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

633
071280/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,193100,458823810,15110,15110,15110,15110,727
20250403,193000,458823810,15110,15110,15110,15110,0
20250403,192900,458823810,15110,15110,15110,15110,0
20250403,192800,458823810,15110,15110,15110,15110,0
20250403,192700,458823810,15110,15110,15110,15110,0
20250403,192600,458823810,15110,15110,15110,15110,0
20250403,192500,458823810,15110,15110,15110,15110,0
20250403,192400,458823810,15110,15110,15110,15110,0
20250403,192300,458823810,15110,15110,15110,15110,0
20250403,192200,458823810,15110,15110,15110,15110,0
20250403,192100,458823810,15110,15110,15110,15110,0
20250403,192000,458823810,15110,15110,15110,15110,0
20250403,191900,458823810,15110,15110,15110,15110,0
20250403,191800,458823810,15110,15110,15110,15110,0
20250403,191700,458823810,15110,15110,15110,15110,0
20250403,191600,458823810,15110,15110,15110,15110,0
20250403,191500,458823810,15110,15110,15110,15110,0
20250403,191400,458823810,15110,15110,15110,15110,0
20250403,191300,458823810,15110,15110,15110,15110,0
20250403,191200,458823810,15110,15110,15110,15110,0
20250403,191100,458823810,15110,15110,15110,15110,0
20250403,191000,458823810,15110,15110,15110,15110,0
20250403,190900,458823810,15110,15110,15110,15110,0
20250403,190800,458823810,15110,15110,15110,15110,0
20250403,190700,458823810,15110,15110,15110,15110,0
20250403,190600,458823810,15110,15110,15110,15110,0
20250403,190500,458823810,15110,15110,15110,15110,0
20250403,190400,458823810,15110,15110,15110,15110,0
20250403,190300,458823810,15110,15110,15110,15110,0
20250403,190200,458823810,15110,15110,15110,15110,0
20250403,190100,458823810,15110,15110,15110,15110,727
20250403,190000,458823810,15110,15110,15110,15110,0
20250403,185900,458823810,15110,15110,15110,15110,0
20250403,185800,458823810,15110,15110,15110,15110,0
20250403,185700,458823810,15110,15110,15110,15110,0
20250403,185600,458823810,15110,15110,15110,15110,0
20250403,185500,458823810,15110,15110,15110,15110,0
20250403,185400,458823810,15110,15110,15110,15110,0
20250403,185300,458823810,15110,15110,15110,15110,0
20250403,185200,458823810,15110,15110,15110,15110,0
20250403,185100,458823810,15110,15110,15110,15110,0
20250403,185000,458823810,15110,15110,15110,15110,0
20250403,184900,458823810,15110,15110,15110,15110,0
20250403,184800,458823810,15110,15110,15110,15110,0
20250403,184700,458823810,15110,15110,15110,15110,0
20250403,184600,458823810,15110,15110,15110,15110,0
20250403,184500,458823810,15110,15110,15110,15110,0
20250403,184400,458823810,15110,15110,15110,15110,0
20250403,184300,458823810,15110,15110,15110,15110,0
20250403,184200,458823810,15110,15110,15110,15110,0
20250403,184100,458823810,15110,15110,15110,15110,0
20250403,184000,458823810,15110,15110,15110,15110,0
20250403,183900,458823810,15110,15110,15110,15110,0
20250403,183800,458823810,15110,15110,15110,15110,0
20250403,183700,458823810,15110,15110,15110,15110,0
20250403,183600,458823810,15110,15110,15110,15110,0
20250403,183500,458823810,15110,15110,15110,15110,0
20250403,183400,458823810,15110,15110,15110,15110,0
20250403,183300,458823810,15110,15110,15110,15110,0
20250403,183200,458823810,15110,15110,15110,15110,0
20250403,183100,458823810,15110,15110,15110,15110,727
20250403,183000,458823810,15110,15110,15110,15110,0
20250403,182900,458823810,15110,15110,15110,15110,0
20250403,182800,458823810,15110,15110,15110,15110,0
20250403,182700,458823810,15110,15110,15110,15110,0
20250403,182600,458823810,15110,15110,15110,15110,0
20250403,182500,458823810,15110,15110,15110,15110,0
20250403,182400,458823810,15110,15110,15110,15110,0
20250403,182300,458823810,15110,15110,15110,15110,0
20250403,182200,458823810,15110,15110,15110,15110,0
20250403,182100,458823810,15110,15110,15110,15110,0
20250403,182000,458823810,15110,15110,15110,15110,0
20250403,181900,458823810,15110,15110,15110,15110,0
20250403,181800,458823810,15110,15110,15110,15110,0
20250403,181700,458823810,15110,15110,15110,15110,0
20250403,181600,458823810,15110,15110,15110,15110,0
20250403,181500,458823810,15110,15110,15110,15110,0
20250403,181400,458823810,15110,15110,15110,15110,0
20250403,181300,458823810,15110,15110,15110,15110,0
20250403,181200,458823810,15110,15110,15110,15110,0
20250403,181100,458823810,15110,15110,15110,15110,0
20250403,181000,458823810,15110,15110,15110,15110,0
20250403,180900,458823810,15110,15110,15110,15110,0
20250403,180800,458823810,15110,15110,15110,15110,0
20250403,180700,458823810,15110,15110,15110,15110,0
20250403,180600,458823810,15110,15110,15110,15110,0
20250403,180500,458823810,15110,15110,15110,15110,0
20250403,180400,458823810,15110,15110,15110,15110,0
20250403,180300,458823810,15110,15110,15110,15110,0
20250403,180200,458823810,15110,15110,15110,15110,0
20250403,180100,458823810,15110,15110,15110,15110,727
20250403,180000,458823810,15110,15110,15110,15110,0
20250403,175900,458823810,15110,15110,15110,15110,0
20250403,175800,458823810,15110,15110,15110,15110,0
20250403,175700,458823810,15110,15110,15110,15110,0
20250403,175600,458823810,15110,15110,15110,15110,0
20250403,175500,458823810,15110,15110,15110,15110,0
20250403,175400,458823810,15110,15110,15110,15110,0
20250403,175300,458823810,15110,15110,15110,15110,0
20250403,175200,458823810,15110,15110,15110,15110,0
20250403,175100,458823810,15110,15110,15110,15110,0
20250403,175000,458823810,15110,15110,15110,15110,0
20250403,174900,458823810,15110,15110,15110,15110,0
20250403,174800,458823810,15110,15110,15110,15110,0
20250403,174700,458823810,15110,15110,15110,15110,0
20250403,174600,458823810,15110,15110,15110,15110,0
20250403,174500,458823810,15110,15110,15110,15110,0
20250403,174400,458823810,15110,15110,15110,15110,0
20250403,174300,458823810,15110,15110,15110,15110,0
20250403,174200,458823810,15110,15110,15110,15110,0
20250403,174100,458823810,15110,15110,15110,15110,0
20250403,174000,458823810,15110,15110,15110,15110,0
20250403,173900,458823810,15110,15110,15110,15110,0
20250403,173800,458823810,15110,15110,15110,15110,0
20250403,173700,458823810,15110,15110,15110,15110,0
20250403,173600,458823810,15110,15110,15110,15110,0
20250403,173500,458823810,15110,15110,15110,15110,0
20250403,173400,458823810,15110,15110,15110,15110,0
20250403,173300,458823810,15110,15110,15110,15110,0
20250403,173200,458823810,15110,15110,15110,15110,0
20250403,173100,458823810,15110,15110,15110,15110,727
20250403,173000,458823810,15110,15110,15110,15110,0
20250403,172900,458823810,15110,15110,15110,15110,0
20250403,172800,458823810,15110,15110,15110,15110,0
20250403,172700,458823810,15110,15110,15110,15110,0
20250403,172600,458823810,15110,15110,15110,15110,0
20250403,172500,458823810,15110,15110,15110,15110,0
20250403,172400,458823810,15110,15110,15110,15110,0
20250403,172300,458823810,15110,15110,15110,15110,0
20250403,172200,458823810,15110,15110,15110,15110,0
20250403,172100,458823810,15110,15110,15110,15110,0
20250403,172000,458823810,15110,15110,15110,15110,0
20250403,171900,458823810,15110,15110,15110,15110,0
20250403,171800,458823810,15110,15110,15110,15110,0
20250403,171700,458823810,15110,15110,15110,15110,0
20250403,171600,458823810,15110,15110,15110,15110,0
20250403,171500,458823810,15110,15110,15110,15110,0
20250403,171400,458823810,15110,15110,15110,15110,0
20250403,171300,458823810,15110,15110,15110,15110,0
20250403,171200,458823810,15110,15110,15110,15110,0
20250403,171100,458823810,15110,15110,15110,15110,0
20250403,171000,458823810,15110,15110,15110,15110,0
20250403,170900,458823810,15110,15110,15110,15110,0
20250403,170800,458823810,15110,15110,15110,15110,0
20250403,170700,458823810,15110,15110,15110,15110,0
20250403,170600,458823810,15110,15110,15110,15110,0
20250403,170500,458823810,15110,15110,15110,15110,0
20250403,170400,458823810,15110,15110,15110,15110,0
20250403,170300,458823810,15110,15110,15110,15110,0
20250403,170200,458823810,15110,15110,15110,15110,0
20250403,170100,458823810,15110,15110,15110,15110,727
20250403,170000,458823810,15110,15110,15110,15110,0
20250403,165900,458823810,15110,15110,15110,15110,0
20250403,165800,458823810,15110,15110,15110,15110,0
20250403,165700,458823810,15110,15110,15110,15110,0
20250403,165600,458823810,15110,15110,15110,15110,0
20250403,165500,458823810,15110,15110,15110,15110,0
20250403,165400,458823810,15110,15110,15110,15110,0
20250403,165300,458823810,15110,15110,15110,15110,0
20250403,165200,458823810,15110,15110,15110,15110,0
20250403,165100,458823810,15110,15110,15110,15110,0
20250403,165000,458823810,15110,15110,15110,15110,0
20250403,164900,458823810,15110,15110,15110,15110,0
20250403,164800,458823810,15110,15110,15110,15110,0
20250403,164700,458823810,15110,15110,15110,15110,0
20250403,164600,458823810,15110,15110,15110,15110,0
20250403,164500,458823810,15110,15110,15110,15110,0
20250403,164400,458823810,15110,15110,15110,15110,0
20250403,164300,458823810,15110,15110,15110,15110,0
20250403,164200,458823810,15110,15110,15110,15110,0
20250403,164100,458823810,15110,15110,15110,15110,0
20250403,164000,458823810,15110,15110,15110,15110,0
20250403,163900,458823810,15110,15110,15110,15110,0
20250403,163800,458823810,15110,15110,15110,15110,0
20250403,163700,458823810,15110,15110,15110,15110,0
20250403,163600,458823810,15110,15110,15110,15110,0
20250403,163500,458823810,15110,15110,15110,15110,0
20250403,163400,458823810,15110,15110,15110,15110,0
20250403,163300,458823810,15110,15110,15110,15110,0
20250403,163200,458823810,15110,15110,15110,15110,0
20250403,163100,458823810,15110,15110,15110,15110,727
20250403,163000,458823810,15110,15110,15110,15110,0
20250403,162900,458823810,15110,15110,15110,15110,0
20250403,162800,458823810,15110,15110,15110,15110,0
20250403,162700,458823810,15110,15110,15110,15110,0
20250403,162600,458823810,15110,15110,15110,15110,0
20250403,162500,458823810,15110,15110,15110,15110,0
20250403,162400,458823810,15110,15110,15110,15110,0
20250403,162300,458823810,15110,15110,15110,15110,0
20250403,162200,458823810,15110,15110,15110,15110,0
20250403,162100,458823810,15110,15110,15110,15110,0
20250403,162000,458823810,15110,15110,15110,15110,0
20250403,161900,458823810,15110,15110,15110,15110,0
20250403,161800,458823810,15110,15110,15110,15110,0
20250403,161700,458823810,15110,15110,15110,15110,0
20250403,161600,458823810,15110,15110,15110,15110,0
20250403,161500,458823810,15110,15110,15110,15110,0
20250403,161400,458823810,15110,15110,15110,15110,0
20250403,161300,458823810,15110,15110,15110,15110,0
20250403,161200,458823810,15110,15110,15110,15110,0
20250403,161100,458823810,15110,15110,15110,15110,0
20250403,161000,458823810,15110,15110,15110,15110,0
20250403,160900,458823810,15110,15110,15110,15110,0
20250403,160800,458823810,15110,15110,15110,15110,0
20250403,160700,458823810,15110,15110,15110,15110,0
20250403,160600,458823810,15110,15110,15110,15110,0
20250403,160500,458823810,15110,15110,15110,15110,0
20250403,160400,458823810,15110,15110,15110,15110,0
20250403,160300,458823810,15110,15110,15110,15110,0
20250403,160200,458823810,15110,15110,15110,15110,0
20250403,160100,458823810,15110,15110,15110,15110,727
20250403,160000,458823810,15110,15110,15110,15110,0
20250403,155900,458823810,15110,15110,15110,15110,0
20250403,155800,458823810,15110,15110,15110,15110,0
20250403,155700,458823810,15110,15110,15110,15110,0
20250403,155600,458823810,15110,15110,15110,15110,0
20250403,155500,458823810,15110,15110,15110,15110,0
20250403,155400,458823810,15110,15110,15110,15110,0
20250403,155300,458823810,15110,15110,15110,15110,0
20250403,155200,458823810,15110,15110,15110,15110,0
20250403,155100,458823810,15110,15110,15110,15110,0
20250403,155000,458823810,15110,15110,15110,15110,0
20250403,154900,458823810,15110,15110,15110,15110,0
20250403,154800,458823810,15110,15110,15110,15110,0
20250403,154700,458823810,15110,15110,15110,15110,0
20250403,154600,458823810,15110,15110,15110,15110,0
20250403,154500,458823810,15110,15110,15110,15110,0
20250403,154400,458823810,15110,15110,15110,15110,0
20250403,154300,458823810,15110,15110,15110,15110,0
20250403,154200,458823810,15110,15110,15110,15110,0
20250403,154100,458823810,15110,15110,15110,15110,0
20250403,154000,458823810,15110,15110,15110,15110,0
20250403,153900,458823810,15110,15110,15110,15110,0
20250403,153800,458823810,15110,15110,15110,15110,0
20250403,153700,458823810,15110,15110,15110,15110,0
20250403,153600,458823810,15110,15110,15110,15110,0
20250403,153500,458823810,15110,15110,15110,15110,0
20250403,153400,458823810,15110,15110,15110,15110,0
20250403,153300,458823810,15110,15110,15110,15110,0
20250403,153200,458823810,15110,15110,15110,15110,0
20250403,153100,458823810,15110,15110,15110,15110,727
20250403,153000,458823810,15110,15110,15110,15110,727
20250403,152900,447838840,15100,15100,15100,15100,0
20250403,152800,447838840,15100,15100,15100,15100,0
20250403,152700,447838840,15100,15100,15100,15100,0
20250403,152600,447838840,15100,15100,15100,15100,0
20250403,152500,447838840,15100,15100,15100,15100,0
20250403,152400,447838840,15100,15100,15100,15100,0
20250403,152300,447838840,15100,15100,15100,15100,0
20250403,152200,447838840,15100,15100,15100,15100,0
20250403,152100,447838840,15100,15100,15100,15100,0
20250403,152000,447838840,15100,15100,15100,15100,0
20250403,151900,447838840,15100,15100,15100,15100,0
20250403,151800,447838840,15100,15100,15100,15100,19
20250403,151700,447551940,15100,15110,15110,15100,24
20250403,151600,447189500,15100,15100,15100,15100,18
20250403,151500,446917700,15120,15120,15120,15120,1035
20250403,151400,431268500,15120,15120,15130,15120,22
20250403,151300,430935830,15130,15120,15130,15120,76
20250403,151200,429786410,15120,15130,15130,15120,121
20250403,151100,427956860,15120,15120,15120,15120,201
20250403,151000,424917740,15120,15130,15130,15120,6
20250403,150900,424827000,15140,15130,15140,15130,30
20250403,150800,424373070,15130,15130,15130,15130,12
20250403,150700,424191510,15130,15120,15130,15120,34
20250403,150600,423677410,15120,15120,15120,15120,11
20250403,150500,423511090,15120,15120,15120,15120,3
20250403,150400,423465730,15120,15120,15120,15120,0
20250403,150300,423465730,15120,15120,15120,15120,0
20250403,150200,423465730,15120,15110,15120,15110,69
20250403,150100,422423110,15110,15110,15110,15110,19
20250403,150000,422136020,15120,15110,15120,15110,28
20250403,145900,421712850,15120,15120,15120,15120,0
20250403,145800,421712850,15120,15110,15120,15110,160
20250403,145700,419295220,15100,15110,15110,15100,49
20250403,145600,418555280,15120,15120,15120,15120,0
20250403,145500,418555280,15120,15120,15120,15120,0
20250403,145400,418555280,15120,15120,15120,15120,7
20250403,145300,418449440,15100,15120,15120,15100,35
20250403,145200,417920260,15130,15130,15130,15130,4
20250403,145100,417859740,15170,15140,15170,15110,20
20250403,145000,417556840,15120,15120,15160,15120,20
20250403,144900,417254160,15170,15110,15170,15110,264
20250403,144800,413261100,15110,15130,15130,15100,5
20250403,144700,413185540,15130,15130,15130,15130,2
20250403,144600,413155280,15140,15140,15140,15140,3
20250403,144500,413109860,15130,15130,15130,15130,0
20250403,144400,413109860,15130,15130,15130,15130,8
20250403,144300,412988820,15110,15090,15110,15090,1134
20250403,144200,395860250,15070,15070,15070,15070,0
20250403,144100,395860250,15070,15070,15070,15070,1
20250403,144000,395845180,15040,15040,15040,15040,0
20250403,143900,395845180,15040,15040,15040,15040,4
20250403,143800,395785020,15040,15040,15040,15040,244
20250403,143700,392115260,15030,15030,15030,15030,0
20250403,143600,392115260,15030,15030,15030,15010,1181
20250403,143500,374384660,15020,15020,15020,15020,0
20250403,143400,374384660,15020,15020,15020,15020,34
20250403,143300,373873980,15020,15020,15020,15020,0
20250403,143200,373873980,15020,15010,15020,15010,101
20250403,143100,372357610,15060,15070,15070,15000,3327
20250403,143000,322391680,15070,15070,15070,15070,0
20250403,142900,322391680,15070,15070,15070,15050,1165
20250403,142800,304856660,15070,15070,15070,15070,12
20250403,142700,304675820,15070,15070,15070,15070,9
20250403,142600,304540190,15070,15070,15070,15070,8
20250403,142500,304419630,15070,15090,15090,15060,288
20250403,142400,300080590,15100,15100,15100,15100,0
20250403,142300,300080590,15100,15100,15100,15100,0
20250403,142200,300080590,15100,15100,15100,15100,1
20250403,142100,300065490,15110,15110,15110,15110,0
20250403,142000,300065490,15110,15110,15110,15100,85
20250403,141900,298781160,15100,15100,15100,15100,0
20250403,141800,298781160,15100,15100,15100,15100,0
20250403,141700,298781160,15100,15110,15110,15100,131
20250403,141600,296803050,15110,15130,15130,15110,478
20250403,141500,289577860,15130,15130,15130,15130,0
20250403,141400,289577860,15130,15130,15130,15130,0
20250403,141300,289577860,15130,15140,15140,15130,2
20250403,141200,289547590,15150,15150,15150,15150,0
20250403,141100,289547590,15150,15160,15160,15150,4
20250403,141000,289486960,15180,15180,15180,15180,0
20250403,140900,289486960,15180,15170,15180,15170,5
20250403,140800,289411090,15180,15180,15180,15180,0
20250403,140700,289411090,15180,15180,15180,15180,0
20250403,140600,289411090,15180,15160,15180,15160,2
20250403,140500,289380750,15150,15150,15150,15150,0
20250403,140400,289380750,15150,15170,15170,15150,171
20250403,140300,286789620,15170,15170,15170,15170,0
20250403,140200,286789620,15170,15170,15170,15170,1
20250403,140100,286774450,15170,15170,15170,15170,0
20250403,140000,286774450,15170,15170,15170,15170,8
20250403,135900,286653090,15180,15170,15180,15170,14
20250403,135800,286440680,15190,15190,15190,15190,0
20250403,135700,286440680,15190,15190,15190,15190,3
20250403,135600,286395110,15190,15200,15200,15190,134
20250403,135500,284359380,15200,15210,15210,15200,58
20250403,135400,283477740,15210,15210,15210,15210,100
20250403,135300,281956740,15210,15210,15210,15210,0
20250403,135200,281956740,15210,15210,15210,15210,3
20250403,135100,281911110,15210,15210,15210,15210,0
20250403,135000,281911110,15210,15210,15210,15210,3
20250403,134900,281865480,15200,15200,15200,15200,100
20250403,134800,280345480,15210,15210,15210,15210,3
20250403,134700,280299850,15200,15200,15200,15200,1
20250403,134600,280284650,15210,15210,15210,15210,0
20250403,134500,280284650,15210,15210,15210,15210,15
20250403,134400,280056500,15210,15210,15210,15210,0
20250403,134300,280056500,15210,15200,15210,15200,4
20250403,134200,279995680,15190,15190,15190,15190,0
20250403,134100,279995680,15190,15210,15210,15190,4
20250403,134000,279934860,15170,15170,15170,15170,0
20250403,133900,279934860,15170,15170,15170,15170,0
20250403,133800,279934860,15170,15170,15170,15170,1
20250403,133700,279919690,15180,15180,15180,15180,0
20250403,133600,279919690,15180,15170,15180,15170,184
20250403,133500,277128370,15170,15170,15170,15170,0
20250403,133400,277128370,15170,15170,15170,15170,4
20250403,133300,277067690,15160,15160,15160,15160,0
20250403,133200,277067690,15160,15160,15160,15160,0
20250403,133100,277067690,15160,15160,15160,15160,2
20250403,133000,277037370,15160,15160,15160,15160,0
20250403,132900,277037370,15160,15160,15160,15160,3
20250403,132800,276991890,15170,15170,15170,15170,0
20250403,132700,276991890,15170,15170,15170,15170,8
20250403,132600,276870530,15160,15160,15160,15160,0
20250403,132500,276870530,15160,15160,15160,15160,0
20250403,132400,276870530,15160,15160,15170,15160,12
20250403,132300,276688540,15160,15160,15160,15160,3
20250403,132200,276643060,15170,15130,15170,15130,115
20250403,132100,274901650,15110,15140,15190,15090,2195
20250403,132000,241751630,15140,15280,15280,15110,524
20250403,131900,233817420,15250,15250,15250,15250,0
20250403,131800,233817420,15250,15250,15250,15250,0
20250403,131700,233817420,15250,15250,15250,15250,2
20250403,131600,233786920,15250,15250,15250,15250,0
20250403,131500,233786920,15250,15250,15280,15250,7
20250403,131400,233680080,15280,15230,15280,15230,28
20250403,131300,233253350,15210,15210,15210,15210,0
20250403,131200,233253350,15210,15210,15210,15210,1
20250403,131100,233238140,15220,15220,15220,15220,0
20250403,131000,233238140,15220,15220,15220,15220,5
20250403,130900,233162040,15210,15210,15210,15210,41
20250403,130800,232538430,15200,15200,15200,15200,0
20250403,130700,232538430,15200,15210,15210,15200,129
20250403,130600,230577470,15200,15200,15200,15200,0
20250403,130500,230577470,15200,15200,15200,15200,0
20250403,130400,230577470,15200,15200,15200,15200,0
20250403,130300,230577470,15200,15210,15220,15200,23
20250403,130200,230227760,15220,15220,15220,15220,0
20250403,130100,230227760,15220,15220,15220,15220,0
20250403,130000,230227760,15220,15220,15220,15220,0
20250403,125900,230227760,15220,15220,15220,15220,7
20250403,125800,230121220,15200,15200,15200,15200,0
20250403,125700,230121220,15200,15200,15200,15200,0
20250403,125600,230121220,15200,15200,15200,15200,0
20250403,125500,230121220,15200,15200,15200,15200,4
20250403,125400,230060420,15200,15230,15230,15200,6
20250403,125300,229969070,15230,15230,15230,15230,0
20250403,125200,229969070,15230,15220,15230,15220,4
20250403,125100,229908160,15220,15220,15220,15220,0
20250403,125000,229908160,15220,15220,15220,15220,0
20250403,124900,229908160,15220,15220,15220,15220,0
20250403,124800,229908160,15220,15220,15220,15220,5
20250403,124700,229832060,15220,15220,15220,15220,5
20250403,124600,229755960,15210,15210,15210,15210,1
20250403,124500,229740750,15220,15220,15220,15220,0
20250403,124400,229740750,15220,15220,15220,15220,0
20250403,124300,229740750,15220,15220,15220,15220,0
20250403,124200,229740750,15220,15220,15220,15220,6
20250403,124100,229649430,15210,15210,15210,15210,0
20250403,124000,229649430,15210,15210,15210,15210,0
20250403,123900,229649430,15210,15210,15210,15210,0
20250403,123800,229649430,15210,15210,15210,15210,3
20250403,123700,229603800,15200,15200,15200,15200,1
20250403,123600,229588600,15210,15220,15220,15210,179
20250403,123500,226865320,15230,15230,15230,15230,4
20250403,123400,226804400,15250,15250,15250,15250,0
20250403,123300,226804400,15250,15250,15250,15250,5
20250403,123200,226728150,15240,15240,15240,15240,0
20250403,123100,226728150,15240,15250,15250,15240,4
20250403,123000,226667160,15230,15230,15230,15230,0
20250403,122900,226667160,15230,15230,15230,15230,0
20250403,122800,226667160,15230,15260,15260,15230,232
20250403,122700,223133570,15260,15260,15260,15260,0
20250403,122600,223133570,15260,15260,15260,15260,2
20250403,122500,223103050,15270,15270,15270,15270,0
20250403,122400,223103050,15270,15270,15280,15270,6
20250403,122300,223011400,15270,15270,15270,15270,0
20250403,122200,223011400,15270,15270,15270,15270,0
20250403,122100,223011400,15270,15270,15270,15270,0
20250403,122000,223011400,15270,15270,15270,15270,2
20250403,121900,222980860,15270,15300,15300,15270,5
20250403,121800,222904390,15280,15280,15280,15280,0
20250403,121700,222904390,15280,15280,15280,15280,0
20250403,121600,222904390,15280,15280,15280,15280,1
20250403,121500,222889110,15280,15280,15280,15280,0
20250403,121400,222889110,15280,15300,15300,15280,5
20250403,121300,222812650,15300,15300,15300,15300,0
20250403,121200,222812650,15300,15300,15300,15300,3
20250403,121100,222766750,15300,15300,15300,15300,0
20250403,121000,222766750,15300,15300,15300,15300,0
20250403,120900,222766750,15300,15300,15300,15300,0
20250403,120800,222766750,15300,15280,15300,15250,209
20250403,120700,219572060,15280,15280,15280,15280,16
20250403,120600,219327580,15280,15280,15280,15280,0
20250403,120500,219327580,15280,15280,15280,15280,3
20250403,120400,219281740,15280,15280,15280,15280,0
20250403,120300,219281740,15280,15280,15280,15280,0
20250403,120200,219281740,15280,15280,15280,15280,3
20250403,120100,219235900,15280,15280,15280,15280,0
20250403,120000,219235900,15280,15280,15280,15280,2
20250403,115900,219205340,15240,15240,15240,15240,1
20250403,115800,219190100,15240,15240,15240,15240,0
20250403,115700,219190100,15240,15240,15240,15240,66
20250403,115600,218184260,15240,15240,15240,15240,0
20250403,115500,218184260,15240,15240,15240,15240,4
20250403,115400,218123300,15240,15240,15240,15240,0
20250403,115300,218123300,15240,15240,15240,15240,3
20250403,115200,218077580,15240,15240,15240,15240,0
20250403,115100,218077580,15240,15240,15240,15240,3
20250403,115000,218031860,15230,15230,15230,15230,1
20250403,114900,218016630,15240,15240,15240,15240,0
20250403,114800,218016630,15240,15240,15240,15240,3
20250403,114700,217970910,15250,15250,15250,15250,0
20250403,114600,217970910,15250,15250,15250,15250,4
20250403,114500,217909910,15240,15240,15240,15240,0
20250403,114400,217909910,15240,15240,15240,15240,2
20250403,114300,217879430,15240,15250,15250,15240,33
20250403,114200,217376480,15260,15260,15260,15260,0
20250403,114100,217376480,15260,15240,15380,15240,8
20250403,114000,217254060,15260,15240,15280,15240,29
20250403,113900,216811480,15260,15280,15280,15250,1096
20250403,113800,200097200,15280,15280,15280,15280,0
20250403,113700,200097200,15280,15270,15280,15270,32
20250403,113600,199608440,15270,15270,15270,15270,0
20250403,113500,199608440,15270,15270,15270,15270,0
20250403,113400,199608440,15270,15270,15270,15270,4
20250403,113300,199547360,15270,15270,15270,15270,3
20250403,113200,199501550,15280,15280,15280,15280,0
20250403,113100,199501550,15280,15280,15280,15280,0
20250403,113000,199501550,15280,15280,15280,15280,6
20250403,112900,199409870,15280,15280,15280,15280,0
20250403,112800,199409870,15280,15280,15280,15280,0
20250403,112700,199409870,15280,15280,15280,15280,0
20250403,112600,199409870,15280,15280,15280,15280,34
20250403,112500,198890350,15280,15280,15280,15270,24
20250403,112400,198523640,15270,15270,15270,15270,1
20250403,112300,198508370,15280,15280,15280,15280,1
20250403,112200,198493090,15280,15280,15280,15280,0
20250403,112100,198493090,15280,15280,15280,15280,9
20250403,112000,198355570,15280,15300,15300,15270,19
20250403,111900,198065170,15290,15290,15290,15290,0
20250403,111800,198065170,15290,15290,15290,15290,0
20250403,111700,198065170,15290,15290,15290,15290,0
20250403,111600,198065170,15290,15360,15360,15290,61
20250403,111500,197131800,15300,15300,15300,15300,1
20250403,111400,197116500,15360,15360,15360,15360,0
20250403,111300,197116500,15360,15360,15360,15360,8
20250403,111200,196993620,15290,15290,15290,15290,0
20250403,111100,196993620,15290,15290,15290,15290,1
20250403,111000,196978330,15290,15290,15290,15290,2
20250403,110900,196947750,15270,15270,15270,15270,1
20250403,110800,196932480,15260,15260,15260,15260,0
20250403,110700,196932480,15260,15260,15260,15260,0
20250403,110600,196932480,15260,15240,15260,15240,2
20250403,110500,196901980,15300,15300,15300,15300,0
20250403,110400,196901980,15300,15290,15300,15290,8
20250403,110300,196779590,15290,15290,15290,15290,0
20250403,110200,196779590,15290,15290,15290,15290,1
20250403,110100,196764300,15300,15300,15300,15300,0
20250403,110000,196764300,15300,15290,15300,15290,64
20250403,105900,195785110,15300,15300,15300,15300,5
20250403,105800,195708610,15260,15260,15260,15260,0
20250403,105700,195708610,15260,15260,15260,15260,2
20250403,105600,195678090,15240,15240,15240,15240,0
20250403,105500,195678090,15240,15240,15240,15240,0
20250403,105400,195678090,15240,15240,15240,15240,22
20250403,105300,195342810,15220,15220,15220,15220,45
20250403,105200,194657910,15240,15290,15290,15240,12
20250403,105100,194474880,15280,15280,15280,15280,0
20250403,105000,194474880,15280,15280,15280,15280,1
20250403,104900,194459600,15210,15210,15210,15210,1
20250403,104800,194444390,15200,15200,15200,15200,2
20250403,104700,194413990,15230,15190,15230,15180,146
20250403,104600,192195390,15210,15260,15260,15200,570
20250403,104500,183527210,15250,15250,15250,15250,16
20250403,104400,183283210,15240,15230,15240,15210,579
20250403,104300,174467580,15230,15240,15240,15230,5
20250403,104200,174391400,15230,15260,15260,15230,11
20250403,104100,174223840,15260,15270,15270,15260,4
20250403,104000,174162780,15250,15270,15270,15250,3
20250403,103900,174116990,15270,15260,15320,15260,74
20250403,103800,172986950,15260,15260,15260,15260,4
20250403,103700,172925910,15260,15260,15260,15260,0
20250403,103600,172925910,15260,15260,15260,15260,0
20250403,103500,172925910,15260,15260,15260,15260,0
20250403,103400,172925910,15260,15260,15260,15260,6
20250403,103300,172834350,15260,15260,15260,15260,0
20250403,103200,172834350,15260,15260,15260,15260,0
20250403,103100,172834350,15260,15240,15260,15240,3
20250403,103000,172788590,15300,15300,15300,15300,0
20250403,102900,172788590,15300,15300,15300,15300,0
20250403,102800,172788590,15300,15300,15300,15300,0
20250403,102700,172788590,15300,15270,15350,15250,25
20250403,102600,172406230,15260,15260,15260,15260,0
20250403,102500,172406230,15260,15260,15260,15260,0
20250403,102400,172406230,15260,15260,15260,15260,1
20250403,102300,172390970,15240,15240,15240,15240,0
20250403,102200,172390970,15240,15240,15240,15240,1
20250403,102100,172375730,15230,15270,15270,15230,6
20250403,102000,172284210,15280,15280,15280,15280,4
20250403,101900,172223090,15270,15270,15270,15270,0
20250403,101800,172223090,15270,15270,15270,15270,0
20250403,101700,172223090,15270,15260,15270,15260,7
20250403,101600,172116240,15260,15260,15260,15260,0
20250403,101500,172116240,15260,15260,15260,15260,1
20250403,101400,172100980,15260,15240,15260,15240,41
20250403,101300,171475340,15250,15250,15250,15250,1
20250403,101200,171460090,15250,15250,15250,15250,0
20250403,101100,171460090,15250,15250,15250,15250,0
20250403,101000,171460090,15250,15250,15250,15250,7
20250403,100900,171353340,15250,15250,15250,15250,0
20250403,100800,171353340,15250,15250,15250,15250,1
20250403,100700,171338090,15280,15280,15280,15280,13
20250403,100600,171139450,15240,15240,15240,15230,209
20250403,100500,167954350,15230,15230,15230,15230,1
20250403,100400,167939120,15240,15240,15240,15240,1
20250403,100300,167923880,15240,15240,15240,15240,2
20250403,100200,167893400,15240,15240,15240,15240,0
20250403,100100,167893400,15240,15270,15270,15240,596
20250403,100000,158808610,15270,15270,15270,15270,0
20250403,095900,158808610,15270,15270,15270,15270,3
20250403,095800,158762800,15270,15270,15270,15270,0
20250403,095700,158762800,15270,15270,15270,15270,0
20250403,095600,158762800,15270,15260,15270,15260,5
20250403,095500,158686460,15280,15280,15280,15280,70
20250403,095400,157616860,15280,15280,15280,15280,6
20250403,095300,157525180,15280,15280,15280,15280,0
20250403,095200,157525180,15280,15280,15280,15280,3
20250403,095100,157479340,15270,15270,15270,15270,0
20250403,095000,157479340,15270,15270,15270,15270,0
20250403,094900,157479340,15270,15270,15270,15270,0
20250403,094800,157479340,15270,15310,15310,15270,977
20250403,094700,142534780,15310,15330,15330,15310,5
20250403,094600,142458170,15330,15330,15330,15330,0
20250403,094500,142458170,15330,15330,15330,15330,4
20250403,094400,142396850,15290,15290,15290,15290,0
20250403,094300,142396850,15290,15290,15290,15290,35
20250403,094200,141861700,15290,15290,15290,15290,0
20250403,094100,141861700,15290,15290,15290,15290,300
20250403,094000,137274700,15270,15280,15280,15270,12
20250403,093900,137091430,15270,15270,15270,15270,1
20250403,093800,137076160,15300,15400,15400,15300,151
20250403,093700,134765640,15320,15320,15320,15320,2
20250403,093600,134735000,15300,15300,15300,15300,0
20250403,093500,134735000,15300,15420,15420,15300,18
20250403,093400,134458330,15420,15420,15420,15420,0
20250403,093300,134458330,15420,15420,15420,15420,3
20250403,093200,134412070,15430,15430,15430,15430,0
20250403,093100,134412070,15430,15430,15430,15430,3
20250403,093000,134365780,15440,15440,15440,15440,0
20250403,092900,134365780,15440,15440,15440,15440,0
20250403,092800,134365780,15440,15470,15470,15440,13
20250403,092700,134164970,15390,15300,15390,15290,1083
20250403,092600,117556180,15270,15220,15270,15220,531
20250403,092500,109462020,15220,15220,15220,15220,1
20250403,092400,109446800,15220,15220,15220,15220,2
20250403,092300,109416360,15220,15220,15220,15220,1
20250403,092200,109401140,15180,15180,15180,15180,22
20250403,092100,109067180,15190,15190,15190,15190,3
20250403,092000,109021610,15180,15180,15180,15180,0
20250403,091900,109021610,15180,15190,15190,15180,50
20250403,091800,108262580,15180,15180,15180,15180,0
20250403,091700,108262580,15180,15180,15180,15180,19
20250403,091600,107974160,15180,15180,15180,15180,35
20250403,091500,107442860,15180,15170,15180,15170,369
20250403,091400,101842670,15170,15170,15170,15170,120
20250403,091300,100022270,15090,15090,15090,15090,0
20250403,091200,100022270,15090,15070,15090,15070,743
20250403,091100,88824760,15080,15080,15080,15020,269
20250403,091000,84768300,15090,15090,15090,15090,0
20250403,090900,84768300,15090,15090,15090,15090,0
20250403,090800,84768300,15090,15090,15090,15090,0
20250403,090700,84768300,15090,15090,15090,15090,0
20250403,090600,84768300,15090,14990,15090,14990,283
20250403,090500,80512210,14990,14990,15000,14990,35
20250403,090400,79987550,15000,15000,15000,15000,32
20250403,090300,79507550,14990,14940,14990,14940,399
20250403,090200,73537190,14900,14990,14990,14880,2715
20250403,090100,32971140,15000,15050,15200,14990,648
20250403,090000,23248090,15050,15050,15050,15020,1546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 193100 458823810 15110 15110 15110 15110 727
3 20250403 193000 458823810 15110 15110 15110 15110 0
4 20250403 192900 458823810 15110 15110 15110 15110 0
5 20250403 192800 458823810 15110 15110 15110 15110 0
6 20250403 192700 458823810 15110 15110 15110 15110 0
7 20250403 192600 458823810 15110 15110 15110 15110 0
8 20250403 192500 458823810 15110 15110 15110 15110 0
9 20250403 192400 458823810 15110 15110 15110 15110 0
10 20250403 192300 458823810 15110 15110 15110 15110 0
11 20250403 192200 458823810 15110 15110 15110 15110 0
12 20250403 192100 458823810 15110 15110 15110 15110 0
13 20250403 192000 458823810 15110 15110 15110 15110 0
14 20250403 191900 458823810 15110 15110 15110 15110 0
15 20250403 191800 458823810 15110 15110 15110 15110 0
16 20250403 191700 458823810 15110 15110 15110 15110 0
17 20250403 191600 458823810 15110 15110 15110 15110 0
18 20250403 191500 458823810 15110 15110 15110 15110 0
19 20250403 191400 458823810 15110 15110 15110 15110 0
20 20250403 191300 458823810 15110 15110 15110 15110 0
21 20250403 191200 458823810 15110 15110 15110 15110 0
22 20250403 191100 458823810 15110 15110 15110 15110 0
23 20250403 191000 458823810 15110 15110 15110 15110 0
24 20250403 190900 458823810 15110 15110 15110 15110 0
25 20250403 190800 458823810 15110 15110 15110 15110 0
26 20250403 190700 458823810 15110 15110 15110 15110 0
27 20250403 190600 458823810 15110 15110 15110 15110 0
28 20250403 190500 458823810 15110 15110 15110 15110 0
29 20250403 190400 458823810 15110 15110 15110 15110 0
30 20250403 190300 458823810 15110 15110 15110 15110 0
31 20250403 190200 458823810 15110 15110 15110 15110 0
32 20250403 190100 458823810 15110 15110 15110 15110 727
33 20250403 190000 458823810 15110 15110 15110 15110 0
34 20250403 185900 458823810 15110 15110 15110 15110 0
35 20250403 185800 458823810 15110 15110 15110 15110 0
36 20250403 185700 458823810 15110 15110 15110 15110 0
37 20250403 185600 458823810 15110 15110 15110 15110 0
38 20250403 185500 458823810 15110 15110 15110 15110 0
39 20250403 185400 458823810 15110 15110 15110 15110 0
40 20250403 185300 458823810 15110 15110 15110 15110 0
41 20250403 185200 458823810 15110 15110 15110 15110 0
42 20250403 185100 458823810 15110 15110 15110 15110 0
43 20250403 185000 458823810 15110 15110 15110 15110 0
44 20250403 184900 458823810 15110 15110 15110 15110 0
45 20250403 184800 458823810 15110 15110 15110 15110 0
46 20250403 184700 458823810 15110 15110 15110 15110 0
47 20250403 184600 458823810 15110 15110 15110 15110 0
48 20250403 184500 458823810 15110 15110 15110 15110 0
49 20250403 184400 458823810 15110 15110 15110 15110 0
50 20250403 184300 458823810 15110 15110 15110 15110 0
51 20250403 184200 458823810 15110 15110 15110 15110 0
52 20250403 184100 458823810 15110 15110 15110 15110 0
53 20250403 184000 458823810 15110 15110 15110 15110 0
54 20250403 183900 458823810 15110 15110 15110 15110 0
55 20250403 183800 458823810 15110 15110 15110 15110 0
56 20250403 183700 458823810 15110 15110 15110 15110 0
57 20250403 183600 458823810 15110 15110 15110 15110 0
58 20250403 183500 458823810 15110 15110 15110 15110 0
59 20250403 183400 458823810 15110 15110 15110 15110 0
60 20250403 183300 458823810 15110 15110 15110 15110 0
61 20250403 183200 458823810 15110 15110 15110 15110 0
62 20250403 183100 458823810 15110 15110 15110 15110 727
63 20250403 183000 458823810 15110 15110 15110 15110 0
64 20250403 182900 458823810 15110 15110 15110 15110 0
65 20250403 182800 458823810 15110 15110 15110 15110 0
66 20250403 182700 458823810 15110 15110 15110 15110 0
67 20250403 182600 458823810 15110 15110 15110 15110 0
68 20250403 182500 458823810 15110 15110 15110 15110 0
69 20250403 182400 458823810 15110 15110 15110 15110 0
70 20250403 182300 458823810 15110 15110 15110 15110 0
71 20250403 182200 458823810 15110 15110 15110 15110 0
72 20250403 182100 458823810 15110 15110 15110 15110 0
73 20250403 182000 458823810 15110 15110 15110 15110 0
74 20250403 181900 458823810 15110 15110 15110 15110 0
75 20250403 181800 458823810 15110 15110 15110 15110 0
76 20250403 181700 458823810 15110 15110 15110 15110 0
77 20250403 181600 458823810 15110 15110 15110 15110 0
78 20250403 181500 458823810 15110 15110 15110 15110 0
79 20250403 181400 458823810 15110 15110 15110 15110 0
80 20250403 181300 458823810 15110 15110 15110 15110 0
81 20250403 181200 458823810 15110 15110 15110 15110 0
82 20250403 181100 458823810 15110 15110 15110 15110 0
83 20250403 181000 458823810 15110 15110 15110 15110 0
84 20250403 180900 458823810 15110 15110 15110 15110 0
85 20250403 180800 458823810 15110 15110 15110 15110 0
86 20250403 180700 458823810 15110 15110 15110 15110 0
87 20250403 180600 458823810 15110 15110 15110 15110 0
88 20250403 180500 458823810 15110 15110 15110 15110 0
89 20250403 180400 458823810 15110 15110 15110 15110 0
90 20250403 180300 458823810 15110 15110 15110 15110 0
91 20250403 180200 458823810 15110 15110 15110 15110 0
92 20250403 180100 458823810 15110 15110 15110 15110 727
93 20250403 180000 458823810 15110 15110 15110 15110 0
94 20250403 175900 458823810 15110 15110 15110 15110 0
95 20250403 175800 458823810 15110 15110 15110 15110 0
96 20250403 175700 458823810 15110 15110 15110 15110 0
97 20250403 175600 458823810 15110 15110 15110 15110 0
98 20250403 175500 458823810 15110 15110 15110 15110 0
99 20250403 175400 458823810 15110 15110 15110 15110 0
100 20250403 175300 458823810 15110 15110 15110 15110 0
101 20250403 175200 458823810 15110 15110 15110 15110 0
102 20250403 175100 458823810 15110 15110 15110 15110 0
103 20250403 175000 458823810 15110 15110 15110 15110 0
104 20250403 174900 458823810 15110 15110 15110 15110 0
105 20250403 174800 458823810 15110 15110 15110 15110 0
106 20250403 174700 458823810 15110 15110 15110 15110 0
107 20250403 174600 458823810 15110 15110 15110 15110 0
108 20250403 174500 458823810 15110 15110 15110 15110 0
109 20250403 174400 458823810 15110 15110 15110 15110 0
110 20250403 174300 458823810 15110 15110 15110 15110 0
111 20250403 174200 458823810 15110 15110 15110 15110 0
112 20250403 174100 458823810 15110 15110 15110 15110 0
113 20250403 174000 458823810 15110 15110 15110 15110 0
114 20250403 173900 458823810 15110 15110 15110 15110 0
115 20250403 173800 458823810 15110 15110 15110 15110 0
116 20250403 173700 458823810 15110 15110 15110 15110 0
117 20250403 173600 458823810 15110 15110 15110 15110 0
118 20250403 173500 458823810 15110 15110 15110 15110 0
119 20250403 173400 458823810 15110 15110 15110 15110 0
120 20250403 173300 458823810 15110 15110 15110 15110 0
121 20250403 173200 458823810 15110 15110 15110 15110 0
122 20250403 173100 458823810 15110 15110 15110 15110 727
123 20250403 173000 458823810 15110 15110 15110 15110 0
124 20250403 172900 458823810 15110 15110 15110 15110 0
125 20250403 172800 458823810 15110 15110 15110 15110 0
126 20250403 172700 458823810 15110 15110 15110 15110 0
127 20250403 172600 458823810 15110 15110 15110 15110 0
128 20250403 172500 458823810 15110 15110 15110 15110 0
129 20250403 172400 458823810 15110 15110 15110 15110 0
130 20250403 172300 458823810 15110 15110 15110 15110 0
131 20250403 172200 458823810 15110 15110 15110 15110 0
132 20250403 172100 458823810 15110 15110 15110 15110 0
133 20250403 172000 458823810 15110 15110 15110 15110 0
134 20250403 171900 458823810 15110 15110 15110 15110 0
135 20250403 171800 458823810 15110 15110 15110 15110 0
136 20250403 171700 458823810 15110 15110 15110 15110 0
137 20250403 171600 458823810 15110 15110 15110 15110 0
138 20250403 171500 458823810 15110 15110 15110 15110 0
139 20250403 171400 458823810 15110 15110 15110 15110 0
140 20250403 171300 458823810 15110 15110 15110 15110 0
141 20250403 171200 458823810 15110 15110 15110 15110 0
142 20250403 171100 458823810 15110 15110 15110 15110 0
143 20250403 171000 458823810 15110 15110 15110 15110 0
144 20250403 170900 458823810 15110 15110 15110 15110 0
145 20250403 170800 458823810 15110 15110 15110 15110 0
146 20250403 170700 458823810 15110 15110 15110 15110 0
147 20250403 170600 458823810 15110 15110 15110 15110 0
148 20250403 170500 458823810 15110 15110 15110 15110 0
149 20250403 170400 458823810 15110 15110 15110 15110 0
150 20250403 170300 458823810 15110 15110 15110 15110 0
151 20250403 170200 458823810 15110 15110 15110 15110 0
152 20250403 170100 458823810 15110 15110 15110 15110 727
153 20250403 170000 458823810 15110 15110 15110 15110 0
154 20250403 165900 458823810 15110 15110 15110 15110 0
155 20250403 165800 458823810 15110 15110 15110 15110 0
156 20250403 165700 458823810 15110 15110 15110 15110 0
157 20250403 165600 458823810 15110 15110 15110 15110 0
158 20250403 165500 458823810 15110 15110 15110 15110 0
159 20250403 165400 458823810 15110 15110 15110 15110 0
160 20250403 165300 458823810 15110 15110 15110 15110 0
161 20250403 165200 458823810 15110 15110 15110 15110 0
162 20250403 165100 458823810 15110 15110 15110 15110 0
163 20250403 165000 458823810 15110 15110 15110 15110 0
164 20250403 164900 458823810 15110 15110 15110 15110 0
165 20250403 164800 458823810 15110 15110 15110 15110 0
166 20250403 164700 458823810 15110 15110 15110 15110 0
167 20250403 164600 458823810 15110 15110 15110 15110 0
168 20250403 164500 458823810 15110 15110 15110 15110 0
169 20250403 164400 458823810 15110 15110 15110 15110 0
170 20250403 164300 458823810 15110 15110 15110 15110 0
171 20250403 164200 458823810 15110 15110 15110 15110 0
172 20250403 164100 458823810 15110 15110 15110 15110 0
173 20250403 164000 458823810 15110 15110 15110 15110 0
174 20250403 163900 458823810 15110 15110 15110 15110 0
175 20250403 163800 458823810 15110 15110 15110 15110 0
176 20250403 163700 458823810 15110 15110 15110 15110 0
177 20250403 163600 458823810 15110 15110 15110 15110 0
178 20250403 163500 458823810 15110 15110 15110 15110 0
179 20250403 163400 458823810 15110 15110 15110 15110 0
180 20250403 163300 458823810 15110 15110 15110 15110 0
181 20250403 163200 458823810 15110 15110 15110 15110 0
182 20250403 163100 458823810 15110 15110 15110 15110 727
183 20250403 163000 458823810 15110 15110 15110 15110 0
184 20250403 162900 458823810 15110 15110 15110 15110 0
185 20250403 162800 458823810 15110 15110 15110 15110 0
186 20250403 162700 458823810 15110 15110 15110 15110 0
187 20250403 162600 458823810 15110 15110 15110 15110 0
188 20250403 162500 458823810 15110 15110 15110 15110 0
189 20250403 162400 458823810 15110 15110 15110 15110 0
190 20250403 162300 458823810 15110 15110 15110 15110 0
191 20250403 162200 458823810 15110 15110 15110 15110 0
192 20250403 162100 458823810 15110 15110 15110 15110 0
193 20250403 162000 458823810 15110 15110 15110 15110 0
194 20250403 161900 458823810 15110 15110 15110 15110 0
195 20250403 161800 458823810 15110 15110 15110 15110 0
196 20250403 161700 458823810 15110 15110 15110 15110 0
197 20250403 161600 458823810 15110 15110 15110 15110 0
198 20250403 161500 458823810 15110 15110 15110 15110 0
199 20250403 161400 458823810 15110 15110 15110 15110 0
200 20250403 161300 458823810 15110 15110 15110 15110 0
201 20250403 161200 458823810 15110 15110 15110 15110 0
202 20250403 161100 458823810 15110 15110 15110 15110 0
203 20250403 161000 458823810 15110 15110 15110 15110 0
204 20250403 160900 458823810 15110 15110 15110 15110 0
205 20250403 160800 458823810 15110 15110 15110 15110 0
206 20250403 160700 458823810 15110 15110 15110 15110 0
207 20250403 160600 458823810 15110 15110 15110 15110 0
208 20250403 160500 458823810 15110 15110 15110 15110 0
209 20250403 160400 458823810 15110 15110 15110 15110 0
210 20250403 160300 458823810 15110 15110 15110 15110 0
211 20250403 160200 458823810 15110 15110 15110 15110 0
212 20250403 160100 458823810 15110 15110 15110 15110 727
213 20250403 160000 458823810 15110 15110 15110 15110 0
214 20250403 155900 458823810 15110 15110 15110 15110 0
215 20250403 155800 458823810 15110 15110 15110 15110 0
216 20250403 155700 458823810 15110 15110 15110 15110 0
217 20250403 155600 458823810 15110 15110 15110 15110 0
218 20250403 155500 458823810 15110 15110 15110 15110 0
219 20250403 155400 458823810 15110 15110 15110 15110 0
220 20250403 155300 458823810 15110 15110 15110 15110 0
221 20250403 155200 458823810 15110 15110 15110 15110 0
222 20250403 155100 458823810 15110 15110 15110 15110 0
223 20250403 155000 458823810 15110 15110 15110 15110 0
224 20250403 154900 458823810 15110 15110 15110 15110 0
225 20250403 154800 458823810 15110 15110 15110 15110 0
226 20250403 154700 458823810 15110 15110 15110 15110 0
227 20250403 154600 458823810 15110 15110 15110 15110 0
228 20250403 154500 458823810 15110 15110 15110 15110 0
229 20250403 154400 458823810 15110 15110 15110 15110 0
230 20250403 154300 458823810 15110 15110 15110 15110 0
231 20250403 154200 458823810 15110 15110 15110 15110 0
232 20250403 154100 458823810 15110 15110 15110 15110 0
233 20250403 154000 458823810 15110 15110 15110 15110 0
234 20250403 153900 458823810 15110 15110 15110 15110 0
235 20250403 153800 458823810 15110 15110 15110 15110 0
236 20250403 153700 458823810 15110 15110 15110 15110 0
237 20250403 153600 458823810 15110 15110 15110 15110 0
238 20250403 153500 458823810 15110 15110 15110 15110 0
239 20250403 153400 458823810 15110 15110 15110 15110 0
240 20250403 153300 458823810 15110 15110 15110 15110 0
241 20250403 153200 458823810 15110 15110 15110 15110 0
242 20250403 153100 458823810 15110 15110 15110 15110 727
243 20250403 153000 458823810 15110 15110 15110 15110 727
244 20250403 152900 447838840 15100 15100 15100 15100 0
245 20250403 152800 447838840 15100 15100 15100 15100 0
246 20250403 152700 447838840 15100 15100 15100 15100 0
247 20250403 152600 447838840 15100 15100 15100 15100 0
248 20250403 152500 447838840 15100 15100 15100 15100 0
249 20250403 152400 447838840 15100 15100 15100 15100 0
250 20250403 152300 447838840 15100 15100 15100 15100 0
251 20250403 152200 447838840 15100 15100 15100 15100 0
252 20250403 152100 447838840 15100 15100 15100 15100 0
253 20250403 152000 447838840 15100 15100 15100 15100 0
254 20250403 151900 447838840 15100 15100 15100 15100 0
255 20250403 151800 447838840 15100 15100 15100 15100 19
256 20250403 151700 447551940 15100 15110 15110 15100 24
257 20250403 151600 447189500 15100 15100 15100 15100 18
258 20250403 151500 446917700 15120 15120 15120 15120 1035
259 20250403 151400 431268500 15120 15120 15130 15120 22
260 20250403 151300 430935830 15130 15120 15130 15120 76
261 20250403 151200 429786410 15120 15130 15130 15120 121
262 20250403 151100 427956860 15120 15120 15120 15120 201
263 20250403 151000 424917740 15120 15130 15130 15120 6
264 20250403 150900 424827000 15140 15130 15140 15130 30
265 20250403 150800 424373070 15130 15130 15130 15130 12
266 20250403 150700 424191510 15130 15120 15130 15120 34
267 20250403 150600 423677410 15120 15120 15120 15120 11
268 20250403 150500 423511090 15120 15120 15120 15120 3
269 20250403 150400 423465730 15120 15120 15120 15120 0
270 20250403 150300 423465730 15120 15120 15120 15120 0
271 20250403 150200 423465730 15120 15110 15120 15110 69
272 20250403 150100 422423110 15110 15110 15110 15110 19
273 20250403 150000 422136020 15120 15110 15120 15110 28
274 20250403 145900 421712850 15120 15120 15120 15120 0
275 20250403 145800 421712850 15120 15110 15120 15110 160
276 20250403 145700 419295220 15100 15110 15110 15100 49
277 20250403 145600 418555280 15120 15120 15120 15120 0
278 20250403 145500 418555280 15120 15120 15120 15120 0
279 20250403 145400 418555280 15120 15120 15120 15120 7
280 20250403 145300 418449440 15100 15120 15120 15100 35
281 20250403 145200 417920260 15130 15130 15130 15130 4
282 20250403 145100 417859740 15170 15140 15170 15110 20
283 20250403 145000 417556840 15120 15120 15160 15120 20
284 20250403 144900 417254160 15170 15110 15170 15110 264
285 20250403 144800 413261100 15110 15130 15130 15100 5
286 20250403 144700 413185540 15130 15130 15130 15130 2
287 20250403 144600 413155280 15140 15140 15140 15140 3
288 20250403 144500 413109860 15130 15130 15130 15130 0
289 20250403 144400 413109860 15130 15130 15130 15130 8
290 20250403 144300 412988820 15110 15090 15110 15090 1134
291 20250403 144200 395860250 15070 15070 15070 15070 0
292 20250403 144100 395860250 15070 15070 15070 15070 1
293 20250403 144000 395845180 15040 15040 15040 15040 0
294 20250403 143900 395845180 15040 15040 15040 15040 4
295 20250403 143800 395785020 15040 15040 15040 15040 244
296 20250403 143700 392115260 15030 15030 15030 15030 0
297 20250403 143600 392115260 15030 15030 15030 15010 1181
298 20250403 143500 374384660 15020 15020 15020 15020 0
299 20250403 143400 374384660 15020 15020 15020 15020 34
300 20250403 143300 373873980 15020 15020 15020 15020 0
301 20250403 143200 373873980 15020 15010 15020 15010 101
302 20250403 143100 372357610 15060 15070 15070 15000 3327
303 20250403 143000 322391680 15070 15070 15070 15070 0
304 20250403 142900 322391680 15070 15070 15070 15050 1165
305 20250403 142800 304856660 15070 15070 15070 15070 12
306 20250403 142700 304675820 15070 15070 15070 15070 9
307 20250403 142600 304540190 15070 15070 15070 15070 8
308 20250403 142500 304419630 15070 15090 15090 15060 288
309 20250403 142400 300080590 15100 15100 15100 15100 0
310 20250403 142300 300080590 15100 15100 15100 15100 0
311 20250403 142200 300080590 15100 15100 15100 15100 1
312 20250403 142100 300065490 15110 15110 15110 15110 0
313 20250403 142000 300065490 15110 15110 15110 15100 85
314 20250403 141900 298781160 15100 15100 15100 15100 0
315 20250403 141800 298781160 15100 15100 15100 15100 0
316 20250403 141700 298781160 15100 15110 15110 15100 131
317 20250403 141600 296803050 15110 15130 15130 15110 478
318 20250403 141500 289577860 15130 15130 15130 15130 0
319 20250403 141400 289577860 15130 15130 15130 15130 0
320 20250403 141300 289577860 15130 15140 15140 15130 2
321 20250403 141200 289547590 15150 15150 15150 15150 0
322 20250403 141100 289547590 15150 15160 15160 15150 4
323 20250403 141000 289486960 15180 15180 15180 15180 0
324 20250403 140900 289486960 15180 15170 15180 15170 5
325 20250403 140800 289411090 15180 15180 15180 15180 0
326 20250403 140700 289411090 15180 15180 15180 15180 0
327 20250403 140600 289411090 15180 15160 15180 15160 2
328 20250403 140500 289380750 15150 15150 15150 15150 0
329 20250403 140400 289380750 15150 15170 15170 15150 171
330 20250403 140300 286789620 15170 15170 15170 15170 0
331 20250403 140200 286789620 15170 15170 15170 15170 1
332 20250403 140100 286774450 15170 15170 15170 15170 0
333 20250403 140000 286774450 15170 15170 15170 15170 8
334 20250403 135900 286653090 15180 15170 15180 15170 14
335 20250403 135800 286440680 15190 15190 15190 15190 0
336 20250403 135700 286440680 15190 15190 15190 15190 3
337 20250403 135600 286395110 15190 15200 15200 15190 134
338 20250403 135500 284359380 15200 15210 15210 15200 58
339 20250403 135400 283477740 15210 15210 15210 15210 100
340 20250403 135300 281956740 15210 15210 15210 15210 0
341 20250403 135200 281956740 15210 15210 15210 15210 3
342 20250403 135100 281911110 15210 15210 15210 15210 0
343 20250403 135000 281911110 15210 15210 15210 15210 3
344 20250403 134900 281865480 15200 15200 15200 15200 100
345 20250403 134800 280345480 15210 15210 15210 15210 3
346 20250403 134700 280299850 15200 15200 15200 15200 1
347 20250403 134600 280284650 15210 15210 15210 15210 0
348 20250403 134500 280284650 15210 15210 15210 15210 15
349 20250403 134400 280056500 15210 15210 15210 15210 0
350 20250403 134300 280056500 15210 15200 15210 15200 4
351 20250403 134200 279995680 15190 15190 15190 15190 0
352 20250403 134100 279995680 15190 15210 15210 15190 4
353 20250403 134000 279934860 15170 15170 15170 15170 0
354 20250403 133900 279934860 15170 15170 15170 15170 0
355 20250403 133800 279934860 15170 15170 15170 15170 1
356 20250403 133700 279919690 15180 15180 15180 15180 0
357 20250403 133600 279919690 15180 15170 15180 15170 184
358 20250403 133500 277128370 15170 15170 15170 15170 0
359 20250403 133400 277128370 15170 15170 15170 15170 4
360 20250403 133300 277067690 15160 15160 15160 15160 0
361 20250403 133200 277067690 15160 15160 15160 15160 0
362 20250403 133100 277067690 15160 15160 15160 15160 2
363 20250403 133000 277037370 15160 15160 15160 15160 0
364 20250403 132900 277037370 15160 15160 15160 15160 3
365 20250403 132800 276991890 15170 15170 15170 15170 0
366 20250403 132700 276991890 15170 15170 15170 15170 8
367 20250403 132600 276870530 15160 15160 15160 15160 0
368 20250403 132500 276870530 15160 15160 15160 15160 0
369 20250403 132400 276870530 15160 15160 15170 15160 12
370 20250403 132300 276688540 15160 15160 15160 15160 3
371 20250403 132200 276643060 15170 15130 15170 15130 115
372 20250403 132100 274901650 15110 15140 15190 15090 2195
373 20250403 132000 241751630 15140 15280 15280 15110 524
374 20250403 131900 233817420 15250 15250 15250 15250 0
375 20250403 131800 233817420 15250 15250 15250 15250 0
376 20250403 131700 233817420 15250 15250 15250 15250 2
377 20250403 131600 233786920 15250 15250 15250 15250 0
378 20250403 131500 233786920 15250 15250 15280 15250 7
379 20250403 131400 233680080 15280 15230 15280 15230 28
380 20250403 131300 233253350 15210 15210 15210 15210 0
381 20250403 131200 233253350 15210 15210 15210 15210 1
382 20250403 131100 233238140 15220 15220 15220 15220 0
383 20250403 131000 233238140 15220 15220 15220 15220 5
384 20250403 130900 233162040 15210 15210 15210 15210 41
385 20250403 130800 232538430 15200 15200 15200 15200 0
386 20250403 130700 232538430 15200 15210 15210 15200 129
387 20250403 130600 230577470 15200 15200 15200 15200 0
388 20250403 130500 230577470 15200 15200 15200 15200 0
389 20250403 130400 230577470 15200 15200 15200 15200 0
390 20250403 130300 230577470 15200 15210 15220 15200 23
391 20250403 130200 230227760 15220 15220 15220 15220 0
392 20250403 130100 230227760 15220 15220 15220 15220 0
393 20250403 130000 230227760 15220 15220 15220 15220 0
394 20250403 125900 230227760 15220 15220 15220 15220 7
395 20250403 125800 230121220 15200 15200 15200 15200 0
396 20250403 125700 230121220 15200 15200 15200 15200 0
397 20250403 125600 230121220 15200 15200 15200 15200 0
398 20250403 125500 230121220 15200 15200 15200 15200 4
399 20250403 125400 230060420 15200 15230 15230 15200 6
400 20250403 125300 229969070 15230 15230 15230 15230 0
401 20250403 125200 229969070 15230 15220 15230 15220 4
402 20250403 125100 229908160 15220 15220 15220 15220 0
403 20250403 125000 229908160 15220 15220 15220 15220 0
404 20250403 124900 229908160 15220 15220 15220 15220 0
405 20250403 124800 229908160 15220 15220 15220 15220 5
406 20250403 124700 229832060 15220 15220 15220 15220 5
407 20250403 124600 229755960 15210 15210 15210 15210 1
408 20250403 124500 229740750 15220 15220 15220 15220 0
409 20250403 124400 229740750 15220 15220 15220 15220 0
410 20250403 124300 229740750 15220 15220 15220 15220 0
411 20250403 124200 229740750 15220 15220 15220 15220 6
412 20250403 124100 229649430 15210 15210 15210 15210 0
413 20250403 124000 229649430 15210 15210 15210 15210 0
414 20250403 123900 229649430 15210 15210 15210 15210 0
415 20250403 123800 229649430 15210 15210 15210 15210 3
416 20250403 123700 229603800 15200 15200 15200 15200 1
417 20250403 123600 229588600 15210 15220 15220 15210 179
418 20250403 123500 226865320 15230 15230 15230 15230 4
419 20250403 123400 226804400 15250 15250 15250 15250 0
420 20250403 123300 226804400 15250 15250 15250 15250 5
421 20250403 123200 226728150 15240 15240 15240 15240 0
422 20250403 123100 226728150 15240 15250 15250 15240 4
423 20250403 123000 226667160 15230 15230 15230 15230 0
424 20250403 122900 226667160 15230 15230 15230 15230 0
425 20250403 122800 226667160 15230 15260 15260 15230 232
426 20250403 122700 223133570 15260 15260 15260 15260 0
427 20250403 122600 223133570 15260 15260 15260 15260 2
428 20250403 122500 223103050 15270 15270 15270 15270 0
429 20250403 122400 223103050 15270 15270 15280 15270 6
430 20250403 122300 223011400 15270 15270 15270 15270 0
431 20250403 122200 223011400 15270 15270 15270 15270 0
432 20250403 122100 223011400 15270 15270 15270 15270 0
433 20250403 122000 223011400 15270 15270 15270 15270 2
434 20250403 121900 222980860 15270 15300 15300 15270 5
435 20250403 121800 222904390 15280 15280 15280 15280 0
436 20250403 121700 222904390 15280 15280 15280 15280 0
437 20250403 121600 222904390 15280 15280 15280 15280 1
438 20250403 121500 222889110 15280 15280 15280 15280 0
439 20250403 121400 222889110 15280 15300 15300 15280 5
440 20250403 121300 222812650 15300 15300 15300 15300 0
441 20250403 121200 222812650 15300 15300 15300 15300 3
442 20250403 121100 222766750 15300 15300 15300 15300 0
443 20250403 121000 222766750 15300 15300 15300 15300 0
444 20250403 120900 222766750 15300 15300 15300 15300 0
445 20250403 120800 222766750 15300 15280 15300 15250 209
446 20250403 120700 219572060 15280 15280 15280 15280 16
447 20250403 120600 219327580 15280 15280 15280 15280 0
448 20250403 120500 219327580 15280 15280 15280 15280 3
449 20250403 120400 219281740 15280 15280 15280 15280 0
450 20250403 120300 219281740 15280 15280 15280 15280 0
451 20250403 120200 219281740 15280 15280 15280 15280 3
452 20250403 120100 219235900 15280 15280 15280 15280 0
453 20250403 120000 219235900 15280 15280 15280 15280 2
454 20250403 115900 219205340 15240 15240 15240 15240 1
455 20250403 115800 219190100 15240 15240 15240 15240 0
456 20250403 115700 219190100 15240 15240 15240 15240 66
457 20250403 115600 218184260 15240 15240 15240 15240 0
458 20250403 115500 218184260 15240 15240 15240 15240 4
459 20250403 115400 218123300 15240 15240 15240 15240 0
460 20250403 115300 218123300 15240 15240 15240 15240 3
461 20250403 115200 218077580 15240 15240 15240 15240 0
462 20250403 115100 218077580 15240 15240 15240 15240 3
463 20250403 115000 218031860 15230 15230 15230 15230 1
464 20250403 114900 218016630 15240 15240 15240 15240 0
465 20250403 114800 218016630 15240 15240 15240 15240 3
466 20250403 114700 217970910 15250 15250 15250 15250 0
467 20250403 114600 217970910 15250 15250 15250 15250 4
468 20250403 114500 217909910 15240 15240 15240 15240 0
469 20250403 114400 217909910 15240 15240 15240 15240 2
470 20250403 114300 217879430 15240 15250 15250 15240 33
471 20250403 114200 217376480 15260 15260 15260 15260 0
472 20250403 114100 217376480 15260 15240 15380 15240 8
473 20250403 114000 217254060 15260 15240 15280 15240 29
474 20250403 113900 216811480 15260 15280 15280 15250 1096
475 20250403 113800 200097200 15280 15280 15280 15280 0
476 20250403 113700 200097200 15280 15270 15280 15270 32
477 20250403 113600 199608440 15270 15270 15270 15270 0
478 20250403 113500 199608440 15270 15270 15270 15270 0
479 20250403 113400 199608440 15270 15270 15270 15270 4
480 20250403 113300 199547360 15270 15270 15270 15270 3
481 20250403 113200 199501550 15280 15280 15280 15280 0
482 20250403 113100 199501550 15280 15280 15280 15280 0
483 20250403 113000 199501550 15280 15280 15280 15280 6
484 20250403 112900 199409870 15280 15280 15280 15280 0
485 20250403 112800 199409870 15280 15280 15280 15280 0
486 20250403 112700 199409870 15280 15280 15280 15280 0
487 20250403 112600 199409870 15280 15280 15280 15280 34
488 20250403 112500 198890350 15280 15280 15280 15270 24
489 20250403 112400 198523640 15270 15270 15270 15270 1
490 20250403 112300 198508370 15280 15280 15280 15280 1
491 20250403 112200 198493090 15280 15280 15280 15280 0
492 20250403 112100 198493090 15280 15280 15280 15280 9
493 20250403 112000 198355570 15280 15300 15300 15270 19
494 20250403 111900 198065170 15290 15290 15290 15290 0
495 20250403 111800 198065170 15290 15290 15290 15290 0
496 20250403 111700 198065170 15290 15290 15290 15290 0
497 20250403 111600 198065170 15290 15360 15360 15290 61
498 20250403 111500 197131800 15300 15300 15300 15300 1
499 20250403 111400 197116500 15360 15360 15360 15360 0
500 20250403 111300 197116500 15360 15360 15360 15360 8
501 20250403 111200 196993620 15290 15290 15290 15290 0
502 20250403 111100 196993620 15290 15290 15290 15290 1
503 20250403 111000 196978330 15290 15290 15290 15290 2
504 20250403 110900 196947750 15270 15270 15270 15270 1
505 20250403 110800 196932480 15260 15260 15260 15260 0
506 20250403 110700 196932480 15260 15260 15260 15260 0
507 20250403 110600 196932480 15260 15240 15260 15240 2
508 20250403 110500 196901980 15300 15300 15300 15300 0
509 20250403 110400 196901980 15300 15290 15300 15290 8
510 20250403 110300 196779590 15290 15290 15290 15290 0
511 20250403 110200 196779590 15290 15290 15290 15290 1
512 20250403 110100 196764300 15300 15300 15300 15300 0
513 20250403 110000 196764300 15300 15290 15300 15290 64
514 20250403 105900 195785110 15300 15300 15300 15300 5
515 20250403 105800 195708610 15260 15260 15260 15260 0
516 20250403 105700 195708610 15260 15260 15260 15260 2
517 20250403 105600 195678090 15240 15240 15240 15240 0
518 20250403 105500 195678090 15240 15240 15240 15240 0
519 20250403 105400 195678090 15240 15240 15240 15240 22
520 20250403 105300 195342810 15220 15220 15220 15220 45
521 20250403 105200 194657910 15240 15290 15290 15240 12
522 20250403 105100 194474880 15280 15280 15280 15280 0
523 20250403 105000 194474880 15280 15280 15280 15280 1
524 20250403 104900 194459600 15210 15210 15210 15210 1
525 20250403 104800 194444390 15200 15200 15200 15200 2
526 20250403 104700 194413990 15230 15190 15230 15180 146
527 20250403 104600 192195390 15210 15260 15260 15200 570
528 20250403 104500 183527210 15250 15250 15250 15250 16
529 20250403 104400 183283210 15240 15230 15240 15210 579
530 20250403 104300 174467580 15230 15240 15240 15230 5
531 20250403 104200 174391400 15230 15260 15260 15230 11
532 20250403 104100 174223840 15260 15270 15270 15260 4
533 20250403 104000 174162780 15250 15270 15270 15250 3
534 20250403 103900 174116990 15270 15260 15320 15260 74
535 20250403 103800 172986950 15260 15260 15260 15260 4
536 20250403 103700 172925910 15260 15260 15260 15260 0
537 20250403 103600 172925910 15260 15260 15260 15260 0
538 20250403 103500 172925910 15260 15260 15260 15260 0
539 20250403 103400 172925910 15260 15260 15260 15260 6
540 20250403 103300 172834350 15260 15260 15260 15260 0
541 20250403 103200 172834350 15260 15260 15260 15260 0
542 20250403 103100 172834350 15260 15240 15260 15240 3
543 20250403 103000 172788590 15300 15300 15300 15300 0
544 20250403 102900 172788590 15300 15300 15300 15300 0
545 20250403 102800 172788590 15300 15300 15300 15300 0
546 20250403 102700 172788590 15300 15270 15350 15250 25
547 20250403 102600 172406230 15260 15260 15260 15260 0
548 20250403 102500 172406230 15260 15260 15260 15260 0
549 20250403 102400 172406230 15260 15260 15260 15260 1
550 20250403 102300 172390970 15240 15240 15240 15240 0
551 20250403 102200 172390970 15240 15240 15240 15240 1
552 20250403 102100 172375730 15230 15270 15270 15230 6
553 20250403 102000 172284210 15280 15280 15280 15280 4
554 20250403 101900 172223090 15270 15270 15270 15270 0
555 20250403 101800 172223090 15270 15270 15270 15270 0
556 20250403 101700 172223090 15270 15260 15270 15260 7
557 20250403 101600 172116240 15260 15260 15260 15260 0
558 20250403 101500 172116240 15260 15260 15260 15260 1
559 20250403 101400 172100980 15260 15240 15260 15240 41
560 20250403 101300 171475340 15250 15250 15250 15250 1
561 20250403 101200 171460090 15250 15250 15250 15250 0
562 20250403 101100 171460090 15250 15250 15250 15250 0
563 20250403 101000 171460090 15250 15250 15250 15250 7
564 20250403 100900 171353340 15250 15250 15250 15250 0
565 20250403 100800 171353340 15250 15250 15250 15250 1
566 20250403 100700 171338090 15280 15280 15280 15280 13
567 20250403 100600 171139450 15240 15240 15240 15230 209
568 20250403 100500 167954350 15230 15230 15230 15230 1
569 20250403 100400 167939120 15240 15240 15240 15240 1
570 20250403 100300 167923880 15240 15240 15240 15240 2
571 20250403 100200 167893400 15240 15240 15240 15240 0
572 20250403 100100 167893400 15240 15270 15270 15240 596
573 20250403 100000 158808610 15270 15270 15270 15270 0
574 20250403 095900 158808610 15270 15270 15270 15270 3
575 20250403 095800 158762800 15270 15270 15270 15270 0
576 20250403 095700 158762800 15270 15270 15270 15270 0
577 20250403 095600 158762800 15270 15260 15270 15260 5
578 20250403 095500 158686460 15280 15280 15280 15280 70
579 20250403 095400 157616860 15280 15280 15280 15280 6
580 20250403 095300 157525180 15280 15280 15280 15280 0
581 20250403 095200 157525180 15280 15280 15280 15280 3
582 20250403 095100 157479340 15270 15270 15270 15270 0
583 20250403 095000 157479340 15270 15270 15270 15270 0
584 20250403 094900 157479340 15270 15270 15270 15270 0
585 20250403 094800 157479340 15270 15310 15310 15270 977
586 20250403 094700 142534780 15310 15330 15330 15310 5
587 20250403 094600 142458170 15330 15330 15330 15330 0
588 20250403 094500 142458170 15330 15330 15330 15330 4
589 20250403 094400 142396850 15290 15290 15290 15290 0
590 20250403 094300 142396850 15290 15290 15290 15290 35
591 20250403 094200 141861700 15290 15290 15290 15290 0
592 20250403 094100 141861700 15290 15290 15290 15290 300
593 20250403 094000 137274700 15270 15280 15280 15270 12
594 20250403 093900 137091430 15270 15270 15270 15270 1
595 20250403 093800 137076160 15300 15400 15400 15300 151
596 20250403 093700 134765640 15320 15320 15320 15320 2
597 20250403 093600 134735000 15300 15300 15300 15300 0
598 20250403 093500 134735000 15300 15420 15420 15300 18
599 20250403 093400 134458330 15420 15420 15420 15420 0
600 20250403 093300 134458330 15420 15420 15420 15420 3
601 20250403 093200 134412070 15430 15430 15430 15430 0
602 20250403 093100 134412070 15430 15430 15430 15430 3
603 20250403 093000 134365780 15440 15440 15440 15440 0
604 20250403 092900 134365780 15440 15440 15440 15440 0
605 20250403 092800 134365780 15440 15470 15470 15440 13
606 20250403 092700 134164970 15390 15300 15390 15290 1083
607 20250403 092600 117556180 15270 15220 15270 15220 531
608 20250403 092500 109462020 15220 15220 15220 15220 1
609 20250403 092400 109446800 15220 15220 15220 15220 2
610 20250403 092300 109416360 15220 15220 15220 15220 1
611 20250403 092200 109401140 15180 15180 15180 15180 22
612 20250403 092100 109067180 15190 15190 15190 15190 3
613 20250403 092000 109021610 15180 15180 15180 15180 0
614 20250403 091900 109021610 15180 15190 15190 15180 50
615 20250403 091800 108262580 15180 15180 15180 15180 0
616 20250403 091700 108262580 15180 15180 15180 15180 19
617 20250403 091600 107974160 15180 15180 15180 15180 35
618 20250403 091500 107442860 15180 15170 15180 15170 369
619 20250403 091400 101842670 15170 15170 15170 15170 120
620 20250403 091300 100022270 15090 15090 15090 15090 0
621 20250403 091200 100022270 15090 15070 15090 15070 743
622 20250403 091100 88824760 15080 15080 15080 15020 269
623 20250403 091000 84768300 15090 15090 15090 15090 0
624 20250403 090900 84768300 15090 15090 15090 15090 0
625 20250403 090800 84768300 15090 15090 15090 15090 0
626 20250403 090700 84768300 15090 15090 15090 15090 0
627 20250403 090600 84768300 15090 14990 15090 14990 283
628 20250403 090500 80512210 14990 14990 15000 14990 35
629 20250403 090400 79987550 15000 15000 15000 15000 32
630 20250403 090300 79507550 14990 14940 14990 14940 399
631 20250403 090200 73537190 14900 14990 14990 14880 2715
632 20250403 090100 32971140 15000 15050 15200 14990 648
633 20250403 090000 23248090 15050 15050 15050 15020 1546