 6390 6390 6390 0
404 20250403 122400 75310270 6390 6390 6390 6390 0
405 20250403 122300 75310270 6390 6390 6390 6390 0
406 20250403 122200 75310270 6390 6390 6390 6390 0
407 20250403 122100 75310270 6390 6390 6390 6390 0
408 20250403 122000 75310270 6390 6390 6390 6390 8
409 20250403 121900 75259150 6390 6390 6390 6390 0
410 20250403 121800 75259150 6390 6390 6390 6390 0
411 20250403 121700 75259150 6390 6390 6390 6390 0
412 20250403 121600 75259150 6390 6390 6390 6390 0
413 20250403 121500 75259150 6390 6390 6390 6390 0
414 20250403 121400 75259150 6390 6390 6390 6390 0
415 20250403 121300 75259150 6390 6390 6390 6390 0
416 20250403 121200 75259150 6390 6390 6390 6390 0
417 20250403 121100 75259150 6390 6390 6390 6390 100
418 20250403 121000 74620150 6390 6380 6390 6380 8
419 20250403 120900 74569040 6380 6380 6380 6380 0
420 20250403 120800 74569040 6380 6380 6380 6380 0
421 20250403 120700 74569040 6380 6380 6380 6380 0
422 20250403 120600 74569040 6380 6380 6380 6380 0
423 20250403 120500 74569040 6380 6380 6380 6380 94
424 20250403 120400 73969320 6380 6380 6380 6380 0
425 20250403 120300 73969320 6380 6380 6380 6380 0
426 20250403 120200 73969320 6380 6380 6380 6380 0
427 20250403 120100 73969320 6380 6380 6380 6380 1
428 20250403 120000 73962940 6380 6380 6380 6380 8
429 20250403 115900 73911900 6380 6380 6380 6380 0
430 20250403 115800 73911900 6380 6380 6380 6380 0
431 20250403 115700 73911900 6380 6380 6380 6380 0
432 20250403 115600 73911900 6380 6380 6380 6380 0
433 20250403 115500 73911900 6380 6380 6380 6380 0
434 20250403 115400 73911900 6380 6380 6380 6380 0
435 20250403 115300 73911900 6380 6380 6380 6380 0
436 20250403 115200 73911900 6380 6380 6380 6380 0
437 20250403 115100 73911900 6380 6380 6380 6380 0
438 20250403 115000 73911900 6380 6370 6380 6370 8
439 20250403 114900 73860870 6380 6380 6380 6380 0
440 20250403 114800 73860870 6380 6380 6380 6380 0
441 20250403 114700 73860870 6380 6380 6380 6380 0
442 20250403 114600 73860870 6380 6380 6380 6380 0
443 20250403 114500 73860870 6380 6380 6380 6380 0
444 20250403 114400 73860870 6380 6380 6380 6380 0
445 20250403 114300 73860870 6380 6380 6380 6380 0
446 20250403 114200 73860870 6380 6380 6380 6380 0
447 20250403 114100 73860870 6380 6380 6380 6380 0
448 20250403 114000 73860870 6380 6380 6380 6380 8
449 20250403 113900 73809830 6380 6380 6380 6380 0
450 20250403 113800 73809830 6380 6380 6380 6380 16
451 20250403 113700 73707750 6350 6350 6350 6350 10
452 20250403 113600 73644250 6360 6360 6360 6360 794
453 20250403 113500 68594410 6360 6360 6360 6360 0
454 20250403 113400 68594410 6360 6360 6360 6360 11
455 20250403 113300 68524450 6390 6390 6390 6390 0
456 20250403 113200 68524450 6390 6390 6390 6390 0
457 20250403 113100 68524450 6390 6390 6390 6390 0
458 20250403 113000 68524450 6390 6380 6390 6380 8
459 20250403 112900 68473340 6360 6360 6360 6360 0
460 20250403 112800 68473340 6360 6360 6360 6360 0
461 20250403 112700 68473340 6360 6360 6360 6360 1
462 20250403 112600 68466980 6380 6380 6380 6380 0
463 20250403 112500 68466980 6380 6380 6380 6380 0
464 20250403 112400 68466980 6380 6380 6380 6380 0
465 20250403 112300 68466980 6380 6380 6380 6380 0
466 20250403 112200 68466980 6380 6380 6380 6380 0
467 20250403 112100 68466980 6380 6380 6380 6380 94
468 20250403 112000 67867260 6370 6370 6370 6370 8
469 20250403 111900 67816300 6350 6350 6350 6350 0
470 20250403 111800 67816300 6350 6350 6350 6350 0
471 20250403 111700 67816300 6350 6350 6350 6350 0
472 20250403 111600 67816300 6350 6350 6350 6350 0
473 20250403 111500 67816300 6350 6350 6350 6350 0
474 20250403 111400 67816300 6350 6350 6350 6350 74
475 20250403 111300 67346400 6340 6340 6340 6340 1
476 20250403 111200 67340060 6340 6340 6340 6340 54
477 20250403 111100 66997700 6340 6340 6340 6340 0
478 20250403 111000 66997700 6340 6340 6340 6340 8
479 20250403 110900 66946980 6310 6310 6310 6310 0
480 20250403 110800 66946980 6310 6310 6310 6310 0
481 20250403 110700 66946980 6310 6310 6310 6310 0
482 20250403 110600 66946980 6310 6310 6310 6310 245
483 20250403 110500 65401030 6340 6340 6340 6340 0
484 20250403 110400 65401030 6340 6340 6340 6340 0
485 20250403 110300 65401030 6340 6340 6340 6340 24
486 20250403 110200 65248870 6340 6340 6340 6340 0
487 20250403 110100 65248870 6340 6340 6340 6340 0
488 20250403 110000 65248870 6340 6320 6340 6320 104
489 20250403 105900 64591410 6320 6320 6320 6320 0
490 20250403 105800 64591410 6320 6320 6320 6320 0
491 20250403 105700 64591410 6320 6320 6320 6320 0
492 20250403 105600 64591410 6320 6320 6320 6320 0
493 20250403 105500 64591410 6320 6320 6320 6320 0
494 20250403 105400 64591410 6320 6320 6320 6320 0
495 20250403 105300 64591410 6320 6320 6320 6320 0
496 20250403 105200 64591410 6320 6320 6320 6320 0
497 20250403 105100 64591410 6320 6320 6320 6320 0
498 20250403 105000 64591410 6320 6320 6320 6320 31
499 20250403 104900 64395490 6320 6320 6320 6320 0
500 20250403 104800 64395490 6320 6320 6320 6320 32
501 20250403 104700 64193250 6320 6320 6320 6320 0
502 20250403 104600 64193250 6320 6320 6320 6320 9
503 20250403 104500 64136370 6320 6320 6320 6320 0
504 20250403 104400 64136370 6320 6320 6320 6320 0
505 20250403 104300 64136370 6320 6320 6320 6320 0
506 20250403 104200 64136370 6320 6320 6320 6320 0
507 20250403 104100 64136370 6320 6320 6320 6320 100
508 20250403 104000 63504370 6340 6340 6340 6340 0
509 20250403 103900 63504370 6340 6340 6340 6340 0
510 20250403 103800 63504370 6340 6340 6340 6340 0
511 20250403 103700 63504370 6340 6340 6340 6340 0
512 20250403 103600 63504370 6340 6340 6340 6340 0
513 20250403 103500 63504370 6340 6340 6340 6340 0
514 20250403 103400 63504370 6340 6340 6340 6340 0
515 20250403 103300 63504370 6340 6340 6340 6340 0
516 20250403 103200 63504370 6340 6340 6340 6340 0
517 20250403 103100 63504370 6340 6340 6340 6340 0
518 20250403 103000 63504370 6340 6340 6340 6340 0
519 20250403 102900 63504370 6340 6340 6340 6340 0
520 20250403 102800 63504370 6340 6340 6340 6340 0
521 20250403 102700 63504370 6340 6340 6390 6340 534
522 20250403 102600 60114310 6340 6310 6340 6300 604
523 20250403 102500 56290630 6320 6320 6320 6320 0
524 20250403 102400 56290630 6320 6320 6320 6320 0
525 20250403 102300 56290630 6320 6320 6320 6320 0
526 20250403 102200 56290630 6320 6320 6320 6320 0
527 20250403 102100 56290630 6320 6320 6320 6320 0
528 20250403 102000 56290630 6320 6300 6320 6300 466
529 20250403 101900 53345730 6320 6320 6320 6320 0
530 20250403 101800 53345730 6320 6320 6320 6320 0
531 20250403 101700 53345730 6320 6320 6320 6320 0
532 20250403 101600 53345730 6320 6320 6320 6320 0
533 20250403 101500 53345730 6320 6320 6320 6320 19
534 20250403 101400 53225650 6320 6320 6320 6320 0
535 20250403 101300 53225650 6320 6320 6320 6320 0
536 20250403 101200 53225650 6320 6320 6320 6320 1
537 20250403 101100 53219330 6290 6290 6290 6290 0
538 20250403 101000 53219330 6290 6290 6290 6290 11
539 20250403 100900 53150140 6320 6320 6320 6320 0
540 20250403 100800 53150140 6320 6320 6320 6320 7
541 20250403 100700 53105900 6290 6290 6290 6290 0
542 20250403 100600 53105900 6290 6290 6290 6290 0
543 20250403 100500 53105900 6290 6290 6290 6290 0
544 20250403 100400 53105900 6290 6290 6290 6290 0
545 20250403 100300 53105900 6290 6290 6290 6290 0
546 20250403 100200 53105900 6290 6290 6290 6290 14
547 20250403 100100 53017840 6290 6290 6290 6290 5
548 20250403 100000 52986390 6290 6300 6300 6290 11
549 20250403 095900 52917190 6290 6290 6290 6290 0
550 20250403 095800 52917190 6290 6290 6290 6290 0
551 20250403 095700 52917190 6290 6290 6290 6290 0
552 20250403 095600 52917190 6290 6290 6290 6290 0
553 20250403 095500 52917190 6290 6290 6290 6290 0
554 20250403 095400 52917190 6290 6290 6290 6290 0
555 20250403 095300 52917190 6290 6290 6290 6290 0
556 20250403 095200 52917190 6290 6290 6290 6290 0
557 20250403 095100 52917190 6290 6290 6290 6290 0
558 20250403 095000 52917190 6290 6290 6290 6290 11
559 20250403 094900 52848000 6320 6320 6320 6320 0
560 20250403 094800 52848000 6320 6320 6320 6320 0
561 20250403 094700 52848000 6320 6320 6320 6320 31
562 20250403 094600 52652080 6320 6320 6320 6320 0
563 20250403 094500 52652080 6320 6320 6320 6320 0
564 20250403 094400 52652080 6320 6320 6320 6320 0
565 20250403 094300 52652080 6320 6320 6320 6320 4
566 20250403 094200 52626800 6280 6280 6280 6280 0
567 20250403 094100 52626800 6280 6280 6280 6280 0
568 20250403 094000 52626800 6280 6280 6280 6280 11
569 20250403 093900 52557720 6310 6310 6310 6310 3
570 20250403 093800 52538790 6280 6280 6280 6280 0
571 20250403 093700 52538790 6280 6280 6280 6280 0
572 20250403 093600 52538790 6280 6280 6280 6280 0
573 20250403 093500 52538790 6280 6280 6280 6280 0
574 20250403 093400 52538790 6280 6280 6280 6280 0
575 20250403 093300 52538790 6280 6280 6280 6280 292
576 20250403 093200 50705030 6280 6280 6280 6280 0
577 20250403 093100 50705030 6280 6280 6280 6280 0
578 20250403 093000 50705030 6280 6280 6280 6280 11
579 20250403 092900 50635950 6340 6340 6340 6340 0
580 20250403 092800 50635950 6340 6340 6340 6340 1
581 20250403 092700 50629610 6280 6280 6280 6280 0
582 20250403 092600 50629610 6280 6290 6290 6280 194
583 20250403 092500 49410790 6300 6300 6300 6300 0
584 20250403 092400 49410790 6300 6300 6300 6300 409
585 20250403 092300 46834090 6300 6300 6300 6300 0
586 20250403 092200 46834090 6300 6300 6300 6300 0
587 20250403 092100 46834090 6300 6300 6300 6300 1
588 20250403 092000 46827790 6300 6260 6300 6260 13
589 20250403 091900 46746370 6260 6260 6260 6260 0
590 20250403 091800 46746370 6260 6260 6260 6260 0
591 20250403 091700 46746370 6260 6270 6270 6260 100
592 20250403 091600 46119600 6260 6260 6260 6260 0
593 20250403 091500 46119600 6260 6260 6260 6260 0
594 20250403 091400 46119600 6260 6260 6260 6260 0
595 20250403 091300 46119600 6260 6260 6260 6260 0
596 20250403 091200 46119600 6260 6260 6260 6260 0
597 20250403 091100 46119600 6260 6260 6260 6260 0
598 20250403 091000 46119600 6260 6270 6270 6260 12
599 20250403 090900 46044440 6300 6300 6300 6300 0
600 20250403 090800 46044440 6300 6300 6300 6300 0
601 20250403 090700 46044440 6300 6300 6300 6300 0
602 20250403 090600 46044440 6300 6300 6300 6300 0
603 20250403 090500 46044440 6300 6300 6300 6300 24
604 20250403 090400 45893240 6300 6260 6300 6260 610
605 20250403 090300 42058720 6220 6220 6220 6220 17
606 20250403 090200 41952980 6220 6250 6250 6220 113
607 20250403 090100 41246970 6210 6280 6280 6210 410
608 20250403 090000 38683700 6280 6190 6300 6190 6244