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

612
043370/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191000,240040550,10000,10000,10000,10000,445
20250403,190900,240040550,10000,10000,10000,10000,0
20250403,190800,240040550,10000,10000,10000,10000,0
20250403,190700,240040550,10000,10000,10000,10000,0
20250403,190600,240040550,10000,10000,10000,10000,0
20250403,190500,240040550,10000,10000,10000,10000,0
20250403,190400,240040550,10000,10000,10000,10000,0
20250403,190300,240040550,10000,10000,10000,10000,0
20250403,190200,240040550,10000,10000,10000,10000,0
20250403,190100,240040550,10000,10000,10000,10000,0
20250403,190000,240040550,10000,10000,10000,10000,0
20250403,185900,240040550,10000,10000,10000,10000,0
20250403,185800,240040550,10000,10000,10000,10000,0
20250403,185700,240040550,10000,10000,10000,10000,0
20250403,185600,240040550,10000,10000,10000,10000,0
20250403,185500,240040550,10000,10000,10000,10000,0
20250403,185400,240040550,10000,10000,10000,10000,0
20250403,185300,240040550,10000,10000,10000,10000,0
20250403,185200,240040550,10000,10000,10000,10000,0
20250403,185100,240040550,10000,10000,10000,10000,0
20250403,185000,240040550,10000,10000,10000,10000,0
20250403,184900,240040550,10000,10000,10000,10000,0
20250403,184800,240040550,10000,10000,10000,10000,0
20250403,184700,240040550,10000,10000,10000,10000,0
20250403,184600,240040550,10000,10000,10000,10000,0
20250403,184500,240040550,10000,10000,10000,10000,0
20250403,184400,240040550,10000,10000,10000,10000,0
20250403,184300,240040550,10000,10000,10000,10000,0
20250403,184200,240040550,10000,10000,10000,10000,0
20250403,184100,240040550,10000,10000,10000,10000,0
20250403,184000,240040550,10000,10000,10000,10000,445
20250403,183900,240040550,10000,10000,10000,10000,0
20250403,183800,240040550,10000,10000,10000,10000,0
20250403,183700,240040550,10000,10000,10000,10000,0
20250403,183600,240040550,10000,10000,10000,10000,0
20250403,183500,240040550,10000,10000,10000,10000,0
20250403,183400,240040550,10000,10000,10000,10000,0
20250403,183300,240040550,10000,10000,10000,10000,0
20250403,183200,240040550,10000,10000,10000,10000,0
20250403,183100,240040550,10000,10000,10000,10000,0
20250403,183000,240040550,10000,10000,10000,10000,0
20250403,182900,240040550,10000,10000,10000,10000,0
20250403,182800,240040550,10000,10000,10000,10000,0
20250403,182700,240040550,10000,10000,10000,10000,0
20250403,182600,240040550,10000,10000,10000,10000,0
20250403,182500,240040550,10000,10000,10000,10000,0
20250403,182400,240040550,10000,10000,10000,10000,0
20250403,182300,240040550,10000,10000,10000,10000,0
20250403,182200,240040550,10000,10000,10000,10000,0
20250403,182100,240040550,10000,10000,10000,10000,0
20250403,182000,240040550,10000,10000,10000,10000,0
20250403,181900,240040550,10000,10000,10000,10000,0
20250403,181800,240040550,10000,10000,10000,10000,0
20250403,181700,240040550,10000,10000,10000,10000,0
20250403,181600,240040550,10000,10000,10000,10000,0
20250403,181500,240040550,10000,10000,10000,10000,0
20250403,181400,240040550,10000,10000,10000,10000,0
20250403,181300,240040550,10000,10000,10000,10000,0
20250403,181200,240040550,10000,10000,10000,10000,0
20250403,181100,240040550,10000,10000,10000,10000,0
20250403,181000,240040550,10000,10000,10000,10000,445
20250403,180900,240040550,10000,10000,10000,10000,0
20250403,180800,240040550,10000,10000,10000,10000,0
20250403,180700,240040550,10000,10000,10000,10000,0
20250403,180600,240040550,10000,10000,10000,10000,0
20250403,180500,240040550,10000,10000,10000,10000,0
20250403,180400,240040550,10000,10000,10000,10000,0
20250403,180300,240040550,10000,10000,10000,10000,0
20250403,180200,240040550,10000,10000,10000,10000,0
20250403,180100,240040550,10000,10000,10000,10000,0
20250403,180000,240040550,10000,10000,10000,10000,0
20250403,175900,240040550,10000,10000,10000,10000,0
20250403,175800,240040550,10000,10000,10000,10000,0
20250403,175700,240040550,10000,10000,10000,10000,0
20250403,175600,240040550,10000,10000,10000,10000,0
20250403,175500,240040550,10000,10000,10000,10000,0
20250403,175400,240040550,10000,10000,10000,10000,0
20250403,175300,240040550,10000,10000,10000,10000,0
20250403,175200,240040550,10000,10000,10000,10000,0
20250403,175100,240040550,10000,10000,10000,10000,0
20250403,175000,240040550,10000,10000,10000,10000,0
20250403,174900,240040550,10000,10000,10000,10000,0
20250403,174800,240040550,10000,10000,10000,10000,0
20250403,174700,240040550,10000,10000,10000,10000,0
20250403,174600,240040550,10000,10000,10000,10000,0
20250403,174500,240040550,10000,10000,10000,10000,0
20250403,174400,240040550,10000,10000,10000,10000,0
20250403,174300,240040550,10000,10000,10000,10000,0
20250403,174200,240040550,10000,10000,10000,10000,0
20250403,174100,240040550,10000,10000,10000,10000,0
20250403,174000,240040550,10000,10000,10000,10000,445
20250403,173900,240040550,10000,10000,10000,10000,0
20250403,173800,240040550,10000,10000,10000,10000,0
20250403,173700,240040550,10000,10000,10000,10000,0
20250403,173600,240040550,10000,10000,10000,10000,0
20250403,173500,240040550,10000,10000,10000,10000,0
20250403,173400,240040550,10000,10000,10000,10000,0
20250403,173300,240040550,10000,10000,10000,10000,0
20250403,173200,240040550,10000,10000,10000,10000,0
20250403,173100,240040550,10000,10000,10000,10000,0
20250403,173000,240040550,10000,10000,10000,10000,0
20250403,172900,240040550,10000,10000,10000,10000,0
20250403,172800,240040550,10000,10000,10000,10000,0
20250403,172700,240040550,10000,10000,10000,10000,0
20250403,172600,240040550,10000,10000,10000,10000,0
20250403,172500,240040550,10000,10000,10000,10000,0
20250403,172400,240040550,10000,10000,10000,10000,0
20250403,172300,240040550,10000,10000,10000,10000,0
20250403,172200,240040550,10000,10000,10000,10000,0
20250403,172100,240040550,10000,10000,10000,10000,0
20250403,172000,240040550,10000,10000,10000,10000,0
20250403,171900,240040550,10000,10000,10000,10000,0
20250403,171800,240040550,10000,10000,10000,10000,0
20250403,171700,240040550,10000,10000,10000,10000,0
20250403,171600,240040550,10000,10000,10000,10000,0
20250403,171500,240040550,10000,10000,10000,10000,0
20250403,171400,240040550,10000,10000,10000,10000,0
20250403,171300,240040550,10000,10000,10000,10000,0
20250403,171200,240040550,10000,10000,10000,10000,0
20250403,171100,240040550,10000,10000,10000,10000,0
20250403,171000,240040550,10000,10000,10000,10000,445
20250403,170900,240040550,10000,10000,10000,10000,0
20250403,170800,240040550,10000,10000,10000,10000,0
20250403,170700,240040550,10000,10000,10000,10000,0
20250403,170600,240040550,10000,10000,10000,10000,0
20250403,170500,240040550,10000,10000,10000,10000,0
20250403,170400,240040550,10000,10000,10000,10000,0
20250403,170300,240040550,10000,10000,10000,10000,0
20250403,170200,240040550,10000,10000,10000,10000,0
20250403,170100,240040550,10000,10000,10000,10000,0
20250403,170000,240040550,10000,10000,10000,10000,0
20250403,165900,240040550,10000,10000,10000,10000,0
20250403,165800,240040550,10000,10000,10000,10000,0
20250403,165700,240040550,10000,10000,10000,10000,0
20250403,165600,240040550,10000,10000,10000,10000,0
20250403,165500,240040550,10000,10000,10000,10000,0
20250403,165400,240040550,10000,10000,10000,10000,0
20250403,165300,240040550,10000,10000,10000,10000,0
20250403,165200,240040550,10000,10000,10000,10000,0
20250403,165100,240040550,10000,10000,10000,10000,0
20250403,165000,240040550,10000,10000,10000,10000,0
20250403,164900,240040550,10000,10000,10000,10000,0
20250403,164800,240040550,10000,10000,10000,10000,0
20250403,164700,240040550,10000,10000,10000,10000,0
20250403,164600,240040550,10000,10000,10000,10000,0
20250403,164500,240040550,10000,10000,10000,10000,0
20250403,164400,240040550,10000,10000,10000,10000,0
20250403,164300,240040550,10000,10000,10000,10000,0
20250403,164200,240040550,10000,10000,10000,10000,0
20250403,164100,240040550,10000,10000,10000,10000,0
20250403,164000,240040550,10000,10000,10000,10000,445
20250403,163900,240040550,10000,10000,10000,10000,0
20250403,163800,240040550,10000,10000,10000,10000,0
20250403,163700,240040550,10000,10000,10000,10000,0
20250403,163600,240040550,10000,10000,10000,10000,0
20250403,163500,240040550,10000,10000,10000,10000,0
20250403,163400,240040550,10000,10000,10000,10000,0
20250403,163300,240040550,10000,10000,10000,10000,0
20250403,163200,240040550,10000,10000,10000,10000,0
20250403,163100,240040550,10000,10000,10000,10000,0
20250403,163000,240040550,10000,10000,10000,10000,0
20250403,162900,240040550,10000,10000,10000,10000,0
20250403,162800,240040550,10000,10000,10000,10000,0
20250403,162700,240040550,10000,10000,10000,10000,0
20250403,162600,240040550,10000,10000,10000,10000,0
20250403,162500,240040550,10000,10000,10000,10000,0
20250403,162400,240040550,10000,10000,10000,10000,0
20250403,162300,240040550,10000,10000,10000,10000,0
20250403,162200,240040550,10000,10000,10000,10000,0
20250403,162100,240040550,10000,10000,10000,10000,0
20250403,162000,240040550,10000,10000,10000,10000,0
20250403,161900,240040550,10000,10000,10000,10000,0
20250403,161800,240040550,10000,10000,10000,10000,0
20250403,161700,240040550,10000,10000,10000,10000,0
20250403,161600,240040550,10000,10000,10000,10000,0
20250403,161500,240040550,10000,10000,10000,10000,0
20250403,161400,240040550,10000,10000,10000,10000,0
20250403,161300,240040550,10000,10000,10000,10000,0
20250403,161200,240040550,10000,10000,10000,10000,0
20250403,161100,240040550,10000,10000,10000,10000,0
20250403,161000,240040550,10000,10000,10000,10000,445
20250403,160900,240040550,10000,10000,10000,10000,0
20250403,160800,240040550,10000,10000,10000,10000,0
20250403,160700,240040550,10000,10000,10000,10000,0
20250403,160600,240040550,10000,10000,10000,10000,0
20250403,160500,240040550,10000,10000,10000,10000,0
20250403,160400,240040550,10000,10000,10000,10000,0
20250403,160300,240040550,10000,10000,10000,10000,0
20250403,160200,240040550,10000,10000,10000,10000,0
20250403,160100,240040550,10000,10000,10000,10000,0
20250403,160000,240040550,10000,10000,10000,10000,0
20250403,155900,240040550,10000,10000,10000,10000,0
20250403,155800,240040550,10000,10000,10000,10000,0
20250403,155700,240040550,10000,10000,10000,10000,0
20250403,155600,240040550,10000,10000,10000,10000,0
20250403,155500,240040550,10000,10000,10000,10000,0
20250403,155400,240040550,10000,10000,10000,10000,0
20250403,155300,240040550,10000,10000,10000,10000,0
20250403,155200,240040550,10000,10000,10000,10000,0
20250403,155100,240040550,10000,10000,10000,10000,0
20250403,155000,240040550,10000,10000,10000,10000,0
20250403,154900,240040550,10000,10000,10000,10000,0
20250403,154800,240040550,10000,10000,10000,10000,0
20250403,154700,240040550,10000,10000,10000,10000,0
20250403,154600,240040550,10000,10000,10000,10000,0
20250403,154500,240040550,10000,10000,10000,10000,0
20250403,154400,240040550,10000,10000,10000,10000,0
20250403,154300,240040550,10000,10000,10000,10000,0
20250403,154200,240040550,10000,10000,10000,10000,0
20250403,154100,240040550,10000,10000,10000,10000,0
20250403,154000,240040550,10000,10000,10000,10000,445
20250403,153900,240040550,10000,10000,10000,10000,0
20250403,153800,240040550,10000,10000,10000,10000,0
20250403,153700,240040550,10000,10000,10000,10000,0
20250403,153600,240040550,10000,10000,10000,10000,0
20250403,153500,240040550,10000,10000,10000,10000,0
20250403,153400,240040550,10000,10000,10000,10000,0
20250403,153300,240040550,10000,10000,10000,10000,0
20250403,153200,240040550,10000,10000,10000,10000,0
20250403,153100,240040550,10000,10000,10000,10000,0
20250403,153000,240040550,10000,10000,10000,10000,445
20250403,152900,235590550,10040,10040,10040,10040,0
20250403,152800,235590550,10040,10040,10040,10040,0
20250403,152700,235590550,10040,10040,10040,10040,0
20250403,152600,235590550,10040,10040,10040,10040,0
20250403,152500,235590550,10040,10040,10040,10040,0
20250403,152400,235590550,10040,10040,10040,10040,0
20250403,152300,235590550,10040,10040,10040,10040,0
20250403,152200,235590550,10040,10040,10040,10040,0
20250403,152100,235590550,10040,10040,10040,10040,0
20250403,152000,235590550,10040,10040,10040,10040,0
20250403,151900,235590550,10040,10030,10040,10030,100
20250403,151800,234587380,10000,10000,10000,10000,0
20250403,151700,234587380,10000,10000,10000,10000,0
20250403,151600,234587380,10000,10000,10000,10000,0
20250403,151500,234587380,10000,10010,10010,10000,135
20250403,151400,233237170,10010,10010,10010,10010,0
20250403,151300,233237170,10010,10010,10010,10010,30
20250403,151200,232936870,10000,10000,10000,10000,53
20250403,151100,232406870,10030,10030,10030,10030,0
20250403,151000,232406870,10030,10030,10030,10030,0
20250403,150900,232406870,10030,10000,10030,10000,236
20250403,150800,230044130,10000,10020,10020,10000,113
20250403,150700,228913870,10000,10010,10010,10000,52
20250403,150600,228393620,10010,10020,10020,10010,356
20250403,150500,224830000,10020,10020,10020,10020,54
20250403,150400,224288920,10020,10020,10020,10020,0
20250403,150300,224288920,10020,10020,10020,10020,41
20250403,150200,223878100,10010,10000,10010,10000,90
20250403,150100,222977850,10000,10000,10000,10000,0
20250403,150000,222977850,10000,10000,10000,10000,0
20250403,145900,222977850,10000,10000,10000,10000,53
20250403,145800,222447850,10010,10010,10020,10010,409
20250403,145700,218353250,10020,10020,10020,10020,0
20250403,145600,218353250,10020,10020,10020,10020,0
20250403,145500,218353250,10020,10020,10020,10020,32
20250403,145400,218032610,10010,10010,10010,10010,0
20250403,145300,218032610,10010,10010,10010,10010,0
20250403,145200,218032610,10010,10010,10010,10010,80
20250403,145100,217231810,10010,10010,10010,10010,0
20250403,145000,217231810,10010,10010,10010,10010,0
20250403,144900,217231810,10010,10010,10010,10010,0
20250403,144800,217231810,10010,10010,10010,10010,80
20250403,144700,216431010,10020,10020,10020,10020,0
20250403,144600,216431010,10020,10020,10020,10020,0
20250403,144500,216431010,10020,10020,10020,10020,80
20250403,144400,215629410,10010,10010,10010,10010,0
20250403,144300,215629410,10010,10010,10010,10010,0
20250403,144200,215629410,10010,10010,10010,10010,80
20250403,144100,214828610,10010,10010,10010,10010,0
20250403,144000,214828610,10010,10010,10010,10010,0
20250403,143900,214828610,10010,10010,10010,10010,0
20250403,143800,214828610,10010,10020,10020,10010,81
20250403,143700,214017000,10020,10020,10020,10020,0
20250403,143600,214017000,10020,10020,10020,10020,0
20250403,143500,214017000,10020,10020,10020,10020,80
20250403,143400,213215400,10020,10020,10020,10020,0
20250403,143300,213215400,10020,10020,10020,10020,0
20250403,143200,213215400,10020,10020,10020,10020,0
20250403,143100,213215400,10020,10040,10040,10020,104
20250403,143000,212172840,10020,10020,10020,10020,0
20250403,142900,212172840,10020,10020,10020,10020,0
20250403,142800,212172840,10020,10030,10030,10020,106
20250403,142700,211110460,10020,10020,10020,10020,0
20250403,142600,211110460,10020,10020,10020,10020,0
20250403,142500,211110460,10020,10040,10040,10020,174
20250403,142400,209365930,10040,10060,10060,10040,891
20250403,142300,200415460,10060,10060,10060,10060,0
20250403,142200,200415460,10060,10060,10060,10060,0
20250403,142100,200415460,10060,10060,10060,10060,82
20250403,142000,199590540,10060,10060,10060,10060,0
20250403,141900,199590540,10060,10060,10060,10060,0
20250403,141800,199590540,10060,10060,10060,10060,81
20250403,141700,198775680,10060,10060,10060,10060,0
20250403,141600,198775680,10060,10060,10060,10060,0
20250403,141500,198775680,10060,10060,10060,10060,80
20250403,141400,197970880,10060,10060,10060,10060,137
20250403,141300,196592660,10050,10050,10050,10050,79
20250403,141200,195798710,10060,10060,10060,10060,0
20250403,141100,195798710,10060,10050,10060,10050,102
20250403,141000,194773390,10050,10050,10050,10050,0
20250403,140900,194773390,10050,10050,10050,10050,0
20250403,140800,194773390,10050,10050,10050,10050,81
20250403,140700,193959340,10060,10060,10060,10060,0
20250403,140600,193959340,10060,10060,10060,10060,0
20250403,140500,193959340,10060,10060,10060,10060,0
20250403,140400,193959340,10060,10060,10060,10060,80
20250403,140300,193154540,10060,10060,10060,10060,0
20250403,140200,193154540,10060,10060,10060,10060,0
20250403,140100,193154540,10060,10070,10070,10060,88
20250403,140000,192269180,10060,10060,10060,10060,0
20250403,135900,192269180,10060,10060,10060,10060,0
20250403,135800,192269180,10060,10060,10060,10060,80
20250403,135700,191464380,10070,10070,10070,10070,0
20250403,135600,191464380,10070,10070,10070,10070,0
20250403,135500,191464380,10070,10070,10070,10070,0
20250403,135400,191464380,10070,10070,10070,10070,80
20250403,135300,190658780,10080,10080,10080,10080,0
20250403,135200,190658780,10080,10100,10100,10070,198
20250403,135100,188662160,10090,10100,10100,10090,83
20250403,135000,187824660,10100,10100,10100,10100,4
20250403,134900,187784260,10090,10090,10090,10090,0
20250403,134800,187784260,10090,10090,10090,10090,81
20250403,134700,186966970,10090,10090,10090,10090,0
20250403,134600,186966970,10090,10090,10090,10090,51
20250403,134500,186452380,10080,10080,10080,10080,1
20250403,134400,186442300,10080,10080,10080,10080,80
20250403,134300,185635900,10080,10080,10080,10080,0
20250403,134200,185635900,10080,10080,10080,10080,1
20250403,134100,185625820,10070,10070,10070,10070,80
20250403,134000,184820220,10080,10080,10080,10080,0
20250403,133900,184820220,10080,10080,10080,10080,0
20250403,133800,184820220,10080,10080,10080,10080,3
20250403,133700,184789980,10080,10060,10080,10060,81
20250403,133600,183975100,10060,10060,10060,10060,0
20250403,133500,183975100,10060,10060,10060,10060,0
20250403,133400,183975100,10060,10060,10060,10060,80
20250403,133300,183170300,10070,10070,10070,10070,0
20250403,133200,183170300,10070,10070,10070,10070,0
20250403,133100,183170300,10070,10070,10070,10070,80
20250403,133000,182364700,10090,10090,10090,10090,0
20250403,132900,182364700,10090,10090,10090,10090,7
20250403,132800,182294070,10080,10080,10080,10080,0
20250403,132700,182294070,10080,10070,10080,10070,83
20250403,132600,181458230,10070,10070,10070,10070,0
20250403,132500,181458230,10070,10070,10070,10070,0
20250403,132400,181458230,10070,10070,10070,10070,80
20250403,132300,180652630,10070,10070,10070,10070,0
20250403,132200,180652630,10070,10070,10070,10070,0
20250403,132100,180652630,10070,10070,10070,10070,80
20250403,132000,179847030,10070,10070,10070,10070,0
20250403,131900,179847030,10070,10070,10070,10070,0
20250403,131800,179847030,10070,10070,10070,10070,0
20250403,131700,179847030,10070,10090,10090,10070,88
20250403,131600,178960710,10080,10080,10080,10080,0
20250403,131500,178960710,10080,10080,10080,10080,0
20250403,131400,178960710,10080,10060,10080,10060,89
20250403,131300,178065190,10080,10080,10080,10080,3
20250403,131200,178034950,10050,10050,10050,10050,0
20250403,131100,178034950,10050,10050,10050,10050,0
20250403,131000,178034950,10050,10050,10050,10050,80
20250403,130900,177230950,10070,10070,10070,10070,0
20250403,130800,177230950,10070,10070,10070,10070,2
20250403,130700,177210810,10070,10060,10070,10060,81
20250403,130600,176395940,10070,10060,10070,10060,43
20250403,130500,175963350,10060,10060,10060,10060,0
20250403,130400,175963350,10060,10060,10060,10060,80
20250403,130300,175158550,10070,10070,10070,10070,0
20250403,130200,175158550,10070,10070,10070,10070,0
20250403,130100,175158550,10070,10070,10070,10070,0
20250403,130000,175158550,10070,10060,10070,10060,83
20250403,125900,174323540,10060,10060,10060,10060,0
20250403,125800,174323540,10060,10060,10060,10060,0
20250403,125700,174323540,10060,10060,10060,10060,80
20250403,125600,173518740,10070,10070,10070,10070,0
20250403,125500,173518740,10070,10070,10070,10070,0
20250403,125400,173518740,10070,10070,10070,10070,0
20250403,125300,173518740,10070,10060,10070,10060,83
20250403,125200,172683730,10070,10070,10070,10070,0
20250403,125100,172683730,10070,10070,10070,10070,0
20250403,125000,172683730,10070,10070,10070,10070,80
20250403,124900,171878130,10090,10090,10090,10090,0
20250403,124800,171878130,10090,10090,10090,10090,0
20250403,124700,171878130,10090,10060,10090,10060,99
20250403,124600,170881660,10060,10060,10060,10060,0
20250403,124500,170881660,10060,10060,10060,10060,0
20250403,124400,170881660,10060,10060,10060,10060,0
20250403,124300,170881660,10060,10060,10060,10060,80
20250403,124200,170076860,10080,10080,10080,10080,0
20250403,124100,170076860,10080,10080,10080,10080,0
20250403,124000,170076860,10080,10060,10080,10060,83
20250403,123900,169241840,10060,10060,10060,10060,0
20250403,123800,169241840,10060,10060,10060,10060,0
20250403,123700,169241840,10060,10060,10060,10060,80
20250403,123600,168437040,10080,10080,10080,10080,0
20250403,123500,168437040,10080,10080,10080,10080,0
20250403,123400,168437040,10080,10080,10080,10080,0
20250403,123300,168437040,10080,10090,10090,10060,84
20250403,123200,167591930,10050,10050,10050,10050,0
20250403,123100,167591930,10050,10050,10050,10050,100
20250403,123000,166586930,10040,10130,10130,10040,108
20250403,122900,165500090,10140,10070,10140,10070,205
20250403,122800,163435670,10030,10030,10030,10030,0
20250403,122700,163435670,10030,10030,10030,10030,0
20250403,122600,163435670,10030,10060,10060,10030,480
20250403,122500,158615000,10060,10090,10090,10060,400
20250403,122400,154586330,10090,10090,10090,10090,0
20250403,122300,154586330,10090,10110,10110,10090,280
20250403,122200,151759640,10110,10110,10110,10110,0
20250403,122100,151759640,10110,10110,10110,10110,0
20250403,122000,151759640,10110,10110,10150,10110,109
20250403,121900,150656770,10110,10110,10110,10110,0
20250403,121800,150656770,10110,10110,10110,10110,0
20250403,121700,150656770,10110,10100,10110,10100,7
20250403,121600,150586050,10100,10110,10120,10100,83
20250403,121500,149747710,10120,10090,10120,10090,225
20250403,121400,147474970,10070,10070,10070,10070,0
20250403,121300,147474970,10070,10070,10070,10070,80
20250403,121200,146669370,10130,10130,10130,10130,0
20250403,121100,146669370,10130,10130,10130,10130,0
20250403,121000,146669370,10130,10070,10130,10070,109
20250403,120900,145570660,10070,10070,10070,10070,0
20250403,120800,145570660,10070,10070,10070,10070,0
20250403,120700,145570660,10070,10070,10070,10070,0
20250403,120600,145570660,10070,10070,10070,10070,80
20250403,120500,144765060,10080,10080,10080,10080,0
20250403,120400,144765060,10080,10080,10080,10080,0
20250403,120300,144765060,10080,10080,10080,10080,80
20250403,120200,143958660,10130,10130,10130,10130,0
20250403,120100,143958660,10130,10130,10130,10130,0
20250403,120000,143958660,10130,10120,10130,10120,29
20250403,115900,143665140,10070,10120,10120,10070,103
20250403,115800,142626780,10070,10070,10070,10070,0
20250403,115700,142626780,10070,10070,10070,10070,0
20250403,115600,142626780,10070,10070,10070,10070,80
20250403,115500,141821180,10070,10070,10070,10070,0
20250403,115400,141821180,10070,10070,10070,10070,0
20250403,115300,141821180,10070,10070,10070,10070,80
20250403,115200,141015580,10120,10120,10120,10120,0
20250403,115100,141015580,10120,10120,10120,10120,0
20250403,115000,141015580,10120,10120,10130,10120,30
20250403,114900,140711890,10070,10070,10070,10070,80
20250403,114800,139906290,10080,10080,10080,10080,0
20250403,114700,139906290,10080,10080,10080,10080,0
20250403,114600,139906290,10080,10080,10080,10080,80
20250403,114500,139099890,10080,10080,10080,10080,0
20250403,114400,139099890,10080,10080,10080,10080,0
20250403,114300,139099890,10080,10080,10080,10080,0
20250403,114200,139099890,10080,10080,10080,10080,80
20250403,114100,138293490,10120,10120,10120,10120,0
20250403,114000,138293490,10120,10120,10120,10120,29
20250403,113900,138000010,10080,10080,10080,10080,80
20250403,113800,137193610,10080,10080,10080,10080,0
20250403,113700,137193610,10080,10080,10080,10080,0
20250403,113600,137193610,10080,10080,10080,10080,80
20250403,113500,136387210,10120,10120,10120,10120,1
20250403,113400,136377090,10090,10090,10090,10090,0
20250403,113300,136377090,10090,10090,10090,10090,0
20250403,113200,136377090,10090,10090,10090,10090,80
20250403,113100,135569890,10140,10140,10140,10140,0
20250403,113000,135569890,10140,10100,10140,10100,235
20250403,112900,133195510,10070,10100,10100,10070,80
20250403,112800,132388690,10120,10120,10120,10120,1
20250403,112700,132378570,10100,10100,10100,10100,1
20250403,112600,132368470,10100,10070,10100,10070,98
20250403,112500,131381070,10060,10060,10060,10060,0
20250403,112400,131381070,10060,10060,10060,10060,0
20250403,112300,131381070,10060,10060,10060,10060,0
20250403,112200,131381070,10060,10060,10060,10060,80
20250403,112100,130576270,10120,10120,10120,10120,0
20250403,112000,130576270,10120,10110,10120,10110,29
20250403,111900,130282870,10060,10060,10060,10060,80
20250403,111800,129478070,10110,10110,10110,10110,0
20250403,111700,129478070,10110,10110,10110,10110,0
20250403,111600,129478070,10110,10110,10110,10110,1
20250403,111500,129467960,10070,10070,10070,10070,80
20250403,111400,128662360,10070,10070,10070,10070,0
20250403,111300,128662360,10070,10070,10070,10070,0
20250403,111200,128662360,10070,10100,10100,10070,103
20250403,111100,127624460,10100,10100,10100,10100,0
20250403,111000,127624460,10100,10110,10110,10100,29
20250403,110900,127331360,10070,10070,10070,10070,80
20250403,110800,126525760,10060,10060,10060,10060,0
20250403,110700,126525760,10060,10060,10060,10060,0
20250403,110600,126525760,10060,10060,10060,10060,3
20250403,110500,126495580,10070,10070,10070,10070,80
20250403,110400,125689980,10100,10100,10100,10100,19
20250403,110300,125498080,10060,10060,10060,10060,0
20250403,110200,125498080,10060,10060,10060,10060,80
20250403,110100,124693280,10150,10150,10150,10150,0
20250403,110000,124693280,10150,10150,10150,10150,29
20250403,105900,124398930,10080,10040,10080,10040,88
20250403,105800,123515090,10060,10040,10060,10040,312
20250403,105700,120378350,10070,10070,10070,10070,0
20250403,105600,120378350,10070,10070,10070,10070,0
20250403,105500,120378350,10070,10070,10070,10070,30
20250403,105400,120076250,10080,10070,10080,10070,12
20250403,105300,119955370,10060,10060,10060,10060,0
20250403,105200,119955370,10060,10040,10060,10040,94
20250403,105100,119011330,10080,10080,10080,10080,0
20250403,105000,119011330,10080,10050,10080,10050,29
20250403,104900,118719290,10050,10050,10050,10050,0
20250403,104800,118719290,10050,10050,10050,10050,989
20250403,104700,108779840,10070,10070,10070,10070,0
20250403,104600,108779840,10070,10060,10070,10060,89
20250403,104500,107884390,10060,10060,10060,10060,2
20250403,104400,107864270,10070,10070,10070,10070,0
20250403,104300,107864270,10070,10070,10070,10070,0
20250403,104200,107864270,10070,10050,10070,10050,83
20250403,104100,107030060,10050,10050,10050,10050,8
20250403,104000,106949660,10050,10050,10050,10050,0
20250403,103900,106949660,10050,10050,10050,10050,0
20250403,103800,106949660,10050,10050,10050,10050,80
20250403,103700,106145660,10050,10050,10050,10050,0
20250403,103600,106145660,10050,10050,10050,10050,0
20250403,103500,106145660,10050,10050,10050,10050,91
20250403,103400,105231110,10050,10060,10060,10050,291
20250403,103300,102303700,10070,10070,10070,10070,1
20250403,103200,102293630,10070,10070,10070,10070,65
20250403,103100,101639080,10070,10070,10070,10070,0
20250403,103000,101639080,10070,10070,10070,10070,80
20250403,102900,100833480,10080,10080,10080,10080,0
20250403,102800,100833480,10080,10080,10080,10080,119
20250403,102700,99633960,10090,10090,10090,10090,0
20250403,102600,99633960,10090,10090,10090,10090,0
20250403,102500,99633960,10090,10100,10100,10090,44
20250403,102400,99189690,10100,10130,10130,10100,1412
20250403,102300,84907380,10130,10130,10130,10130,0
20250403,102200,84907380,10130,10130,10130,10130,0
20250403,102100,84907380,10130,10130,10130,10130,80
20250403,102000,84096980,10130,10130,10130,10130,1
20250403,101900,84086850,10130,10130,10130,10130,0
20250403,101800,84086850,10130,10130,10130,10130,80
20250403,101700,83276450,10130,10130,10130,10130,0
20250403,101600,83276450,10130,10130,10130,10130,0
20250403,101500,83276450,10130,10170,10170,10130,81
20250403,101400,82455880,10170,10170,10170,10170,0
20250403,101300,82455880,10170,10170,10170,10170,0
20250403,101200,82455880,10170,10170,10170,10170,1
20250403,101100,82445710,10140,10140,10140,10140,80
20250403,101000,81634510,10160,10130,10160,10130,2
20250403,100900,81614220,10160,10160,10160,10160,0
20250403,100800,81614220,10160,10150,10160,10130,82
20250403,100700,80783510,10130,10130,10130,10130,0
20250403,100600,80783510,10130,10130,10130,10130,0
20250403,100500,80783510,10130,10130,10130,10130,0
20250403,100400,80783510,10130,10140,10140,10130,187
20250403,100300,78888130,10110,10110,10110,10110,0
20250403,100200,78888130,10110,10110,10110,10110,11
20250403,100100,78776920,10120,10110,10120,10110,124
20250403,100000,77522840,10120,10110,10120,10110,13
20250403,095900,77391290,10120,10120,10120,10120,0
20250403,095800,77391290,10120,10120,10120,10120,24
20250403,095700,77148410,10140,10140,10140,10140,0
20250403,095600,77148410,10140,10140,10140,10140,0
20250403,095500,77148410,10140,10140,10140,10140,5
20250403,095400,77097710,10140,10140,10140,10120,112
20250403,095300,75963630,10120,10120,10120,10120,0
20250403,095200,75963630,10120,10120,10120,10120,0
20250403,095100,75963630,10120,10120,10120,10120,80
20250403,095000,75154030,10130,10130,10130,10130,1
20250403,094900,75143900,10130,10130,10130,10130,0
20250403,094800,75143900,10130,10130,10130,10130,81
20250403,094700,74323370,10150,10190,10190,10150,253
20250403,094600,71748710,10190,10190,10190,10190,13
20250403,094500,71616240,10180,10180,10180,10180,0
20250403,094400,71616240,10180,10140,10190,10140,513
20250403,094300,66398840,10140,10140,10140,10120,15
20250403,094200,66246760,10140,10140,10140,10140,10
20250403,094100,66145360,10120,10120,10120,10120,80
20250403,094000,65335760,10110,10110,10110,10110,3
20250403,093900,65305430,10130,10130,10130,10130,0
20250403,093800,65305430,10130,10130,10130,10130,0
20250403,093700,65305430,10130,10130,10130,10130,54
20250403,093600,64758410,10130,10130,10130,10130,0
20250403,093500,64758410,10130,10130,10130,10130,0
20250403,093400,64758410,10130,10100,10130,10100,117
20250403,093300,63576200,10080,10080,10080,10080,0
20250403,093200,63576200,10080,10080,10080,10080,0
20250403,093100,63576200,10080,10080,10080,10080,0
20250403,093000,63576200,10080,10080,10080,10080,2
20250403,092900,63556040,10110,10110,10110,10110,0
20250403,092800,63556040,10110,10110,10110,10110,0
20250403,092700,63556040,10110,10110,10110,10110,0
20250403,092600,63556040,10110,10100,10110,10100,41
20250403,092500,63141740,10090,10090,10090,10090,0
20250403,092400,63141740,10090,10090,10090,10090,0
20250403,092300,63141740,10090,10060,10090,10060,215
20250403,092200,60974810,10020,10020,10020,10020,0
20250403,092100,60974810,10020,10020,10020,10020,0
20250403,092000,60974810,10020,10020,10020,10020,2
20250403,091900,60954770,10030,10030,10030,10030,0
20250403,091800,60954770,10030,10030,10030,10030,0
20250403,091700,60954770,10030,9970,10030,9970,1238
20250403,091600,48576630,9970,9970,9970,9970,0
20250403,091500,48576630,9970,9970,9970,9970,31
20250403,091400,48267560,9970,9970,9970,9970,166
20250403,091300,46612540,9970,9970,9970,9970,0
20250403,091200,46612540,9970,9970,9970,9970,1
20250403,091100,46602570,9970,9970,9970,9970,0
20250403,091000,46602570,9970,9970,9970,9970,7
20250403,090900,46532780,9970,9970,9970,9970,0
20250403,090800,46532780,9970,9970,9970,9970,30
20250403,090700,46233680,9960,9970,9970,9960,48
20250403,090600,45755240,9980,9980,9980,9970,220
20250403,090500,43560670,9970,10010,10010,9970,227
20250403,090400,41292510,10000,9980,10000,9980,499
20250403,090300,36308410,9980,9970,9980,9970,1051
20250403,090200,25829680,9970,9990,10000,9970,893
20250403,090100,16905110,9990,10000,10000,9970,319
20250403,090000,13715420,10000,10060,10060,10000,1364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191000 240040550 10000 10000 10000 10000 445
3 20250403 190900 240040550 10000 10000 10000 10000 0
4 20250403 190800 240040550 10000 10000 10000 10000 0
5 20250403 190700 240040550 10000 10000 10000 10000 0
6 20250403 190600 240040550 10000 10000 10000 10000 0
7 20250403 190500 240040550 10000 10000 10000 10000 0
8 20250403 190400 240040550 10000 10000 10000 10000 0
9 20250403 190300 240040550 10000 10000 10000 10000 0
10 20250403 190200 240040550 10000 10000 10000 10000 0
11 20250403 190100 240040550 10000 10000 10000 10000 0
12 20250403 190000 240040550 10000 10000 10000 10000 0
13 20250403 185900 240040550 10000 10000 10000 10000 0
14 20250403 185800 240040550 10000 10000 10000 10000 0
15 20250403 185700 240040550 10000 10000 10000 10000 0
16 20250403 185600 240040550 10000 10000 10000 10000 0
17 20250403 185500 240040550 10000 10000 10000 10000 0
18 20250403 185400 240040550 10000 10000 10000 10000 0
19 20250403 185300 240040550 10000 10000 10000 10000 0
20 20250403 185200 240040550 10000 10000 10000 10000 0
21 20250403 185100 240040550 10000 10000 10000 10000 0
22 20250403 185000 240040550 10000 10000 10000 10000 0
23 20250403 184900 240040550 10000 10000 10000 10000 0
24 20250403 184800 240040550 10000 10000 10000 10000 0
25 20250403 184700 240040550 10000 10000 10000 10000 0
26 20250403 184600 240040550 10000 10000 10000 10000 0
27 20250403 184500 240040550 10000 10000 10000 10000 0
28 20250403 184400 240040550 10000 10000 10000 10000 0
29 20250403 184300 240040550 10000 10000 10000 10000 0
30 20250403 184200 240040550 10000 10000 10000 10000 0
31 20250403 184100 240040550 10000 10000 10000 10000 0
32 20250403 184000 240040550 10000 10000 10000 10000 445
33 20250403 183900 240040550 10000 10000 10000 10000 0
34 20250403 183800 240040550 10000 10000 10000 10000 0
35 20250403 183700 240040550 10000 10000 10000 10000 0
36 20250403 183600 240040550 10000 10000 10000 10000 0
37 20250403 183500 240040550 10000 10000 10000 10000 0
38 20250403 183400 240040550 10000 10000 10000 10000 0
39 20250403 183300 240040550 10000 10000 10000 10000 0
40 20250403 183200 240040550 10000 10000 10000 10000 0
41 20250403 183100 240040550 10000 10000 10000 10000 0
42 20250403 183000 240040550 10000 10000 10000 10000 0
43 20250403 182900 240040550 10000 10000 10000 10000 0
44 20250403 182800 240040550 10000 10000 10000 10000 0
45 20250403 182700 240040550 10000 10000 10000 10000 0
46 20250403 182600 240040550 10000 10000 10000 10000 0
47 20250403 182500 240040550 10000 10000 10000 10000 0
48 20250403 182400 240040550 10000 10000 10000 10000 0
49 20250403 182300 240040550 10000 10000 10000 10000 0
50 20250403 182200 240040550 10000 10000 10000 10000 0
51 20250403 182100 240040550 10000 10000 10000 10000 0
52 20250403 182000 240040550 10000 10000 10000 10000 0
53 20250403 181900 240040550 10000 10000 10000 10000 0
54 20250403 181800 240040550 10000 10000 10000 10000 0
55 20250403 181700 240040550 10000 10000 10000 10000 0
56 20250403 181600 240040550 10000 10000 10000 10000 0
57 20250403 181500 240040550 10000 10000 10000 10000 0
58 20250403 181400 240040550 10000 10000 10000 10000 0
59 20250403 181300 240040550 10000 10000 10000 10000 0
60 20250403 181200 240040550 10000 10000 10000 10000 0
61 20250403 181100 240040550 10000 10000 10000 10000 0
62 20250403 181000 240040550 10000 10000 10000 10000 445
63 20250403 180900 240040550 10000 10000 10000 10000 0
64 20250403 180800 240040550 10000 10000 10000 10000 0
65 20250403 180700 240040550 10000 10000 10000 10000 0
66 20250403 180600 240040550 10000 10000 10000 10000 0
67 20250403 180500 240040550 10000 10000 10000 10000 0
68 20250403 180400 240040550 10000 10000 10000 10000 0
69 20250403 180300 240040550 10000 10000 10000 10000 0
70 20250403 180200 240040550 10000 10000 10000 10000 0
71 20250403 180100 240040550 10000 10000 10000 10000 0
72 20250403 180000 240040550 10000 10000 10000 10000 0
73 20250403 175900 240040550 10000 10000 10000 10000 0
74 20250403 175800 240040550 10000 10000 10000 10000 0
75 20250403 175700 240040550 10000 10000 10000 10000 0
76 20250403 175600 240040550 10000 10000 10000 10000 0
77 20250403 175500 240040550 10000 10000 10000 10000 0
78 20250403 175400 240040550 10000 10000 10000 10000 0
79 20250403 175300 240040550 10000 10000 10000 10000 0
80 20250403 175200 240040550 10000 10000 10000 10000 0
81 20250403 175100 240040550 10000 10000 10000 10000 0
82 20250403 175000 240040550 10000 10000 10000 10000 0
83 20250403 174900 240040550 10000 10000 10000 10000 0
84 20250403 174800 240040550 10000 10000 10000 10000 0
85 20250403 174700 240040550 10000 10000 10000 10000 0
86 20250403 174600 240040550 10000 10000 10000 10000 0
87 20250403 174500 240040550 10000 10000 10000 10000 0
88 20250403 174400 240040550 10000 10000 10000 10000 0
89 20250403 174300 240040550 10000 10000 10000 10000 0
90 20250403 174200 240040550 10000 10000 10000 10000 0
91 20250403 174100 240040550 10000 10000 10000 10000 0
92 20250403 174000 240040550 10000 10000 10000 10000 445
93 20250403 173900 240040550 10000 10000 10000 10000 0
94 20250403 173800 240040550 10000 10000 10000 10000 0
95 20250403 173700 240040550 10000 10000 10000 10000 0
96 20250403 173600 240040550 10000 10000 10000 10000 0
97 20250403 173500 240040550 10000 10000 10000 10000 0
98 20250403 173400 240040550 10000 10000 10000 10000 0
99 20250403 173300 240040550 10000 10000 10000 10000 0
100 20250403 173200 240040550 10000 10000 10000 10000 0
101 20250403 173100 240040550 10000 10000 10000 10000 0
102 20250403 173000 240040550 10000 10000 10000 10000 0
103 20250403 172900 240040550 10000 10000 10000 10000 0
104 20250403 172800 240040550 10000 10000 10000 10000 0
105 20250403 172700 240040550 10000 10000 10000 10000 0
106 20250403 172600 240040550 10000 10000 10000 10000 0
107 20250403 172500 240040550 10000 10000 10000 10000 0
108 20250403 172400 240040550 10000 10000 10000 10000 0
109 20250403 172300 240040550 10000 10000 10000 10000 0
110 20250403 172200 240040550 10000 10000 10000 10000 0
111 20250403 172100 240040550 10000 10000 10000 10000 0
112 20250403 172000 240040550 10000 10000 10000 10000 0
113 20250403 171900 240040550 10000 10000 10000 10000 0
114 20250403 171800 240040550 10000 10000 10000 10000 0
115 20250403 171700 240040550 10000 10000 10000 10000 0
116 20250403 171600 240040550 10000 10000 10000 10000 0
117 20250403 171500 240040550 10000 10000 10000 10000 0
118 20250403 171400 240040550 10000 10000 10000 10000 0
119 20250403 171300 240040550 10000 10000 10000 10000 0
120 20250403 171200 240040550 10000 10000 10000 10000 0
121 20250403 171100 240040550 10000 10000 10000 10000 0
122 20250403 171000 240040550 10000 10000 10000 10000 445
123 20250403 170900 240040550 10000 10000 10000 10000 0
124 20250403 170800 240040550 10000 10000 10000 10000 0
125 20250403 170700 240040550 10000 10000 10000 10000 0
126 20250403 170600 240040550 10000 10000 10000 10000 0
127 20250403 170500 240040550 10000 10000 10000 10000 0
128 20250403 170400 240040550 10000 10000 10000 10000 0
129 20250403 170300 240040550 10000 10000 10000 10000 0
130 20250403 170200 240040550 10000 10000 10000 10000 0
131 20250403 170100 240040550 10000 10000 10000 10000 0
132 20250403 170000 240040550 10000 10000 10000 10000 0
133 20250403 165900 240040550 10000 10000 10000 10000 0
134 20250403 165800 240040550 10000 10000 10000 10000 0
135 20250403 165700 240040550 10000 10000 10000 10000 0
136 20250403 165600 240040550 10000 10000 10000 10000 0
137 20250403 165500 240040550 10000 10000 10000 10000 0
138 20250403 165400 240040550 10000 10000 10000 10000 0
139 20250403 165300 240040550 10000 10000 10000 10000 0
140 20250403 165200 240040550 10000 10000 10000 10000 0
141 20250403 165100 240040550 10000 10000 10000 10000 0
142 20250403 165000 240040550 10000 10000 10000 10000 0
143 20250403 164900 240040550 10000 10000 10000 10000 0
144 20250403 164800 240040550 10000 10000 10000 10000 0
145 20250403 164700 240040550 10000 10000 10000 10000 0
146 20250403 164600 240040550 10000 10000 10000 10000 0
147 20250403 164500 240040550 10000 10000 10000 10000 0
148 20250403 164400 240040550 10000 10000 10000 10000 0
149 20250403 164300 240040550 10000 10000 10000 10000 0
150 20250403 164200 240040550 10000 10000 10000 10000 0
151 20250403 164100 240040550 10000 10000 10000 10000 0
152 20250403 164000 240040550 10000 10000 10000 10000 445
153 20250403 163900 240040550 10000 10000 10000 10000 0
154 20250403 163800 240040550 10000 10000 10000 10000 0
155 20250403 163700 240040550 10000 10000 10000 10000 0
156 20250403 163600 240040550 10000 10000 10000 10000 0
157 20250403 163500 240040550 10000 10000 10000 10000 0
158 20250403 163400 240040550 10000 10000 10000 10000 0
159 20250403 163300 240040550 10000 10000 10000 10000 0
160 20250403 163200 240040550 10000 10000 10000 10000 0
161 20250403 163100 240040550 10000 10000 10000 10000 0
162 20250403 163000 240040550 10000 10000 10000 10000 0
163 20250403 162900 240040550 10000 10000 10000 10000 0
164 20250403 162800 240040550 10000 10000 10000 10000 0
165 20250403 162700 240040550 10000 10000 10000 10000 0
166 20250403 162600 240040550 10000 10000 10000 10000 0
167 20250403 162500 240040550 10000 10000 10000 10000 0
168 20250403 162400 240040550 10000 10000 10000 10000 0
169 20250403 162300 240040550 10000 10000 10000 10000 0
170 20250403 162200 240040550 10000 10000 10000 10000 0
171 20250403 162100 240040550 10000 10000 10000 10000 0
172 20250403 162000 240040550 10000 10000 10000 10000 0
173 20250403 161900 240040550 10000 10000 10000 10000 0
174 20250403 161800 240040550 10000 10000 10000 10000 0
175 20250403 161700 240040550 10000 10000 10000 10000 0
176 20250403 161600 240040550 10000 10000 10000 10000 0
177 20250403 161500 240040550 10000 10000 10000 10000 0
178 20250403 161400 240040550 10000 10000 10000 10000 0
179 20250403 161300 240040550 10000 10000 10000 10000 0
180 20250403 161200 240040550 10000 10000 10000 10000 0
181 20250403 161100 240040550 10000 10000 10000 10000 0
182 20250403 161000 240040550 10000 10000 10000 10000 445
183 20250403 160900 240040550 10000 10000 10000 10000 0
184 20250403 160800 240040550 10000 10000 10000 10000 0
185 20250403 160700 240040550 10000 10000 10000 10000 0
186 20250403 160600 240040550 10000 10000 10000 10000 0
187 20250403 160500 240040550 10000 10000 10000 10000 0
188 20250403 160400 240040550 10000 10000 10000 10000 0
189 20250403 160300 240040550 10000 10000 10000 10000 0
190 20250403 160200 240040550 10000 10000 10000 10000 0
191 20250403 160100 240040550 10000 10000 10000 10000 0
192 20250403 160000 240040550 10000 10000 10000 10000 0
193 20250403 155900 240040550 10000 10000 10000 10000 0
194 20250403 155800 240040550 10000 10000 10000 10000 0
195 20250403 155700 240040550 10000 10000 10000 10000 0
196 20250403 155600 240040550 10000 10000 10000 10000 0
197 20250403 155500 240040550 10000 10000 10000 10000 0
198 20250403 155400 240040550 10000 10000 10000 10000 0
199 20250403 155300 240040550 10000 10000 10000 10000 0
200 20250403 155200 240040550 10000 10000 10000 10000 0
201 20250403 155100 240040550 10000 10000 10000 10000 0
202 20250403 155000 240040550 10000 10000 10000 10000 0
203 20250403 154900 240040550 10000 10000 10000 10000 0
204 20250403 154800 240040550 10000 10000 10000 10000 0
205 20250403 154700 240040550 10000 10000 10000 10000 0
206 20250403 154600 240040550 10000 10000 10000 10000 0
207 20250403 154500 240040550 10000 10000 10000 10000 0
208 20250403 154400 240040550 10000 10000 10000 10000 0
209 20250403 154300 240040550 10000 10000 10000 10000 0
210 20250403 154200 240040550 10000 10000 10000 10000 0
211 20250403 154100 240040550 10000 10000 10000 10000 0
212 20250403 154000 240040550 10000 10000 10000 10000 445
213 20250403 153900 240040550 10000 10000 10000 10000 0
214 20250403 153800 240040550 10000 10000 10000 10000 0
215 20250403 153700 240040550 10000 10000 10000 10000 0
216 20250403 153600 240040550 10000 10000 10000 10000 0
217 20250403 153500 240040550 10000 10000 10000 10000 0
218 20250403 153400 240040550 10000 10000 10000 10000 0
219 20250403 153300 240040550 10000 10000 10000 10000 0
220 20250403 153200 240040550 10000 10000 10000 10000 0
221 20250403 153100 240040550 10000 10000 10000 10000 0
222 20250403 153000 240040550 10000 10000 10000 10000 445
223 20250403 152900 235590550 10040 10040 10040 10040 0
224 20250403 152800 235590550 10040 10040 10040 10040 0
225 20250403 152700 235590550 10040 10040 10040 10040 0
226 20250403 152600 235590550 10040 10040 10040 10040 0
227 20250403 152500 235590550 10040 10040 10040 10040 0
228 20250403 152400 235590550 10040 10040 10040 10040 0
229 20250403 152300 235590550 10040 10040 10040 10040 0
230 20250403 152200 235590550 10040 10040 10040 10040 0
231 20250403 152100 235590550 10040 10040 10040 10040 0
232 20250403 152000 235590550 10040 10040 10040 10040 0
233 20250403 151900 235590550 10040 10030 10040 10030 100
234 20250403 151800 234587380 10000 10000 10000 10000 0
235 20250403 151700 234587380 10000 10000 10000 10000 0
236 20250403 151600 234587380 10000 10000 10000 10000 0
237 20250403 151500 234587380 10000 10010 10010 10000 135
238 20250403 151400 233237170 10010 10010 10010 10010 0
239 20250403 151300 233237170 10010 10010 10010 10010 30
240 20250403 151200 232936870 10000 10000 10000 10000 53
241 20250403 151100 232406870 10030 10030 10030 10030 0
242 20250403 151000 232406870 10030 10030 10030 10030 0
243 20250403 150900 232406870 10030 10000 10030 10000 236
244 20250403 150800 230044130 10000 10020 10020 10000 113
245 20250403 150700 228913870 10000 10010 10010 10000 52
246 20250403 150600 228393620 10010 10020 10020 10010 356
247 20250403 150500 224830000 10020 10020 10020 10020 54
248 20250403 150400 224288920 10020 10020 10020 10020 0
249 20250403 150300 224288920 10020 10020 10020 10020 41
250 20250403 150200 223878100 10010 10000 10010 10000 90
251 20250403 150100 222977850 10000 10000 10000 10000 0
252 20250403 150000 222977850 10000 10000 10000 10000 0
253 20250403 145900 222977850 10000 10000 10000 10000 53
254 20250403 145800 222447850 10010 10010 10020 10010 409
255 20250403 145700 218353250 10020 10020 10020 10020 0
256 20250403 145600 218353250 10020 10020 10020 10020 0
257 20250403 145500 218353250 10020 10020 10020 10020 32
258 20250403 145400 218032610 10010 10010 10010 10010 0
259 20250403 145300 218032610 10010 10010 10010 10010 0
260 20250403 145200 218032610 10010 10010 10010 10010 80
261 20250403 145100 217231810 10010 10010 10010 10010 0
262 20250403 145000 217231810 10010 10010 10010 10010 0
263 20250403 144900 217231810 10010 10010 10010 10010 0
264 20250403 144800 217231810 10010 10010 10010 10010 80
265 20250403 144700 216431010 10020 10020 10020 10020 0
266 20250403 144600 216431010 10020 10020 10020 10020 0
267 20250403 144500 216431010 10020 10020 10020 10020 80
268 20250403 144400 215629410 10010 10010 10010 10010 0
269 20250403 144300 215629410 10010 10010 10010 10010 0
270 20250403 144200 215629410 10010 10010 10010 10010 80
271 20250403 144100 214828610 10010 10010 10010 10010 0
272 20250403 144000 214828610 10010 10010 10010 10010 0
273 20250403 143900 214828610 10010 10010 10010 10010 0
274 20250403 143800 214828610 10010 10020 10020 10010 81
275 20250403 143700 214017000 10020 10020 10020 10020 0
276 20250403 143600 214017000 10020 10020 10020 10020 0
277 20250403 143500 214017000 10020 10020 10020 10020 80
278 20250403 143400 213215400 10020 10020 10020 10020 0
279 20250403 143300 213215400 10020 10020 10020 10020 0
280 20250403 143200 213215400 10020 10020 10020 10020 0
281 20250403 143100 213215400 10020 10040 10040 10020 104
282 20250403 143000 212172840 10020 10020 10020 10020 0
283 20250403 142900 212172840 10020 10020 10020 10020 0
284 20250403 142800 212172840 10020 10030 10030 10020 106
285 20250403 142700 211110460 10020 10020 10020 10020 0
286 20250403 142600 211110460 10020 10020 10020 10020 0
287 20250403 142500 211110460 10020 10040 10040 10020 174
288 20250403 142400 209365930 10040 10060 10060 10040 891
289 20250403 142300 200415460 10060 10060 10060 10060 0
290 20250403 142200 200415460 10060 10060 10060 10060 0
291 20250403 142100 200415460 10060 10060 10060 10060 82
292 20250403 142000 199590540 10060 10060 10060 10060 0
293 20250403 141900 199590540 10060 10060 10060 10060 0
294 20250403 141800 199590540 10060 10060 10060 10060 81
295 20250403 141700 198775680 10060 10060 10060 10060 0
296 20250403 141600 198775680 10060 10060 10060 10060 0
297 20250403 141500 198775680 10060 10060 10060 10060 80
298 20250403 141400 197970880 10060 10060 10060 10060 137
299 20250403 141300 196592660 10050 10050 10050 10050 79
300 20250403 141200 195798710 10060 10060 10060 10060 0
301 20250403 141100 195798710 10060 10050 10060 10050 102
302 20250403 141000 194773390 10050 10050 10050 10050 0
303 20250403 140900 194773390 10050 10050 10050 10050 0
304 20250403 140800 194773390 10050 10050 10050 10050 81
305 20250403 140700 193959340 10060 10060 10060 10060 0
306 20250403 140600 193959340 10060 10060 10060 10060 0
307 20250403 140500 193959340 10060 10060 10060 10060 0
308 20250403 140400 193959340 10060 10060 10060 10060 80
309 20250403 140300 193154540 10060 10060 10060 10060 0
310 20250403 140200 193154540 10060 10060 10060 10060 0
311 20250403 140100 193154540 10060 10070 10070 10060 88
312 20250403 140000 192269180 10060 10060 10060 10060 0
313 20250403 135900 192269180 10060 10060 10060 10060 0
314 20250403 135800 192269180 10060 10060 10060 10060 80
315 20250403 135700 191464380 10070 10070 10070 10070 0
316 20250403 135600 191464380 10070 10070 10070 10070 0
317 20250403 135500 191464380 10070 10070 10070 10070 0
318 20250403 135400 191464380 10070 10070 10070 10070 80
319 20250403 135300 190658780 10080 10080 10080 10080 0
320 20250403 135200 190658780 10080 10100 10100 10070 198
321 20250403 135100 188662160 10090 10100 10100 10090 83
322 20250403 135000 187824660 10100 10100 10100 10100 4
323 20250403 134900 187784260 10090 10090 10090 10090 0
324 20250403 134800 187784260 10090 10090 10090 10090 81
325 20250403 134700 186966970 10090 10090 10090 10090 0
326 20250403 134600 186966970 10090 10090 10090 10090 51
327 20250403 134500 186452380 10080 10080 10080 10080 1
328 20250403 134400 186442300 10080 10080 10080 10080 80
329 20250403 134300 185635900 10080 10080 10080 10080 0
330 20250403 134200 185635900 10080 10080 10080 10080 1
331 20250403 134100 185625820 10070 10070 10070 10070 80
332 20250403 134000 184820220 10080 10080 10080 10080 0
333 20250403 133900 184820220 10080 10080 10080 10080 0
334 20250403 133800 184820220 10080 10080 10080 10080 3
335 20250403 133700 184789980 10080 10060 10080 10060 81
336 20250403 133600 183975100 10060 10060 10060 10060 0
337 20250403 133500 183975100 10060 10060 10060 10060 0
338 20250403 133400 183975100 10060 10060 10060 10060 80
339 20250403 133300 183170300 10070 10070 10070 10070 0
340 20250403 133200 183170300 10070 10070 10070 10070 0
341 20250403 133100 183170300 10070 10070 10070 10070 80
342 20250403 133000 182364700 10090 10090 10090 10090 0
343 20250403 132900 182364700 10090 10090 10090 10090 7
344 20250403 132800 182294070 10080 10080 10080 10080 0
345 20250403 132700 182294070 10080 10070 10080 10070 83
346 20250403 132600 181458230 10070 10070 10070 10070 0
347 20250403 132500 181458230 10070 10070 10070 10070 0
348 20250403 132400 181458230 10070 10070 10070 10070 80
349 20250403 132300 180652630 10070 10070 10070 10070 0
350 20250403 132200 180652630 10070 10070 10070 10070 0
351 20250403 132100 180652630 10070 10070 10070 10070 80
352 20250403 132000 179847030 10070 10070 10070 10070 0
353 20250403 131900 179847030 10070 10070 10070 10070 0
354 20250403 131800 179847030 10070 10070 10070 10070 0
355 20250403 131700 179847030 10070 10090 10090 10070 88
356 20250403 131600 178960710 10080 10080 10080 10080 0
357 20250403 131500 178960710 10080 10080 10080 10080 0
358 20250403 131400 178960710 10080 10060 10080 10060 89
359 20250403 131300 178065190 10080 10080 10080 10080 3
360 20250403 131200 178034950 10050 10050 10050 10050 0
361 20250403 131100 178034950 10050 10050 10050 10050 0
362 20250403 131000 178034950 10050 10050 10050 10050 80
363 20250403 130900 177230950 10070 10070 10070 10070 0
364 20250403 130800 177230950 10070 10070 10070 10070 2
365 20250403 130700 177210810 10070 10060 10070 10060 81
366 20250403 130600 176395940 10070 10060 10070 10060 43
367 20250403 130500 175963350 10060 10060 10060 10060 0
368 20250403 130400 175963350 10060 10060 10060 10060 80
369 20250403 130300 175158550 10070 10070 10070 10070 0
370 20250403 130200 175158550 10070 10070 10070 10070 0
371 20250403 130100 175158550 10070 10070 10070 10070 0
372 20250403 130000 175158550 10070 10060 10070 10060 83
373 20250403 125900 174323540 10060 10060 10060 10060 0
374 20250403 125800 174323540 10060 10060 10060 10060 0
375 20250403 125700 174323540 10060 10060 10060 10060 80
376 20250403 125600 173518740 10070 10070 10070 10070 0
377 20250403 125500 173518740 10070 10070 10070 10070 0
378 20250403 125400 173518740 10070 10070 10070 10070 0
379 20250403 125300 173518740 10070 10060 10070 10060 83
380 20250403 125200 172683730 10070 10070 10070 10070 0
381 20250403 125100 172683730 10070 10070 10070 10070 0
382 20250403 125000 172683730 10070 10070 10070 10070 80
383 20250403 124900 171878130 10090 10090 10090 10090 0
384 20250403 124800 171878130 10090 10090 10090 10090 0
385 20250403 124700 171878130 10090 10060 10090 10060 99
386 20250403 124600 170881660 10060 10060 10060 10060 0
387 20250403 124500 170881660 10060 10060 10060 10060 0
388 20250403 124400 170881660 10060 10060 10060 10060 0
389 20250403 124300 170881660 10060 10060 10060 10060 80
390 20250403 124200 170076860 10080 10080 10080 10080 0
391 20250403 124100 170076860 10080 10080 10080 10080 0
392 20250403 124000 170076860 10080 10060 10080 10060 83
393 20250403 123900 169241840 10060 10060 10060 10060 0
394 20250403 123800 169241840 10060 10060 10060 10060 0
395 20250403 123700 169241840 10060 10060 10060 10060 80
396 20250403 123600 168437040 10080 10080 10080 10080 0
397 20250403 123500 168437040 10080 10080 10080 10080 0
398 20250403 123400 168437040 10080 10080 10080 10080 0
399 20250403 123300 168437040 10080 10090 10090 10060 84
400 20250403 123200 167591930 10050 10050 10050 10050 0
401 20250403 123100 167591930 10050 10050 10050 10050 100
402 20250403 123000 166586930 10040 10130 10130 10040 108
403 20250403 122900 165500090 10140 10070 10140 10070 205
404 20250403 122800 163435670 10030 10030 10030 10030 0
405 20250403 122700 163435670 10030 10030 10030 10030 0
406 20250403 122600 163435670 10030 10060 10060 10030 480
407 20250403 122500 158615000 10060 10090 10090 10060 400
408 20250403 122400 154586330 10090 10090 10090 10090 0
409 20250403 122300 154586330 10090 10110 10110 10090 280
410 20250403 122200 151759640 10110 10110 10110 10110 0
411 20250403 122100 151759640 10110 10110 10110 10110 0
412 20250403 122000 151759640 10110 10110 10150 10110 109
413 20250403 121900 150656770 10110 10110 10110 10110 0
414 20250403 121800 150656770 10110 10110 10110 10110 0
415 20250403 121700 150656770 10110 10100 10110 10100 7
416 20250403 121600 150586050 10100 10110 10120 10100 83
417 20250403 121500 149747710 10120 10090 10120 10090 225
418 20250403 121400 147474970 10070 10070 10070 10070 0
419 20250403 121300 147474970 10070 10070 10070 10070 80
420 20250403 121200 146669370 10130 10130 10130 10130 0
421 20250403 121100 146669370 10130 10130 10130 10130 0
422 20250403 121000 146669370 10130 10070 10130 10070 109
423 20250403 120900 145570660 10070 10070 10070 10070 0
424 20250403 120800 145570660 10070 10070 10070 10070 0
425 20250403 120700 145570660 10070 10070 10070 10070 0
426 20250403 120600 145570660 10070 10070 10070 10070 80
427 20250403 120500 144765060 10080 10080 10080 10080 0
428 20250403 120400 144765060 10080 10080 10080 10080 0
429 20250403 120300 144765060 10080 10080 10080 10080 80
430 20250403 120200 143958660 10130 10130 10130 10130 0
431 20250403 120100 143958660 10130 10130 10130 10130 0
432 20250403 120000 143958660 10130 10120 10130 10120 29
433 20250403 115900 143665140 10070 10120 10120 10070 103
434 20250403 115800 142626780 10070 10070 10070 10070 0
435 20250403 115700 142626780 10070 10070 10070 10070 0
436 20250403 115600 142626780 10070 10070 10070 10070 80
437 20250403 115500 141821180 10070 10070 10070 10070 0
438 20250403 115400 141821180 10070 10070 10070 10070 0
439 20250403 115300 141821180 10070 10070 10070 10070 80
440 20250403 115200 141015580 10120 10120 10120 10120 0
441 20250403 115100 141015580 10120 10120 10120 10120 0
442 20250403 115000 141015580 10120 10120 10130 10120 30
443 20250403 114900 140711890 10070 10070 10070 10070 80
444 20250403 114800 139906290 10080 10080 10080 10080 0
445 20250403 114700 139906290 10080 10080 10080 10080 0
446 20250403 114600 139906290 10080 10080 10080 10080 80
447 20250403 114500 139099890 10080 10080 10080 10080 0
448 20250403 114400 139099890 10080 10080 10080 10080 0
449 20250403 114300 139099890 10080 10080 10080 10080 0
450 20250403 114200 139099890 10080 10080 10080 10080 80
451 20250403 114100 138293490 10120 10120 10120 10120 0
452 20250403 114000 138293490 10120 10120 10120 10120 29
453 20250403 113900 138000010 10080 10080 10080 10080 80
454 20250403 113800 137193610 10080 10080 10080 10080 0
455 20250403 113700 137193610 10080 10080 10080 10080 0
456 20250403 113600 137193610 10080 10080 10080 10080 80
457 20250403 113500 136387210 10120 10120 10120 10120 1
458 20250403 113400 136377090 10090 10090 10090 10090 0
459 20250403 113300 136377090 10090 10090 10090 10090 0
460 20250403 113200 136377090 10090 10090 10090 10090 80
461 20250403 113100 135569890 10140 10140 10140 10140 0
462 20250403 113000 135569890 10140 10100 10140 10100 235
463 20250403 112900 133195510 10070 10100 10100 10070 80
464 20250403 112800 132388690 10120 10120 10120 10120 1
465 20250403 112700 132378570 10100 10100 10100 10100 1
466 20250403 112600 132368470 10100 10070 10100 10070 98
467 20250403 112500 131381070 10060 10060 10060 10060 0
468 20250403 112400 131381070 10060 10060 10060 10060 0
469 20250403 112300 131381070 10060 10060 10060 10060 0
470 20250403 112200 131381070 10060 10060 10060 10060 80
471 20250403 112100 130576270 10120 10120 10120 10120 0
472 20250403 112000 130576270 10120 10110 10120 10110 29
473 20250403 111900 130282870 10060 10060 10060 10060 80
474 20250403 111800 129478070 10110 10110 10110 10110 0
475 20250403 111700 129478070 10110 10110 10110 10110 0
476 20250403 111600 129478070 10110 10110 10110 10110 1
477 20250403 111500 129467960 10070 10070 10070 10070 80
478 20250403 111400 128662360 10070 10070 10070 10070 0
479 20250403 111300 128662360 10070 10070 10070 10070 0
480 20250403 111200 128662360 10070 10100 10100 10070 103
481 20250403 111100 127624460 10100 10100 10100 10100 0
482 20250403 111000 127624460 10100 10110 10110 10100 29
483 20250403 110900 127331360 10070 10070 10070 10070 80
484 20250403 110800 126525760 10060 10060 10060 10060 0
485 20250403 110700 126525760 10060 10060 10060 10060 0
486 20250403 110600 126525760 10060 10060 10060 10060 3
487 20250403 110500 126495580 10070 10070 10070 10070 80
488 20250403 110400 125689980 10100 10100 10100 10100 19
489 20250403 110300 125498080 10060 10060 10060 10060 0
490 20250403 110200 125498080 10060 10060 10060 10060 80
491 20250403 110100 124693280 10150 10150 10150 10150 0
492 20250403 110000 124693280 10150 10150 10150 10150 29
493 20250403 105900 124398930 10080 10040 10080 10040 88
494 20250403 105800 123515090 10060 10040 10060 10040 312
495 20250403 105700 120378350 10070 10070 10070 10070 0
496 20250403 105600 120378350 10070 10070 10070 10070 0
497 20250403 105500 120378350 10070 10070 10070 10070 30
498 20250403 105400 120076250 10080 10070 10080 10070 12
499 20250403 105300 119955370 10060 10060 10060 10060 0
500 20250403 105200 119955370 10060 10040 10060 10040 94
501 20250403 105100 119011330 10080 10080 10080 10080 0
502 20250403 105000 119011330 10080 10050 10080 10050 29
503 20250403 104900 118719290 10050 10050 10050 10050 0
504 20250403 104800 118719290 10050 10050 10050 10050 989
505 20250403 104700 108779840 10070 10070 10070 10070 0
506 20250403 104600 108779840 10070 10060 10070 10060 89
507 20250403 104500 107884390 10060 10060 10060 10060 2
508 20250403 104400 107864270 10070 10070 10070 10070 0
509 20250403 104300 107864270 10070 10070 10070 10070 0
510 20250403 104200 107864270 10070 10050 10070 10050 83
511 20250403 104100 107030060 10050 10050 10050 10050 8
512 20250403 104000 106949660 10050 10050 10050 10050 0
513 20250403 103900 106949660 10050 10050 10050 10050 0
514 20250403 103800 106949660 10050 10050 10050 10050 80
515 20250403 103700 106145660 10050 10050 10050 10050 0
516 20250403 103600 106145660 10050 10050 10050 10050 0
517 20250403 103500 106145660 10050 10050 10050 10050 91
518 20250403 103400 105231110 10050 10060 10060 10050 291
519 20250403 103300 102303700 10070 10070 10070 10070 1
520 20250403 103200 102293630 10070 10070 10070 10070 65
521 20250403 103100 101639080 10070 10070 10070 10070 0
522 20250403 103000 101639080 10070 10070 10070 10070 80
523 20250403 102900 100833480 10080 10080 10080 10080 0
524 20250403 102800 100833480 10080 10080 10080 10080 119
525 20250403 102700 99633960 10090 10090 10090 10090 0
526 20250403 102600 99633960 10090 10090 10090 10090 0
527 20250403 102500 99633960 10090 10100 10100 10090 44
528 20250403 102400 99189690 10100 10130 10130 10100 1412
529 20250403 102300 84907380 10130 10130 10130 10130 0
530 20250403 102200 84907380 10130 10130 10130 10130 0
531 20250403 102100 84907380 10130 10130 10130 10130 80
532 20250403 102000 84096980 10130 10130 10130 10130 1
533 20250403 101900 84086850 10130 10130 10130 10130 0
534 20250403 101800 84086850 10130 10130 10130 10130 80
535 20250403 101700 83276450 10130 10130 10130 10130 0
536 20250403 101600 83276450 10130 10130 10130 10130 0
537 20250403 101500 83276450 10130 10170 10170 10130 81
538 20250403 101400 82455880 10170 10170 10170 10170 0
539 20250403 101300 82455880 10170 10170 10170 10170 0
540 20250403 101200 82455880 10170 10170 10170 10170 1
541 20250403 101100 82445710 10140 10140 10140 10140 80
542 20250403 101000 81634510 10160 10130 10160 10130 2
543 20250403 100900 81614220 10160 10160 10160 10160 0
544 20250403 100800 81614220 10160 10150 10160 10130 82
545 20250403 100700 80783510 10130 10130 10130 10130 0
546 20250403 100600 80783510 10130 10130 10130 10130 0
547 20250403 100500 80783510 10130 10130 10130 10130 0
548 20250403 100400 80783510 10130 10140 10140 10130 187
549 20250403 100300 78888130 10110 10110 10110 10110 0
550 20250403 100200 78888130 10110 10110 10110 10110 11
551 20250403 100100 78776920 10120 10110 10120 10110 124
552 20250403 100000 77522840 10120 10110 10120 10110 13
553 20250403 095900 77391290 10120 10120 10120 10120 0
554 20250403 095800 77391290 10120 10120 10120 10120 24
555 20250403 095700 77148410 10140 10140 10140 10140 0
556 20250403 095600 77148410 10140 10140 10140 10140 0
557 20250403 095500 77148410 10140 10140 10140 10140 5
558 20250403 095400 77097710 10140 10140 10140 10120 112
559 20250403 095300 75963630 10120 10120 10120 10120 0
560 20250403 095200 75963630 10120 10120 10120 10120 0
561 20250403 095100 75963630 10120 10120 10120 10120 80
562 20250403 095000 75154030 10130 10130 10130 10130 1
563 20250403 094900 75143900 10130 10130 10130 10130 0
564 20250403 094800 75143900 10130 10130 10130 10130 81
565 20250403 094700 74323370 10150 10190 10190 10150 253
566 20250403 094600 71748710 10190 10190 10190 10190 13
567 20250403 094500 71616240 10180 10180 10180 10180 0
568 20250403 094400 71616240 10180 10140 10190 10140 513
569 20250403 094300 66398840 10140 10140 10140 10120 15
570 20250403 094200 66246760 10140 10140 10140 10140 10
571 20250403 094100 66145360 10120 10120 10120 10120 80
572 20250403 094000 65335760 10110 10110 10110 10110 3
573 20250403 093900 65305430 10130 10130 10130 10130 0
574 20250403 093800 65305430 10130 10130 10130 10130 0
575 20250403 093700 65305430 10130 10130 10130 10130 54
576 20250403 093600 64758410 10130 10130 10130 10130 0
577 20250403 093500 64758410 10130 10130 10130 10130 0
578 20250403 093400 64758410 10130 10100 10130 10100 117
579 20250403 093300 63576200 10080 10080 10080 10080 0
580 20250403 093200 63576200 10080 10080 10080 10080 0
581 20250403 093100 63576200 10080 10080 10080 10080 0
582 20250403 093000 63576200 10080 10080 10080 10080 2
583 20250403 092900 63556040 10110 10110 10110 10110 0
584 20250403 092800 63556040 10110 10110 10110 10110 0
585 20250403 092700 63556040 10110 10110 10110 10110 0
586 20250403 092600 63556040 10110 10100 10110 10100 41
587 20250403 092500 63141740 10090 10090 10090 10090 0
588 20250403 092400 63141740 10090 10090 10090 10090 0
589 20250403 092300 63141740 10090 10060 10090 10060 215
590 20250403 092200 60974810 10020 10020 10020 10020 0
591 20250403 092100 60974810 10020 10020 10020 10020 0
592 20250403 092000 60974810 10020 10020 10020 10020 2
593 20250403 091900 60954770 10030 10030 10030 10030 0
594 20250403 091800 60954770 10030 10030 10030 10030 0
595 20250403 091700 60954770 10030 9970 10030 9970 1238
596 20250403 091600 48576630 9970 9970 9970 9970 0
597 20250403 091500 48576630 9970 9970 9970 9970 31
598 20250403 091400 48267560 9970 9970 9970 9970 166
599 20250403 091300 46612540 9970 9970 9970 9970 0
600 20250403 091200 46612540 9970 9970 9970 9970 1
601 20250403 091100 46602570 9970 9970 9970 9970 0
602 20250403 091000 46602570 9970 9970 9970 9970 7
603 20250403 090900 46532780 9970 9970 9970 9970 0
604 20250403 090800 46532780 9970 9970 9970 9970 30
605 20250403 090700 46233680 9960 9970 9970 9960 48
606 20250403 090600 45755240 9980 9980 9980 9970 220
607 20250403 090500 43560670 9970 10010 10010 9970 227
608 20250403 090400 41292510 10000 9980 10000 9980 499
609 20250403 090300 36308410 9980 9970 9980 9970 1051
610 20250403 090200 25829680 9970 9990 10000 9970 893
611 20250403 090100 16905110 9990 10000 10000 9970 319
612 20250403 090000 13715420 10000 10060 10060 10000 1364