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

626
063440/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192400,220856136,1371,1371,1371,1371,10967
20250403,192300,220856136,1371,1371,1371,1371,0
20250403,192200,220856136,1371,1371,1371,1371,0
20250403,192100,220856136,1371,1371,1371,1371,0
20250403,192000,220856136,1371,1371,1371,1371,0
20250403,191900,220856136,1371,1371,1371,1371,0
20250403,191800,220856136,1371,1371,1371,1371,0
20250403,191700,220856136,1371,1371,1371,1371,0
20250403,191600,220856136,1371,1371,1371,1371,0
20250403,191500,220856136,1371,1371,1371,1371,0
20250403,191400,220856136,1371,1371,1371,1371,0
20250403,191300,220856136,1371,1371,1371,1371,0
20250403,191200,220856136,1371,1371,1371,1371,0
20250403,191100,220856136,1371,1371,1371,1371,0
20250403,191000,220856136,1371,1371,1371,1371,0
20250403,190900,220856136,1371,1371,1371,1371,0
20250403,190800,220856136,1371,1371,1371,1371,0
20250403,190700,220856136,1371,1371,1371,1371,0
20250403,190600,220856136,1371,1371,1371,1371,0
20250403,190500,220856136,1371,1371,1371,1371,0
20250403,190400,220856136,1371,1371,1371,1371,0
20250403,190300,220856136,1371,1371,1371,1371,0
20250403,190200,220856136,1371,1371,1371,1371,0
20250403,190100,220856136,1371,1371,1371,1371,0
20250403,190000,220856136,1371,1371,1371,1371,0
20250403,185900,220856136,1371,1371,1371,1371,0
20250403,185800,220856136,1371,1371,1371,1371,0
20250403,185700,220856136,1371,1371,1371,1371,0
20250403,185600,220856136,1371,1371,1371,1371,0
20250403,185500,220856136,1371,1371,1371,1371,0
20250403,185400,220856136,1371,1371,1371,1371,10967
20250403,185300,220856136,1371,1371,1371,1371,0
20250403,185200,220856136,1371,1371,1371,1371,0
20250403,185100,220856136,1371,1371,1371,1371,0
20250403,185000,220856136,1371,1371,1371,1371,0
20250403,184900,220856136,1371,1371,1371,1371,0
20250403,184800,220856136,1371,1371,1371,1371,0
20250403,184700,220856136,1371,1371,1371,1371,0
20250403,184600,220856136,1371,1371,1371,1371,0
20250403,184500,220856136,1371,1371,1371,1371,0
20250403,184400,220856136,1371,1371,1371,1371,0
20250403,184300,220856136,1371,1371,1371,1371,0
20250403,184200,220856136,1371,1371,1371,1371,0
20250403,184100,220856136,1371,1371,1371,1371,0
20250403,184000,220856136,1371,1371,1371,1371,0
20250403,183900,220856136,1371,1371,1371,1371,0
20250403,183800,220856136,1371,1371,1371,1371,0
20250403,183700,220856136,1371,1371,1371,1371,0
20250403,183600,220856136,1371,1371,1371,1371,0
20250403,183500,220856136,1371,1371,1371,1371,0
20250403,183400,220856136,1371,1371,1371,1371,0
20250403,183300,220856136,1371,1371,1371,1371,0
20250403,183200,220856136,1371,1371,1371,1371,0
20250403,183100,220856136,1371,1371,1371,1371,0
20250403,183000,220856136,1371,1371,1371,1371,0
20250403,182900,220856136,1371,1371,1371,1371,0
20250403,182800,220856136,1371,1371,1371,1371,0
20250403,182700,220856136,1371,1371,1371,1371,0
20250403,182600,220856136,1371,1371,1371,1371,0
20250403,182500,220856136,1371,1371,1371,1371,0
20250403,182400,220856136,1371,1371,1371,1371,10967
20250403,182300,220856136,1371,1371,1371,1371,0
20250403,182200,220856136,1371,1371,1371,1371,0
20250403,182100,220856136,1371,1371,1371,1371,0
20250403,182000,220856136,1371,1371,1371,1371,0
20250403,181900,220856136,1371,1371,1371,1371,0
20250403,181800,220856136,1371,1371,1371,1371,0
20250403,181700,220856136,1371,1371,1371,1371,0
20250403,181600,220856136,1371,1371,1371,1371,0
20250403,181500,220856136,1371,1371,1371,1371,0
20250403,181400,220856136,1371,1371,1371,1371,0
20250403,181300,220856136,1371,1371,1371,1371,0
20250403,181200,220856136,1371,1371,1371,1371,0
20250403,181100,220856136,1371,1371,1371,1371,0
20250403,181000,220856136,1371,1371,1371,1371,0
20250403,180900,220856136,1371,1371,1371,1371,0
20250403,180800,220856136,1371,1371,1371,1371,0
20250403,180700,220856136,1371,1371,1371,1371,0
20250403,180600,220856136,1371,1371,1371,1371,0
20250403,180500,220856136,1371,1371,1371,1371,0
20250403,180400,220856136,1371,1371,1371,1371,0
20250403,180300,220856136,1371,1371,1371,1371,0
20250403,180200,220856136,1371,1371,1371,1371,0
20250403,180100,220856136,1371,1371,1371,1371,0
20250403,180000,220856136,1371,1371,1371,1371,0
20250403,175900,220856136,1371,1371,1371,1371,0
20250403,175800,220856136,1371,1371,1371,1371,0
20250403,175700,220856136,1371,1371,1371,1371,0
20250403,175600,220856136,1371,1371,1371,1371,0
20250403,175500,220856136,1371,1371,1371,1371,0
20250403,175400,220856136,1371,1371,1371,1371,10967
20250403,175300,220856136,1371,1371,1371,1371,0
20250403,175200,220856136,1371,1371,1371,1371,0
20250403,175100,220856136,1371,1371,1371,1371,0
20250403,175000,220856136,1371,1371,1371,1371,0
20250403,174900,220856136,1371,1371,1371,1371,0
20250403,174800,220856136,1371,1371,1371,1371,0
20250403,174700,220856136,1371,1371,1371,1371,0
20250403,174600,220856136,1371,1371,1371,1371,0
20250403,174500,220856136,1371,1371,1371,1371,0
20250403,174400,220856136,1371,1371,1371,1371,0
20250403,174300,220856136,1371,1371,1371,1371,0
20250403,174200,220856136,1371,1371,1371,1371,0
20250403,174100,220856136,1371,1371,1371,1371,0
20250403,174000,220856136,1371,1371,1371,1371,0
20250403,173900,220856136,1371,1371,1371,1371,0
20250403,173800,220856136,1371,1371,1371,1371,0
20250403,173700,220856136,1371,1371,1371,1371,0
20250403,173600,220856136,1371,1371,1371,1371,0
20250403,173500,220856136,1371,1371,1371,1371,0
20250403,173400,220856136,1371,1371,1371,1371,0
20250403,173300,220856136,1371,1371,1371,1371,0
20250403,173200,220856136,1371,1371,1371,1371,0
20250403,173100,220856136,1371,1371,1371,1371,0
20250403,173000,220856136,1371,1371,1371,1371,0
20250403,172900,220856136,1371,1371,1371,1371,0
20250403,172800,220856136,1371,1371,1371,1371,0
20250403,172700,220856136,1371,1371,1371,1371,0
20250403,172600,220856136,1371,1371,1371,1371,0
20250403,172500,220856136,1371,1371,1371,1371,0
20250403,172400,220856136,1371,1371,1371,1371,10967
20250403,172300,220856136,1371,1371,1371,1371,0
20250403,172200,220856136,1371,1371,1371,1371,0
20250403,172100,220856136,1371,1371,1371,1371,0
20250403,172000,220856136,1371,1371,1371,1371,0
20250403,171900,220856136,1371,1371,1371,1371,0
20250403,171800,220856136,1371,1371,1371,1371,0
20250403,171700,220856136,1371,1371,1371,1371,0
20250403,171600,220856136,1371,1371,1371,1371,0
20250403,171500,220856136,1371,1371,1371,1371,0
20250403,171400,220856136,1371,1371,1371,1371,0
20250403,171300,220856136,1371,1371,1371,1371,0
20250403,171200,220856136,1371,1371,1371,1371,0
20250403,171100,220856136,1371,1371,1371,1371,0
20250403,171000,220856136,1371,1371,1371,1371,0
20250403,170900,220856136,1371,1371,1371,1371,0
20250403,170800,220856136,1371,1371,1371,1371,0
20250403,170700,220856136,1371,1371,1371,1371,0
20250403,170600,220856136,1371,1371,1371,1371,0
20250403,170500,220856136,1371,1371,1371,1371,0
20250403,170400,220856136,1371,1371,1371,1371,0
20250403,170300,220856136,1371,1371,1371,1371,0
20250403,170200,220856136,1371,1371,1371,1371,0
20250403,170100,220856136,1371,1371,1371,1371,0
20250403,170000,220856136,1371,1371,1371,1371,0
20250403,165900,220856136,1371,1371,1371,1371,0
20250403,165800,220856136,1371,1371,1371,1371,0
20250403,165700,220856136,1371,1371,1371,1371,0
20250403,165600,220856136,1371,1371,1371,1371,0
20250403,165500,220856136,1371,1371,1371,1371,0
20250403,165400,220856136,1371,1371,1371,1371,10967
20250403,165300,220856136,1371,1371,1371,1371,0
20250403,165200,220856136,1371,1371,1371,1371,0
20250403,165100,220856136,1371,1371,1371,1371,0
20250403,165000,220856136,1371,1371,1371,1371,0
20250403,164900,220856136,1371,1371,1371,1371,0
20250403,164800,220856136,1371,1371,1371,1371,0
20250403,164700,220856136,1371,1371,1371,1371,0
20250403,164600,220856136,1371,1371,1371,1371,0
20250403,164500,220856136,1371,1371,1371,1371,0
20250403,164400,220856136,1371,1371,1371,1371,0
20250403,164300,220856136,1371,1371,1371,1371,0
20250403,164200,220856136,1371,1371,1371,1371,0
20250403,164100,220856136,1371,1371,1371,1371,0
20250403,164000,220856136,1371,1371,1371,1371,0
20250403,163900,220856136,1371,1371,1371,1371,0
20250403,163800,220856136,1371,1371,1371,1371,0
20250403,163700,220856136,1371,1371,1371,1371,0
20250403,163600,220856136,1371,1371,1371,1371,0
20250403,163500,220856136,1371,1371,1371,1371,0
20250403,163400,220856136,1371,1371,1371,1371,0
20250403,163300,220856136,1371,1371,1371,1371,0
20250403,163200,220856136,1371,1371,1371,1371,0
20250403,163100,220856136,1371,1371,1371,1371,0
20250403,163000,220856136,1371,1371,1371,1371,0
20250403,162900,220856136,1371,1371,1371,1371,0
20250403,162800,220856136,1371,1371,1371,1371,0
20250403,162700,220856136,1371,1371,1371,1371,0
20250403,162600,220856136,1371,1371,1371,1371,0
20250403,162500,220856136,1371,1371,1371,1371,0
20250403,162400,220856136,1371,1371,1371,1371,10967
20250403,162300,220856136,1371,1371,1371,1371,0
20250403,162200,220856136,1371,1371,1371,1371,0
20250403,162100,220856136,1371,1371,1371,1371,0
20250403,162000,220856136,1371,1371,1371,1371,0
20250403,161900,220856136,1371,1371,1371,1371,0
20250403,161800,220856136,1371,1371,1371,1371,0
20250403,161700,220856136,1371,1371,1371,1371,0
20250403,161600,220856136,1371,1371,1371,1371,0
20250403,161500,220856136,1371,1371,1371,1371,0
20250403,161400,220856136,1371,1371,1371,1371,0
20250403,161300,220856136,1371,1371,1371,1371,0
20250403,161200,220856136,1371,1371,1371,1371,0
20250403,161100,220856136,1371,1371,1371,1371,0
20250403,161000,220856136,1371,1371,1371,1371,0
20250403,160900,220856136,1371,1371,1371,1371,0
20250403,160800,220856136,1371,1371,1371,1371,0
20250403,160700,220856136,1371,1371,1371,1371,0
20250403,160600,220856136,1371,1371,1371,1371,0
20250403,160500,220856136,1371,1371,1371,1371,0
20250403,160400,220856136,1371,1371,1371,1371,0
20250403,160300,220856136,1371,1371,1371,1371,0
20250403,160200,220856136,1371,1371,1371,1371,0
20250403,160100,220856136,1371,1371,1371,1371,0
20250403,160000,220856136,1371,1371,1371,1371,0
20250403,155900,220856136,1371,1371,1371,1371,0
20250403,155800,220856136,1371,1371,1371,1371,0
20250403,155700,220856136,1371,1371,1371,1371,0
20250403,155600,220856136,1371,1371,1371,1371,0
20250403,155500,220856136,1371,1371,1371,1371,0
20250403,155400,220856136,1371,1371,1371,1371,10967
20250403,155300,220856136,1371,1371,1371,1371,0
20250403,155200,220856136,1371,1371,1371,1371,0
20250403,155100,220856136,1371,1371,1371,1371,0
20250403,155000,220856136,1371,1371,1371,1371,0
20250403,154900,220856136,1371,1371,1371,1371,0
20250403,154800,220856136,1371,1371,1371,1371,0
20250403,154700,220856136,1371,1371,1371,1371,0
20250403,154600,220856136,1371,1371,1371,1371,0
20250403,154500,220856136,1371,1371,1371,1371,0
20250403,154400,220856136,1371,1371,1371,1371,0
20250403,154300,220856136,1371,1371,1371,1371,0
20250403,154200,220856136,1371,1371,1371,1371,0
20250403,154100,220856136,1371,1371,1371,1371,0
20250403,154000,220856136,1371,1371,1371,1371,0
20250403,153900,220856136,1371,1371,1371,1371,0
20250403,153800,220856136,1371,1371,1371,1371,0
20250403,153700,220856136,1371,1371,1371,1371,0
20250403,153600,220856136,1371,1371,1371,1371,0
20250403,153500,220856136,1371,1371,1371,1371,0
20250403,153400,220856136,1371,1371,1371,1371,0
20250403,153300,220856136,1371,1371,1371,1371,0
20250403,153200,220856136,1371,1371,1371,1371,0
20250403,153100,220856136,1371,1371,1371,1371,0
20250403,153000,220856136,1371,1371,1371,1371,10967
20250403,152900,205820379,1369,1369,1369,1369,0
20250403,152800,205820379,1369,1369,1369,1369,0
20250403,152700,205820379,1369,1369,1369,1369,0
20250403,152600,205820379,1369,1369,1369,1369,0
20250403,152500,205820379,1369,1369,1369,1369,0
20250403,152400,205820379,1369,1369,1369,1369,0
20250403,152300,205820379,1369,1369,1369,1369,0
20250403,152200,205820379,1369,1369,1369,1369,0
20250403,152100,205820379,1369,1369,1369,1369,0
20250403,152000,205820379,1369,1369,1369,1369,0
20250403,151900,205820379,1369,1362,1370,1362,1458
20250403,151800,203825373,1369,1369,1369,1369,70
20250403,151700,203729543,1369,1365,1369,1362,237
20250403,151600,203406172,1365,1368,1368,1365,464
20250403,151500,202771612,1367,1367,1367,1367,348
20250403,151400,202295896,1366,1366,1366,1366,191
20250403,151300,202034990,1366,1366,1366,1366,300
20250403,151200,201625190,1366,1366,1366,1366,0
20250403,151100,201625190,1366,1365,1366,1365,311
20250403,151000,201200375,1367,1367,1367,1367,0
20250403,150900,201200375,1367,1366,1367,1366,853
20250403,150800,200034596,1366,1366,1366,1366,30
20250403,150700,199993616,1366,1361,1367,1361,1398
20250403,150600,198082855,1361,1362,1362,1361,823
20250403,150500,196961952,1368,1367,1368,1361,3389
20250403,150400,192345068,1367,1365,1367,1365,630
20250403,150300,191484368,1366,1366,1366,1366,57
20250403,150200,191406506,1366,1366,1366,1366,0
20250403,150100,191406506,1366,1362,1366,1362,11
20250403,150000,191391520,1366,1362,1366,1362,187
20250403,145900,191136822,1362,1362,1362,1362,51
20250403,145800,191067360,1367,1367,1367,1367,0
20250403,145700,191067360,1367,1367,1367,1367,0
20250403,145600,191067360,1367,1367,1367,1367,0
20250403,145500,191067360,1367,1367,1367,1367,600
20250403,145400,190247160,1367,1367,1367,1367,1
20250403,145300,190245793,1368,1362,1368,1361,5852
20250403,145200,182279948,1369,1369,1369,1369,0
20250403,145100,182279948,1369,1368,1369,1361,573
20250403,145000,181496072,1369,1365,1370,1361,4215
20250403,144900,175752878,1365,1365,1365,1365,960
20250403,144800,174442478,1370,1365,1370,1365,52
20250403,144700,174371493,1371,1371,1371,1371,0
20250403,144600,174371493,1371,1365,1371,1365,2
20250403,144500,174368757,1365,1365,1365,1365,39
20250403,144400,174315522,1371,1371,1371,1371,106
20250403,144300,174170196,1371,1371,1371,1371,0
20250403,144200,174170196,1371,1371,1371,1371,0
20250403,144100,174170196,1371,1371,1371,1371,0
20250403,144000,174170196,1371,1371,1371,1371,923
20250403,143900,172904763,1368,1368,1368,1368,0
20250403,143800,172904763,1368,1368,1368,1368,1000
20250403,143700,171536763,1371,1371,1371,1371,0
20250403,143600,171536763,1371,1371,1371,1371,0
20250403,143500,171536763,1371,1371,1371,1371,0
20250403,143400,171536763,1371,1372,1372,1371,4
20250403,143300,171531278,1364,1370,1371,1364,326
20250403,143200,171084995,1370,1370,1370,1370,0
20250403,143100,171084995,1370,1364,1370,1364,3
20250403,143000,171080897,1370,1370,1370,1370,100
20250403,142900,170943897,1370,1370,1370,1370,0
20250403,142800,170943897,1370,1370,1370,1370,0
20250403,142700,170943897,1370,1360,1370,1360,2
20250403,142600,170941167,1360,1370,1370,1360,263
20250403,142500,170581847,1369,1369,1369,1369,4211
20250403,142400,164816988,1369,1367,1369,1367,1000
20250403,142300,163448893,1368,1368,1368,1368,0
20250403,142200,163448893,1368,1368,1368,1368,0
20250403,142100,163448893,1368,1368,1368,1368,0
20250403,142000,163448893,1368,1366,1368,1366,765
20250403,141900,162402598,1366,1365,1366,1365,1370
20250403,141800,160532547,1365,1360,1365,1360,20007
20250403,141700,133235546,1360,1360,1360,1360,11
20250403,141600,133220586,1360,1360,1360,1360,203
20250403,141500,132944506,1360,1360,1360,1360,11
20250403,141400,132929546,1360,1360,1360,1360,7
20250403,141300,132920026,1360,1360,1360,1360,0
20250403,141200,132920026,1360,1360,1360,1360,0
20250403,141100,132920026,1360,1360,1360,1360,0
20250403,141000,132920026,1360,1360,1360,1360,0
20250403,140900,132920026,1360,1360,1360,1360,0
20250403,140800,132920026,1360,1360,1360,1360,1
20250403,140700,132918666,1361,1361,1361,1361,0
20250403,140600,132918666,1361,1361,1361,1361,0
20250403,140500,132918666,1361,1361,1361,1361,1
20250403,140400,132917305,1361,1363,1363,1361,92
20250403,140300,132791946,1361,1357,1361,1357,171
20250403,140200,132559539,1361,1357,1361,1357,2
20250403,140100,132556821,1359,1359,1359,1359,0
20250403,140000,132556821,1359,1359,1359,1359,2310
20250403,135900,129417531,1358,1358,1358,1358,0
20250403,135800,129417531,1358,1358,1358,1358,0
20250403,135700,129417531,1358,1361,1361,1350,1420
20250403,135600,127497640,1365,1364,1365,1364,45
20250403,135500,127436225,1365,1365,1365,1365,0
20250403,135400,127436225,1365,1365,1365,1365,0
20250403,135300,127436225,1365,1365,1365,1365,0
20250403,135200,127436225,1365,1365,1365,1365,0
20250403,135100,127436225,1365,1365,1365,1365,1
20250403,135000,127434860,1359,1360,1364,1359,2964
20250403,134900,123397531,1360,1360,1360,1360,1110
20250403,134800,121887931,1360,1355,1360,1355,17664
20250403,134700,97903271,1355,1355,1355,1355,0
20250403,134600,97903271,1355,1355,1355,1355,0
20250403,134500,97903271,1355,1355,1355,1355,250
20250403,134400,97564521,1355,1355,1355,1355,1
20250403,134300,97563166,1350,1353,1353,1350,101
20250403,134200,97426674,1355,1355,1355,1355,0
20250403,134100,97426674,1355,1355,1355,1355,250
20250403,134000,97087924,1355,1355,1355,1355,442
20250403,133900,96489014,1355,1355,1355,1355,0
20250403,133800,96489014,1355,1355,1355,1355,0
20250403,133700,96489014,1355,1355,1355,1355,0
20250403,133600,96489014,1355,1355,1355,1355,50
20250403,133500,96421264,1355,1355,1355,1355,0
20250403,133400,96421264,1355,1355,1355,1355,250
20250403,133300,96082514,1349,1349,1349,1349,78
20250403,133200,95977292,1355,1355,1355,1355,0
20250403,133100,95977292,1355,1355,1355,1355,494
20250403,133000,95307922,1355,1355,1355,1355,0
20250403,132900,95307922,1355,1355,1355,1355,0
20250403,132800,95307922,1355,1355,1355,1355,0
20250403,132700,95307922,1355,1348,1355,1348,2
20250403,132600,95305219,1349,1349,1349,1349,136
20250403,132500,95121755,1355,1355,1355,1355,0
20250403,132400,95121755,1355,1355,1355,1355,0
20250403,132300,95121755,1355,1349,1355,1349,327
20250403,132200,94680626,1355,1350,1355,1349,382
20250403,132100,94164922,1355,1355,1355,1355,0
20250403,132000,94164922,1355,1355,1355,1355,0
20250403,131900,94164922,1355,1355,1355,1355,0
20250403,131800,94164922,1355,1355,1355,1355,0
20250403,131700,94164922,1355,1355,1355,1355,0
20250403,131600,94164922,1355,1355,1355,1355,0
20250403,131500,94164922,1355,1350,1355,1350,2
20250403,131400,94162217,1351,1351,1351,1351,299
20250403,131300,93758268,1351,1351,1351,1351,0
20250403,131200,93758268,1351,1351,1351,1351,0
20250403,131100,93758268,1351,1351,1351,1351,0
20250403,131000,93758268,1351,1351,1351,1351,0
20250403,130900,93758268,1351,1351,1351,1351,0
20250403,130800,93758268,1351,1351,1351,1351,0
20250403,130700,93758268,1351,1351,1351,1351,0
20250403,130600,93758268,1351,1351,1351,1351,0
20250403,130500,93758268,1351,1351,1351,1351,0
20250403,130400,93758268,1351,1351,1351,1351,1704
20250403,130300,91456164,1355,1355,1355,1355,100
20250403,130200,91320664,1355,1355,1355,1355,0
20250403,130100,91320664,1355,1355,1355,1355,0
20250403,130000,91320664,1355,1355,1355,1355,0
20250403,125900,91320664,1355,1355,1355,1355,10
20250403,125800,91307114,1355,1355,1355,1355,0
20250403,125700,91307114,1355,1355,1355,1355,0
20250403,125600,91307114,1355,1351,1355,1351,136
20250403,125500,91122838,1351,1351,1351,1351,44
20250403,125400,91063394,1355,1351,1355,1351,2
20250403,125300,91060688,1351,1352,1352,1351,1400
20250403,125200,89168289,1355,1355,1355,1355,250
20250403,125100,88829539,1355,1355,1355,1355,0
20250403,125000,88829539,1355,1355,1355,1355,0
20250403,124900,88829539,1355,1355,1355,1355,0
20250403,124800,88829539,1355,1355,1355,1355,0
20250403,124700,88829539,1355,1355,1355,1355,0
20250403,124600,88829539,1355,1355,1355,1355,4
20250403,124500,88824119,1352,1352,1352,1352,2
20250403,124400,88821415,1355,1355,1355,1355,0
20250403,124300,88821415,1355,1355,1355,1355,0
20250403,124200,88821415,1355,1355,1355,1355,0
20250403,124100,88821415,1355,1355,1355,1355,0
20250403,124000,88821415,1355,1355,1355,1355,0
20250403,123900,88821415,1355,1355,1355,1355,0
20250403,123800,88821415,1355,1355,1355,1355,0
20250403,123700,88821415,1355,1355,1355,1355,0
20250403,123600,88821415,1355,1355,1355,1355,0
20250403,123500,88821415,1355,1355,1355,1355,407
20250403,123400,88269930,1355,1355,1355,1355,0
20250403,123300,88269930,1355,1355,1355,1355,250
20250403,123200,87931180,1355,1355,1355,1355,738
20250403,123100,86931190,1355,1355,1355,1355,75
20250403,123000,86829565,1355,1355,1355,1355,0
20250403,122900,86829565,1355,1355,1355,1355,184
20250403,122800,86580245,1355,1355,1355,1355,0
20250403,122700,86580245,1355,1355,1355,1355,557
20250403,122600,85825510,1355,1355,1355,1355,0
20250403,122500,85825510,1355,1355,1355,1355,1250
20250403,122400,84131760,1355,1355,1355,1355,0
20250403,122300,84131760,1355,1355,1355,1355,0
20250403,122200,84131760,1355,1355,1355,1355,61
20250403,122100,84049105,1355,1355,1355,1355,0
20250403,122000,84049105,1355,1353,1355,1353,1701
20250403,121900,81746083,1353,1353,1353,1353,1001
20250403,121800,80391730,1346,1350,1350,1346,2815
20250403,121700,76595384,1352,1350,1352,1350,4633
20250403,121600,70334951,1350,1350,1350,1350,100
20250403,121500,70199951,1350,1350,1350,1350,0
20250403,121400,70199951,1350,1350,1350,1350,7
20250403,121300,70190501,1350,1350,1350,1350,0
20250403,121200,70190501,1350,1350,1350,1350,0
20250403,121100,70190501,1350,1350,1350,1350,0
20250403,121000,70190501,1350,1350,1350,1350,0
20250403,120900,70190501,1350,1350,1350,1350,0
20250403,120800,70190501,1350,1350,1350,1350,0
20250403,120700,70190501,1350,1350,1350,1350,0
20250403,120600,70190501,1350,1350,1350,1350,0
20250403,120500,70190501,1350,1350,1350,1350,0
20250403,120400,70190501,1350,1350,1350,1350,0
20250403,120300,70190501,1350,1350,1350,1350,0
20250403,120200,70190501,1350,1350,1350,1350,0
20250403,120100,70190501,1350,1350,1350,1350,0
20250403,120000,70190501,1350,1350,1350,1350,0
20250403,115900,70190501,1350,1350,1350,1350,500
20250403,115800,69515501,1350,1349,1350,1349,800
20250403,115700,68435504,1350,1350,1350,1350,0
20250403,115600,68435504,1350,1350,1350,1350,0
20250403,115500,68435504,1350,1350,1350,1350,100
20250403,115400,68300504,1350,1350,1350,1350,0
20250403,115300,68300504,1350,1350,1350,1350,0
20250403,115200,68300504,1350,1350,1350,1350,0
20250403,115100,68300504,1350,1350,1350,1350,0
20250403,115000,68300504,1350,1350,1350,1350,250
20250403,114900,67963004,1350,1350,1350,1350,0
20250403,114800,67963004,1350,1350,1350,1350,7
20250403,114700,67953554,1350,1350,1350,1350,100
20250403,114600,67818554,1350,1350,1350,1350,0
20250403,114500,67818554,1350,1350,1350,1350,1
20250403,114400,67817204,1351,1351,1351,1351,0
20250403,114300,67817204,1351,1351,1351,1351,0
20250403,114200,67817204,1351,1351,1351,1351,0
20250403,114100,67817204,1351,1351,1351,1351,0
20250403,114000,67817204,1351,1351,1351,1351,0
20250403,113900,67817204,1351,1351,1351,1351,0
20250403,113800,67817204,1351,1351,1351,1351,0
20250403,113700,67817204,1351,1351,1351,1351,0
20250403,113600,67817204,1351,1351,1351,1351,0
20250403,113500,67817204,1351,1351,1351,1351,0
20250403,113400,67817204,1351,1351,1351,1351,0
20250403,113300,67817204,1351,1351,1351,1351,0
20250403,113200,67817204,1351,1351,1351,1351,250
20250403,113100,67479454,1351,1351,1351,1351,0
20250403,113000,67479454,1351,1351,1351,1351,0
20250403,112900,67479454,1351,1351,1351,1351,0
20250403,112800,67479454,1351,1351,1351,1351,0
20250403,112700,67479454,1351,1351,1351,1351,0
20250403,112600,67479454,1351,1351,1351,1351,0
20250403,112500,67479454,1351,1351,1351,1351,0
20250403,112400,67479454,1351,1351,1351,1351,0
20250403,112300,67479454,1351,1351,1351,1351,0
20250403,112200,67479454,1351,1351,1351,1351,0
20250403,112100,67479454,1351,1351,1351,1351,0
20250403,112000,67479454,1351,1351,1351,1351,0
20250403,111900,67479454,1351,1351,1351,1351,0
20250403,111800,67479454,1351,1351,1351,1351,100
20250403,111700,67344354,1351,1351,1351,1351,5000
20250403,111600,60589354,1351,1351,1351,1351,0
20250403,111500,60589354,1351,1351,1351,1351,0
20250403,111400,60589354,1351,1350,1351,1350,372
20250403,111300,60087153,1350,1350,1350,1350,0
20250403,111200,60087153,1350,1350,1350,1350,0
20250403,111100,60087153,1350,1342,1350,1342,507
20250403,111000,59406751,1350,1350,1350,1350,0
20250403,110900,59406751,1350,1350,1350,1350,0
20250403,110800,59406751,1350,1350,1350,1350,0
20250403,110700,59406751,1350,1350,1350,1350,0
20250403,110600,59406751,1350,1350,1350,1350,0
20250403,110500,59406751,1350,1350,1350,1350,0
20250403,110400,59406751,1350,1350,1350,1350,0
20250403,110300,59406751,1350,1350,1350,1350,0
20250403,110200,59406751,1350,1350,1350,1350,0
20250403,110100,59406751,1350,1350,1350,1350,187
20250403,110000,59154301,1350,1350,1350,1350,0
20250403,105900,59154301,1350,1350,1350,1350,500
20250403,105800,58479301,1350,1350,1350,1350,0
20250403,105700,58479301,1350,1350,1350,1350,0
20250403,105600,58479301,1350,1350,1350,1350,0
20250403,105500,58479301,1350,1350,1350,1350,1
20250403,105400,58477951,1345,1345,1345,1345,94
20250403,105300,58351521,1351,1351,1351,1351,0
20250403,105200,58351521,1351,1351,1351,1351,0
20250403,105100,58351521,1351,1351,1351,1351,0
20250403,105000,58351521,1351,1351,1351,1351,0
20250403,104900,58351521,1351,1341,1351,1341,2
20250403,104800,58348829,1341,1342,1342,1341,3213
20250403,104700,54037008,1351,1351,1351,1351,1
20250403,104600,54035657,1343,1343,1343,1343,0
20250403,104500,54035657,1343,1343,1343,1343,0
20250403,104400,54035657,1343,1343,1343,1343,4
20250403,104300,54030285,1351,1344,1351,1343,99
20250403,104200,53897298,1351,1351,1351,1351,0
20250403,104100,53897298,1351,1351,1351,1351,0
20250403,104000,53897298,1351,1351,1351,1351,0
20250403,103900,53897298,1351,1351,1351,1351,0
20250403,103800,53897298,1351,1351,1351,1351,0
20250403,103700,53897298,1351,1345,1351,1344,12
20250403,103600,53881153,1351,1345,1351,1345,2
20250403,103500,53878457,1345,1351,1351,1345,2284
20250403,103400,50806378,1351,1351,1351,1351,0
20250403,103300,50806378,1351,1351,1351,1351,0
20250403,103200,50806378,1351,1351,1351,1351,27
20250403,103100,50769901,1352,1352,1352,1352,7
20250403,103000,50760437,1352,1352,1352,1352,0
20250403,102900,50760437,1352,1352,1352,1345,31
20250403,102800,50718676,1352,1352,1352,1352,3
20250403,102700,50714620,1353,1353,1353,1353,0
20250403,102600,50714620,1353,1353,1353,1353,0
20250403,102500,50714620,1353,1353,1353,1353,0
20250403,102400,50714620,1353,1353,1353,1353,500
20250403,102300,50038120,1353,1353,1353,1353,0
20250403,102200,50038120,1353,1353,1353,1353,1
20250403,102100,50036767,1350,1350,1350,1350,0
20250403,102000,50036767,1350,1350,1350,1350,3000
20250403,101900,45986767,1353,1353,1353,1353,100
20250403,101800,45851467,1353,1353,1353,1353,0
20250403,101700,45851467,1353,1353,1353,1353,0
20250403,101600,45851467,1353,1353,1353,1353,14
20250403,101500,45832525,1353,1353,1353,1353,2
20250403,101400,45829819,1353,1353,1353,1353,0
20250403,101300,45829819,1353,1353,1353,1353,0
20250403,101200,45829819,1353,1353,1353,1353,1
20250403,101100,45828466,1345,1345,1345,1345,31
20250403,101000,45786771,1353,1353,1353,1353,1
20250403,100900,45785418,1345,1345,1345,1345,1
20250403,100800,45784073,1351,1351,1351,1351,1000
20250403,100700,44433073,1353,1353,1353,1353,0
20250403,100600,44433073,1353,1353,1353,1353,0
20250403,100500,44433073,1353,1353,1353,1353,0
20250403,100400,44433073,1353,1353,1353,1353,250
20250403,100300,44094823,1353,1353,1353,1353,2
20250403,100200,44092117,1342,1344,1344,1342,2499
20250403,100100,40737582,1354,1344,1354,1344,5
20250403,100000,40730827,1354,1354,1354,1354,0
20250403,095900,40730827,1354,1354,1354,1354,259
20250403,095800,40380141,1345,1345,1345,1345,0
20250403,095700,40380141,1345,1345,1345,1345,177
20250403,095600,40142076,1347,1347,1347,1347,9
20250403,095500,40129953,1356,1356,1356,1356,6
20250403,095400,40121817,1347,1347,1347,1347,1
20250403,095300,40120470,1356,1356,1356,1356,510
20250403,095200,39428910,1356,1356,1356,1356,1
20250403,095100,39427554,1351,1356,1356,1351,26
20250403,095000,39392363,1357,1357,1357,1357,0
20250403,094900,39392363,1357,1357,1357,1357,2
20250403,094800,39389649,1357,1350,1357,1350,21
20250403,094700,39361292,1357,1350,1357,1350,301
20250403,094600,38954935,1357,1350,1357,1350,1526
20250403,094500,36886449,1350,1344,1350,1344,26
20250403,094400,36851361,1350,1349,1350,1349,1349
20250403,094300,35031209,1349,1345,1349,1345,2094
20250403,094200,32209709,1345,1343,1345,1343,6792
20250403,094100,23086251,1345,1345,1345,1345,0
20250403,094000,23086251,1345,1345,1345,1345,0
20250403,093900,23086251,1345,1344,1345,1344,250
20250403,093800,22750113,1344,1344,1344,1344,0
20250403,093700,22750113,1344,1342,1344,1342,178
20250403,093600,22511235,1342,1342,1342,1342,54
20250403,093500,22438767,1344,1344,1344,1343,1824
20250403,093400,19988577,1344,1344,1344,1344,2
20250403,093300,19985889,1346,1346,1346,1346,109
20250403,093200,19839175,1346,1346,1346,1346,0
20250403,093100,19839175,1346,1346,1346,1346,0
20250403,093000,19839175,1346,1347,1347,1346,183
20250403,092900,19592850,1343,1347,1347,1343,1362
20250403,092800,17758444,1347,1347,1347,1347,0
20250403,092700,17758444,1347,1347,1347,1347,1
20250403,092600,17757097,1342,1342,1342,1342,0
20250403,092500,17757097,1342,1342,1342,1342,0
20250403,092400,17757097,1342,1341,1342,1341,1378
20250403,092300,15908369,1341,1341,1341,1341,0
20250403,092200,15908369,1341,1341,1341,1341,0
20250403,092100,15908369,1341,1339,1341,1339,1103
20250403,092000,14429998,1339,1339,1339,1339,0
20250403,091900,14429998,1339,1339,1339,1339,280
20250403,091800,14055078,1339,1339,1339,1339,2133
20250403,091700,11198991,1339,1339,1339,1339,1
20250403,091600,11197652,1339,1338,1339,1338,2
20250403,091500,11194975,1339,1339,1339,1339,12
20250403,091400,11178907,1339,1338,1339,1338,650
20250403,091300,10308588,1338,1338,1338,1338,0
20250403,091200,10308588,1338,1338,1338,1338,1226
20250403,091100,8668200,1339,1338,1339,1338,272
20250403,091000,8304263,1338,1338,1338,1338,2
20250403,090900,8301587,1338,1338,1338,1338,10
20250403,090800,8288207,1338,1337,1338,1337,195
20250403,090700,8027298,1315,1315,1315,1315,0
20250403,090600,8027298,1315,1315,1315,1315,1
20250403,090500,8025983,1338,1330,1338,1330,989
20250403,090400,6709725,1327,1327,1327,1327,4012
20250403,090300,1385801,1327,1319,1327,1319,286
20250403,090200,1008559,1328,1328,1328,1328,1
20250403,090100,1007231,1310,1320,1320,1310,458
20250403,090000,406350,1321,1328,1328,1321,306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192400 220856136 1371 1371 1371 1371 10967
3 20250403 192300 220856136 1371 1371 1371 1371 0
4 20250403 192200 220856136 1371 1371 1371 1371 0
5 20250403 192100 220856136 1371 1371 1371 1371 0
6 20250403 192000 220856136 1371 1371 1371 1371 0
7 20250403 191900 220856136 1371 1371 1371 1371 0
8 20250403 191800 220856136 1371 1371 1371 1371 0
9 20250403 191700 220856136 1371 1371 1371 1371 0
10 20250403 191600 220856136 1371 1371 1371 1371 0
11 20250403 191500 220856136 1371 1371 1371 1371 0
12 20250403 191400 220856136 1371 1371 1371 1371 0
13 20250403 191300 220856136 1371 1371 1371 1371 0
14 20250403 191200 220856136 1371 1371 1371 1371 0
15 20250403 191100 220856136 1371 1371 1371 1371 0
16 20250403 191000 220856136 1371 1371 1371 1371 0
17 20250403 190900 220856136 1371 1371 1371 1371 0
18 20250403 190800 220856136 1371 1371 1371 1371 0
19 20250403 190700 220856136 1371 1371 1371 1371 0
20 20250403 190600 220856136 1371 1371 1371 1371 0
21 20250403 190500 220856136 1371 1371 1371 1371 0
22 20250403 190400 220856136 1371 1371 1371 1371 0
23 20250403 190300 220856136 1371 1371 1371 1371 0
24 20250403 190200 220856136 1371 1371 1371 1371 0
25 20250403 190100 220856136 1371 1371 1371 1371 0
26 20250403 190000 220856136 1371 1371 1371 1371 0
27 20250403 185900 220856136 1371 1371 1371 1371 0
28 20250403 185800 220856136 1371 1371 1371 1371 0
29 20250403 185700 220856136 1371 1371 1371 1371 0
30 20250403 185600 220856136 1371 1371 1371 1371 0
31 20250403 185500 220856136 1371 1371 1371 1371 0
32 20250403 185400 220856136 1371 1371 1371 1371 10967
33 20250403 185300 220856136 1371 1371 1371 1371 0
34 20250403 185200 220856136 1371 1371 1371 1371 0
35 20250403 185100 220856136 1371 1371 1371 1371 0
36 20250403 185000 220856136 1371 1371 1371 1371 0
37 20250403 184900 220856136 1371 1371 1371 1371 0
38 20250403 184800 220856136 1371 1371 1371 1371 0
39 20250403 184700 220856136 1371 1371 1371 1371 0
40 20250403 184600 220856136 1371 1371 1371 1371 0
41 20250403 184500 220856136 1371 1371 1371 1371 0
42 20250403 184400 220856136 1371 1371 1371 1371 0
43 20250403 184300 220856136 1371 1371 1371 1371 0
44 20250403 184200 220856136 1371 1371 1371 1371 0
45 20250403 184100 220856136 1371 1371 1371 1371 0
46 20250403 184000 220856136 1371 1371 1371 1371 0
47 20250403 183900 220856136 1371 1371 1371 1371 0
48 20250403 183800 220856136 1371 1371 1371 1371 0
49 20250403 183700 220856136 1371 1371 1371 1371 0
50 20250403 183600 220856136 1371 1371 1371 1371 0
51 20250403 183500 220856136 1371 1371 1371 1371 0
52 20250403 183400 220856136 1371 1371 1371 1371 0
53 20250403 183300 220856136 1371 1371 1371 1371 0
54 20250403 183200 220856136 1371 1371 1371 1371 0
55 20250403 183100 220856136 1371 1371 1371 1371 0
56 20250403 183000 220856136 1371 1371 1371 1371 0
57 20250403 182900 220856136 1371 1371 1371 1371 0
58 20250403 182800 220856136 1371 1371 1371 1371 0
59 20250403 182700 220856136 1371 1371 1371 1371 0
60 20250403 182600 220856136 1371 1371 1371 1371 0
61 20250403 182500 220856136 1371 1371 1371 1371 0
62 20250403 182400 220856136 1371 1371 1371 1371 10967
63 20250403 182300 220856136 1371 1371 1371 1371 0
64 20250403 182200 220856136 1371 1371 1371 1371 0
65 20250403 182100 220856136 1371 1371 1371 1371 0
66 20250403 182000 220856136 1371 1371 1371 1371 0
67 20250403 181900 220856136 1371 1371 1371 1371 0
68 20250403 181800 220856136 1371 1371 1371 1371 0
69 20250403 181700 220856136 1371 1371 1371 1371 0
70 20250403 181600 220856136 1371 1371 1371 1371 0
71 20250403 181500 220856136 1371 1371 1371 1371 0
72 20250403 181400 220856136 1371 1371 1371 1371 0
73 20250403 181300 220856136 1371 1371 1371 1371 0
74 20250403 181200 220856136 1371 1371 1371 1371 0
75 20250403 181100 220856136 1371 1371 1371 1371 0
76 20250403 181000 220856136 1371 1371 1371 1371 0
77 20250403 180900 220856136 1371 1371 1371 1371 0
78 20250403 180800 220856136 1371 1371 1371 1371 0
79 20250403 180700 220856136 1371 1371 1371 1371 0
80 20250403 180600 220856136 1371 1371 1371 1371 0
81 20250403 180500 220856136 1371 1371 1371 1371 0
82 20250403 180400 220856136 1371 1371 1371 1371 0
83 20250403 180300 220856136 1371 1371 1371 1371 0
84 20250403 180200 220856136 1371 1371 1371 1371 0
85 20250403 180100 220856136 1371 1371 1371 1371 0
86 20250403 180000 220856136 1371 1371 1371 1371 0
87 20250403 175900 220856136 1371 1371 1371 1371 0
88 20250403 175800 220856136 1371 1371 1371 1371 0
89 20250403 175700 220856136 1371 1371 1371 1371 0
90 20250403 175600 220856136 1371 1371 1371 1371 0
91 20250403 175500 220856136 1371 1371 1371 1371 0
92 20250403 175400 220856136 1371 1371 1371 1371 10967
93 20250403 175300 220856136 1371 1371 1371 1371 0
94 20250403 175200 220856136 1371 1371 1371 1371 0
95 20250403 175100 220856136 1371 1371 1371 1371 0
96 20250403 175000 220856136 1371 1371 1371 1371 0
97 20250403 174900 220856136 1371 1371 1371 1371 0
98 20250403 174800 220856136 1371 1371 1371 1371 0
99 20250403 174700 220856136 1371 1371 1371 1371 0
100 20250403 174600 220856136 1371 1371 1371 1371 0
101 20250403 174500 220856136 1371 1371 1371 1371 0
102 20250403 174400 220856136 1371 1371 1371 1371 0
103 20250403 174300 220856136 1371 1371 1371 1371 0
104 20250403 174200 220856136 1371 1371 1371 1371 0
105 20250403 174100 220856136 1371 1371 1371 1371 0
106 20250403 174000 220856136 1371 1371 1371 1371 0
107 20250403 173900 220856136 1371 1371 1371 1371 0
108 20250403 173800 220856136 1371 1371 1371 1371 0
109 20250403 173700 220856136 1371 1371 1371 1371 0
110 20250403 173600 220856136 1371 1371 1371 1371 0
111 20250403 173500 220856136 1371 1371 1371 1371 0
112 20250403 173400 220856136 1371 1371 1371 1371 0
113 20250403 173300 220856136 1371 1371 1371 1371 0
114 20250403 173200 220856136 1371 1371 1371 1371 0
115 20250403 173100 220856136 1371 1371 1371 1371 0
116 20250403 173000 220856136 1371 1371 1371 1371 0
117 20250403 172900 220856136 1371 1371 1371 1371 0
118 20250403 172800 220856136 1371 1371 1371 1371 0
119 20250403 172700 220856136 1371 1371 1371 1371 0
120 20250403 172600 220856136 1371 1371 1371 1371 0
121 20250403 172500 220856136 1371 1371 1371 1371 0
122 20250403 172400 220856136 1371 1371 1371 1371 10967
123 20250403 172300 220856136 1371 1371 1371 1371 0
124 20250403 172200 220856136 1371 1371 1371 1371 0
125 20250403 172100 220856136 1371 1371 1371 1371 0
126 20250403 172000 220856136 1371 1371 1371 1371 0
127 20250403 171900 220856136 1371 1371 1371 1371 0
128 20250403 171800 220856136 1371 1371 1371 1371 0
129 20250403 171700 220856136 1371 1371 1371 1371 0
130 20250403 171600 220856136 1371 1371 1371 1371 0
131 20250403 171500 220856136 1371 1371 1371 1371 0
132 20250403 171400 220856136 1371 1371 1371 1371 0
133 20250403 171300 220856136 1371 1371 1371 1371 0
134 20250403 171200 220856136 1371 1371 1371 1371 0
135 20250403 171100 220856136 1371 1371 1371 1371 0
136 20250403 171000 220856136 1371 1371 1371 1371 0
137 20250403 170900 220856136 1371 1371 1371 1371 0
138 20250403 170800 220856136 1371 1371 1371 1371 0
139 20250403 170700 220856136 1371 1371 1371 1371 0
140 20250403 170600 220856136 1371 1371 1371 1371 0
141 20250403 170500 220856136 1371 1371 1371 1371 0
142 20250403 170400 220856136 1371 1371 1371 1371 0
143 20250403 170300 220856136 1371 1371 1371 1371 0
144 20250403 170200 220856136 1371 1371 1371 1371 0
145 20250403 170100 220856136 1371 1371 1371 1371 0
146 20250403 170000 220856136 1371 1371 1371 1371 0
147 20250403 165900 220856136 1371 1371 1371 1371 0
148 20250403 165800 220856136 1371 1371 1371 1371 0
149 20250403 165700 220856136 1371 1371 1371 1371 0
150 20250403 165600 220856136 1371 1371 1371 1371 0
151 20250403 165500 220856136 1371 1371 1371 1371 0
152 20250403 165400 220856136 1371 1371 1371 1371 10967
153 20250403 165300 220856136 1371 1371 1371 1371 0
154 20250403 165200 220856136 1371 1371 1371 1371 0
155 20250403 165100 220856136 1371 1371 1371 1371 0
156 20250403 165000 220856136 1371 1371 1371 1371 0
157 20250403 164900 220856136 1371 1371 1371 1371 0
158 20250403 164800 220856136 1371 1371 1371 1371 0
159 20250403 164700 220856136 1371 1371 1371 1371 0
160 20250403 164600 220856136 1371 1371 1371 1371 0
161 20250403 164500 220856136 1371 1371 1371 1371 0
162 20250403 164400 220856136 1371 1371 1371 1371 0
163 20250403 164300 220856136 1371 1371 1371 1371 0
164 20250403 164200 220856136 1371 1371 1371 1371 0
165 20250403 164100 220856136 1371 1371 1371 1371 0
166 20250403 164000 220856136 1371 1371 1371 1371 0
167 20250403 163900 220856136 1371 1371 1371 1371 0
168 20250403 163800 220856136 1371 1371 1371 1371 0
169 20250403 163700 220856136 1371 1371 1371 1371 0
170 20250403 163600 220856136 1371 1371 1371 1371 0
171 20250403 163500 220856136 1371 1371 1371 1371 0
172 20250403 163400 220856136 1371 1371 1371 1371 0
173 20250403 163300 220856136 1371 1371 1371 1371 0
174 20250403 163200 220856136 1371 1371 1371 1371 0
175 20250403 163100 220856136 1371 1371 1371 1371 0
176 20250403 163000 220856136 1371 1371 1371 1371 0
177 20250403 162900 220856136 1371 1371 1371 1371 0
178 20250403 162800 220856136 1371 1371 1371 1371 0
179 20250403 162700 220856136 1371 1371 1371 1371 0
180 20250403 162600 220856136 1371 1371 1371 1371 0
181 20250403 162500 220856136 1371 1371 1371 1371 0
182 20250403 162400 220856136 1371 1371 1371 1371 10967
183 20250403 162300 220856136 1371 1371 1371 1371 0
184 20250403 162200 220856136 1371 1371 1371 1371 0
185 20250403 162100 220856136 1371 1371 1371 1371 0
186 20250403 162000 220856136 1371 1371 1371 1371 0
187 20250403 161900 220856136 1371 1371 1371 1371 0
188 20250403 161800 220856136 1371 1371 1371 1371 0
189 20250403 161700 220856136 1371 1371 1371 1371 0
190 20250403 161600 220856136 1371 1371 1371 1371 0
191 20250403 161500 220856136 1371 1371 1371 1371 0
192 20250403 161400 220856136 1371 1371 1371 1371 0
193 20250403 161300 220856136 1371 1371 1371 1371 0
194 20250403 161200 220856136 1371 1371 1371 1371 0
195 20250403 161100 220856136 1371 1371 1371 1371 0
196 20250403 161000 220856136 1371 1371 1371 1371 0
197 20250403 160900 220856136 1371 1371 1371 1371 0
198 20250403 160800 220856136 1371 1371 1371 1371 0
199 20250403 160700 220856136 1371 1371 1371 1371 0
200 20250403 160600 220856136 1371 1371 1371 1371 0
201 20250403 160500 220856136 1371 1371 1371 1371 0
202 20250403 160400 220856136 1371 1371 1371 1371 0
203 20250403 160300 220856136 1371 1371 1371 1371 0
204 20250403 160200 220856136 1371 1371 1371 1371 0
205 20250403 160100 220856136 1371 1371 1371 1371 0
206 20250403 160000 220856136 1371 1371 1371 1371 0
207 20250403 155900 220856136 1371 1371 1371 1371 0
208 20250403 155800 220856136 1371 1371 1371 1371 0
209 20250403 155700 220856136 1371 1371 1371 1371 0
210 20250403 155600 220856136 1371 1371 1371 1371 0
211 20250403 155500 220856136 1371 1371 1371 1371 0
212 20250403 155400 220856136 1371 1371 1371 1371 10967
213 20250403 155300 220856136 1371 1371 1371 1371 0
214 20250403 155200 220856136 1371 1371 1371 1371 0
215 20250403 155100 220856136 1371 1371 1371 1371 0
216 20250403 155000 220856136 1371 1371 1371 1371 0
217 20250403 154900 220856136 1371 1371 1371 1371 0
218 20250403 154800 220856136 1371 1371 1371 1371 0
219 20250403 154700 220856136 1371 1371 1371 1371 0
220 20250403 154600 220856136 1371 1371 1371 1371 0
221 20250403 154500 220856136 1371 1371 1371 1371 0
222 20250403 154400 220856136 1371 1371 1371 1371 0
223 20250403 154300 220856136 1371 1371 1371 1371 0
224 20250403 154200 220856136 1371 1371 1371 1371 0
225 20250403 154100 220856136 1371 1371 1371 1371 0
226 20250403 154000 220856136 1371 1371 1371 1371 0
227 20250403 153900 220856136 1371 1371 1371 1371 0
228 20250403 153800 220856136 1371 1371 1371 1371 0
229 20250403 153700 220856136 1371 1371 1371 1371 0
230 20250403 153600 220856136 1371 1371 1371 1371 0
231 20250403 153500 220856136 1371 1371 1371 1371 0
232 20250403 153400 220856136 1371 1371 1371 1371 0
233 20250403 153300 220856136 1371 1371 1371 1371 0
234 20250403 153200 220856136 1371 1371 1371 1371 0
235 20250403 153100 220856136 1371 1371 1371 1371 0
236 20250403 153000 220856136 1371 1371 1371 1371 10967
237 20250403 152900 205820379 1369 1369 1369 1369 0
238 20250403 152800 205820379 1369 1369 1369 1369 0
239 20250403 152700 205820379 1369 1369 1369 1369 0
240 20250403 152600 205820379 1369 1369 1369 1369 0
241 20250403 152500 205820379 1369 1369 1369 1369 0
242 20250403 152400 205820379 1369 1369 1369 1369 0
243 20250403 152300 205820379 1369 1369 1369 1369 0
244 20250403 152200 205820379 1369 1369 1369 1369 0
245 20250403 152100 205820379 1369 1369 1369 1369 0
246 20250403 152000 205820379 1369 1369 1369 1369 0
247 20250403 151900 205820379 1369 1362 1370 1362 1458
248 20250403 151800 203825373 1369 1369 1369 1369 70
249 20250403 151700 203729543 1369 1365 1369 1362 237
250 20250403 151600 203406172 1365 1368 1368 1365 464
251 20250403 151500 202771612 1367 1367 1367 1367 348
252 20250403 151400 202295896 1366 1366 1366 1366 191
253 20250403 151300 202034990 1366 1366 1366 1366 300
254 20250403 151200 201625190 1366 1366 1366 1366 0
255 20250403 151100 201625190 1366 1365 1366 1365 311
256 20250403 151000 201200375 1367 1367 1367 1367 0
257 20250403 150900 201200375 1367 1366 1367 1366 853
258 20250403 150800 200034596 1366 1366 1366 1366 30
259 20250403 150700 199993616 1366 1361 1367 1361 1398
260 20250403 150600 198082855 1361 1362 1362 1361 823
261 20250403 150500 196961952 1368 1367 1368 1361 3389
262 20250403 150400 192345068 1367 1365 1367 1365 630
263 20250403 150300 191484368 1366 1366 1366 1366 57
264 20250403 150200 191406506 1366 1366 1366 1366 0
265 20250403 150100 191406506 1366 1362 1366 1362 11
266 20250403 150000 191391520 1366 1362 1366 1362 187
267 20250403 145900 191136822 1362 1362 1362 1362 51
268 20250403 145800 191067360 1367 1367 1367 1367 0
269 20250403 145700 191067360 1367 1367 1367 1367 0
270 20250403 145600 191067360 1367 1367 1367 1367 0
271 20250403 145500 191067360 1367 1367 1367 1367 600
272 20250403 145400 190247160 1367 1367 1367 1367 1
273 20250403 145300 190245793 1368 1362 1368 1361 5852
274 20250403 145200 182279948 1369 1369 1369 1369 0
275 20250403 145100 182279948 1369 1368 1369 1361 573
276 20250403 145000 181496072 1369 1365 1370 1361 4215
277 20250403 144900 175752878 1365 1365 1365 1365 960
278 20250403 144800 174442478 1370 1365 1370 1365 52
279 20250403 144700 174371493 1371 1371 1371 1371 0
280 20250403 144600 174371493 1371 1365 1371 1365 2
281 20250403 144500 174368757 1365 1365 1365 1365 39
282 20250403 144400 174315522 1371 1371 1371 1371 106
283 20250403 144300 174170196 1371 1371 1371 1371 0
284 20250403 144200 174170196 1371 1371 1371 1371 0
285 20250403 144100 174170196 1371 1371 1371 1371 0
286 20250403 144000 174170196 1371 1371 1371 1371 923
287 20250403 143900 172904763 1368 1368 1368 1368 0
288 20250403 143800 172904763 1368 1368 1368 1368 1000
289 20250403 143700 171536763 1371 1371 1371 1371 0
290 20250403 143600 171536763 1371 1371 1371 1371 0
291 20250403 143500 171536763 1371 1371 1371 1371 0
292 20250403 143400 171536763 1371 1372 1372 1371 4
293 20250403 143300 171531278 1364 1370 1371 1364 326
294 20250403 143200 171084995 1370 1370 1370 1370 0
295 20250403 143100 171084995 1370 1364 1370 1364 3
296 20250403 143000 171080897 1370 1370 1370 1370 100
297 20250403 142900 170943897 1370 1370 1370 1370 0
298 20250403 142800 170943897 1370 1370 1370 1370 0
299 20250403 142700 170943897 1370 1360 1370 1360 2
300 20250403 142600 170941167 1360 1370 1370 1360 263
301 20250403 142500 170581847 1369 1369 1369 1369 4211
302 20250403 142400 164816988 1369 1367 1369 1367 1000
303 20250403 142300 163448893 1368 1368 1368 1368 0
304 20250403 142200 163448893 1368 1368 1368 1368 0
305 20250403 142100 163448893 1368 1368 1368 1368 0
306 20250403 142000 163448893 1368 1366 1368 1366 765
307 20250403 141900 162402598 1366 1365 1366 1365 1370
308 20250403 141800 160532547 1365 1360 1365 1360 20007
309 20250403 141700 133235546 1360 1360 1360 1360 11
310 20250403 141600 133220586 1360 1360 1360 1360 203
311 20250403 141500 132944506 1360 1360 1360 1360 11
312 20250403 141400 132929546 1360 1360 1360 1360 7
313 20250403 141300 132920026 1360 1360 1360 1360 0
314 20250403 141200 132920026 1360 1360 1360 1360 0
315 20250403 141100 132920026 1360 1360 1360 1360 0
316 20250403 141000 132920026 1360 1360 1360 1360 0
317 20250403 140900 132920026 1360 1360 1360 1360 0
318 20250403 140800 132920026 1360 1360 1360 1360 1
319 20250403 140700 132918666 1361 1361 1361 1361 0
320 20250403 140600 132918666 1361 1361 1361 1361 0
321 20250403 140500 132918666 1361 1361 1361 1361 1
322 20250403 140400 132917305 1361 1363 1363 1361 92
323 20250403 140300 132791946 1361 1357 1361 1357 171
324 20250403 140200 132559539 1361 1357 1361 1357 2
325 20250403 140100 132556821 1359 1359 1359 1359 0
326 20250403 140000 132556821 1359 1359 1359 1359 2310
327 20250403 135900 129417531 1358 1358 1358 1358 0
328 20250403 135800 129417531 1358 1358 1358 1358 0
329 20250403 135700 129417531 1358 1361 1361 1350 1420
330 20250403 135600 127497640 1365 1364 1365 1364 45
331 20250403 135500 127436225 1365 1365 1365 1365 0
332 20250403 135400 127436225 1365 1365 1365 1365 0
333 20250403 135300 127436225 1365 1365 1365 1365 0
334 20250403 135200 127436225 1365 1365 1365 1365 0
335 20250403 135100 127436225 1365 1365 1365 1365 1
336 20250403 135000 127434860 1359 1360 1364 1359 2964
337 20250403 134900 123397531 1360 1360 1360 1360 1110
338 20250403 134800 121887931 1360 1355 1360 1355 17664
339 20250403 134700 97903271 1355 1355 1355 1355 0
340 20250403 134600 97903271 1355 1355 1355 1355 0
341 20250403 134500 97903271 1355 1355 1355 1355 250
342 20250403 134400 97564521 1355 1355 1355 1355 1
343 20250403 134300 97563166 1350 1353 1353 1350 101
344 20250403 134200 97426674 1355 1355 1355 1355 0
345 20250403 134100 97426674 1355 1355 1355 1355 250
346 20250403 134000 97087924 1355 1355 1355 1355 442
347 20250403 133900 96489014 1355 1355 1355 1355 0
348 20250403 133800 96489014 1355 1355 1355 1355 0
349 20250403 133700 96489014 1355 1355 1355 1355 0
350 20250403 133600 96489014 1355 1355 1355 1355 50
351 20250403 133500 96421264 1355 1355 1355 1355 0
352 20250403 133400 96421264 1355 1355 1355 1355 250
353 20250403 133300 96082514 1349 1349 1349 1349 78
354 20250403 133200 95977292 1355 1355 1355 1355 0
355 20250403 133100 95977292 1355 1355 1355 1355 494
356 20250403 133000 95307922 1355 1355 1355 1355 0
357 20250403 132900 95307922 1355 1355 1355 1355 0
358 20250403 132800 95307922 1355 1355 1355 1355 0
359 20250403 132700 95307922 1355 1348 1355 1348 2
360 20250403 132600 95305219 1349 1349 1349 1349 136
361 20250403 132500 95121755 1355 1355 1355 1355 0
362 20250403 132400 95121755 1355 1355 1355 1355 0
363 20250403 132300 95121755 1355 1349 1355 1349 327
364 20250403 132200 94680626 1355 1350 1355 1349 382
365 20250403 132100 94164922 1355 1355 1355 1355 0
366 20250403 132000 94164922 1355 1355 1355 1355 0
367 20250403 131900 94164922 1355 1355 1355 1355 0
368 20250403 131800 94164922 1355 1355 1355 1355 0
369 20250403 131700 94164922 1355 1355 1355 1355 0
370 20250403 131600 94164922 1355 1355 1355 1355 0
371 20250403 131500 94164922 1355 1350 1355 1350 2
372 20250403 131400 94162217 1351 1351 1351 1351 299
373 20250403 131300 93758268 1351 1351 1351 1351 0
374 20250403 131200 93758268 1351 1351 1351 1351 0
375 20250403 131100 93758268 1351 1351 1351 1351 0
376 20250403 131000 93758268 1351 1351 1351 1351 0
377 20250403 130900 93758268 1351 1351 1351 1351 0
378 20250403 130800 93758268 1351 1351 1351 1351 0
379 20250403 130700 93758268 1351 1351 1351 1351 0
380 20250403 130600 93758268 1351 1351 1351 1351 0
381 20250403 130500 93758268 1351 1351 1351 1351 0
382 20250403 130400 93758268 1351 1351 1351 1351 1704
383 20250403 130300 91456164 1355 1355 1355 1355 100
384 20250403 130200 91320664 1355 1355 1355 1355 0
385 20250403 130100 91320664 1355 1355 1355 1355 0
386 20250403 130000 91320664 1355 1355 1355 1355 0
387 20250403 125900 91320664 1355 1355 1355 1355 10
388 20250403 125800 91307114 1355 1355 1355 1355 0
389 20250403 125700 91307114 1355 1355 1355 1355 0
390 20250403 125600 91307114 1355 1351 1355 1351 136
391 20250403 125500 91122838 1351 1351 1351 1351 44
392 20250403 125400 91063394 1355 1351 1355 1351 2
393 20250403 125300 91060688 1351 1352 1352 1351 1400
394 20250403 125200 89168289 1355 1355 1355 1355 250
395 20250403 125100 88829539 1355 1355 1355 1355 0
396 20250403 125000 88829539 1355 1355 1355 1355 0
397 20250403 124900 88829539 1355 1355 1355 1355 0
398 20250403 124800 88829539 1355 1355 1355 1355 0
399 20250403 124700 88829539 1355 1355 1355 1355 0
400 20250403 124600 88829539 1355 1355 1355 1355 4
401 20250403 124500 88824119 1352 1352 1352 1352 2
402 20250403 124400 88821415 1355 1355 1355 1355 0
403 20250403 124300 88821415 1355 1355 1355 1355 0
404 20250403 124200 88821415 1355 1355 1355 1355 0
405 20250403 124100 88821415 1355 1355 1355 1355 0
406 20250403 124000 88821415 1355 1355 1355 1355 0
407 20250403 123900 88821415 1355 1355 1355 1355 0
408 20250403 123800 88821415 1355 1355 1355 1355 0
409 20250403 123700 88821415 1355 1355 1355 1355 0
410 20250403 123600 88821415 1355 1355 1355 1355 0
411 20250403 123500 88821415 1355 1355 1355 1355 407
412 20250403 123400 88269930 1355 1355 1355 1355 0
413 20250403 123300 88269930 1355 1355 1355 1355 250
414 20250403 123200 87931180 1355 1355 1355 1355 738
415 20250403 123100 86931190 1355 1355 1355 1355 75
416 20250403 123000 86829565 1355 1355 1355 1355 0
417 20250403 122900 86829565 1355 1355 1355 1355 184
418 20250403 122800 86580245 1355 1355 1355 1355 0
419 20250403 122700 86580245 1355 1355 1355 1355 557
420 20250403 122600 85825510 1355 1355 1355 1355 0
421 20250403 122500 85825510 1355 1355 1355 1355 1250
422 20250403 122400 84131760 1355 1355 1355 1355 0
423 20250403 122300 84131760 1355 1355 1355 1355 0
424 20250403 122200 84131760 1355 1355 1355 1355 61
425 20250403 122100 84049105 1355 1355 1355 1355 0
426 20250403 122000 84049105 1355 1353 1355 1353 1701
427 20250403 121900 81746083 1353 1353 1353 1353 1001
428 20250403 121800 80391730 1346 1350 1350 1346 2815
429 20250403 121700 76595384 1352 1350 1352 1350 4633
430 20250403 121600 70334951 1350 1350 1350 1350 100
431 20250403 121500 70199951 1350 1350 1350 1350 0
432 20250403 121400 70199951 1350 1350 1350 1350 7
433 20250403 121300 70190501 1350 1350 1350 1350 0
434 20250403 121200 70190501 1350 1350 1350 1350 0
435 20250403 121100 70190501 1350 1350 1350 1350 0
436 20250403 121000 70190501 1350 1350 1350 1350 0
437 20250403 120900 70190501 1350 1350 1350 1350 0
438 20250403 120800 70190501 1350 1350 1350 1350 0
439 20250403 120700 70190501 1350 1350 1350 1350 0
440 20250403 120600 70190501 1350 1350 1350 1350 0
441 20250403 120500 70190501 1350 1350 1350 1350 0
442 20250403 120400 70190501 1350 1350 1350 1350 0
443 20250403 120300 70190501 1350 1350 1350 1350 0
444 20250403 120200 70190501 1350 1350 1350 1350 0
445 20250403 120100 70190501 1350 1350 1350 1350 0
446 20250403 120000 70190501 1350 1350 1350 1350 0
447 20250403 115900 70190501 1350 1350 1350 1350 500
448 20250403 115800 69515501 1350 1349 1350 1349 800
449 20250403 115700 68435504 1350 1350 1350 1350 0
450 20250403 115600 68435504 1350 1350 1350 1350 0
451 20250403 115500 68435504 1350 1350 1350 1350 100
452 20250403 115400 68300504 1350 1350 1350 1350 0
453 20250403 115300 68300504 1350 1350 1350 1350 0
454 20250403 115200 68300504 1350 1350 1350 1350 0
455 20250403 115100 68300504 1350 1350 1350 1350 0
456 20250403 115000 68300504 1350 1350 1350 1350 250
457 20250403 114900 67963004 1350 1350 1350 1350 0
458 20250403 114800 67963004 1350 1350 1350 1350 7
459 20250403 114700 67953554 1350 1350 1350 1350 100
460 20250403 114600 67818554 1350 1350 1350 1350 0
461 20250403 114500 67818554 1350 1350 1350 1350 1
462 20250403 114400 67817204 1351 1351 1351 1351 0
463 20250403 114300 67817204 1351 1351 1351 1351 0
464 20250403 114200 67817204 1351 1351 1351 1351 0
465 20250403 114100 67817204 1351 1351 1351 1351 0
466 20250403 114000 67817204 1351 1351 1351 1351 0
467 20250403 113900 67817204 1351 1351 1351 1351 0
468 20250403 113800 67817204 1351 1351 1351 1351 0
469 20250403 113700 67817204 1351 1351 1351 1351 0
470 20250403 113600 67817204 1351 1351 1351 1351 0
471 20250403 113500 67817204 1351 1351 1351 1351 0
472 20250403 113400 67817204 1351 1351 1351 1351 0
473 20250403 113300 67817204 1351 1351 1351 1351 0
474 20250403 113200 67817204 1351 1351 1351 1351 250
475 20250403 113100 67479454 1351 1351 1351 1351 0
476 20250403 113000 67479454 1351 1351 1351 1351 0
477 20250403 112900 67479454 1351 1351 1351 1351 0
478 20250403 112800 67479454 1351 1351 1351 1351 0
479 20250403 112700 67479454 1351 1351 1351 1351 0
480 20250403 112600 67479454 1351 1351 1351 1351 0
481 20250403 112500 67479454 1351 1351 1351 1351 0
482 20250403 112400 67479454 1351 1351 1351 1351 0
483 20250403 112300 67479454 1351 1351 1351 1351 0
484 20250403 112200 67479454 1351 1351 1351 1351 0
485 20250403 112100 67479454 1351 1351 1351 1351 0
486 20250403 112000 67479454 1351 1351 1351 1351 0
487 20250403 111900 67479454 1351 1351 1351 1351 0
488 20250403 111800 67479454 1351 1351 1351 1351 100
489 20250403 111700 67344354 1351 1351 1351 1351 5000
490 20250403 111600 60589354 1351 1351 1351 1351 0
491 20250403 111500 60589354 1351 1351 1351 1351 0
492 20250403 111400 60589354 1351 1350 1351 1350 372
493 20250403 111300 60087153 1350 1350 1350 1350 0
494 20250403 111200 60087153 1350 1350 1350 1350 0
495 20250403 111100 60087153 1350 1342 1350 1342 507
496 20250403 111000 59406751 1350 1350 1350 1350 0
497 20250403 110900 59406751 1350 1350 1350 1350 0
498 20250403 110800 59406751 1350 1350 1350 1350 0
499 20250403 110700 59406751 1350 1350 1350 1350 0
500 20250403 110600 59406751 1350 1350 1350 1350 0
501 20250403 110500 59406751 1350 1350 1350 1350 0
502 20250403 110400 59406751 1350 1350 1350 1350 0
503 20250403 110300 59406751 1350 1350 1350 1350 0
504 20250403 110200 59406751 1350 1350 1350 1350 0
505 20250403 110100 59406751 1350 1350 1350 1350 187
506 20250403 110000 59154301 1350 1350 1350 1350 0
507 20250403 105900 59154301 1350 1350 1350 1350 500
508 20250403 105800 58479301 1350 1350 1350 1350 0
509 20250403 105700 58479301 1350 1350 1350 1350 0
510 20250403 105600 58479301 1350 1350 1350 1350 0
511 20250403 105500 58479301 1350 1350 1350 1350 1
512 20250403 105400 58477951 1345 1345 1345 1345 94
513 20250403 105300 58351521 1351 1351 1351 1351 0
514 20250403 105200 58351521 1351 1351 1351 1351 0
515 20250403 105100 58351521 1351 1351 1351 1351 0
516 20250403 105000 58351521 1351 1351 1351 1351 0
517 20250403 104900 58351521 1351 1341 1351 1341 2
518 20250403 104800 58348829 1341 1342 1342 1341 3213
519 20250403 104700 54037008 1351 1351 1351 1351 1
520 20250403 104600 54035657 1343 1343 1343 1343 0
521 20250403 104500 54035657 1343 1343 1343 1343 0
522 20250403 104400 54035657 1343 1343 1343 1343 4
523 20250403 104300 54030285 1351 1344 1351 1343 99
524 20250403 104200 53897298 1351 1351 1351 1351 0
525 20250403 104100 53897298 1351 1351 1351 1351 0
526 20250403 104000 53897298 1351 1351 1351 1351 0
527 20250403 103900 53897298 1351 1351 1351 1351 0
528 20250403 103800 53897298 1351 1351 1351 1351 0
529 20250403 103700 53897298 1351 1345 1351 1344 12
530 20250403 103600 53881153 1351 1345 1351 1345 2
531 20250403 103500 53878457 1345 1351 1351 1345 2284
532 20250403 103400 50806378 1351 1351 1351 1351 0
533 20250403 103300 50806378 1351 1351 1351 1351 0
534 20250403 103200 50806378 1351 1351 1351 1351 27
535 20250403 103100 50769901 1352 1352 1352 1352 7
536 20250403 103000 50760437 1352 1352 1352 1352 0
537 20250403 102900 50760437 1352 1352 1352 1345 31
538 20250403 102800 50718676 1352 1352 1352 1352 3
539 20250403 102700 50714620 1353 1353 1353 1353 0
540 20250403 102600 50714620 1353 1353 1353 1353 0
541 20250403 102500 50714620 1353 1353 1353 1353 0
542 20250403 102400 50714620 1353 1353 1353 1353 500
543 20250403 102300 50038120 1353 1353 1353 1353 0
544 20250403 102200 50038120 1353 1353 1353 1353 1
545 20250403 102100 50036767 1350 1350 1350 1350 0
546 20250403 102000 50036767 1350 1350 1350 1350 3000
547 20250403 101900 45986767 1353 1353 1353 1353 100
548 20250403 101800 45851467 1353 1353 1353 1353 0
549 20250403 101700 45851467 1353 1353 1353 1353 0
550 20250403 101600 45851467 1353 1353 1353 1353 14
551 20250403 101500 45832525 1353 1353 1353 1353 2
552 20250403 101400 45829819 1353 1353 1353 1353 0
553 20250403 101300 45829819 1353 1353 1353 1353 0
554 20250403 101200 45829819 1353 1353 1353 1353 1
555 20250403 101100 45828466 1345 1345 1345 1345 31
556 20250403 101000 45786771 1353 1353 1353 1353 1
557 20250403 100900 45785418 1345 1345 1345 1345 1
558 20250403 100800 45784073 1351 1351 1351 1351 1000
559 20250403 100700 44433073 1353 1353 1353 1353 0
560 20250403 100600 44433073 1353 1353 1353 1353 0
561 20250403 100500 44433073 1353 1353 1353 1353 0
562 20250403 100400 44433073 1353 1353 1353 1353 250
563 20250403 100300 44094823 1353 1353 1353 1353 2
564 20250403 100200 44092117 1342 1344 1344 1342 2499
565 20250403 100100 40737582 1354 1344 1354 1344 5
566 20250403 100000 40730827 1354 1354 1354 1354 0
567 20250403 095900 40730827 1354 1354 1354 1354 259
568 20250403 095800 40380141 1345 1345 1345 1345 0
569 20250403 095700 40380141 1345 1345 1345 1345 177
570 20250403 095600 40142076 1347 1347 1347 1347 9
571 20250403 095500 40129953 1356 1356 1356 1356 6
572 20250403 095400 40121817 1347 1347 1347 1347 1
573 20250403 095300 40120470 1356 1356 1356 1356 510
574 20250403 095200 39428910 1356 1356 1356 1356 1
575 20250403 095100 39427554 1351 1356 1356 1351 26
576 20250403 095000 39392363 1357 1357 1357 1357 0
577 20250403 094900 39392363 1357 1357 1357 1357 2
578 20250403 094800 39389649 1357 1350 1357 1350 21
579 20250403 094700 39361292 1357 1350 1357 1350 301
580 20250403 094600 38954935 1357 1350 1357 1350 1526
581 20250403 094500 36886449 1350 1344 1350 1344 26
582 20250403 094400 36851361 1350 1349 1350 1349 1349
583 20250403 094300 35031209 1349 1345 1349 1345 2094
584 20250403 094200 32209709 1345 1343 1345 1343 6792
585 20250403 094100 23086251 1345 1345 1345 1345 0
586 20250403 094000 23086251 1345 1345 1345 1345 0
587 20250403 093900 23086251 1345 1344 1345 1344 250
588 20250403 093800 22750113 1344 1344 1344 1344 0
589 20250403 093700 22750113 1344 1342 1344 1342 178
590 20250403 093600 22511235 1342 1342 1342 1342 54
591 20250403 093500 22438767 1344 1344 1344 1343 1824
592 20250403 093400 19988577 1344 1344 1344 1344 2
593 20250403 093300 19985889 1346 1346 1346 1346 109
594 20250403 093200 19839175 1346 1346 1346 1346 0
595 20250403 093100 19839175 1346 1346 1346 1346 0
596 20250403 093000 19839175 1346 1347 1347 1346 183
597 20250403 092900 19592850 1343 1347 1347 1343 1362
598 20250403 092800 17758444 1347 1347 1347 1347 0
599 20250403 092700 17758444 1347 1347 1347 1347 1
600 20250403 092600 17757097 1342 1342 1342 1342 0
601 20250403 092500 17757097 1342 1342 1342 1342 0
602 20250403 092400 17757097 1342 1341 1342 1341 1378
603 20250403 092300 15908369 1341 1341 1341 1341 0
604 20250403 092200 15908369 1341 1341 1341 1341 0
605 20250403 092100 15908369 1341 1339 1341 1339 1103
606 20250403 092000 14429998 1339 1339 1339 1339 0
607 20250403 091900 14429998 1339 1339 1339 1339 280
608 20250403 091800 14055078 1339 1339 1339 1339 2133
609 20250403 091700 11198991 1339 1339 1339 1339 1
610 20250403 091600 11197652 1339 1338 1339 1338 2
611 20250403 091500 11194975 1339 1339 1339 1339 12
612 20250403 091400 11178907 1339 1338 1339 1338 650
613 20250403 091300 10308588 1338 1338 1338 1338 0
614 20250403 091200 10308588 1338 1338 1338 1338 1226
615 20250403 091100 8668200 1339 1338 1339 1338 272
616 20250403 091000 8304263 1338 1338 1338 1338 2
617 20250403 090900 8301587 1338 1338 1338 1338 10
618 20250403 090800 8288207 1338 1337 1338 1337 195
619 20250403 090700 8027298 1315 1315 1315 1315 0
620 20250403 090600 8027298 1315 1315 1315 1315 1
621 20250403 090500 8025983 1338 1330 1338 1330 989
622 20250403 090400 6709725 1327 1327 1327 1327 4012
623 20250403 090300 1385801 1327 1319 1327 1319 286
624 20250403 090200 1008559 1328 1328 1328 1328 1
625 20250403 090100 1007231 1310 1320 1320 1310 458
626 20250403 090000 406350 1321 1328 1328 1321 306