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

638
079810/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,193600,338414689,4895,4895,4895,4895,455
20250403,193500,338414689,4895,4895,4895,4895,0
20250403,193400,338414689,4895,4895,4895,4895,0
20250403,193300,338414689,4895,4895,4895,4895,0
20250403,193200,338414689,4895,4895,4895,4895,0
20250403,193100,338414689,4895,4895,4895,4895,0
20250403,193000,338414689,4895,4895,4895,4895,0
20250403,192900,338414689,4895,4895,4895,4895,0
20250403,192800,338414689,4895,4895,4895,4895,0
20250403,192700,338414689,4895,4895,4895,4895,0
20250403,192600,338414689,4895,4895,4895,4895,0
20250403,192500,338414689,4895,4895,4895,4895,0
20250403,192400,338414689,4895,4895,4895,4895,0
20250403,192300,338414689,4895,4895,4895,4895,0
20250403,192200,338414689,4895,4895,4895,4895,0
20250403,192100,338414689,4895,4895,4895,4895,0
20250403,192000,338414689,4895,4895,4895,4895,0
20250403,191900,338414689,4895,4895,4895,4895,0
20250403,191800,338414689,4895,4895,4895,4895,0
20250403,191700,338414689,4895,4895,4895,4895,0
20250403,191600,338414689,4895,4895,4895,4895,0
20250403,191500,338414689,4895,4895,4895,4895,0
20250403,191400,338414689,4895,4895,4895,4895,0
20250403,191300,338414689,4895,4895,4895,4895,0
20250403,191200,338414689,4895,4895,4895,4895,0
20250403,191100,338414689,4895,4895,4895,4895,0
20250403,191000,338414689,4895,4895,4895,4895,0
20250403,190900,338414689,4895,4895,4895,4895,0
20250403,190800,338414689,4895,4895,4895,4895,0
20250403,190700,338414689,4895,4895,4895,4895,0
20250403,190600,338414689,4895,4895,4895,4895,455
20250403,190500,338414689,4895,4895,4895,4895,0
20250403,190400,338414689,4895,4895,4895,4895,0
20250403,190300,338414689,4895,4895,4895,4895,0
20250403,190200,338414689,4895,4895,4895,4895,0
20250403,190100,338414689,4895,4895,4895,4895,0
20250403,190000,338414689,4895,4895,4895,4895,0
20250403,185900,338414689,4895,4895,4895,4895,0
20250403,185800,338414689,4895,4895,4895,4895,0
20250403,185700,338414689,4895,4895,4895,4895,0
20250403,185600,338414689,4895,4895,4895,4895,0
20250403,185500,338414689,4895,4895,4895,4895,0
20250403,185400,338414689,4895,4895,4895,4895,0
20250403,185300,338414689,4895,4895,4895,4895,0
20250403,185200,338414689,4895,4895,4895,4895,0
20250403,185100,338414689,4895,4895,4895,4895,0
20250403,185000,338414689,4895,4895,4895,4895,0
20250403,184900,338414689,4895,4895,4895,4895,0
20250403,184800,338414689,4895,4895,4895,4895,0
20250403,184700,338414689,4895,4895,4895,4895,0
20250403,184600,338414689,4895,4895,4895,4895,0
20250403,184500,338414689,4895,4895,4895,4895,0
20250403,184400,338414689,4895,4895,4895,4895,0
20250403,184300,338414689,4895,4895,4895,4895,0
20250403,184200,338414689,4895,4895,4895,4895,0
20250403,184100,338414689,4895,4895,4895,4895,0
20250403,184000,338414689,4895,4895,4895,4895,0
20250403,183900,338414689,4895,4895,4895,4895,0
20250403,183800,338414689,4895,4895,4895,4895,0
20250403,183700,338414689,4895,4895,4895,4895,0
20250403,183600,338414689,4895,4895,4895,4895,455
20250403,183500,338414689,4895,4895,4895,4895,0
20250403,183400,338414689,4895,4895,4895,4895,0
20250403,183300,338414689,4895,4895,4895,4895,0
20250403,183200,338414689,4895,4895,4895,4895,0
20250403,183100,338414689,4895,4895,4895,4895,0
20250403,183000,338414689,4895,4895,4895,4895,0
20250403,182900,338414689,4895,4895,4895,4895,0
20250403,182800,338414689,4895,4895,4895,4895,0
20250403,182700,338414689,4895,4895,4895,4895,0
20250403,182600,338414689,4895,4895,4895,4895,0
20250403,182500,338414689,4895,4895,4895,4895,0
20250403,182400,338414689,4895,4895,4895,4895,0
20250403,182300,338414689,4895,4895,4895,4895,0
20250403,182200,338414689,4895,4895,4895,4895,0
20250403,182100,338414689,4895,4895,4895,4895,0
20250403,182000,338414689,4895,4895,4895,4895,0
20250403,181900,338414689,4895,4895,4895,4895,0
20250403,181800,338414689,4895,4895,4895,4895,0
20250403,181700,338414689,4895,4895,4895,4895,0
20250403,181600,338414689,4895,4895,4895,4895,0
20250403,181500,338414689,4895,4895,4895,4895,0
20250403,181400,338414689,4895,4895,4895,4895,0
20250403,181300,338414689,4895,4895,4895,4895,0
20250403,181200,338414689,4895,4895,4895,4895,0
20250403,181100,338414689,4895,4895,4895,4895,0
20250403,181000,338414689,4895,4895,4895,4895,0
20250403,180900,338414689,4895,4895,4895,4895,0
20250403,180800,338414689,4895,4895,4895,4895,0
20250403,180700,338414689,4895,4895,4895,4895,0
20250403,180600,338414689,4895,4895,4895,4895,455
20250403,180500,338414689,4895,4895,4895,4895,0
20250403,180400,338414689,4895,4895,4895,4895,0
20250403,180300,338414689,4895,4895,4895,4895,0
20250403,180200,338414689,4895,4895,4895,4895,0
20250403,180100,338414689,4895,4895,4895,4895,0
20250403,180000,338414689,4895,4895,4895,4895,0
20250403,175900,338414689,4895,4895,4895,4895,0
20250403,175800,338414689,4895,4895,4895,4895,0
20250403,175700,338414689,4895,4895,4895,4895,0
20250403,175600,338414689,4895,4895,4895,4895,0
20250403,175500,338414689,4895,4895,4895,4895,0
20250403,175400,338414689,4895,4895,4895,4895,0
20250403,175300,338414689,4895,4895,4895,4895,0
20250403,175200,338414689,4895,4895,4895,4895,0
20250403,175100,338414689,4895,4895,4895,4895,0
20250403,175000,338414689,4895,4895,4895,4895,0
20250403,174900,338414689,4895,4895,4895,4895,0
20250403,174800,338414689,4895,4895,4895,4895,0
20250403,174700,338414689,4895,4895,4895,4895,0
20250403,174600,338414689,4895,4895,4895,4895,0
20250403,174500,338414689,4895,4895,4895,4895,0
20250403,174400,338414689,4895,4895,4895,4895,0
20250403,174300,338414689,4895,4895,4895,4895,0
20250403,174200,338414689,4895,4895,4895,4895,0
20250403,174100,338414689,4895,4895,4895,4895,0
20250403,174000,338414689,4895,4895,4895,4895,0
20250403,173900,338414689,4895,4895,4895,4895,0
20250403,173800,338414689,4895,4895,4895,4895,0
20250403,173700,338414689,4895,4895,4895,4895,0
20250403,173600,338414689,4895,4895,4895,4895,455
20250403,173500,338414689,4895,4895,4895,4895,0
20250403,173400,338414689,4895,4895,4895,4895,0
20250403,173300,338414689,4895,4895,4895,4895,0
20250403,173200,338414689,4895,4895,4895,4895,0
20250403,173100,338414689,4895,4895,4895,4895,0
20250403,173000,338414689,4895,4895,4895,4895,0
20250403,172900,338414689,4895,4895,4895,4895,0
20250403,172800,338414689,4895,4895,4895,4895,0
20250403,172700,338414689,4895,4895,4895,4895,0
20250403,172600,338414689,4895,4895,4895,4895,0
20250403,172500,338414689,4895,4895,4895,4895,0
20250403,172400,338414689,4895,4895,4895,4895,0
20250403,172300,338414689,4895,4895,4895,4895,0
20250403,172200,338414689,4895,4895,4895,4895,0
20250403,172100,338414689,4895,4895,4895,4895,0
20250403,172000,338414689,4895,4895,4895,4895,0
20250403,171900,338414689,4895,4895,4895,4895,0
20250403,171800,338414689,4895,4895,4895,4895,0
20250403,171700,338414689,4895,4895,4895,4895,0
20250403,171600,338414689,4895,4895,4895,4895,0
20250403,171500,338414689,4895,4895,4895,4895,0
20250403,171400,338414689,4895,4895,4895,4895,0
20250403,171300,338414689,4895,4895,4895,4895,0
20250403,171200,338414689,4895,4895,4895,4895,0
20250403,171100,338414689,4895,4895,4895,4895,0
20250403,171000,338414689,4895,4895,4895,4895,0
20250403,170900,338414689,4895,4895,4895,4895,0
20250403,170800,338414689,4895,4895,4895,4895,0
20250403,170700,338414689,4895,4895,4895,4895,0
20250403,170600,338414689,4895,4895,4895,4895,455
20250403,170500,338414689,4895,4895,4895,4895,0
20250403,170400,338414689,4895,4895,4895,4895,0
20250403,170300,338414689,4895,4895,4895,4895,0
20250403,170200,338414689,4895,4895,4895,4895,0
20250403,170100,338414689,4895,4895,4895,4895,0
20250403,170000,338414689,4895,4895,4895,4895,0
20250403,165900,338414689,4895,4895,4895,4895,0
20250403,165800,338414689,4895,4895,4895,4895,0
20250403,165700,338414689,4895,4895,4895,4895,0
20250403,165600,338414689,4895,4895,4895,4895,0
20250403,165500,338414689,4895,4895,4895,4895,0
20250403,165400,338414689,4895,4895,4895,4895,0
20250403,165300,338414689,4895,4895,4895,4895,0
20250403,165200,338414689,4895,4895,4895,4895,0
20250403,165100,338414689,4895,4895,4895,4895,0
20250403,165000,338414689,4895,4895,4895,4895,0
20250403,164900,338414689,4895,4895,4895,4895,0
20250403,164800,338414689,4895,4895,4895,4895,0
20250403,164700,338414689,4895,4895,4895,4895,0
20250403,164600,338414689,4895,4895,4895,4895,0
20250403,164500,338414689,4895,4895,4895,4895,0
20250403,164400,338414689,4895,4895,4895,4895,0
20250403,164300,338414689,4895,4895,4895,4895,0
20250403,164200,338414689,4895,4895,4895,4895,0
20250403,164100,338414689,4895,4895,4895,4895,0
20250403,164000,338414689,4895,4895,4895,4895,0
20250403,163900,338414689,4895,4895,4895,4895,0
20250403,163800,338414689,4895,4895,4895,4895,0
20250403,163700,338414689,4895,4895,4895,4895,0
20250403,163600,338414689,4895,4895,4895,4895,455
20250403,163500,338414689,4895,4895,4895,4895,0
20250403,163400,338414689,4895,4895,4895,4895,0
20250403,163300,338414689,4895,4895,4895,4895,0
20250403,163200,338414689,4895,4895,4895,4895,0
20250403,163100,338414689,4895,4895,4895,4895,0
20250403,163000,338414689,4895,4895,4895,4895,0
20250403,162900,338414689,4895,4895,4895,4895,0
20250403,162800,338414689,4895,4895,4895,4895,0
20250403,162700,338414689,4895,4895,4895,4895,0
20250403,162600,338414689,4895,4895,4895,4895,0
20250403,162500,338414689,4895,4895,4895,4895,0
20250403,162400,338414689,4895,4895,4895,4895,0
20250403,162300,338414689,4895,4895,4895,4895,0
20250403,162200,338414689,4895,4895,4895,4895,0
20250403,162100,338414689,4895,4895,4895,4895,0
20250403,162000,338414689,4895,4895,4895,4895,0
20250403,161900,338414689,4895,4895,4895,4895,0
20250403,161800,338414689,4895,4895,4895,4895,0
20250403,161700,338414689,4895,4895,4895,4895,0
20250403,161600,338414689,4895,4895,4895,4895,0
20250403,161500,338414689,4895,4895,4895,4895,0
20250403,161400,338414689,4895,4895,4895,4895,0
20250403,161300,338414689,4895,4895,4895,4895,0
20250403,161200,338414689,4895,4895,4895,4895,0
20250403,161100,338414689,4895,4895,4895,4895,0
20250403,161000,338414689,4895,4895,4895,4895,0
20250403,160900,338414689,4895,4895,4895,4895,0
20250403,160800,338414689,4895,4895,4895,4895,0
20250403,160700,338414689,4895,4895,4895,4895,0
20250403,160600,338414689,4895,4895,4895,4895,455
20250403,160500,338414689,4895,4895,4895,4895,0
20250403,160400,338414689,4895,4895,4895,4895,0
20250403,160300,338414689,4895,4895,4895,4895,0
20250403,160200,338414689,4895,4895,4895,4895,0
20250403,160100,338414689,4895,4895,4895,4895,0
20250403,160000,338414689,4895,4895,4895,4895,0
20250403,155900,338414689,4895,4895,4895,4895,0
20250403,155800,338414689,4895,4895,4895,4895,0
20250403,155700,338414689,4895,4895,4895,4895,0
20250403,155600,338414689,4895,4895,4895,4895,0
20250403,155500,338414689,4895,4895,4895,4895,0
20250403,155400,338414689,4895,4895,4895,4895,0
20250403,155300,338414689,4895,4895,4895,4895,0
20250403,155200,338414689,4895,4895,4895,4895,0
20250403,155100,338414689,4895,4895,4895,4895,0
20250403,155000,338414689,4895,4895,4895,4895,0
20250403,154900,338414689,4895,4895,4895,4895,0
20250403,154800,338414689,4895,4895,4895,4895,0
20250403,154700,338414689,4895,4895,4895,4895,0
20250403,154600,338414689,4895,4895,4895,4895,0
20250403,154500,338414689,4895,4895,4895,4895,0
20250403,154400,338414689,4895,4895,4895,4895,0
20250403,154300,338414689,4895,4895,4895,4895,0
20250403,154200,338414689,4895,4895,4895,4895,0
20250403,154100,338414689,4895,4895,4895,4895,0
20250403,154000,338414689,4895,4895,4895,4895,0
20250403,153900,338414689,4895,4895,4895,4895,0
20250403,153800,338414689,4895,4895,4895,4895,0
20250403,153700,338414689,4895,4895,4895,4895,0
20250403,153600,338414689,4895,4895,4895,4895,455
20250403,153500,338414689,4895,4895,4895,4895,0
20250403,153400,338414689,4895,4895,4895,4895,0
20250403,153300,338414689,4895,4895,4895,4895,0
20250403,153200,338414689,4895,4895,4895,4895,0
20250403,153100,338414689,4895,4895,4895,4895,0
20250403,153000,338414689,4895,4895,4895,4895,455
20250403,152900,336187464,4895,4895,4895,4895,0
20250403,152800,336187464,4895,4895,4895,4895,0
20250403,152700,336187464,4895,4895,4895,4895,0
20250403,152600,336187464,4895,4895,4895,4895,0
20250403,152500,336187464,4895,4895,4895,4895,0
20250403,152400,336187464,4895,4895,4895,4895,0
20250403,152300,336187464,4895,4895,4895,4895,0
20250403,152200,336187464,4895,4895,4895,4895,0
20250403,152100,336187464,4895,4895,4895,4895,0
20250403,152000,336187464,4895,4895,4895,4895,0
20250403,151900,336187464,4895,4900,4900,4895,99
20250403,151800,335702844,4900,4895,4900,4895,88
20250403,151700,335272074,4895,4895,4900,4895,148
20250403,151600,334547609,4895,4895,4895,4895,45
20250403,151500,334327334,4900,4900,4900,4900,17
20250403,151400,334244034,4895,4895,4895,4895,19
20250403,151300,334151029,4900,4900,4900,4900,1
20250403,151200,334146129,4895,4900,4900,4895,69
20250403,151100,333808304,4900,4900,4900,4900,2
20250403,151000,333798504,4895,4895,4895,4895,120
20250403,150900,333211104,4895,4900,4900,4895,707
20250403,150800,329748794,4900,4900,4900,4900,893
20250403,150700,325373094,4900,4900,4900,4900,328
20250403,150600,323765894,4900,4900,4900,4900,31
20250403,150500,323613994,4905,4905,4905,4905,2
20250403,150400,323604184,4905,4905,4905,4905,21
20250403,150300,323501179,4905,4905,4905,4905,0
20250403,150200,323501179,4905,4905,4910,4905,451
20250403,150100,321288078,4905,4905,4905,4905,300
20250403,150000,319816578,4905,4905,4905,4905,12
20250403,145900,319757718,4905,4905,4905,4905,236
20250403,145800,318600138,4905,4905,4905,4905,300
20250403,145700,317128638,4910,4915,4915,4910,850
20250403,145600,312954868,4915,4915,4915,4915,100
20250403,145500,312463368,4915,4915,4915,4915,0
20250403,145400,312463368,4915,4920,4920,4915,673
20250403,145300,309154403,4920,4920,4920,4920,4
20250403,145200,309134723,4925,4925,4925,4925,120
20250403,145100,308543723,4925,4925,4925,4925,150
20250403,145000,307804973,4930,4930,4930,4930,563
20250403,144900,305029383,4925,4925,4925,4925,0
20250403,144800,305029383,4925,4925,4925,4925,20
20250403,144700,304930883,4925,4925,4925,4925,2
20250403,144600,304921033,4925,4925,4925,4925,0
20250403,144500,304921033,4925,4925,4925,4925,0
20250403,144400,304921033,4925,4925,4925,4925,0
20250403,144300,304921033,4925,4925,4925,4925,0
20250403,144200,304921033,4925,4925,4925,4925,0
20250403,144100,304921033,4925,4925,4925,4925,0
20250403,144000,304921033,4925,4925,4925,4925,0
20250403,143900,304921033,4925,4925,4925,4925,0
20250403,143800,304921033,4925,4925,4925,4925,1
20250403,143700,304916108,4920,4920,4920,4920,0
20250403,143600,304916108,4920,4920,4920,4920,0
20250403,143500,304916108,4920,4920,4920,4920,771
20250403,143400,301122788,4925,4925,4925,4925,0
20250403,143300,301122788,4925,4925,4925,4925,1
20250403,143200,301117863,4925,4925,4925,4925,0
20250403,143100,301117863,4925,4925,4925,4925,0
20250403,143000,301117863,4925,4925,4925,4925,533
20250403,142900,298492838,4925,4925,4925,4925,9
20250403,142800,298448513,4930,4930,4930,4930,2
20250403,142700,298438653,4930,4930,4930,4930,0
20250403,142600,298438653,4930,4930,4930,4930,23
20250403,142500,298325263,4930,4930,4930,4930,0
20250403,142400,298325263,4930,4930,4930,4930,0
20250403,142300,298325263,4930,4930,4930,4930,0
20250403,142200,298325263,4930,4930,4930,4930,0
20250403,142100,298325263,4930,4930,4930,4930,0
20250403,142000,298325263,4930,4930,4930,4930,1
20250403,141900,298320333,4925,4925,4925,4925,0
20250403,141800,298320333,4925,4925,4925,4925,0
20250403,141700,298320333,4925,4925,4925,4925,0
20250403,141600,298320333,4925,4925,4925,4925,0
20250403,141500,298320333,4925,4925,4925,4925,0
20250403,141400,298320333,4925,4925,4925,4925,542
20250403,141300,295650983,4925,4925,4925,4925,0
20250403,141200,295650983,4925,4930,4930,4925,685
20250403,141100,292277298,4930,4930,4930,4930,4
20250403,141000,292257578,4930,4930,4930,4925,248
20250403,140900,291035088,4930,4930,4930,4930,0
20250403,140800,291035088,4930,4930,4930,4930,0
20250403,140700,291035088,4930,4935,4935,4930,298
20250403,140600,289565938,4935,4935,4935,4935,27
20250403,140500,289432693,4935,4935,4935,4935,0
20250403,140400,289432693,4935,4935,4935,4935,14
20250403,140300,289363603,4935,4935,4935,4935,0
20250403,140200,289363603,4935,4930,4935,4930,201
20250403,140100,288372653,4930,4930,4930,4930,21
20250403,140000,288269123,4925,4930,4930,4925,60
20250403,135900,287973548,4925,4925,4925,4925,0
20250403,135800,287973548,4925,4925,4925,4925,0
20250403,135700,287973548,4925,4925,4925,4925,0
20250403,135600,287973548,4925,4935,4940,4925,753
20250403,135500,284261823,4940,4950,4950,4940,1088
20250403,135400,278881438,4945,4945,4945,4945,0
20250403,135300,278881438,4945,4945,4945,4945,0
20250403,135200,278881438,4945,4945,4945,4945,4
20250403,135100,278861658,4955,4955,4955,4955,25
20250403,135000,278737783,4955,4955,4955,4955,0
20250403,134900,278737783,4955,4955,4955,4955,0
20250403,134800,278737783,4955,4955,4955,4955,0
20250403,134700,278737783,4955,4955,4955,4955,0
20250403,134600,278737783,4955,4955,4955,4955,1
20250403,134500,278732828,4955,4955,4955,4955,424
20250403,134400,276631908,4960,4960,4960,4960,0
20250403,134300,276631908,4960,4960,4960,4960,0
20250403,134200,276631908,4960,4955,4960,4955,135
20250403,134100,275962863,4950,4950,4950,4950,1762
20250403,134000,267240963,4945,4945,4945,4945,0
20250403,133900,267240963,4945,4945,4945,4945,0
20250403,133800,267240963,4945,4945,4945,4945,311
20250403,133700,265703068,4940,4940,4940,4940,0
20250403,133600,265703068,4940,4940,4940,4940,94
20250403,133500,265238708,4940,4940,4940,4940,115
20250403,133400,264670608,4930,4930,4930,4930,0
20250403,133300,264670608,4930,4930,4930,4930,0
20250403,133200,264670608,4930,4930,4930,4930,6
20250403,133100,264641028,4935,4925,4935,4925,75
20250403,133000,264271203,4925,4925,4925,4925,17
20250403,132900,264187478,4930,4930,4930,4930,1
20250403,132800,264182548,4930,4925,4930,4925,39
20250403,132700,263990298,4925,4920,4925,4920,463
20250403,132600,261712248,4930,4930,4930,4930,290
20250403,132500,260282548,4930,4930,4930,4930,4
20250403,132400,260262828,4935,4930,4935,4930,13
20250403,132300,260198678,4935,4935,4935,4935,2
20250403,132200,260188808,4935,4930,4935,4930,715
20250403,132100,256663794,4925,4925,4925,4925,331
20250403,132000,255033619,4925,4925,4925,4925,69
20250403,131900,254693794,4922,4922,4922,4922,0
20250403,131800,254693794,4922,4920,4922,4920,67
20250403,131700,254364152,4920,4920,4920,4920,0
20250403,131600,254364152,4920,4920,4920,4920,10
20250403,131500,254314952,4920,4920,4920,4920,0
20250403,131400,254314952,4920,4920,4920,4920,1
20250403,131300,254310032,4920,4920,4920,4920,2
20250403,131200,254300192,4920,4920,4920,4920,20
20250403,131100,254201792,4920,4920,4920,4920,2
20250403,131000,254191952,4920,4920,4920,4920,11
20250403,130900,254137832,4920,4920,4920,4920,0
20250403,130800,254137832,4920,4920,4920,4920,1
20250403,130700,254132912,4920,4920,4920,4920,10
20250403,130600,254083712,4920,4920,4920,4920,0
20250403,130500,254083712,4920,4920,4920,4920,0
20250403,130400,254083712,4920,4920,4920,4920,0
20250403,130300,254083712,4920,4920,4920,4920,0
20250403,130200,254083712,4920,4920,4920,4920,1
20250403,130100,254078792,4910,4910,4910,4910,1
20250403,130000,254073882,4920,4920,4920,4920,0
20250403,125900,254073882,4920,4920,4920,4920,9
20250403,125800,254029602,4900,4900,4900,4900,0
20250403,125700,254029602,4900,4900,4900,4900,0
20250403,125600,254029602,4900,4900,4900,4900,0
20250403,125500,254029602,4900,4900,4900,4900,161
20250403,125400,253240702,4900,4900,4900,4900,1
20250403,125300,253235802,4895,4895,4895,4895,0
20250403,125200,253235802,4895,4895,4895,4895,72
20250403,125100,252883362,4900,4900,4900,4900,1
20250403,125000,252878462,4895,4895,4895,4895,0
20250403,124900,252878462,4895,4895,4895,4895,0
20250403,124800,252878462,4895,4895,4895,4895,0
20250403,124700,252878462,4895,4895,4895,4895,68
20250403,124600,252545602,4895,4895,4895,4895,3
20250403,124500,252530917,4900,4900,4900,4900,1
20250403,124400,252526017,4895,4895,4895,4895,700
20250403,124300,249099517,4900,4900,4900,4900,0
20250403,124200,249099517,4900,4900,4900,4900,10
20250403,124100,249050517,4900,4900,4900,4900,0
20250403,124000,249050517,4900,4900,4900,4900,304
20250403,123900,247560917,4900,4900,4900,4900,2
20250403,123800,247551117,4900,4900,4900,4900,0
20250403,123700,247551117,4900,4900,4900,4900,104
20250403,123600,247041517,4895,4890,4895,4890,1058
20250403,123500,241862897,4895,4895,4895,4895,1064
20250403,123400,236654617,4900,4900,4900,4900,0
20250403,123300,236654617,4900,4900,4900,4900,0
20250403,123200,236654617,4900,4900,4900,4900,40
20250403,123100,236458617,4910,4910,4910,4910,0
20250403,123000,236458617,4910,4910,4910,4910,0
20250403,122900,236458617,4910,4910,4910,4910,21
20250403,122800,236355507,4910,4910,4910,4910,1
20250403,122700,236350597,4900,4900,4900,4900,1149
20250403,122600,230720497,4920,4920,4920,4920,4
20250403,122500,230700817,4905,4905,4905,4905,17
20250403,122400,230617432,4905,4905,4905,4905,0
20250403,122300,230617432,4905,4910,4910,4905,624
20250403,122200,227554022,4910,4910,4910,4910,0
20250403,122100,227554022,4910,4910,4910,4910,0
20250403,122000,227554022,4910,4910,4910,4910,0
20250403,121900,227554022,4910,4910,4910,4910,305
20250403,121800,226056472,4910,4910,4910,4910,0
20250403,121700,226056472,4910,4910,4910,4910,0
20250403,121600,226056472,4910,4910,4910,4910,0
20250403,121500,226056472,4910,4910,4910,4910,0
20250403,121400,226056472,4910,4910,4910,4910,53
20250403,121300,225796242,4905,4905,4905,4905,0
20250403,121200,225796242,4905,4905,4905,4905,0
20250403,121100,225796242,4905,4910,4910,4905,90
20250403,121000,225354762,4905,4905,4905,4905,0
20250403,120900,225354762,4905,4905,4905,4905,0
20250403,120800,225354762,4905,4905,4905,4905,55
20250403,120700,225084987,4905,4905,4905,4905,0
20250403,120600,225084987,4905,4905,4905,4905,0
20250403,120500,225084987,4905,4905,4905,4905,0
20250403,120400,225084987,4905,4905,4905,4905,0
20250403,120300,225084987,4905,4905,4905,4905,0
20250403,120200,225084987,4905,4905,4905,4905,0
20250403,120100,225084987,4905,4930,4930,4905,1003
20250403,120000,220165172,4930,4930,4930,4930,5
20250403,115900,220140522,4930,4930,4930,4930,3
20250403,115800,220125732,4915,4915,4915,4915,0
20250403,115700,220125732,4915,4915,4915,4915,0
20250403,115600,220125732,4915,4915,4915,4915,33
20250403,115500,219963537,4905,4905,4905,4905,0
20250403,115400,219963537,4905,4905,4905,4905,0
20250403,115300,219963537,4905,4905,4905,4905,230
20250403,115200,218835387,4910,4910,4910,4910,463
20250403,115100,216562057,4910,4910,4910,4910,0
20250403,115000,216562057,4910,4910,4910,4910,45
20250403,114900,216341107,4910,4910,4910,4910,4
20250403,114800,216321467,4910,4910,4910,4910,414
20250403,114700,214288727,4910,4910,4910,4905,248
20250403,114600,213071157,4910,4915,4915,4910,360
20250403,114500,211303497,4915,4915,4915,4915,5
20250403,114400,211278922,4920,4920,4920,4920,203
20250403,114300,210280162,4915,4925,4925,4915,13
20250403,114200,210216257,4925,4925,4925,4925,0
20250403,114100,210216257,4925,4925,4925,4925,0
20250403,114000,210216257,4925,4925,4925,4925,553
20250403,113900,207492732,4930,4930,4930,4930,0
20250403,113800,207492732,4930,4930,4930,4930,0
20250403,113700,207492732,4930,4930,4930,4930,0
20250403,113600,207492732,4930,4930,4930,4930,0
20250403,113500,207492732,4930,4930,4930,4930,0
20250403,113400,207492732,4930,4930,4930,4930,0
20250403,113300,207492732,4930,4930,4930,4930,1
20250403,113200,207487802,4905,4905,4905,4905,0
20250403,113100,207487802,4905,4915,4915,4905,35
20250403,113000,207315997,4920,4925,4925,4920,83
20250403,112900,206907242,4930,4930,4930,4930,3
20250403,112800,206892452,4930,4930,4930,4930,0
20250403,112700,206892452,4930,4930,4930,4930,0
20250403,112600,206892452,4930,4925,4930,4925,81
20250403,112500,206493297,4895,4900,4900,4895,2922
20250403,112400,192175942,4920,4900,4920,4890,593
20250403,112300,189265332,4905,4905,4930,4900,700
20250403,112200,185830007,4905,4930,4930,4905,827
20250403,112100,181767897,4905,4905,4905,4905,0
20250403,112000,181767897,4905,4905,4905,4905,0
20250403,111900,181767897,4905,4905,4905,4905,0
20250403,111800,181767897,4905,4905,4905,4905,0
20250403,111700,181767897,4905,4905,4905,4905,0
20250403,111600,181767897,4905,4905,4905,4905,0
20250403,111500,181767897,4905,4905,4905,4905,0
20250403,111400,181767897,4905,4915,4915,4905,122
20250403,111300,181168852,4915,4915,4915,4915,22
20250403,111200,181060722,4915,4915,4915,4915,0
20250403,111100,181060722,4915,4915,4915,4915,0
20250403,111000,181060722,4915,4915,4915,4915,5
20250403,110900,181036147,4920,4940,4940,4920,112
20250403,110800,180483087,4945,4945,4945,4945,0
20250403,110700,180483087,4945,4945,4945,4945,0
20250403,110600,180483087,4945,4945,4945,4945,0
20250403,110500,180483087,4945,4945,4945,4945,10
20250403,110400,180433637,4945,4935,4945,4935,743
20250403,110300,176760677,4925,4925,4925,4925,0
20250403,110200,176760677,4925,4925,4925,4925,0
20250403,110100,176760677,4925,4925,4925,4925,0
20250403,110000,176760677,4925,4910,4925,4910,334
20250403,105900,175117477,4910,4910,4910,4910,72
20250403,105800,174763957,4920,4920,4920,4920,416
20250403,105700,172717237,4920,4920,4920,4920,0
20250403,105600,172717237,4920,4920,4920,4920,11
20250403,105500,172663117,4920,4910,4920,4910,584
20250403,105400,169791247,4900,4900,4900,4900,3
20250403,105300,169776547,4890,4890,4890,4890,0
20250403,105200,169776547,4890,4890,4890,4890,0
20250403,105100,169776547,4890,4890,4890,4890,0
20250403,105000,169776547,4890,4890,4890,4890,1
20250403,104900,169771657,4890,4880,4890,4880,301
20250403,104800,168302767,4880,4880,4880,4880,197
20250403,104700,167341407,4875,4875,4875,4875,0
20250403,104600,167341407,4875,4880,4880,4875,7
20250403,104500,167307267,4880,4880,4880,4880,17
20250403,104400,167224307,4875,4875,4875,4875,108
20250403,104300,166697807,4875,4875,4875,4875,0
20250403,104200,166697807,4875,4875,4875,4875,0
20250403,104100,166697807,4875,4875,4875,4875,2
20250403,104000,166688057,4855,4875,4875,4855,1015
20250403,103900,161754637,4870,4870,4870,4870,0
20250403,103800,161754637,4870,4870,4870,4870,972
20250403,103700,157020997,4870,4870,4870,4870,0
20250403,103600,157020997,4870,4870,4870,4870,0
20250403,103500,157020997,4870,4870,4870,4870,91
20250403,103400,156577827,4870,4870,4870,4870,0
20250403,103300,156577827,4870,4875,4880,4870,522
20250403,103200,154035672,4875,4875,4875,4875,0
20250403,103100,154035672,4875,4875,4875,4875,0
20250403,103000,154035672,4875,4885,4885,4875,4
20250403,102900,154016162,4885,4885,4885,4885,0
20250403,102800,154016162,4885,4885,4885,4875,763
20250403,102700,150295802,4885,4895,4895,4885,281
20250403,102600,148922547,4890,4890,4890,4890,0
20250403,102500,148922547,4890,4890,4890,4890,116
20250403,102400,148355307,4895,4895,4895,4895,101
20250403,102300,147860912,4895,4895,4895,4895,0
20250403,102200,147860912,4895,4890,4895,4890,16
20250403,102100,147782652,4890,4890,4890,4890,6
20250403,102000,147753312,4890,4890,4890,4890,28
20250403,101900,147616392,4890,4890,4890,4890,18
20250403,101800,147528372,4895,4895,4895,4895,0
20250403,101700,147528372,4895,4895,4895,4895,35
20250403,101600,147357047,4895,4895,4895,4895,1
20250403,101500,147352152,4885,4885,4885,4885,24
20250403,101400,147234912,4885,4890,4890,4885,120
20250403,101300,146648367,4895,4895,4895,4895,1
20250403,101200,146643472,4895,4895,4895,4895,0
20250403,101100,146643472,4895,4895,4895,4895,18
20250403,101000,146555362,4900,4900,4900,4900,0
20250403,100900,146555362,4900,4900,4900,4895,633
20250403,100800,143453752,4900,4900,4900,4900,10
20250403,100700,143404752,4885,4885,4885,4885,0
20250403,100600,143404752,4885,4900,4905,4885,578
20250403,100500,140578877,4900,4900,4900,4900,2
20250403,100400,140569077,4900,4905,4905,4900,3
20250403,100300,140554370,4905,4905,4905,4905,0
20250403,100200,140554370,4905,4905,4905,4905,18
20250403,100100,140466080,4905,4905,4905,4905,1
20250403,100000,140461175,4885,4890,4890,4885,598
20250403,095900,137538440,4885,4895,4895,4885,195
20250403,095800,136584910,4895,4895,4895,4895,0
20250403,095700,136584910,4895,4905,4905,4895,86
20250403,095600,136163720,4905,4900,4905,4900,271
20250403,095500,134835810,4905,4910,4910,4905,489
20250403,095400,132437115,4905,4905,4905,4905,41
20250403,095300,132236010,4905,4905,4905,4905,0
20250403,095200,132236010,4905,4905,4905,4905,440
20250403,095100,130077810,4900,4895,4900,4895,225
20250403,095000,128976400,4892,4892,4892,4892,100
20250403,094900,128487200,4885,4885,4885,4885,0
20250403,094800,128487200,4885,4885,4885,4885,292
20250403,094700,127060780,4885,4900,4900,4885,140
20250403,094600,126375820,4900,4915,4915,4900,849
20250403,094500,122210085,4925,4925,4925,4925,11
20250403,094400,122155910,4925,4925,4925,4925,8
20250403,094300,122116510,4930,4930,4930,4930,15
20250403,094200,122042560,4935,4935,4935,4930,101
20250403,094100,121544325,4915,4920,4920,4915,50
20250403,094000,121298570,4915,4945,4945,4915,709
20250403,093900,117806915,4950,4950,4950,4950,90
20250403,093800,117361415,4940,4935,4940,4935,186
20250403,093700,116442725,4925,4930,4935,4925,112
20250403,093600,115890570,4940,4940,4940,4940,0
20250403,093500,115890570,4940,4940,4940,4940,1
20250403,093400,115885630,4935,4940,4950,4935,226
20250403,093300,114769680,4935,4910,4935,4905,1268
20250403,093200,108517935,4910,4930,4930,4910,269
20250403,093100,107196490,4930,4915,4930,4915,111
20250403,093000,106649410,4935,4935,4935,4935,14
20250403,092900,106580320,4905,4905,4905,4905,34
20250403,092800,106413550,4905,4905,4905,4905,0
20250403,092700,106413550,4905,4905,4905,4905,34
20250403,092600,106246780,4895,4905,4905,4895,22
20250403,092500,106139040,4940,4940,4940,4940,0
20250403,092400,106139040,4940,4940,4940,4940,182
20250403,092300,105239960,4925,4890,4925,4885,1010
20250403,092200,100280505,4885,4890,4900,4885,567
20250403,092100,97508920,4890,4885,4890,4885,346
20250403,092000,95817795,4880,4880,4880,4880,0
20250403,091900,95817795,4880,4870,4880,4870,352
20250403,091800,94101285,4870,4870,4870,4870,23
20250403,091700,93989275,4855,4870,4870,4855,83
20250403,091600,93586265,4855,4850,4855,4850,476
20250403,091500,91277550,4850,4835,4880,4835,316
20250403,091400,89744880,4880,4855,4880,4835,183
20250403,091300,88857100,4860,4850,4890,4850,43
20250403,091200,88648030,4855,4840,4855,4835,385
20250403,091100,86781800,4850,4820,4850,4815,4569
20250403,091000,64702285,4820,4830,4830,4820,38
20250403,090900,64518765,4840,4810,4840,4810,3495
20250403,090800,47623795,4810,4830,4830,4810,2462
20250403,090700,35768220,4830,4835,4835,4830,54
20250403,090600,35507230,4830,4815,4830,4815,2300
20250403,090500,24413230,4830,4815,4830,4815,150
20250403,090400,23688955,4815,4835,4835,4815,673
20250403,090300,20440465,4835,4845,4845,4835,3
20250403,090200,20425940,4845,4845,4845,4845,14
20250403,090100,20358110,4805,4810,4820,4805,993
20250403,090000,15581905,4820,4860,4860,4820,3210
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 193600 338414689 4895 4895 4895 4895 455
3 20250403 193500 338414689 4895 4895 4895 4895 0
4 20250403 193400 338414689 4895 4895 4895 4895 0
5 20250403 193300 338414689 4895 4895 4895 4895 0
6 20250403 193200 338414689 4895 4895 4895 4895 0
7 20250403 193100 338414689 4895 4895 4895 4895 0
8 20250403 193000 338414689 4895 4895 4895 4895 0
9 20250403 192900 338414689 4895 4895 4895 4895 0
10 20250403 192800 338414689 4895 4895 4895 4895 0
11 20250403 192700 338414689 4895 4895 4895 4895 0
12 20250403 192600 338414689 4895 4895 4895 4895 0
13 20250403 192500 338414689 4895 4895 4895 4895 0
14 20250403 192400 338414689 4895 4895 4895 4895 0
15 20250403 192300 338414689 4895 4895 4895 4895 0
16 20250403 192200 338414689 4895 4895 4895 4895 0
17 20250403 192100 338414689 4895 4895 4895 4895 0
18 20250403 192000 338414689 4895 4895 4895 4895 0
19 20250403 191900 338414689 4895 4895 4895 4895 0
20 20250403 191800 338414689 4895 4895 4895 4895 0
21 20250403 191700 338414689 4895 4895 4895 4895 0
22 20250403 191600 338414689 4895 4895 4895 4895 0
23 20250403 191500 338414689 4895 4895 4895 4895 0
24 20250403 191400 338414689 4895 4895 4895 4895 0
25 20250403 191300 338414689 4895 4895 4895 4895 0
26 20250403 191200 338414689 4895 4895 4895 4895 0
27 20250403 191100 338414689 4895 4895 4895 4895 0
28 20250403 191000 338414689 4895 4895 4895 4895 0
29 20250403 190900 338414689 4895 4895 4895 4895 0
30 20250403 190800 338414689 4895 4895 4895 4895 0
31 20250403 190700 338414689 4895 4895 4895 4895 0
32 20250403 190600 338414689 4895 4895 4895 4895 455
33 20250403 190500 338414689 4895 4895 4895 4895 0
34 20250403 190400 338414689 4895 4895 4895 4895 0
35 20250403 190300 338414689 4895 4895 4895 4895 0
36 20250403 190200 338414689 4895 4895 4895 4895 0
37 20250403 190100 338414689 4895 4895 4895 4895 0
38 20250403 190000 338414689 4895 4895 4895 4895 0
39 20250403 185900 338414689 4895 4895 4895 4895 0
40 20250403 185800 338414689 4895 4895 4895 4895 0
41 20250403 185700 338414689 4895 4895 4895 4895 0
42 20250403 185600 338414689 4895 4895 4895 4895 0
43 20250403 185500 338414689 4895 4895 4895 4895 0
44 20250403 185400 338414689 4895 4895 4895 4895 0
45 20250403 185300 338414689 4895 4895 4895 4895 0
46 20250403 185200 338414689 4895 4895 4895 4895 0
47 20250403 185100 338414689 4895 4895 4895 4895 0
48 20250403 185000 338414689 4895 4895 4895 4895 0
49 20250403 184900 338414689 4895 4895 4895 4895 0
50 20250403 184800 338414689 4895 4895 4895 4895 0
51 20250403 184700 338414689 4895 4895 4895 4895 0
52 20250403 184600 338414689 4895 4895 4895 4895 0
53 20250403 184500 338414689 4895 4895 4895 4895 0
54 20250403 184400 338414689 4895 4895 4895 4895 0
55 20250403 184300 338414689 4895 4895 4895 4895 0
56 20250403 184200 338414689 4895 4895 4895 4895 0
57 20250403 184100 338414689 4895 4895 4895 4895 0
58 20250403 184000 338414689 4895 4895 4895 4895 0
59 20250403 183900 338414689 4895 4895 4895 4895 0
60 20250403 183800 338414689 4895 4895 4895 4895 0
61 20250403 183700 338414689 4895 4895 4895 4895 0
62 20250403 183600 338414689 4895 4895 4895 4895 455
63 20250403 183500 338414689 4895 4895 4895 4895 0
64 20250403 183400 338414689 4895 4895 4895 4895 0
65 20250403 183300 338414689 4895 4895 4895 4895 0
66 20250403 183200 338414689 4895 4895 4895 4895 0
67 20250403 183100 338414689 4895 4895 4895 4895 0
68 20250403 183000 338414689 4895 4895 4895 4895 0
69 20250403 182900 338414689 4895 4895 4895 4895 0
70 20250403 182800 338414689 4895 4895 4895 4895 0
71 20250403 182700 338414689 4895 4895 4895 4895 0
72 20250403 182600 338414689 4895 4895 4895 4895 0
73 20250403 182500 338414689 4895 4895 4895 4895 0
74 20250403 182400 338414689 4895 4895 4895 4895 0
75 20250403 182300 338414689 4895 4895 4895 4895 0
76 20250403 182200 338414689 4895 4895 4895 4895 0
77 20250403 182100 338414689 4895 4895 4895 4895 0
78 20250403 182000 338414689 4895 4895 4895 4895 0
79 20250403 181900 338414689 4895 4895 4895 4895 0
80 20250403 181800 338414689 4895 4895 4895 4895 0
81 20250403 181700 338414689 4895 4895 4895 4895 0
82 20250403 181600 338414689 4895 4895 4895 4895 0
83 20250403 181500 338414689 4895 4895 4895 4895 0
84 20250403 181400 338414689 4895 4895 4895 4895 0
85 20250403 181300 338414689 4895 4895 4895 4895 0
86 20250403 181200 338414689 4895 4895 4895 4895 0
87 20250403 181100 338414689 4895 4895 4895 4895 0
88 20250403 181000 338414689 4895 4895 4895 4895 0
89 20250403 180900 338414689 4895 4895 4895 4895 0
90 20250403 180800 338414689 4895 4895 4895 4895 0
91 20250403 180700 338414689 4895 4895 4895 4895 0
92 20250403 180600 338414689 4895 4895 4895 4895 455
93 20250403 180500 338414689 4895 4895 4895 4895 0
94 20250403 180400 338414689 4895 4895 4895 4895 0
95 20250403 180300 338414689 4895 4895 4895 4895 0
96 20250403 180200 338414689 4895 4895 4895 4895 0
97 20250403 180100 338414689 4895 4895 4895 4895 0
98 20250403 180000 338414689 4895 4895 4895 4895 0
99 20250403 175900 338414689 4895 4895 4895 4895 0
100 20250403 175800 338414689 4895 4895 4895 4895 0
101 20250403 175700 338414689 4895 4895 4895 4895 0
102 20250403 175600 338414689 4895 4895 4895 4895 0
103 20250403 175500 338414689 4895 4895 4895 4895 0
104 20250403 175400 338414689 4895 4895 4895 4895 0
105 20250403 175300 338414689 4895 4895 4895 4895 0
106 20250403 175200 338414689 4895 4895 4895 4895 0
107 20250403 175100 338414689 4895 4895 4895 4895 0
108 20250403 175000 338414689 4895 4895 4895 4895 0
109 20250403 174900 338414689 4895 4895 4895 4895 0
110 20250403 174800 338414689 4895 4895 4895 4895 0
111 20250403 174700 338414689 4895 4895 4895 4895 0
112 20250403 174600 338414689 4895 4895 4895 4895 0
113 20250403 174500 338414689 4895 4895 4895 4895 0
114 20250403 174400 338414689 4895 4895 4895 4895 0
115 20250403 174300 338414689 4895 4895 4895 4895 0
116 20250403 174200 338414689 4895 4895 4895 4895 0
117 20250403 174100 338414689 4895 4895 4895 4895 0
118 20250403 174000 338414689 4895 4895 4895 4895 0
119 20250403 173900 338414689 4895 4895 4895 4895 0
120 20250403 173800 338414689 4895 4895 4895 4895 0
121 20250403 173700 338414689 4895 4895 4895 4895 0
122 20250403 173600 338414689 4895 4895 4895 4895 455
123 20250403 173500 338414689 4895 4895 4895 4895 0
124 20250403 173400 338414689 4895 4895 4895 4895 0
125 20250403 173300 338414689 4895 4895 4895 4895 0
126 20250403 173200 338414689 4895 4895 4895 4895 0
127 20250403 173100 338414689 4895 4895 4895 4895 0
128 20250403 173000 338414689 4895 4895 4895 4895 0
129 20250403 172900 338414689 4895 4895 4895 4895 0
130 20250403 172800 338414689 4895 4895 4895 4895 0
131 20250403 172700 338414689 4895 4895 4895 4895 0
132 20250403 172600 338414689 4895 4895 4895 4895 0
133 20250403 172500 338414689 4895 4895 4895 4895 0
134 20250403 172400 338414689 4895 4895 4895 4895 0
135 20250403 172300 338414689 4895 4895 4895 4895 0
136 20250403 172200 338414689 4895 4895 4895 4895 0
137 20250403 172100 338414689 4895 4895 4895 4895 0
138 20250403 172000 338414689 4895 4895 4895 4895 0
139 20250403 171900 338414689 4895 4895 4895 4895 0
140 20250403 171800 338414689 4895 4895 4895 4895 0
141 20250403 171700 338414689 4895 4895 4895 4895 0
142 20250403 171600 338414689 4895 4895 4895 4895 0
143 20250403 171500 338414689 4895 4895 4895 4895 0
144 20250403 171400 338414689 4895 4895 4895 4895 0
145 20250403 171300 338414689 4895 4895 4895 4895 0
146 20250403 171200 338414689 4895 4895 4895 4895 0
147 20250403 171100 338414689 4895 4895 4895 4895 0
148 20250403 171000 338414689 4895 4895 4895 4895 0
149 20250403 170900 338414689 4895 4895 4895 4895 0
150 20250403 170800 338414689 4895 4895 4895 4895 0
151 20250403 170700 338414689 4895 4895 4895 4895 0
152 20250403 170600 338414689 4895 4895 4895 4895 455
153 20250403 170500 338414689 4895 4895 4895 4895 0
154 20250403 170400 338414689 4895 4895 4895 4895 0
155 20250403 170300 338414689 4895 4895 4895 4895 0
156 20250403 170200 338414689 4895 4895 4895 4895 0
157 20250403 170100 338414689 4895 4895 4895 4895 0
158 20250403 170000 338414689 4895 4895 4895 4895 0
159 20250403 165900 338414689 4895 4895 4895 4895 0
160 20250403 165800 338414689 4895 4895 4895 4895 0
161 20250403 165700 338414689 4895 4895 4895 4895 0
162 20250403 165600 338414689 4895 4895 4895 4895 0
163 20250403 165500 338414689 4895 4895 4895 4895 0
164 20250403 165400 338414689 4895 4895 4895 4895 0
165 20250403 165300 338414689 4895 4895 4895 4895 0
166 20250403 165200 338414689 4895 4895 4895 4895 0
167 20250403 165100 338414689 4895 4895 4895 4895 0
168 20250403 165000 338414689 4895 4895 4895 4895 0
169 20250403 164900 338414689 4895 4895 4895 4895 0
170 20250403 164800 338414689 4895 4895 4895 4895 0
171 20250403 164700 338414689 4895 4895 4895 4895 0
172 20250403 164600 338414689 4895 4895 4895 4895 0
173 20250403 164500 338414689 4895 4895 4895 4895 0
174 20250403 164400 338414689 4895 4895 4895 4895 0
175 20250403 164300 338414689 4895 4895 4895 4895 0
176 20250403 164200 338414689 4895 4895 4895 4895 0
177 20250403 164100 338414689 4895 4895 4895 4895 0
178 20250403 164000 338414689 4895 4895 4895 4895 0
179 20250403 163900 338414689 4895 4895 4895 4895 0
180 20250403 163800 338414689 4895 4895 4895 4895 0
181 20250403 163700 338414689 4895 4895 4895 4895 0
182 20250403 163600 338414689 4895 4895 4895 4895 455
183 20250403 163500 338414689 4895 4895 4895 4895 0
184 20250403 163400 338414689 4895 4895 4895 4895 0
185 20250403 163300 338414689 4895 4895 4895 4895 0
186 20250403 163200 338414689 4895 4895 4895 4895 0
187 20250403 163100 338414689 4895 4895 4895 4895 0
188 20250403 163000 338414689 4895 4895 4895 4895 0
189 20250403 162900 338414689 4895 4895 4895 4895 0
190 20250403 162800 338414689 4895 4895 4895 4895 0
191 20250403 162700 338414689 4895 4895 4895 4895 0
192 20250403 162600 338414689 4895 4895 4895 4895 0
193 20250403 162500 338414689 4895 4895 4895 4895 0
194 20250403 162400 338414689 4895 4895 4895 4895 0
195 20250403 162300 338414689 4895 4895 4895 4895 0
196 20250403 162200 338414689 4895 4895 4895 4895 0
197 20250403 162100 338414689 4895 4895 4895 4895 0
198 20250403 162000 338414689 4895 4895 4895 4895 0
199 20250403 161900 338414689 4895 4895 4895 4895 0
200 20250403 161800 338414689 4895 4895 4895 4895 0
201 20250403 161700 338414689 4895 4895 4895 4895 0
202 20250403 161600 338414689 4895 4895 4895 4895 0
203 20250403 161500 338414689 4895 4895 4895 4895 0
204 20250403 161400 338414689 4895 4895 4895 4895 0
205 20250403 161300 338414689 4895 4895 4895 4895 0
206 20250403 161200 338414689 4895 4895 4895 4895 0
207 20250403 161100 338414689 4895 4895 4895 4895 0
208 20250403 161000 338414689 4895 4895 4895 4895 0
209 20250403 160900 338414689 4895 4895 4895 4895 0
210 20250403 160800 338414689 4895 4895 4895 4895 0
211 20250403 160700 338414689 4895 4895 4895 4895 0
212 20250403 160600 338414689 4895 4895 4895 4895 455
213 20250403 160500 338414689 4895 4895 4895 4895 0
214 20250403 160400 338414689 4895 4895 4895 4895 0
215 20250403 160300 338414689 4895 4895 4895 4895 0
216 20250403 160200 338414689 4895 4895 4895 4895 0
217 20250403 160100 338414689 4895 4895 4895 4895 0
218 20250403 160000 338414689 4895 4895 4895 4895 0
219 20250403 155900 338414689 4895 4895 4895 4895 0
220 20250403 155800 338414689 4895 4895 4895 4895 0
221 20250403 155700 338414689 4895 4895 4895 4895 0
222 20250403 155600 338414689 4895 4895 4895 4895 0
223 20250403 155500 338414689 4895 4895 4895 4895 0
224 20250403 155400 338414689 4895 4895 4895 4895 0
225 20250403 155300 338414689 4895 4895 4895 4895 0
226 20250403 155200 338414689 4895 4895 4895 4895 0
227 20250403 155100 338414689 4895 4895 4895 4895 0
228 20250403 155000 338414689 4895 4895 4895 4895 0
229 20250403 154900 338414689 4895 4895 4895 4895 0
230 20250403 154800 338414689 4895 4895 4895 4895 0
231 20250403 154700 338414689 4895 4895 4895 4895 0
232 20250403 154600 338414689 4895 4895 4895 4895 0
233 20250403 154500 338414689 4895 4895 4895 4895 0
234 20250403 154400 338414689 4895 4895 4895 4895 0
235 20250403 154300 338414689 4895 4895 4895 4895 0
236 20250403 154200 338414689 4895 4895 4895 4895 0
237 20250403 154100 338414689 4895 4895 4895 4895 0
238 20250403 154000 338414689 4895 4895 4895 4895 0
239 20250403 153900 338414689 4895 4895 4895 4895 0
240 20250403 153800 338414689 4895 4895 4895 4895 0
241 20250403 153700 338414689 4895 4895 4895 4895 0
242 20250403 153600 338414689 4895 4895 4895 4895 455
243 20250403 153500 338414689 4895 4895 4895 4895 0
244 20250403 153400 338414689 4895 4895 4895 4895 0
245 20250403 153300 338414689 4895 4895 4895 4895 0
246 20250403 153200 338414689 4895 4895 4895 4895 0
247 20250403 153100 338414689 4895 4895 4895 4895 0
248 20250403 153000 338414689 4895 4895 4895 4895 455
249 20250403 152900 336187464 4895 4895 4895 4895 0
250 20250403 152800 336187464 4895 4895 4895 4895 0
251 20250403 152700 336187464 4895 4895 4895 4895 0
252 20250403 152600 336187464 4895 4895 4895 4895 0
253 20250403 152500 336187464 4895 4895 4895 4895 0
254 20250403 152400 336187464 4895 4895 4895 4895 0
255 20250403 152300 336187464 4895 4895 4895 4895 0
256 20250403 152200 336187464 4895 4895 4895 4895 0
257 20250403 152100 336187464 4895 4895 4895 4895 0
258 20250403 152000 336187464 4895 4895 4895 4895 0
259 20250403 151900 336187464 4895 4900 4900 4895 99
260 20250403 151800 335702844 4900 4895 4900 4895 88
261 20250403 151700 335272074 4895 4895 4900 4895 148
262 20250403 151600 334547609 4895 4895 4895 4895 45
263 20250403 151500 334327334 4900 4900 4900 4900 17
264 20250403 151400 334244034 4895 4895 4895 4895 19
265 20250403 151300 334151029 4900 4900 4900 4900 1
266 20250403 151200 334146129 4895 4900 4900 4895 69
267 20250403 151100 333808304 4900 4900 4900 4900 2
268 20250403 151000 333798504 4895 4895 4895 4895 120
269 20250403 150900 333211104 4895 4900 4900 4895 707
270 20250403 150800 329748794 4900 4900 4900 4900 893
271 20250403 150700 325373094 4900 4900 4900 4900 328
272 20250403 150600 323765894 4900 4900 4900 4900 31
273 20250403 150500 323613994 4905 4905 4905 4905 2
274 20250403 150400 323604184 4905 4905 4905 4905 21
275 20250403 150300 323501179 4905 4905 4905 4905 0
276 20250403 150200 323501179 4905 4905 4910 4905 451
277 20250403 150100 321288078 4905 4905 4905 4905 300
278 20250403 150000 319816578 4905 4905 4905 4905 12
279 20250403 145900 319757718 4905 4905 4905 4905 236
280 20250403 145800 318600138 4905 4905 4905 4905 300
281 20250403 145700 317128638 4910 4915 4915 4910 850
282 20250403 145600 312954868 4915 4915 4915 4915 100
283 20250403 145500 312463368 4915 4915 4915 4915 0
284 20250403 145400 312463368 4915 4920 4920 4915 673
285 20250403 145300 309154403 4920 4920 4920 4920 4
286 20250403 145200 309134723 4925 4925 4925 4925 120
287 20250403 145100 308543723 4925 4925 4925 4925 150
288 20250403 145000 307804973 4930 4930 4930 4930 563
289 20250403 144900 305029383 4925 4925 4925 4925 0
290 20250403 144800 305029383 4925 4925 4925 4925 20
291 20250403 144700 304930883 4925 4925 4925 4925 2
292 20250403 144600 304921033 4925 4925 4925 4925 0
293 20250403 144500 304921033 4925 4925 4925 4925 0
294 20250403 144400 304921033 4925 4925 4925 4925 0
295 20250403 144300 304921033 4925 4925 4925 4925 0
296 20250403 144200 304921033 4925 4925 4925 4925 0
297 20250403 144100 304921033 4925 4925 4925 4925 0
298 20250403 144000 304921033 4925 4925 4925 4925 0
299 20250403 143900 304921033 4925 4925 4925 4925 0
300 20250403 143800 304921033 4925 4925 4925 4925 1
301 20250403 143700 304916108 4920 4920 4920 4920 0
302 20250403 143600 304916108 4920 4920 4920 4920 0
303 20250403 143500 304916108 4920 4920 4920 4920 771
304 20250403 143400 301122788 4925 4925 4925 4925 0
305 20250403 143300 301122788 4925 4925 4925 4925 1
306 20250403 143200 301117863 4925 4925 4925 4925 0
307 20250403 143100 301117863 4925 4925 4925 4925 0
308 20250403 143000 301117863 4925 4925 4925 4925 533
309 20250403 142900 298492838 4925 4925 4925 4925 9
310 20250403 142800 298448513 4930 4930 4930 4930 2
311 20250403 142700 298438653 4930 4930 4930 4930 0
312 20250403 142600 298438653 4930 4930 4930 4930 23
313 20250403 142500 298325263 4930 4930 4930 4930 0
314 20250403 142400 298325263 4930 4930 4930 4930 0
315 20250403 142300 298325263 4930 4930 4930 4930 0
316 20250403 142200 298325263 4930 4930 4930 4930 0
317 20250403 142100 298325263 4930 4930 4930 4930 0
318 20250403 142000 298325263 4930 4930 4930 4930 1
319 20250403 141900 298320333 4925 4925 4925 4925 0
320 20250403 141800 298320333 4925 4925 4925 4925 0
321 20250403 141700 298320333 4925 4925 4925 4925 0
322 20250403 141600 298320333 4925 4925 4925 4925 0
323 20250403 141500 298320333 4925 4925 4925 4925 0
324 20250403 141400 298320333 4925 4925 4925 4925 542
325 20250403 141300 295650983 4925 4925 4925 4925 0
326 20250403 141200 295650983 4925 4930 4930 4925 685
327 20250403 141100 292277298 4930 4930 4930 4930 4
328 20250403 141000 292257578 4930 4930 4930 4925 248
329 20250403 140900 291035088 4930 4930 4930 4930 0
330 20250403 140800 291035088 4930 4930 4930 4930 0
331 20250403 140700 291035088 4930 4935 4935 4930 298
332 20250403 140600 289565938 4935 4935 4935 4935 27
333 20250403 140500 289432693 4935 4935 4935 4935 0
334 20250403 140400 289432693 4935 4935 4935 4935 14
335 20250403 140300 289363603 4935 4935 4935 4935 0
336 20250403 140200 289363603 4935 4930 4935 4930 201
337 20250403 140100 288372653 4930 4930 4930 4930 21
338 20250403 140000 288269123 4925 4930 4930 4925 60
339 20250403 135900 287973548 4925 4925 4925 4925 0
340 20250403 135800 287973548 4925 4925 4925 4925 0
341 20250403 135700 287973548 4925 4925 4925 4925 0
342 20250403 135600 287973548 4925 4935 4940 4925 753
343 20250403 135500 284261823 4940 4950 4950 4940 1088
344 20250403 135400 278881438 4945 4945 4945 4945 0
345 20250403 135300 278881438 4945 4945 4945 4945 0
346 20250403 135200 278881438 4945 4945 4945 4945 4
347 20250403 135100 278861658 4955 4955 4955 4955 25
348 20250403 135000 278737783 4955 4955 4955 4955 0
349 20250403 134900 278737783 4955 4955 4955 4955 0
350 20250403 134800 278737783 4955 4955 4955 4955 0
351 20250403 134700 278737783 4955 4955 4955 4955 0
352 20250403 134600 278737783 4955 4955 4955 4955 1
353 20250403 134500 278732828 4955 4955 4955 4955 424
354 20250403 134400 276631908 4960 4960 4960 4960 0
355 20250403 134300 276631908 4960 4960 4960 4960 0
356 20250403 134200 276631908 4960 4955 4960 4955 135
357 20250403 134100 275962863 4950 4950 4950 4950 1762
358 20250403 134000 267240963 4945 4945 4945 4945 0
359 20250403 133900 267240963 4945 4945 4945 4945 0
360 20250403 133800 267240963 4945 4945 4945 4945 311
361 20250403 133700 265703068 4940 4940 4940 4940 0
362 20250403 133600 265703068 4940 4940 4940 4940 94
363 20250403 133500 265238708 4940 4940 4940 4940 115
364 20250403 133400 264670608 4930 4930 4930 4930 0
365 20250403 133300 264670608 4930 4930 4930 4930 0
366 20250403 133200 264670608 4930 4930 4930 4930 6
367 20250403 133100 264641028 4935 4925 4935 4925 75
368 20250403 133000 264271203 4925 4925 4925 4925 17
369 20250403 132900 264187478 4930 4930 4930 4930 1
370 20250403 132800 264182548 4930 4925 4930 4925 39
371 20250403 132700 263990298 4925 4920 4925 4920 463
372 20250403 132600 261712248 4930 4930 4930 4930 290
373 20250403 132500 260282548 4930 4930 4930 4930 4
374 20250403 132400 260262828 4935 4930 4935 4930 13
375 20250403 132300 260198678 4935 4935 4935 4935 2
376 20250403 132200 260188808 4935 4930 4935 4930 715
377 20250403 132100 256663794 4925 4925 4925 4925 331
378 20250403 132000 255033619 4925 4925 4925 4925 69
379 20250403 131900 254693794 4922 4922 4922 4922 0
380 20250403 131800 254693794 4922 4920 4922 4920 67
381 20250403 131700 254364152 4920 4920 4920 4920 0
382 20250403 131600 254364152 4920 4920 4920 4920 10
383 20250403 131500 254314952 4920 4920 4920 4920 0
384 20250403 131400 254314952 4920 4920 4920 4920 1
385 20250403 131300 254310032 4920 4920 4920 4920 2
386 20250403 131200 254300192 4920 4920 4920 4920 20
387 20250403 131100 254201792 4920 4920 4920 4920 2
388 20250403 131000 254191952 4920 4920 4920 4920 11
389 20250403 130900 254137832 4920 4920 4920 4920 0
390 20250403 130800 254137832 4920 4920 4920 4920 1
391 20250403 130700 254132912 4920 4920 4920 4920 10
392 20250403 130600 254083712 4920 4920 4920 4920 0
393 20250403 130500 254083712 4920 4920 4920 4920 0
394 20250403 130400 254083712 4920 4920 4920 4920 0
395 20250403 130300 254083712 4920 4920 4920 4920 0
396 20250403 130200 254083712 4920 4920 4920 4920 1
397 20250403 130100 254078792 4910 4910 4910 4910 1
398 20250403 130000 254073882 4920 4920 4920 4920 0
399 20250403 125900 254073882 4920 4920 4920 4920 9
400 20250403 125800 254029602 4900 4900 4900 4900 0
401 20250403 125700 254029602 4900 4900 4900 4900 0
402 20250403 125600 254029602 4900 4900 4900 4900 0
403 20250403 125500 254029602 4900 4900 4900 4900 161
404 20250403 125400 253240702 4900 4900 4900 4900 1
405 20250403 125300 253235802 4895 4895 4895 4895 0
406 20250403 125200 253235802 4895 4895 4895 4895 72
407 20250403 125100 252883362 4900 4900 4900 4900 1
408 20250403 125000 252878462 4895 4895 4895 4895 0
409 20250403 124900 252878462 4895 4895 4895 4895 0
410 20250403 124800 252878462 4895 4895 4895 4895 0
411 20250403 124700 252878462 4895 4895 4895 4895 68
412 20250403 124600 252545602 4895 4895 4895 4895 3
413 20250403 124500 252530917 4900 4900 4900 4900 1
414 20250403 124400 252526017 4895 4895 4895 4895 700
415 20250403 124300 249099517 4900 4900 4900 4900 0
416 20250403 124200 249099517 4900 4900 4900 4900 10
417 20250403 124100 249050517 4900 4900 4900 4900 0
418 20250403 124000 249050517 4900 4900 4900 4900 304
419 20250403 123900 247560917 4900 4900 4900 4900 2
420 20250403 123800 247551117 4900 4900 4900 4900 0
421 20250403 123700 247551117 4900 4900 4900 4900 104
422 20250403 123600 247041517 4895 4890 4895 4890 1058
423 20250403 123500 241862897 4895 4895 4895 4895 1064
424 20250403 123400 236654617 4900 4900 4900 4900 0
425 20250403 123300 236654617 4900 4900 4900 4900 0
426 20250403 123200 236654617 4900 4900 4900 4900 40
427 20250403 123100 236458617 4910 4910 4910 4910 0
428 20250403 123000 236458617 4910 4910 4910 4910 0
429 20250403 122900 236458617 4910 4910 4910 4910 21
430 20250403 122800 236355507 4910 4910 4910 4910 1
431 20250403 122700 236350597 4900 4900 4900 4900 1149
432 20250403 122600 230720497 4920 4920 4920 4920 4
433 20250403 122500 230700817 4905 4905 4905 4905 17
434 20250403 122400 230617432 4905 4905 4905 4905 0
435 20250403 122300 230617432 4905 4910 4910 4905 624
436 20250403 122200 227554022 4910 4910 4910 4910 0
437 20250403 122100 227554022 4910 4910 4910 4910 0
438 20250403 122000 227554022 4910 4910 4910 4910 0
439 20250403 121900 227554022 4910 4910 4910 4910 305
440 20250403 121800 226056472 4910 4910 4910 4910 0
441 20250403 121700 226056472 4910 4910 4910 4910 0
442 20250403 121600 226056472 4910 4910 4910 4910 0
443 20250403 121500 226056472 4910 4910 4910 4910 0
444 20250403 121400 226056472 4910 4910 4910 4910 53
445 20250403 121300 225796242 4905 4905 4905 4905 0
446 20250403 121200 225796242 4905 4905 4905 4905 0
447 20250403 121100 225796242 4905 4910 4910 4905 90
448 20250403 121000 225354762 4905 4905 4905 4905 0
449 20250403 120900 225354762 4905 4905 4905 4905 0
450 20250403 120800 225354762 4905 4905 4905 4905 55
451 20250403 120700 225084987 4905 4905 4905 4905 0
452 20250403 120600 225084987 4905 4905 4905 4905 0
453 20250403 120500 225084987 4905 4905 4905 4905 0
454 20250403 120400 225084987 4905 4905 4905 4905 0
455 20250403 120300 225084987 4905 4905 4905 4905 0
456 20250403 120200 225084987 4905 4905 4905 4905 0
457 20250403 120100 225084987 4905 4930 4930 4905 1003
458 20250403 120000 220165172 4930 4930 4930 4930 5
459 20250403 115900 220140522 4930 4930 4930 4930 3
460 20250403 115800 220125732 4915 4915 4915 4915 0
461 20250403 115700 220125732 4915 4915 4915 4915 0
462 20250403 115600 220125732 4915 4915 4915 4915 33
463 20250403 115500 219963537 4905 4905 4905 4905 0
464 20250403 115400 219963537 4905 4905 4905 4905 0
465 20250403 115300 219963537 4905 4905 4905 4905 230
466 20250403 115200 218835387 4910 4910 4910 4910 463
467 20250403 115100 216562057 4910 4910 4910 4910 0
468 20250403 115000 216562057 4910 4910 4910 4910 45
469 20250403 114900 216341107 4910 4910 4910 4910 4
470 20250403 114800 216321467 4910 4910 4910 4910 414
471 20250403 114700 214288727 4910 4910 4910 4905 248
472 20250403 114600 213071157 4910 4915 4915 4910 360
473 20250403 114500 211303497 4915 4915 4915 4915 5
474 20250403 114400 211278922 4920 4920 4920 4920 203
475 20250403 114300 210280162 4915 4925 4925 4915 13
476 20250403 114200 210216257 4925 4925 4925 4925 0
477 20250403 114100 210216257 4925 4925 4925 4925 0
478 20250403 114000 210216257 4925 4925 4925 4925 553
479 20250403 113900 207492732 4930 4930 4930 4930 0
480 20250403 113800 207492732 4930 4930 4930 4930 0
481 20250403 113700 207492732 4930 4930 4930 4930 0
482 20250403 113600 207492732 4930 4930 4930 4930 0
483 20250403 113500 207492732 4930 4930 4930 4930 0
484 20250403 113400 207492732 4930 4930 4930 4930 0
485 20250403 113300 207492732 4930 4930 4930 4930 1
486 20250403 113200 207487802 4905 4905 4905 4905 0
487 20250403 113100 207487802 4905 4915 4915 4905 35
488 20250403 113000 207315997 4920 4925 4925 4920 83
489 20250403 112900 206907242 4930 4930 4930 4930 3
490 20250403 112800 206892452 4930 4930 4930 4930 0
491 20250403 112700 206892452 4930 4930 4930 4930 0
492 20250403 112600 206892452 4930 4925 4930 4925 81
493 20250403 112500 206493297 4895 4900 4900 4895 2922
494 20250403 112400 192175942 4920 4900 4920 4890 593
495 20250403 112300 189265332 4905 4905 4930 4900 700
496 20250403 112200 185830007 4905 4930 4930 4905 827
497 20250403 112100 181767897 4905 4905 4905 4905 0
498 20250403 112000 181767897 4905 4905 4905 4905 0
499 20250403 111900 181767897 4905 4905 4905 4905 0
500 20250403 111800 181767897 4905 4905 4905 4905 0
501 20250403 111700 181767897 4905 4905 4905 4905 0
502 20250403 111600 181767897 4905 4905 4905 4905 0
503 20250403 111500 181767897 4905 4905 4905 4905 0
504 20250403 111400 181767897 4905 4915 4915 4905 122
505 20250403 111300 181168852 4915 4915 4915 4915 22
506 20250403 111200 181060722 4915 4915 4915 4915 0
507 20250403 111100 181060722 4915 4915 4915 4915 0
508 20250403 111000 181060722 4915 4915 4915 4915 5
509 20250403 110900 181036147 4920 4940 4940 4920 112
510 20250403 110800 180483087 4945 4945 4945 4945 0
511 20250403 110700 180483087 4945 4945 4945 4945 0
512 20250403 110600 180483087 4945 4945 4945 4945 0
513 20250403 110500 180483087 4945 4945 4945 4945 10
514 20250403 110400 180433637 4945 4935 4945 4935 743
515 20250403 110300 176760677 4925 4925 4925 4925 0
516 20250403 110200 176760677 4925 4925 4925 4925 0
517 20250403 110100 176760677 4925 4925 4925 4925 0
518 20250403 110000 176760677 4925 4910 4925 4910 334
519 20250403 105900 175117477 4910 4910 4910 4910 72
520 20250403 105800 174763957 4920 4920 4920 4920 416
521 20250403 105700 172717237 4920 4920 4920 4920 0
522 20250403 105600 172717237 4920 4920 4920 4920 11
523 20250403 105500 172663117 4920 4910 4920 4910 584
524 20250403 105400 169791247 4900 4900 4900 4900 3
525 20250403 105300 169776547 4890 4890 4890 4890 0
526 20250403 105200 169776547 4890 4890 4890 4890 0
527 20250403 105100 169776547 4890 4890 4890 4890 0
528 20250403 105000 169776547 4890 4890 4890 4890 1
529 20250403 104900 169771657 4890 4880 4890 4880 301
530 20250403 104800 168302767 4880 4880 4880 4880 197
531 20250403 104700 167341407 4875 4875 4875 4875 0
532 20250403 104600 167341407 4875 4880 4880 4875 7
533 20250403 104500 167307267 4880 4880 4880 4880 17
534 20250403 104400 167224307 4875 4875 4875 4875 108
535 20250403 104300 166697807 4875 4875 4875 4875 0
536 20250403 104200 166697807 4875 4875 4875 4875 0
537 20250403 104100 166697807 4875 4875 4875 4875 2
538 20250403 104000 166688057 4855 4875 4875 4855 1015
539 20250403 103900 161754637 4870 4870 4870 4870 0
540 20250403 103800 161754637 4870 4870 4870 4870 972
541 20250403 103700 157020997 4870 4870 4870 4870 0
542 20250403 103600 157020997 4870 4870 4870 4870 0
543 20250403 103500 157020997 4870 4870 4870 4870 91
544 20250403 103400 156577827 4870 4870 4870 4870 0
545 20250403 103300 156577827 4870 4875 4880 4870 522
546 20250403 103200 154035672 4875 4875 4875 4875 0
547 20250403 103100 154035672 4875 4875 4875 4875 0
548 20250403 103000 154035672 4875 4885 4885 4875 4
549 20250403 102900 154016162 4885 4885 4885 4885 0
550 20250403 102800 154016162 4885 4885 4885 4875 763
551 20250403 102700 150295802 4885 4895 4895 4885 281
552 20250403 102600 148922547 4890 4890 4890 4890 0
553 20250403 102500 148922547 4890 4890 4890 4890 116
554 20250403 102400 148355307 4895 4895 4895 4895 101
555 20250403 102300 147860912 4895 4895 4895 4895 0
556 20250403 102200 147860912 4895 4890 4895 4890 16
557 20250403 102100 147782652 4890 4890 4890 4890 6
558 20250403 102000 147753312 4890 4890 4890 4890 28
559 20250403 101900 147616392 4890 4890 4890 4890 18
560 20250403 101800 147528372 4895 4895 4895 4895 0
561 20250403 101700 147528372 4895 4895 4895 4895 35
562 20250403 101600 147357047 4895 4895 4895 4895 1
563 20250403 101500 147352152 4885 4885 4885 4885 24
564 20250403 101400 147234912 4885 4890 4890 4885 120
565 20250403 101300 146648367 4895 4895 4895 4895 1
566 20250403 101200 146643472 4895 4895 4895 4895 0
567 20250403 101100 146643472 4895 4895 4895 4895 18
568 20250403 101000 146555362 4900 4900 4900 4900 0
569 20250403 100900 146555362 4900 4900 4900 4895 633
570 20250403 100800 143453752 4900 4900 4900 4900 10
571 20250403 100700 143404752 4885 4885 4885 4885 0
572 20250403 100600 143404752 4885 4900 4905 4885 578
573 20250403 100500 140578877 4900 4900 4900 4900 2
574 20250403 100400 140569077 4900 4905 4905 4900 3
575 20250403 100300 140554370 4905 4905 4905 4905 0
576 20250403 100200 140554370 4905 4905 4905 4905 18
577 20250403 100100 140466080 4905 4905 4905 4905 1
578 20250403 100000 140461175 4885 4890 4890 4885 598
579 20250403 095900 137538440 4885 4895 4895 4885 195
580 20250403 095800 136584910 4895 4895 4895 4895 0
581 20250403 095700 136584910 4895 4905 4905 4895 86
582 20250403 095600 136163720 4905 4900 4905 4900 271
583 20250403 095500 134835810 4905 4910 4910 4905 489
584 20250403 095400 132437115 4905 4905 4905 4905 41
585 20250403 095300 132236010 4905 4905 4905 4905 0
586 20250403 095200 132236010 4905 4905 4905 4905 440
587 20250403 095100 130077810 4900 4895 4900 4895 225
588 20250403 095000 128976400 4892 4892 4892 4892 100
589 20250403 094900 128487200 4885 4885 4885 4885 0
590 20250403 094800 128487200 4885 4885 4885 4885 292
591 20250403 094700 127060780 4885 4900 4900 4885 140
592 20250403 094600 126375820 4900 4915 4915 4900 849
593 20250403 094500 122210085 4925 4925 4925 4925 11
594 20250403 094400 122155910 4925 4925 4925 4925 8
595 20250403 094300 122116510 4930 4930 4930 4930 15
596 20250403 094200 122042560 4935 4935 4935 4930 101
597 20250403 094100 121544325 4915 4920 4920 4915 50
598 20250403 094000 121298570 4915 4945 4945 4915 709
599 20250403 093900 117806915 4950 4950 4950 4950 90
600 20250403 093800 117361415 4940 4935 4940 4935 186
601 20250403 093700 116442725 4925 4930 4935 4925 112
602 20250403 093600 115890570 4940 4940 4940 4940 0
603 20250403 093500 115890570 4940 4940 4940 4940 1
604 20250403 093400 115885630 4935 4940 4950 4935 226
605 20250403 093300 114769680 4935 4910 4935 4905 1268
606 20250403 093200 108517935 4910 4930 4930 4910 269
607 20250403 093100 107196490 4930 4915 4930 4915 111
608 20250403 093000 106649410 4935 4935 4935 4935 14
609 20250403 092900 106580320 4905 4905 4905 4905 34
610 20250403 092800 106413550 4905 4905 4905 4905 0
611 20250403 092700 106413550 4905 4905 4905 4905 34
612 20250403 092600 106246780 4895 4905 4905 4895 22
613 20250403 092500 106139040 4940 4940 4940 4940 0
614 20250403 092400 106139040 4940 4940 4940 4940 182
615 20250403 092300 105239960 4925 4890 4925 4885 1010
616 20250403 092200 100280505 4885 4890 4900 4885 567
617 20250403 092100 97508920 4890 4885 4890 4885 346
618 20250403 092000 95817795 4880 4880 4880 4880 0
619 20250403 091900 95817795 4880 4870 4880 4870 352
620 20250403 091800 94101285 4870 4870 4870 4870 23
621 20250403 091700 93989275 4855 4870 4870 4855 83
622 20250403 091600 93586265 4855 4850 4855 4850 476
623 20250403 091500 91277550 4850 4835 4880 4835 316
624 20250403 091400 89744880 4880 4855 4880 4835 183
625 20250403 091300 88857100 4860 4850 4890 4850 43
626 20250403 091200 88648030 4855 4840 4855 4835 385
627 20250403 091100 86781800 4850 4820 4850 4815 4569
628 20250403 091000 64702285 4820 4830 4830 4820 38
629 20250403 090900 64518765 4840 4810 4840 4810 3495
630 20250403 090800 47623795 4810 4830 4830 4810 2462
631 20250403 090700 35768220 4830 4835 4835 4830 54
632 20250403 090600 35507230 4830 4815 4830 4815 2300
633 20250403 090500 24413230 4830 4815 4830 4815 150
634 20250403 090400 23688955 4815 4835 4835 4815 673
635 20250403 090300 20440465 4835 4845 4845 4835 3
636 20250403 090200 20425940 4845 4845 4845 4845 14
637 20250403 090100 20358110 4805 4810 4820 4805 993
638 20250403 090000 15581905 4820 4860 4860 4820 3210