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

642
086040/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194000,1085331267,2910,2910,2910,2910,1669
20250403,193900,1085331267,2910,2910,2910,2910,0
20250403,193800,1085331267,2910,2910,2910,2910,0
20250403,193700,1085331267,2910,2910,2910,2910,0
20250403,193600,1085331267,2910,2910,2910,2910,0
20250403,193500,1085331267,2910,2910,2910,2910,0
20250403,193400,1085331267,2910,2910,2910,2910,0
20250403,193300,1085331267,2910,2910,2910,2910,0
20250403,193200,1085331267,2910,2910,2910,2910,0
20250403,193100,1085331267,2910,2910,2910,2910,0
20250403,193000,1085331267,2910,2910,2910,2910,0
20250403,192900,1085331267,2910,2910,2910,2910,0
20250403,192800,1085331267,2910,2910,2910,2910,0
20250403,192700,1085331267,2910,2910,2910,2910,0
20250403,192600,1085331267,2910,2910,2910,2910,0
20250403,192500,1085331267,2910,2910,2910,2910,0
20250403,192400,1085331267,2910,2910,2910,2910,0
20250403,192300,1085331267,2910,2910,2910,2910,0
20250403,192200,1085331267,2910,2910,2910,2910,0
20250403,192100,1085331267,2910,2910,2910,2910,0
20250403,192000,1085331267,2910,2910,2910,2910,0
20250403,191900,1085331267,2910,2910,2910,2910,0
20250403,191800,1085331267,2910,2910,2910,2910,0
20250403,191700,1085331267,2910,2910,2910,2910,0
20250403,191600,1085331267,2910,2910,2910,2910,0
20250403,191500,1085331267,2910,2910,2910,2910,0
20250403,191400,1085331267,2910,2910,2910,2910,0
20250403,191300,1085331267,2910,2910,2910,2910,0
20250403,191200,1085331267,2910,2910,2910,2910,0
20250403,191100,1085331267,2910,2910,2910,2910,0
20250403,191000,1085331267,2910,2910,2910,2910,1669
20250403,190900,1085331267,2910,2910,2910,2910,0
20250403,190800,1085331267,2910,2910,2910,2910,0
20250403,190700,1085331267,2910,2910,2910,2910,0
20250403,190600,1085331267,2910,2910,2910,2910,0
20250403,190500,1085331267,2910,2910,2910,2910,0
20250403,190400,1085331267,2910,2910,2910,2910,0
20250403,190300,1085331267,2910,2910,2910,2910,0
20250403,190200,1085331267,2910,2910,2910,2910,0
20250403,190100,1085331267,2910,2910,2910,2910,0
20250403,190000,1085331267,2910,2910,2910,2910,0
20250403,185900,1085331267,2910,2910,2910,2910,0
20250403,185800,1085331267,2910,2910,2910,2910,0
20250403,185700,1085331267,2910,2910,2910,2910,0
20250403,185600,1085331267,2910,2910,2910,2910,0
20250403,185500,1085331267,2910,2910,2910,2910,0
20250403,185400,1085331267,2910,2910,2910,2910,0
20250403,185300,1085331267,2910,2910,2910,2910,0
20250403,185200,1085331267,2910,2910,2910,2910,0
20250403,185100,1085331267,2910,2910,2910,2910,0
20250403,185000,1085331267,2910,2910,2910,2910,0
20250403,184900,1085331267,2910,2910,2910,2910,0
20250403,184800,1085331267,2910,2910,2910,2910,0
20250403,184700,1085331267,2910,2910,2910,2910,0
20250403,184600,1085331267,2910,2910,2910,2910,0
20250403,184500,1085331267,2910,2910,2910,2910,0
20250403,184400,1085331267,2910,2910,2910,2910,0
20250403,184300,1085331267,2910,2910,2910,2910,0
20250403,184200,1085331267,2910,2910,2910,2910,0
20250403,184100,1085331267,2910,2910,2910,2910,0
20250403,184000,1085331267,2910,2910,2910,2910,1669
20250403,183900,1085331267,2910,2910,2910,2910,0
20250403,183800,1085331267,2910,2910,2910,2910,0
20250403,183700,1085331267,2910,2910,2910,2910,0
20250403,183600,1085331267,2910,2910,2910,2910,0
20250403,183500,1085331267,2910,2910,2910,2910,0
20250403,183400,1085331267,2910,2910,2910,2910,0
20250403,183300,1085331267,2910,2910,2910,2910,0
20250403,183200,1085331267,2910,2910,2910,2910,0
20250403,183100,1085331267,2910,2910,2910,2910,0
20250403,183000,1085331267,2910,2910,2910,2910,0
20250403,182900,1085331267,2910,2910,2910,2910,0
20250403,182800,1085331267,2910,2910,2910,2910,0
20250403,182700,1085331267,2910,2910,2910,2910,0
20250403,182600,1085331267,2910,2910,2910,2910,0
20250403,182500,1085331267,2910,2910,2910,2910,0
20250403,182400,1085331267,2910,2910,2910,2910,0
20250403,182300,1085331267,2910,2910,2910,2910,0
20250403,182200,1085331267,2910,2910,2910,2910,0
20250403,182100,1085331267,2910,2910,2910,2910,0
20250403,182000,1085331267,2910,2910,2910,2910,0
20250403,181900,1085331267,2910,2910,2910,2910,0
20250403,181800,1085331267,2910,2910,2910,2910,0
20250403,181700,1085331267,2910,2910,2910,2910,0
20250403,181600,1085331267,2910,2910,2910,2910,0
20250403,181500,1085331267,2910,2910,2910,2910,0
20250403,181400,1085331267,2910,2910,2910,2910,0
20250403,181300,1085331267,2910,2910,2910,2910,0
20250403,181200,1085331267,2910,2910,2910,2910,0
20250403,181100,1085331267,2910,2910,2910,2910,0
20250403,181000,1085331267,2910,2910,2910,2910,1669
20250403,180900,1085331267,2910,2910,2910,2910,0
20250403,180800,1085331267,2910,2910,2910,2910,0
20250403,180700,1085331267,2910,2910,2910,2910,0
20250403,180600,1085331267,2910,2910,2910,2910,0
20250403,180500,1085331267,2910,2910,2910,2910,0
20250403,180400,1085331267,2910,2910,2910,2910,0
20250403,180300,1085331267,2910,2910,2910,2910,0
20250403,180200,1085331267,2910,2910,2910,2910,0
20250403,180100,1085331267,2910,2910,2910,2910,0
20250403,180000,1085331267,2910,2910,2910,2910,0
20250403,175900,1085331267,2910,2910,2910,2910,0
20250403,175800,1085331267,2910,2910,2910,2910,0
20250403,175700,1085331267,2910,2910,2910,2910,0
20250403,175600,1085331267,2910,2910,2910,2910,0
20250403,175500,1085331267,2910,2910,2910,2910,0
20250403,175400,1085331267,2910,2910,2910,2910,0
20250403,175300,1085331267,2910,2910,2910,2910,0
20250403,175200,1085331267,2910,2910,2910,2910,0
20250403,175100,1085331267,2910,2910,2910,2910,0
20250403,175000,1085331267,2910,2910,2910,2910,0
20250403,174900,1085331267,2910,2910,2910,2910,0
20250403,174800,1085331267,2910,2910,2910,2910,0
20250403,174700,1085331267,2910,2910,2910,2910,0
20250403,174600,1085331267,2910,2910,2910,2910,0
20250403,174500,1085331267,2910,2910,2910,2910,0
20250403,174400,1085331267,2910,2910,2910,2910,0
20250403,174300,1085331267,2910,2910,2910,2910,0
20250403,174200,1085331267,2910,2910,2910,2910,0
20250403,174100,1085331267,2910,2910,2910,2910,0
20250403,174000,1085331267,2910,2910,2910,2910,1669
20250403,173900,1085331267,2910,2910,2910,2910,0
20250403,173800,1085331267,2910,2910,2910,2910,0
20250403,173700,1085331267,2910,2910,2910,2910,0
20250403,173600,1085331267,2910,2910,2910,2910,0
20250403,173500,1085331267,2910,2910,2910,2910,0
20250403,173400,1085331267,2910,2910,2910,2910,0
20250403,173300,1085331267,2910,2910,2910,2910,0
20250403,173200,1085331267,2910,2910,2910,2910,0
20250403,173100,1085331267,2910,2910,2910,2910,0
20250403,173000,1085331267,2910,2910,2910,2910,0
20250403,172900,1085331267,2910,2910,2910,2910,0
20250403,172800,1085331267,2910,2910,2910,2910,0
20250403,172700,1085331267,2910,2910,2910,2910,0
20250403,172600,1085331267,2910,2910,2910,2910,0
20250403,172500,1085331267,2910,2910,2910,2910,0
20250403,172400,1085331267,2910,2910,2910,2910,0
20250403,172300,1085331267,2910,2910,2910,2910,0
20250403,172200,1085331267,2910,2910,2910,2910,0
20250403,172100,1085331267,2910,2910,2910,2910,0
20250403,172000,1085331267,2910,2910,2910,2910,0
20250403,171900,1085331267,2910,2910,2910,2910,0
20250403,171800,1085331267,2910,2910,2910,2910,0
20250403,171700,1085331267,2910,2910,2910,2910,0
20250403,171600,1085331267,2910,2910,2910,2910,0
20250403,171500,1085331267,2910,2910,2910,2910,0
20250403,171400,1085331267,2910,2910,2910,2910,0
20250403,171300,1085331267,2910,2910,2910,2910,0
20250403,171200,1085331267,2910,2910,2910,2910,0
20250403,171100,1085331267,2910,2910,2910,2910,0
20250403,171000,1085331267,2910,2910,2910,2910,1669
20250403,170900,1085331267,2910,2910,2910,2910,0
20250403,170800,1085331267,2910,2910,2910,2910,0
20250403,170700,1085331267,2910,2910,2910,2910,0
20250403,170600,1085331267,2910,2910,2910,2910,0
20250403,170500,1085331267,2910,2910,2910,2910,0
20250403,170400,1085331267,2910,2910,2910,2910,0
20250403,170300,1085331267,2910,2910,2910,2910,0
20250403,170200,1085331267,2910,2910,2910,2910,0
20250403,170100,1085331267,2910,2910,2910,2910,0
20250403,170000,1085331267,2910,2910,2910,2910,0
20250403,165900,1085331267,2910,2910,2910,2910,0
20250403,165800,1085331267,2910,2910,2910,2910,0
20250403,165700,1085331267,2910,2910,2910,2910,0
20250403,165600,1085331267,2910,2910,2910,2910,0
20250403,165500,1085331267,2910,2910,2910,2910,0
20250403,165400,1085331267,2910,2910,2910,2910,0
20250403,165300,1085331267,2910,2910,2910,2910,0
20250403,165200,1085331267,2910,2910,2910,2910,0
20250403,165100,1085331267,2910,2910,2910,2910,0
20250403,165000,1085331267,2910,2910,2910,2910,0
20250403,164900,1085331267,2910,2910,2910,2910,0
20250403,164800,1085331267,2910,2910,2910,2910,0
20250403,164700,1085331267,2910,2910,2910,2910,0
20250403,164600,1085331267,2910,2910,2910,2910,0
20250403,164500,1085331267,2910,2910,2910,2910,0
20250403,164400,1085331267,2910,2910,2910,2910,0
20250403,164300,1085331267,2910,2910,2910,2910,0
20250403,164200,1085331267,2910,2910,2910,2910,0
20250403,164100,1085331267,2910,2910,2910,2910,0
20250403,164000,1085331267,2910,2910,2910,2910,1669
20250403,163900,1085331267,2910,2910,2910,2910,0
20250403,163800,1085331267,2910,2910,2910,2910,0
20250403,163700,1085331267,2910,2910,2910,2910,0
20250403,163600,1085331267,2910,2910,2910,2910,0
20250403,163500,1085331267,2910,2910,2910,2910,0
20250403,163400,1085331267,2910,2910,2910,2910,0
20250403,163300,1085331267,2910,2910,2910,2910,0
20250403,163200,1085331267,2910,2910,2910,2910,0
20250403,163100,1085331267,2910,2910,2910,2910,0
20250403,163000,1085331267,2910,2910,2910,2910,0
20250403,162900,1085331267,2910,2910,2910,2910,0
20250403,162800,1085331267,2910,2910,2910,2910,0
20250403,162700,1085331267,2910,2910,2910,2910,0
20250403,162600,1085331267,2910,2910,2910,2910,0
20250403,162500,1085331267,2910,2910,2910,2910,0
20250403,162400,1085331267,2910,2910,2910,2910,0
20250403,162300,1085331267,2910,2910,2910,2910,0
20250403,162200,1085331267,2910,2910,2910,2910,0
20250403,162100,1085331267,2910,2910,2910,2910,0
20250403,162000,1085331267,2910,2910,2910,2910,0
20250403,161900,1085331267,2910,2910,2910,2910,0
20250403,161800,1085331267,2910,2910,2910,2910,0
20250403,161700,1085331267,2910,2910,2910,2910,0
20250403,161600,1085331267,2910,2910,2910,2910,0
20250403,161500,1085331267,2910,2910,2910,2910,0
20250403,161400,1085331267,2910,2910,2910,2910,0
20250403,161300,1085331267,2910,2910,2910,2910,0
20250403,161200,1085331267,2910,2910,2910,2910,0
20250403,161100,1085331267,2910,2910,2910,2910,0
20250403,161000,1085331267,2910,2910,2910,2910,1669
20250403,160900,1085331267,2910,2910,2910,2910,0
20250403,160800,1085331267,2910,2910,2910,2910,0
20250403,160700,1085331267,2910,2910,2910,2910,0
20250403,160600,1085331267,2910,2910,2910,2910,0
20250403,160500,1085331267,2910,2910,2910,2910,0
20250403,160400,1085331267,2910,2910,2910,2910,0
20250403,160300,1085331267,2910,2910,2910,2910,0
20250403,160200,1085331267,2910,2910,2910,2910,0
20250403,160100,1085331267,2910,2910,2910,2910,0
20250403,160000,1085331267,2910,2910,2910,2910,0
20250403,155900,1085331267,2910,2910,2910,2910,0
20250403,155800,1085331267,2910,2910,2910,2910,0
20250403,155700,1085331267,2910,2910,2910,2910,0
20250403,155600,1085331267,2910,2910,2910,2910,0
20250403,155500,1085331267,2910,2910,2910,2910,0
20250403,155400,1085331267,2910,2910,2910,2910,0
20250403,155300,1085331267,2910,2910,2910,2910,0
20250403,155200,1085331267,2910,2910,2910,2910,0
20250403,155100,1085331267,2910,2910,2910,2910,0
20250403,155000,1085331267,2910,2910,2910,2910,0
20250403,154900,1085331267,2910,2910,2910,2910,0
20250403,154800,1085331267,2910,2910,2910,2910,0
20250403,154700,1085331267,2910,2910,2910,2910,0
20250403,154600,1085331267,2910,2910,2910,2910,0
20250403,154500,1085331267,2910,2910,2910,2910,0
20250403,154400,1085331267,2910,2910,2910,2910,0
20250403,154300,1085331267,2910,2910,2910,2910,0
20250403,154200,1085331267,2910,2910,2910,2910,0
20250403,154100,1085331267,2910,2910,2910,2910,0
20250403,154000,1085331267,2910,2910,2910,2910,1669
20250403,153900,1085331267,2910,2910,2910,2910,0
20250403,153800,1085331267,2910,2910,2910,2910,0
20250403,153700,1085331267,2910,2910,2910,2910,0
20250403,153600,1085331267,2910,2910,2910,2910,0
20250403,153500,1085331267,2910,2910,2910,2910,0
20250403,153400,1085331267,2910,2910,2910,2910,0
20250403,153300,1085331267,2910,2910,2910,2910,0
20250403,153200,1085331267,2910,2910,2910,2910,0
20250403,153100,1085331267,2910,2910,2910,2910,0
20250403,153000,1085331267,2910,2910,2910,2910,1669
20250403,152900,1080474477,2935,2935,2935,2935,0
20250403,152800,1080474477,2935,2935,2935,2935,0
20250403,152700,1080474477,2935,2935,2935,2935,0
20250403,152600,1080474477,2935,2935,2935,2935,0
20250403,152500,1080474477,2935,2935,2935,2935,0
20250403,152400,1080474477,2935,2935,2935,2935,0
20250403,152300,1080474477,2935,2935,2935,2935,0
20250403,152200,1080474477,2935,2935,2935,2935,0
20250403,152100,1080474477,2935,2935,2935,2935,0
20250403,152000,1080474477,2935,2935,2935,2935,0
20250403,151900,1080474477,2935,2915,2935,2915,1158
20250403,151800,1077096837,2915,2905,2915,2905,103
20250403,151700,1076796957,2900,2900,2900,2900,709
20250403,151600,1074740857,2895,2900,2900,2895,409
20250403,151500,1073556757,2910,2900,2910,2900,18
20250403,151400,1073504522,2900,2905,2910,2900,34
20250403,151300,1073405847,2910,2900,2910,2895,94
20250403,151200,1073133277,2900,2900,2900,2900,0
20250403,151100,1073133277,2900,2900,2900,2900,4
20250403,151000,1073121677,2900,2900,2900,2900,40
20250403,150900,1073005677,2910,2910,2910,2910,1
20250403,150800,1073002767,2910,2905,2910,2905,22
20250403,150700,1072938852,2905,2905,2905,2905,1
20250403,150600,1072935947,2885,2885,2885,2885,2
20250403,150500,1072930177,2905,2895,2910,2880,74
20250403,150400,1072716877,2865,2915,2915,2865,3401
20250403,150300,1062939767,2915,2915,2915,2915,30
20250403,150200,1062852317,2915,2915,2915,2915,10
20250403,150100,1062823167,2915,2915,2915,2915,1
20250403,150000,1062820252,2915,2915,2915,2915,1
20250403,145900,1062817337,2905,2915,2915,2905,20
20250403,145800,1062759227,2915,2910,2915,2910,2
20250403,145700,1062753402,2900,2900,2900,2900,0
20250403,145600,1062753402,2900,2900,2900,2900,0
20250403,145500,1062753402,2900,2900,2900,2900,21
20250403,145400,1062692502,2900,2900,2900,2900,0
20250403,145300,1062692502,2900,2900,2900,2900,180
20250403,145200,1062170502,2895,2895,2895,2890,2841
20250403,145100,1053946257,2895,2900,2900,2895,141
20250403,145000,1053538057,2900,2910,2910,2900,4
20250403,144900,1053526437,2915,2915,2915,2915,1
20250403,144800,1053523522,2915,2910,2915,2890,47
20250403,144700,1053387567,2890,2890,2890,2890,164
20250403,144600,1052913607,2890,2890,2890,2890,0
20250403,144500,1052913607,2890,2900,2900,2890,150
20250403,144400,1052479912,2900,2905,2905,2900,300
20250403,144300,1051609827,2920,2895,2920,2895,25
20250403,144200,1051537077,2920,2920,2920,2920,0
20250403,144100,1051537077,2920,2920,2920,2920,42
20250403,144000,1051414437,2895,2925,2925,2895,363
20250403,143900,1050362857,2900,2910,2920,2900,406
20250403,143800,1049177547,2910,2920,2920,2905,2352
20250403,143700,1042333307,2920,2910,2920,2910,38
20250403,143600,1042222377,2930,2930,2930,2930,0
20250403,143500,1042222377,2930,2930,2930,2930,1
20250403,143400,1042219447,2925,2925,2925,2925,500
20250403,143300,1040756947,2925,2925,2925,2925,7
20250403,143200,1040736472,2925,2915,2935,2915,16
20250403,143100,1040689667,2910,2885,2910,2880,888
20250403,143000,1038112757,2875,2880,2880,2875,323
20250403,142900,1037182757,2885,2885,2885,2885,1500
20250403,142800,1032855257,2885,2885,2885,2885,0
20250403,142700,1032855257,2885,2885,2885,2885,133
20250403,142600,1032471552,2885,2895,2895,2885,2581
20250403,142500,1025023097,2900,2900,2900,2900,0
20250403,142400,1025023097,2900,2900,2900,2900,11
20250403,142300,1024991197,2905,2905,2905,2905,15
20250403,142200,1024947622,2905,2905,2905,2905,1
20250403,142100,1024944717,2890,2900,2900,2890,1846
20250403,142000,1019609627,2910,2910,2910,2910,0
20250403,141900,1019609627,2910,2890,2910,2885,352
20250403,141800,1018590467,2885,2885,2900,2880,239
20250403,141700,1017901952,2880,2875,2900,2875,428
20250403,141600,1016669892,2875,2875,2875,2875,378
20250403,141500,1015583142,2870,2880,2880,2870,562
20250403,141400,1013967367,2880,2885,2890,2880,899
20250403,141300,1011374102,2910,2910,2910,2910,0
20250403,141200,1011374102,2910,2895,2910,2880,893
20250403,141100,1008791677,2900,2900,2905,2870,3165
20250403,141000,999648582,2900,2910,2910,2900,4102
20250403,140900,987726617,2910,2915,2935,2910,1735
20250403,140800,982673502,2915,2910,2925,2905,3166
20250403,140700,973419977,2925,2925,2925,2905,4101
20250403,140600,961483747,2925,2925,2925,2925,259
20250403,140500,960726172,2925,2950,2950,2925,1196
20250403,140400,957226647,2950,2935,2960,2935,524
20250403,140300,955686132,2925,2915,2925,2905,3623
20250403,140200,945133062,2920,2920,2920,2920,802
20250403,140100,942791222,2920,2920,2955,2920,1940
20250403,140000,937116312,2935,2915,2935,2915,1543
20250403,135900,932596492,2930,2900,2930,2900,1658
20250403,135800,927758247,2900,2885,2915,2885,4980
20250403,135700,913352507,2885,2950,2950,2885,18767
20250403,135600,858601012,2975,2975,3060,2930,19249
20250403,135500,801460422,2975,3145,3275,2950,61823
20250403,135400,609894482,3120,3020,3150,3005,13240
20250403,135300,569449852,2940,2940,2940,2940,0
20250403,135200,569449852,2940,3265,3290,2940,46491
20250403,135100,418897277,3265,3210,3295,3200,50245
20250403,135000,255461502,3205,3175,3215,3050,36285
20250403,134900,140784850,3175,3075,3175,3075,19900
20250403,134800,78801395,3075,3075,3075,3075,0
20250403,134700,78801395,3075,2865,3075,2865,12570
20250403,134600,41115970,2865,2865,2865,2865,0
20250403,134500,41115970,2865,2865,2865,2865,0
20250403,134400,41115970,2865,2865,2865,2865,0
20250403,134300,41115970,2865,2865,2865,2865,0
20250403,134200,41115970,2865,2865,2865,2865,0
20250403,134100,41115970,2865,2865,2865,2865,0
20250403,134000,41115970,2865,2865,2865,2865,0
20250403,133900,41115970,2865,2865,2865,2865,0
20250403,133800,41115970,2865,2865,2865,2865,0
20250403,133700,41115970,2865,2865,2865,2865,0
20250403,133600,41115970,2865,2850,2865,2850,4263
20250403,133500,28964040,2850,2850,2850,2850,0
20250403,133400,28964040,2850,2850,2850,2850,1
20250403,133300,28961190,2825,2825,2825,2825,1
20250403,133200,28958365,2850,2850,2850,2850,0
20250403,133100,28958365,2850,2850,2850,2850,1
20250403,133000,28955515,2825,2850,2850,2825,2
20250403,132900,28949840,2825,2825,2825,2825,0
20250403,132800,28949840,2825,2825,2825,2825,0
20250403,132700,28949840,2825,2825,2825,2825,0
20250403,132600,28949840,2825,2830,2830,2825,4
20250403,132500,28938525,2830,2830,2830,2830,0
20250403,132400,28938525,2830,2830,2830,2830,0
20250403,132300,28938525,2830,2830,2830,2830,24
20250403,132200,28870605,2850,2850,2850,2850,0
20250403,132100,28870605,2850,2850,2850,2850,0
20250403,132000,28870605,2850,2850,2850,2850,0
20250403,131900,28870605,2850,2830,2850,2830,362
20250403,131800,27846125,2835,2835,2835,2835,362
20250403,131700,26819855,2850,2850,2850,2850,0
20250403,131600,26819855,2850,2850,2850,2850,0
20250403,131500,26819855,2850,2850,2850,2850,0
20250403,131400,26819855,2850,2850,2850,2850,0
20250403,131300,26819855,2850,2850,2850,2850,0
20250403,131200,26819855,2850,2850,2850,2850,0
20250403,131100,26819855,2850,2850,2850,2850,0
20250403,131000,26819855,2850,2850,2850,2850,13
20250403,130900,26782805,2850,2850,2850,2850,0
20250403,130800,26782805,2850,2850,2850,2850,0
20250403,130700,26782805,2850,2850,2850,2850,0
20250403,130600,26782805,2850,2850,2850,2850,0
20250403,130500,26782805,2850,2850,2850,2850,0
20250403,130400,26782805,2850,2850,2850,2850,0
20250403,130300,26782805,2850,2850,2850,2850,18
20250403,130200,26731505,2850,2850,2850,2850,10
20250403,130100,26703005,2850,2850,2850,2850,0
20250403,130000,26703005,2850,2850,2850,2850,0
20250403,125900,26703005,2850,2850,2850,2850,0
20250403,125800,26703005,2850,2850,2850,2850,0
20250403,125700,26703005,2850,2850,2850,2850,0
20250403,125600,26703005,2850,2850,2850,2850,0
20250403,125500,26703005,2850,2850,2850,2850,0
20250403,125400,26703005,2850,2850,2850,2850,0
20250403,125300,26703005,2850,2850,2850,2850,0
20250403,125200,26703005,2850,2850,2850,2850,0
20250403,125100,26703005,2850,2850,2850,2850,0
20250403,125000,26703005,2850,2850,2850,2850,0
20250403,124900,26703005,2850,2850,2850,2850,0
20250403,124800,26703005,2850,2850,2850,2850,0
20250403,124700,26703005,2850,2850,2850,2850,0
20250403,124600,26703005,2850,2850,2850,2850,0
20250403,124500,26703005,2850,2850,2850,2850,0
20250403,124400,26703005,2850,2850,2850,2850,0
20250403,124300,26703005,2850,2850,2850,2850,0
20250403,124200,26703005,2850,2850,2850,2850,1
20250403,124100,26700155,2830,2830,2830,2830,0
20250403,124000,26700155,2830,2830,2830,2830,0
20250403,123900,26700155,2830,2830,2830,2830,0
20250403,123800,26700155,2830,2830,2830,2830,0
20250403,123700,26700155,2830,2830,2830,2830,0
20250403,123600,26700155,2830,2830,2830,2830,0
20250403,123500,26700155,2830,2830,2830,2830,0
20250403,123400,26700155,2830,2830,2830,2830,0
20250403,123300,26700155,2830,2830,2830,2830,0
20250403,123200,26700155,2830,2840,2840,2830,30
20250403,123100,26615100,2850,2850,2850,2850,0
20250403,123000,26615100,2850,2850,2850,2850,0
20250403,122900,26615100,2850,2850,2850,2850,0
20250403,122800,26615100,2850,2850,2850,2850,0
20250403,122700,26615100,2850,2850,2850,2850,2
20250403,122600,26609400,2830,2830,2830,2830,0
20250403,122500,26609400,2830,2830,2830,2830,0
20250403,122400,26609400,2830,2830,2830,2830,0
20250403,122300,26609400,2830,2830,2830,2830,0
20250403,122200,26609400,2830,2830,2830,2830,0
20250403,122100,26609400,2830,2830,2830,2830,0
20250403,122000,26609400,2830,2835,2835,2830,11
20250403,121900,26578220,2850,2850,2850,2850,0
20250403,121800,26578220,2850,2850,2850,2850,107
20250403,121700,26273270,2845,2845,2845,2845,0
20250403,121600,26273270,2845,2845,2845,2845,0
20250403,121500,26273270,2845,2845,2845,2845,10
20250403,121400,26244820,2850,2850,2850,2850,0
20250403,121300,26244820,2850,2850,2850,2850,0
20250403,121200,26244820,2850,2850,2850,2850,0
20250403,121100,26244820,2850,2850,2850,2850,0
20250403,121000,26244820,2850,2850,2850,2850,0
20250403,120900,26244820,2850,2850,2850,2850,1
20250403,120800,26241970,2830,2830,2830,2830,0
20250403,120700,26241970,2830,2830,2830,2830,0
20250403,120600,26241970,2830,2830,2830,2830,0
20250403,120500,26241970,2830,2830,2830,2830,0
20250403,120400,26241970,2830,2830,2830,2830,0
20250403,120300,26241970,2830,2830,2830,2830,0
20250403,120200,26241970,2830,2830,2830,2830,0
20250403,120100,26241970,2830,2830,2830,2830,0
20250403,120000,26241970,2830,2830,2830,2830,0
20250403,115900,26241970,2830,2830,2830,2830,0
20250403,115800,26241970,2830,2830,2830,2830,0
20250403,115700,26241970,2830,2830,2830,2830,0
20250403,115600,26241970,2830,2830,2830,2830,0
20250403,115500,26241970,2830,2830,2830,2830,1
20250403,115400,26239140,2830,2830,2830,2830,0
20250403,115300,26239140,2830,2830,2830,2830,0
20250403,115200,26239140,2830,2830,2830,2830,0
20250403,115100,26239140,2830,2830,2830,2830,30
20250403,115000,26154240,2850,2830,2850,2830,26
20250403,114900,26080560,2850,2850,2850,2850,0
20250403,114800,26080560,2850,2850,2850,2850,0
20250403,114700,26080560,2850,2850,2850,2850,0
20250403,114600,26080560,2850,2850,2850,2850,0
20250403,114500,26080560,2850,2850,2850,2850,0
20250403,114400,26080560,2850,2850,2850,2850,0
20250403,114300,26080560,2850,2850,2850,2850,0
20250403,114200,26080560,2850,2850,2850,2850,7
20250403,114100,26060610,2830,2830,2830,2830,0
20250403,114000,26060610,2830,2830,2830,2830,0
20250403,113900,26060610,2830,2830,2830,2830,0
20250403,113800,26060610,2830,2855,2855,2830,2
20250403,113700,26054925,2830,2830,2830,2830,70
20250403,113600,25856825,2830,2830,2830,2830,0
20250403,113500,25856825,2830,2830,2830,2830,0
20250403,113400,25856825,2830,2830,2830,2830,0
20250403,113300,25856825,2830,2830,2830,2830,0
20250403,113200,25856825,2830,2830,2830,2830,1
20250403,113100,25853995,2835,2850,2850,2835,186
20250403,113000,25324045,2850,2850,2850,2850,0
20250403,112900,25324045,2850,2850,2850,2850,2
20250403,112800,25318345,2830,2830,2830,2830,0
20250403,112700,25318345,2830,2830,2830,2830,0
20250403,112600,25318345,2830,2830,2830,2830,0
20250403,112500,25318345,2830,2830,2830,2830,0
20250403,112400,25318345,2830,2830,2830,2830,0
20250403,112300,25318345,2830,2830,2830,2830,0
20250403,112200,25318345,2830,2830,2830,2830,0
20250403,112100,25318345,2830,2830,2830,2830,108
20250403,112000,25012705,2830,2830,2830,2830,0
20250403,111900,25012705,2830,2830,2830,2830,0
20250403,111800,25012705,2830,2830,2830,2830,1
20250403,111700,25009875,2855,2855,2855,2855,0
20250403,111600,25009875,2855,2855,2855,2855,1
20250403,111500,25007020,2830,2830,2830,2830,0
20250403,111400,25007020,2830,2830,2830,2830,0
20250403,111300,25007020,2830,2830,2830,2830,0
20250403,111200,25007020,2830,2835,2835,2830,330
20250403,111100,24071730,2835,2835,2835,2835,0
20250403,111000,24071730,2835,2835,2835,2835,0
20250403,110900,24071730,2835,2835,2835,2835,0
20250403,110800,24071730,2835,2835,2835,2835,1
20250403,110700,24068895,2855,2855,2855,2855,0
20250403,110600,24068895,2855,2855,2855,2855,0
20250403,110500,24068895,2855,2855,2855,2855,0
20250403,110400,24068895,2855,2855,2855,2855,0
20250403,110300,24068895,2855,2855,2855,2855,0
20250403,110200,24068895,2855,2855,2855,2855,0
20250403,110100,24068895,2855,2855,2855,2855,1
20250403,110000,24066040,2855,2855,2855,2855,0
20250403,105900,24066040,2855,2855,2855,2855,0
20250403,105800,24066040,2855,2855,2855,2855,0
20250403,105700,24066040,2855,2855,2855,2855,0
20250403,105600,24066040,2855,2855,2855,2855,36
20250403,105500,23963260,2855,2855,2855,2855,1
20250403,105400,23960405,2855,2855,2855,2855,0
20250403,105300,23960405,2855,2855,2855,2855,0
20250403,105200,23960405,2855,2855,2855,2855,0
20250403,105100,23960405,2855,2855,2855,2855,0
20250403,105000,23960405,2855,2855,2855,2855,0
20250403,104900,23960405,2855,2855,2855,2855,0
20250403,104800,23960405,2855,2855,2855,2855,0
20250403,104700,23960405,2855,2855,2855,2855,0
20250403,104600,23960405,2855,2855,2855,2855,0
20250403,104500,23960405,2855,2855,2855,2855,1
20250403,104400,23957550,2835,2835,2835,2835,0
20250403,104300,23957550,2835,2835,2835,2835,0
20250403,104200,23957550,2835,2835,2835,2835,1
20250403,104100,23954715,2835,2835,2835,2835,0
20250403,104000,23954715,2835,2835,2835,2835,1
20250403,103900,23951880,2860,2860,2860,2860,0
20250403,103800,23951880,2860,2860,2860,2860,0
20250403,103700,23951880,2860,2860,2860,2860,0
20250403,103600,23951880,2860,2860,2860,2860,0
20250403,103500,23951880,2860,2860,2860,2860,0
20250403,103400,23951880,2860,2860,2860,2860,0
20250403,103300,23951880,2860,2860,2860,2860,336
20250403,103200,22990920,2860,2860,2860,2860,0
20250403,103100,22990920,2860,2860,2860,2860,0
20250403,103000,22990920,2860,2860,2860,2860,0
20250403,102900,22990920,2860,2860,2860,2860,0
20250403,102800,22990920,2860,2860,2860,2860,0
20250403,102700,22990920,2860,2860,2860,2860,0
20250403,102600,22990920,2860,2860,2860,2860,0
20250403,102500,22990920,2860,2860,2860,2860,0
20250403,102400,22990920,2860,2860,2860,2860,0
20250403,102300,22990920,2860,2860,2860,2860,10
20250403,102200,22962320,2860,2860,2860,2860,10
20250403,102100,22933720,2860,2860,2860,2860,0
20250403,102000,22933720,2860,2860,2860,2860,0
20250403,101900,22933720,2860,2860,2860,2860,0
20250403,101800,22933720,2860,2860,2860,2860,1
20250403,101700,22930860,2835,2835,2835,2835,249
20250403,101600,22224945,2860,2835,2860,2835,2
20250403,101500,22219250,2835,2835,2835,2835,0
20250403,101400,22219250,2835,2835,2835,2835,0
20250403,101300,22219250,2835,2835,2835,2835,0
20250403,101200,22219250,2835,2835,2835,2835,200
20250403,101100,21652250,2860,2860,2860,2860,0
20250403,101000,21652250,2860,2860,2860,2860,0
20250403,100900,21652250,2860,2860,2860,2860,10
20250403,100800,21623650,2865,2865,2865,2865,0
20250403,100700,21623650,2865,2865,2865,2865,0
20250403,100600,21623650,2865,2865,2865,2865,0
20250403,100500,21623650,2865,2865,2865,2865,0
20250403,100400,21623650,2865,2865,2865,2865,0
20250403,100300,21623650,2865,2865,2865,2865,0
20250403,100200,21623650,2865,2865,2865,2865,1
20250403,100100,21620785,2865,2865,2865,2865,1
20250403,100000,21617920,2835,2835,2835,2835,0
20250403,095900,21617920,2835,2835,2835,2835,0
20250403,095800,21617920,2835,2835,2835,2835,0
20250403,095700,21617920,2835,2835,2835,2835,0
20250403,095600,21617920,2835,2835,2835,2835,16
20250403,095500,21572560,2865,2865,2865,2865,0
20250403,095400,21572560,2865,2865,2865,2865,6
20250403,095300,21555370,2865,2865,2865,2865,0
20250403,095200,21555370,2865,2865,2865,2865,0
20250403,095100,21555370,2865,2865,2865,2865,0
20250403,095000,21555370,2865,2865,2865,2865,80
20250403,094900,21326170,2860,2860,2860,2860,0
20250403,094800,21326170,2860,2860,2860,2860,175
20250403,094700,20825670,2860,2860,2860,2860,0
20250403,094600,20825670,2860,2860,2860,2860,0
20250403,094500,20825670,2860,2860,2860,2860,5
20250403,094400,20811370,2860,2860,2860,2860,0
20250403,094300,20811370,2860,2860,2860,2860,4
20250403,094200,20799930,2830,2830,2830,2830,0
20250403,094100,20799930,2830,2830,2830,2830,0
20250403,094000,20799930,2830,2830,2830,2830,0
20250403,093900,20799930,2830,2850,2860,2830,363
20250403,093800,19764460,2835,2835,2835,2835,80
20250403,093700,19537660,2835,2845,2845,2835,275
20250403,093600,18757985,2840,2840,2840,2840,0
20250403,093500,18757985,2840,2840,2840,2840,0
20250403,093400,18757985,2840,2840,2840,2840,0
20250403,093300,18757985,2840,2840,2840,2840,0
20250403,093200,18757985,2840,2840,2840,2840,0
20250403,093100,18757985,2840,2850,2850,2840,346
20250403,093000,17772285,2850,2845,2850,2845,18
20250403,092900,17721050,2820,2820,2820,2820,3
20250403,092800,17712590,2820,2835,2835,2820,27
20250403,092700,17636125,2855,2855,2855,2855,0
20250403,092600,17636125,2855,2855,2855,2855,359
20250403,092500,16611180,2860,2860,2860,2860,0
20250403,092400,16611180,2860,2860,2860,2860,353
20250403,092300,15601600,2860,2860,2860,2860,0
20250403,092200,15601600,2860,2860,2860,2860,0
20250403,092100,15601600,2860,2860,2860,2860,0
20250403,092000,15601600,2860,2860,2860,2860,50
20250403,091900,15458600,2860,2860,2860,2860,0
20250403,091800,15458600,2860,2860,2860,2860,7
20250403,091700,15438580,2860,2860,2860,2860,72
20250403,091600,15232660,2860,2860,2865,2860,1550
20250403,091500,10799415,2830,2830,2830,2830,1
20250403,091400,10796585,2860,2860,2860,2860,500
20250403,091300,9366585,2860,2830,2860,2830,17
20250403,091200,9318065,2825,2815,2825,2815,103
20250403,091100,9027605,2810,2805,2810,2805,425
20250403,091000,7834095,2805,2795,2805,2795,175
20250403,090900,7343230,2795,2790,2795,2790,359
20250403,090800,6339850,2790,2790,2790,2790,106
20250403,090700,6044110,2790,2790,2790,2790,150
20250403,090600,5625610,2805,2790,2805,2790,277
20250403,090500,4851610,2795,2795,2795,2795,1
20250403,090400,4848815,2795,2790,2810,2790,29
20250403,090300,4767705,2790,2790,2790,2790,34
20250403,090200,4672845,2805,2802,2805,2802,60
20250403,090100,4504575,2875,2800,2875,2785,1071
20250403,090000,1512925,2800,2800,2825,2800,540
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194000 1085331267 2910 2910 2910 2910 1669
3 20250403 193900 1085331267 2910 2910 2910 2910 0
4 20250403 193800 1085331267 2910 2910 2910 2910 0
5 20250403 193700 1085331267 2910 2910 2910 2910 0
6 20250403 193600 1085331267 2910 2910 2910 2910 0
7 20250403 193500 1085331267 2910 2910 2910 2910 0
8 20250403 193400 1085331267 2910 2910 2910 2910 0
9 20250403 193300 1085331267 2910 2910 2910 2910 0
10 20250403 193200 1085331267 2910 2910 2910 2910 0
11 20250403 193100 1085331267 2910 2910 2910 2910 0
12 20250403 193000 1085331267 2910 2910 2910 2910 0
13 20250403 192900 1085331267 2910 2910 2910 2910 0
14 20250403 192800 1085331267 2910 2910 2910 2910 0
15 20250403 192700 1085331267 2910 2910 2910 2910 0
16 20250403 192600 1085331267 2910 2910 2910 2910 0
17 20250403 192500 1085331267 2910 2910 2910 2910 0
18 20250403 192400 1085331267 2910 2910 2910 2910 0
19 20250403 192300 1085331267 2910 2910 2910 2910 0
20 20250403 192200 1085331267 2910 2910 2910 2910 0
21 20250403 192100 1085331267 2910 2910 2910 2910 0
22 20250403 192000 1085331267 2910 2910 2910 2910 0
23 20250403 191900 1085331267 2910 2910 2910 2910 0
24 20250403 191800 1085331267 2910 2910 2910 2910 0
25 20250403 191700 1085331267 2910 2910 2910 2910 0
26 20250403 191600 1085331267 2910 2910 2910 2910 0
27 20250403 191500 1085331267 2910 2910 2910 2910 0
28 20250403 191400 1085331267 2910 2910 2910 2910 0
29 20250403 191300 1085331267 2910 2910 2910 2910 0
30 20250403 191200 1085331267 2910 2910 2910 2910 0
31 20250403 191100 1085331267 2910 2910 2910 2910 0
32 20250403 191000 1085331267 2910 2910 2910 2910 1669
33 20250403 190900 1085331267 2910 2910 2910 2910 0
34 20250403 190800 1085331267 2910 2910 2910 2910 0
35 20250403 190700 1085331267 2910 2910 2910 2910 0
36 20250403 190600 1085331267 2910 2910 2910 2910 0
37 20250403 190500 1085331267 2910 2910 2910 2910 0
38 20250403 190400 1085331267 2910 2910 2910 2910 0
39 20250403 190300 1085331267 2910 2910 2910 2910 0
40 20250403 190200 1085331267 2910 2910 2910 2910 0
41 20250403 190100 1085331267 2910 2910 2910 2910 0
42 20250403 190000 1085331267 2910 2910 2910 2910 0
43 20250403 185900 1085331267 2910 2910 2910 2910 0
44 20250403 185800 1085331267 2910 2910 2910 2910 0
45 20250403 185700 1085331267 2910 2910 2910 2910 0
46 20250403 185600 1085331267 2910 2910 2910 2910 0
47 20250403 185500 1085331267 2910 2910 2910 2910 0
48 20250403 185400 1085331267 2910 2910 2910 2910 0
49 20250403 185300 1085331267 2910 2910 2910 2910 0
50 20250403 185200 1085331267 2910 2910 2910 2910 0
51 20250403 185100 1085331267 2910 2910 2910 2910 0
52 20250403 185000 1085331267 2910 2910 2910 2910 0
53 20250403 184900 1085331267 2910 2910 2910 2910 0
54 20250403 184800 1085331267 2910 2910 2910 2910 0
55 20250403 184700 1085331267 2910 2910 2910 2910 0
56 20250403 184600 1085331267 2910 2910 2910 2910 0
57 20250403 184500 1085331267 2910 2910 2910 2910 0
58 20250403 184400 1085331267 2910 2910 2910 2910 0
59 20250403 184300 1085331267 2910 2910 2910 2910 0
60 20250403 184200 1085331267 2910 2910 2910 2910 0
61 20250403 184100 1085331267 2910 2910 2910 2910 0
62 20250403 184000 1085331267 2910 2910 2910 2910 1669
63 20250403 183900 1085331267 2910 2910 2910 2910 0
64 20250403 183800 1085331267 2910 2910 2910 2910 0
65 20250403 183700 1085331267 2910 2910 2910 2910 0
66 20250403 183600 1085331267 2910 2910 2910 2910 0
67 20250403 183500 1085331267 2910 2910 2910 2910 0
68 20250403 183400 1085331267 2910 2910 2910 2910 0
69 20250403 183300 1085331267 2910 2910 2910 2910 0
70 20250403 183200 1085331267 2910 2910 2910 2910 0
71 20250403 183100 1085331267 2910 2910 2910 2910 0
72 20250403 183000 1085331267 2910 2910 2910 2910 0
73 20250403 182900 1085331267 2910 2910 2910 2910 0
74 20250403 182800 1085331267 2910 2910 2910 2910 0
75 20250403 182700 1085331267 2910 2910 2910 2910 0
76 20250403 182600 1085331267 2910 2910 2910 2910 0
77 20250403 182500 1085331267 2910 2910 2910 2910 0
78 20250403 182400 1085331267 2910 2910 2910 2910 0
79 20250403 182300 1085331267 2910 2910 2910 2910 0
80 20250403 182200 1085331267 2910 2910 2910 2910 0
81 20250403 182100 1085331267 2910 2910 2910 2910 0
82 20250403 182000 1085331267 2910 2910 2910 2910 0
83 20250403 181900 1085331267 2910 2910 2910 2910 0
84 20250403 181800 1085331267 2910 2910 2910 2910 0
85 20250403 181700 1085331267 2910 2910 2910 2910 0
86 20250403 181600 1085331267 2910 2910 2910 2910 0
87 20250403 181500 1085331267 2910 2910 2910 2910 0
88 20250403 181400 1085331267 2910 2910 2910 2910 0
89 20250403 181300 1085331267 2910 2910 2910 2910 0
90 20250403 181200 1085331267 2910 2910 2910 2910 0
91 20250403 181100 1085331267 2910 2910 2910 2910 0
92 20250403 181000 1085331267 2910 2910 2910 2910 1669
93 20250403 180900 1085331267 2910 2910 2910 2910 0
94 20250403 180800 1085331267 2910 2910 2910 2910 0
95 20250403 180700 1085331267 2910 2910 2910 2910 0
96 20250403 180600 1085331267 2910 2910 2910 2910 0
97 20250403 180500 1085331267 2910 2910 2910 2910 0
98 20250403 180400 1085331267 2910 2910 2910 2910 0
99 20250403 180300 1085331267 2910 2910 2910 2910 0
100 20250403 180200 1085331267 2910 2910 2910 2910 0
101 20250403 180100 1085331267 2910 2910 2910 2910 0
102 20250403 180000 1085331267 2910 2910 2910 2910 0
103 20250403 175900 1085331267 2910 2910 2910 2910 0
104 20250403 175800 1085331267 2910 2910 2910 2910 0
105 20250403 175700 1085331267 2910 2910 2910 2910 0
106 20250403 175600 1085331267 2910 2910 2910 2910 0
107 20250403 175500 1085331267 2910 2910 2910 2910 0
108 20250403 175400 1085331267 2910 2910 2910 2910 0
109 20250403 175300 1085331267 2910 2910 2910 2910 0
110 20250403 175200 1085331267 2910 2910 2910 2910 0
111 20250403 175100 1085331267 2910 2910 2910 2910 0
112 20250403 175000 1085331267 2910 2910 2910 2910 0
113 20250403 174900 1085331267 2910 2910 2910 2910 0
114 20250403 174800 1085331267 2910 2910 2910 2910 0
115 20250403 174700 1085331267 2910 2910 2910 2910 0
116 20250403 174600 1085331267 2910 2910 2910 2910 0
117 20250403 174500 1085331267 2910 2910 2910 2910 0
118 20250403 174400 1085331267 2910 2910 2910 2910 0
119 20250403 174300 1085331267 2910 2910 2910 2910 0
120 20250403 174200 1085331267 2910 2910 2910 2910 0
121 20250403 174100 1085331267 2910 2910 2910 2910 0
122 20250403 174000 1085331267 2910 2910 2910 2910 1669
123 20250403 173900 1085331267 2910 2910 2910 2910 0
124 20250403 173800 1085331267 2910 2910 2910 2910 0
125 20250403 173700 1085331267 2910 2910 2910 2910 0
126 20250403 173600 1085331267 2910 2910 2910 2910 0
127 20250403 173500 1085331267 2910 2910 2910 2910 0
128 20250403 173400 1085331267 2910 2910 2910 2910 0
129 20250403 173300 1085331267 2910 2910 2910 2910 0
130 20250403 173200 1085331267 2910 2910 2910 2910 0
131 20250403 173100 1085331267 2910 2910 2910 2910 0
132 20250403 173000 1085331267 2910 2910 2910 2910 0
133 20250403 172900 1085331267 2910 2910 2910 2910 0
134 20250403 172800 1085331267 2910 2910 2910 2910 0
135 20250403 172700 1085331267 2910 2910 2910 2910 0
136 20250403 172600 1085331267 2910 2910 2910 2910 0
137 20250403 172500 1085331267 2910 2910 2910 2910 0
138 20250403 172400 1085331267 2910 2910 2910 2910 0
139 20250403 172300 1085331267 2910 2910 2910 2910 0
140 20250403 172200 1085331267 2910 2910 2910 2910 0
141 20250403 172100 1085331267 2910 2910 2910 2910 0
142 20250403 172000 1085331267 2910 2910 2910 2910 0
143 20250403 171900 1085331267 2910 2910 2910 2910 0
144 20250403 171800 1085331267 2910 2910 2910 2910 0
145 20250403 171700 1085331267 2910 2910 2910 2910 0
146 20250403 171600 1085331267 2910 2910 2910 2910 0
147 20250403 171500 1085331267 2910 2910 2910 2910 0
148 20250403 171400 1085331267 2910 2910 2910 2910 0
149 20250403 171300 1085331267 2910 2910 2910 2910 0
150 20250403 171200 1085331267 2910 2910 2910 2910 0
151 20250403 171100 1085331267 2910 2910 2910 2910 0
152 20250403 171000 1085331267 2910 2910 2910 2910 1669
153 20250403 170900 1085331267 2910 2910 2910 2910 0
154 20250403 170800 1085331267 2910 2910 2910 2910 0
155 20250403 170700 1085331267 2910 2910 2910 2910 0
156 20250403 170600 1085331267 2910 2910 2910 2910 0
157 20250403 170500 1085331267 2910 2910 2910 2910 0
158 20250403 170400 1085331267 2910 2910 2910 2910 0
159 20250403 170300 1085331267 2910 2910 2910 2910 0
160 20250403 170200 1085331267 2910 2910 2910 2910 0
161 20250403 170100 1085331267 2910 2910 2910 2910 0
162 20250403 170000 1085331267 2910 2910 2910 2910 0
163 20250403 165900 1085331267 2910 2910 2910 2910 0
164 20250403 165800 1085331267 2910 2910 2910 2910 0
165 20250403 165700 1085331267 2910 2910 2910 2910 0
166 20250403 165600 1085331267 2910 2910 2910 2910 0
167 20250403 165500 1085331267 2910 2910 2910 2910 0
168 20250403 165400 1085331267 2910 2910 2910 2910 0
169 20250403 165300 1085331267 2910 2910 2910 2910 0
170 20250403 165200 1085331267 2910 2910 2910 2910 0
171 20250403 165100 1085331267 2910 2910 2910 2910 0
172 20250403 165000 1085331267 2910 2910 2910 2910 0
173 20250403 164900 1085331267 2910 2910 2910 2910 0
174 20250403 164800 1085331267 2910 2910 2910 2910 0
175 20250403 164700 1085331267 2910 2910 2910 2910 0
176 20250403 164600 1085331267 2910 2910 2910 2910 0
177 20250403 164500 1085331267 2910 2910 2910 2910 0
178 20250403 164400 1085331267 2910 2910 2910 2910 0
179 20250403 164300 1085331267 2910 2910 2910 2910 0
180 20250403 164200 1085331267 2910 2910 2910 2910 0
181 20250403 164100 1085331267 2910 2910 2910 2910 0
182 20250403 164000 1085331267 2910 2910 2910 2910 1669
183 20250403 163900 1085331267 2910 2910 2910 2910 0
184 20250403 163800 1085331267 2910 2910 2910 2910 0
185 20250403 163700 1085331267 2910 2910 2910 2910 0
186 20250403 163600 1085331267 2910 2910 2910 2910 0
187 20250403 163500 1085331267 2910 2910 2910 2910 0
188 20250403 163400 1085331267 2910 2910 2910 2910 0
189 20250403 163300 1085331267 2910 2910 2910 2910 0
190 20250403 163200 1085331267 2910 2910 2910 2910 0
191 20250403 163100 1085331267 2910 2910 2910 2910 0
192 20250403 163000 1085331267 2910 2910 2910 2910 0
193 20250403 162900 1085331267 2910 2910 2910 2910 0
194 20250403 162800 1085331267 2910 2910 2910 2910 0
195 20250403 162700 1085331267 2910 2910 2910 2910 0
196 20250403 162600 1085331267 2910 2910 2910 2910 0
197 20250403 162500 1085331267 2910 2910 2910 2910 0
198 20250403 162400 1085331267 2910 2910 2910 2910 0
199 20250403 162300 1085331267 2910 2910 2910 2910 0
200 20250403 162200 1085331267 2910 2910 2910 2910 0
201 20250403 162100 1085331267 2910 2910 2910 2910 0
202 20250403 162000 1085331267 2910 2910 2910 2910 0
203 20250403 161900 1085331267 2910 2910 2910 2910 0
204 20250403 161800 1085331267 2910 2910 2910 2910 0
205 20250403 161700 1085331267 2910 2910 2910 2910 0
206 20250403 161600 1085331267 2910 2910 2910 2910 0
207 20250403 161500 1085331267 2910 2910 2910 2910 0
208 20250403 161400 1085331267 2910 2910 2910 2910 0
209 20250403 161300 1085331267 2910 2910 2910 2910 0
210 20250403 161200 1085331267 2910 2910 2910 2910 0
211 20250403 161100 1085331267 2910 2910 2910 2910 0
212 20250403 161000 1085331267 2910 2910 2910 2910 1669
213 20250403 160900 1085331267 2910 2910 2910 2910 0
214 20250403 160800 1085331267 2910 2910 2910 2910 0
215 20250403 160700 1085331267 2910 2910 2910 2910 0
216 20250403 160600 1085331267 2910 2910 2910 2910 0
217 20250403 160500 1085331267 2910 2910 2910 2910 0
218 20250403 160400 1085331267 2910 2910 2910 2910 0
219 20250403 160300 1085331267 2910 2910 2910 2910 0
220 20250403 160200 1085331267 2910 2910 2910 2910 0
221 20250403 160100 1085331267 2910 2910 2910 2910 0
222 20250403 160000 1085331267 2910 2910 2910 2910 0
223 20250403 155900 1085331267 2910 2910 2910 2910 0
224 20250403 155800 1085331267 2910 2910 2910 2910 0
225 20250403 155700 1085331267 2910 2910 2910 2910 0
226 20250403 155600 1085331267 2910 2910 2910 2910 0
227 20250403 155500 1085331267 2910 2910 2910 2910 0
228 20250403 155400 1085331267 2910 2910 2910 2910 0
229 20250403 155300 1085331267 2910 2910 2910 2910 0
230 20250403 155200 1085331267 2910 2910 2910 2910 0
231 20250403 155100 1085331267 2910 2910 2910 2910 0
232 20250403 155000 1085331267 2910 2910 2910 2910 0
233 20250403 154900 1085331267 2910 2910 2910 2910 0
234 20250403 154800 1085331267 2910 2910 2910 2910 0
235 20250403 154700 1085331267 2910 2910 2910 2910 0
236 20250403 154600 1085331267 2910 2910 2910 2910 0
237 20250403 154500 1085331267 2910 2910 2910 2910 0
238 20250403 154400 1085331267 2910 2910 2910 2910 0
239 20250403 154300 1085331267 2910 2910 2910 2910 0
240 20250403 154200 1085331267 2910 2910 2910 2910 0
241 20250403 154100 1085331267 2910 2910 2910 2910 0
242 20250403 154000 1085331267 2910 2910 2910 2910 1669
243 20250403 153900 1085331267 2910 2910 2910 2910 0
244 20250403 153800 1085331267 2910 2910 2910 2910 0
245 20250403 153700 1085331267 2910 2910 2910 2910 0
246 20250403 153600 1085331267 2910 2910 2910 2910 0
247 20250403 153500 1085331267 2910 2910 2910 2910 0
248 20250403 153400 1085331267 2910 2910 2910 2910 0
249 20250403 153300 1085331267 2910 2910 2910 2910 0
250 20250403 153200 1085331267 2910 2910 2910 2910 0
251 20250403 153100 1085331267 2910 2910 2910 2910 0
252 20250403 153000 1085331267 2910 2910 2910 2910 1669
253 20250403 152900 1080474477 2935 2935 2935 2935 0
254 20250403 152800 1080474477 2935 2935 2935 2935 0
255 20250403 152700 1080474477 2935 2935 2935 2935 0
256 20250403 152600 1080474477 2935 2935 2935 2935 0
257 20250403 152500 1080474477 2935 2935 2935 2935 0
258 20250403 152400 1080474477 2935 2935 2935 2935 0
259 20250403 152300 1080474477 2935 2935 2935 2935 0
260 20250403 152200 1080474477 2935 2935 2935 2935 0
261 20250403 152100 1080474477 2935 2935 2935 2935 0
262 20250403 152000 1080474477 2935 2935 2935 2935 0
263 20250403 151900 1080474477 2935 2915 2935 2915 1158
264 20250403 151800 1077096837 2915 2905 2915 2905 103
265 20250403 151700 1076796957 2900 2900 2900 2900 709
266 20250403 151600 1074740857 2895 2900 2900 2895 409
267 20250403 151500 1073556757 2910 2900 2910 2900 18
268 20250403 151400 1073504522 2900 2905 2910 2900 34
269 20250403 151300 1073405847 2910 2900 2910 2895 94
270 20250403 151200 1073133277 2900 2900 2900 2900 0
271 20250403 151100 1073133277 2900 2900 2900 2900 4
272 20250403 151000 1073121677 2900 2900 2900 2900 40
273 20250403 150900 1073005677 2910 2910 2910 2910 1
274 20250403 150800 1073002767 2910 2905 2910 2905 22
275 20250403 150700 1072938852 2905 2905 2905 2905 1
276 20250403 150600 1072935947 2885 2885 2885 2885 2
277 20250403 150500 1072930177 2905 2895 2910 2880 74
278 20250403 150400 1072716877 2865 2915 2915 2865 3401
279 20250403 150300 1062939767 2915 2915 2915 2915 30
280 20250403 150200 1062852317 2915 2915 2915 2915 10
281 20250403 150100 1062823167 2915 2915 2915 2915 1
282 20250403 150000 1062820252 2915 2915 2915 2915 1
283 20250403 145900 1062817337 2905 2915 2915 2905 20
284 20250403 145800 1062759227 2915 2910 2915 2910 2
285 20250403 145700 1062753402 2900 2900 2900 2900 0
286 20250403 145600 1062753402 2900 2900 2900 2900 0
287 20250403 145500 1062753402 2900 2900 2900 2900 21
288 20250403 145400 1062692502 2900 2900 2900 2900 0
289 20250403 145300 1062692502 2900 2900 2900 2900 180
290 20250403 145200 1062170502 2895 2895 2895 2890 2841
291 20250403 145100 1053946257 2895 2900 2900 2895 141
292 20250403 145000 1053538057 2900 2910 2910 2900 4
293 20250403 144900 1053526437 2915 2915 2915 2915 1
294 20250403 144800 1053523522 2915 2910 2915 2890 47
295 20250403 144700 1053387567 2890 2890 2890 2890 164
296 20250403 144600 1052913607 2890 2890 2890 2890 0
297 20250403 144500 1052913607 2890 2900 2900 2890 150
298 20250403 144400 1052479912 2900 2905 2905 2900 300
299 20250403 144300 1051609827 2920 2895 2920 2895 25
300 20250403 144200 1051537077 2920 2920 2920 2920 0
301 20250403 144100 1051537077 2920 2920 2920 2920 42
302 20250403 144000 1051414437 2895 2925 2925 2895 363
303 20250403 143900 1050362857 2900 2910 2920 2900 406
304 20250403 143800 1049177547 2910 2920 2920 2905 2352
305 20250403 143700 1042333307 2920 2910 2920 2910 38
306 20250403 143600 1042222377 2930 2930 2930 2930 0
307 20250403 143500 1042222377 2930 2930 2930 2930 1
308 20250403 143400 1042219447 2925 2925 2925 2925 500
309 20250403 143300 1040756947 2925 2925 2925 2925 7
310 20250403 143200 1040736472 2925 2915 2935 2915 16
311 20250403 143100 1040689667 2910 2885 2910 2880 888
312 20250403 143000 1038112757 2875 2880 2880 2875 323
313 20250403 142900 1037182757 2885 2885 2885 2885 1500
314 20250403 142800 1032855257 2885 2885 2885 2885 0
315 20250403 142700 1032855257 2885 2885 2885 2885 133
316 20250403 142600 1032471552 2885 2895 2895 2885 2581
317 20250403 142500 1025023097 2900 2900 2900 2900 0
318 20250403 142400 1025023097 2900 2900 2900 2900 11
319 20250403 142300 1024991197 2905 2905 2905 2905 15
320 20250403 142200 1024947622 2905 2905 2905 2905 1
321 20250403 142100 1024944717 2890 2900 2900 2890 1846
322 20250403 142000 1019609627 2910 2910 2910 2910 0
323 20250403 141900 1019609627 2910 2890 2910 2885 352
324 20250403 141800 1018590467 2885 2885 2900 2880 239
325 20250403 141700 1017901952 2880 2875 2900 2875 428
326 20250403 141600 1016669892 2875 2875 2875 2875 378
327 20250403 141500 1015583142 2870 2880 2880 2870 562
328 20250403 141400 1013967367 2880 2885 2890 2880 899
329 20250403 141300 1011374102 2910 2910 2910 2910 0
330 20250403 141200 1011374102 2910 2895 2910 2880 893
331 20250403 141100 1008791677 2900 2900 2905 2870 3165
332 20250403 141000 999648582 2900 2910 2910 2900 4102
333 20250403 140900 987726617 2910 2915 2935 2910 1735
334 20250403 140800 982673502 2915 2910 2925 2905 3166
335 20250403 140700 973419977 2925 2925 2925 2905 4101
336 20250403 140600 961483747 2925 2925 2925 2925 259
337 20250403 140500 960726172 2925 2950 2950 2925 1196
338 20250403 140400 957226647 2950 2935 2960 2935 524
339 20250403 140300 955686132 2925 2915 2925 2905 3623
340 20250403 140200 945133062 2920 2920 2920 2920 802
341 20250403 140100 942791222 2920 2920 2955 2920 1940
342 20250403 140000 937116312 2935 2915 2935 2915 1543
343 20250403 135900 932596492 2930 2900 2930 2900 1658
344 20250403 135800 927758247 2900 2885 2915 2885 4980
345 20250403 135700 913352507 2885 2950 2950 2885 18767
346 20250403 135600 858601012 2975 2975 3060 2930 19249
347 20250403 135500 801460422 2975 3145 3275 2950 61823
348 20250403 135400 609894482 3120 3020 3150 3005 13240
349 20250403 135300 569449852 2940 2940 2940 2940 0
350 20250403 135200 569449852 2940 3265 3290 2940 46491
351 20250403 135100 418897277 3265 3210 3295 3200 50245
352 20250403 135000 255461502 3205 3175 3215 3050 36285
353 20250403 134900 140784850 3175 3075 3175 3075 19900
354 20250403 134800 78801395 3075 3075 3075 3075 0
355 20250403 134700 78801395 3075 2865 3075 2865 12570
356 20250403 134600 41115970 2865 2865 2865 2865 0
357 20250403 134500 41115970 2865 2865 2865 2865 0
358 20250403 134400 41115970 2865 2865 2865 2865 0
359 20250403 134300 41115970 2865 2865 2865 2865 0
360 20250403 134200 41115970 2865 2865 2865 2865 0
361 20250403 134100 41115970 2865 2865 2865 2865 0
362 20250403 134000 41115970 2865 2865 2865 2865 0
363 20250403 133900 41115970 2865 2865 2865 2865 0
364 20250403 133800 41115970 2865 2865 2865 2865 0
365 20250403 133700 41115970 2865 2865 2865 2865 0
366 20250403 133600 41115970 2865 2850 2865 2850 4263
367 20250403 133500 28964040 2850 2850 2850 2850 0
368 20250403 133400 28964040 2850 2850 2850 2850 1
369 20250403 133300 28961190 2825 2825 2825 2825 1
370 20250403 133200 28958365 2850 2850 2850 2850 0
371 20250403 133100 28958365 2850 2850 2850 2850 1
372 20250403 133000 28955515 2825 2850 2850 2825 2
373 20250403 132900 28949840 2825 2825 2825 2825 0
374 20250403 132800 28949840 2825 2825 2825 2825 0
375 20250403 132700 28949840 2825 2825 2825 2825 0
376 20250403 132600 28949840 2825 2830 2830 2825 4
377 20250403 132500 28938525 2830 2830 2830 2830 0
378 20250403 132400 28938525 2830 2830 2830 2830 0
379 20250403 132300 28938525 2830 2830 2830 2830 24
380 20250403 132200 28870605 2850 2850 2850 2850 0
381 20250403 132100 28870605 2850 2850 2850 2850 0
382 20250403 132000 28870605 2850 2850 2850 2850 0
383 20250403 131900 28870605 2850 2830 2850 2830 362
384 20250403 131800 27846125 2835 2835 2835 2835 362
385 20250403 131700 26819855 2850 2850 2850 2850 0
386 20250403 131600 26819855 2850 2850 2850 2850 0
387 20250403 131500 26819855 2850 2850 2850 2850 0
388 20250403 131400 26819855 2850 2850 2850 2850 0
389 20250403 131300 26819855 2850 2850 2850 2850 0
390 20250403 131200 26819855 2850 2850 2850 2850 0
391 20250403 131100 26819855 2850 2850 2850 2850 0
392 20250403 131000 26819855 2850 2850 2850 2850 13
393 20250403 130900 26782805 2850 2850 2850 2850 0
394 20250403 130800 26782805 2850 2850 2850 2850 0
395 20250403 130700 26782805 2850 2850 2850 2850 0
396 20250403 130600 26782805 2850 2850 2850 2850 0
397 20250403 130500 26782805 2850 2850 2850 2850 0
398 20250403 130400 26782805 2850 2850 2850 2850 0
399 20250403 130300 26782805 2850 2850 2850 2850 18
400 20250403 130200 26731505 2850 2850 2850 2850 10
401 20250403 130100 26703005 2850 2850 2850 2850 0
402 20250403 130000 26703005 2850 2850 2850 2850 0
403 20250403 125900 26703005 2850 2850 2850 2850 0
404 20250403 125800 26703005 2850 2850 2850 2850 0
405 20250403 125700 26703005 2850 2850 2850 2850 0
406 20250403 125600 26703005 2850 2850 2850 2850 0
407 20250403 125500 26703005 2850 2850 2850 2850 0
408 20250403 125400 26703005 2850 2850 2850 2850 0
409 20250403 125300 26703005 2850 2850 2850 2850 0
410 20250403 125200 26703005 2850 2850 2850 2850 0
411 20250403 125100 26703005 2850 2850 2850 2850 0
412 20250403 125000 26703005 2850 2850 2850 2850 0
413 20250403 124900 26703005 2850 2850 2850 2850 0
414 20250403 124800 26703005 2850 2850 2850 2850 0
415 20250403 124700 26703005 2850 2850 2850 2850 0
416 20250403 124600 26703005 2850 2850 2850 2850 0
417 20250403 124500 26703005 2850 2850 2850 2850 0
418 20250403 124400 26703005 2850 2850 2850 2850 0
419 20250403 124300 26703005 2850 2850 2850 2850 0
420 20250403 124200 26703005 2850 2850 2850 2850 1
421 20250403 124100 26700155 2830 2830 2830 2830 0
422 20250403 124000 26700155 2830 2830 2830 2830 0
423 20250403 123900 26700155 2830 2830 2830 2830 0
424 20250403 123800 26700155 2830 2830 2830 2830 0
425 20250403 123700 26700155 2830 2830 2830 2830 0
426 20250403 123600 26700155 2830 2830 2830 2830 0
427 20250403 123500 26700155 2830 2830 2830 2830 0
428 20250403 123400 26700155 2830 2830 2830 2830 0
429 20250403 123300 26700155 2830 2830 2830 2830 0
430 20250403 123200 26700155 2830 2840 2840 2830 30
431 20250403 123100 26615100 2850 2850 2850 2850 0
432 20250403 123000 26615100 2850 2850 2850 2850 0
433 20250403 122900 26615100 2850 2850 2850 2850 0
434 20250403 122800 26615100 2850 2850 2850 2850 0
435 20250403 122700 26615100 2850 2850 2850 2850 2
436 20250403 122600 26609400 2830 2830 2830 2830 0
437 20250403 122500 26609400 2830 2830 2830 2830 0
438 20250403 122400 26609400 2830 2830 2830 2830 0
439 20250403 122300 26609400 2830 2830 2830 2830 0
440 20250403 122200 26609400 2830 2830 2830 2830 0
441 20250403 122100 26609400 2830 2830 2830 2830 0
442 20250403 122000 26609400 2830 2835 2835 2830 11
443 20250403 121900 26578220 2850 2850 2850 2850 0
444 20250403 121800 26578220 2850 2850 2850 2850 107
445 20250403 121700 26273270 2845 2845 2845 2845 0
446 20250403 121600 26273270 2845 2845 2845 2845 0
447 20250403 121500 26273270 2845 2845 2845 2845 10
448 20250403 121400 26244820 2850 2850 2850 2850 0
449 20250403 121300 26244820 2850 2850 2850 2850 0
450 20250403 121200 26244820 2850 2850 2850 2850 0
451 20250403 121100 26244820 2850 2850 2850 2850 0
452 20250403 121000 26244820 2850 2850 2850 2850 0
453 20250403 120900 26244820 2850 2850 2850 2850 1
454 20250403 120800 26241970 2830 2830 2830 2830 0
455 20250403 120700 26241970 2830 2830 2830 2830 0
456 20250403 120600 26241970 2830 2830 2830 2830 0
457 20250403 120500 26241970 2830 2830 2830 2830 0
458 20250403 120400 26241970 2830 2830 2830 2830 0
459 20250403 120300 26241970 2830 2830 2830 2830 0
460 20250403 120200 26241970 2830 2830 2830 2830 0
461 20250403 120100 26241970 2830 2830 2830 2830 0
462 20250403 120000 26241970 2830 2830 2830 2830 0
463 20250403 115900 26241970 2830 2830 2830 2830 0
464 20250403 115800 26241970 2830 2830 2830 2830 0
465 20250403 115700 26241970 2830 2830 2830 2830 0
466 20250403 115600 26241970 2830 2830 2830 2830 0
467 20250403 115500 26241970 2830 2830 2830 2830 1
468 20250403 115400 26239140 2830 2830 2830 2830 0
469 20250403 115300 26239140 2830 2830 2830 2830 0
470 20250403 115200 26239140 2830 2830 2830 2830 0
471 20250403 115100 26239140 2830 2830 2830 2830 30
472 20250403 115000 26154240 2850 2830 2850 2830 26
473 20250403 114900 26080560 2850 2850 2850 2850 0
474 20250403 114800 26080560 2850 2850 2850 2850 0
475 20250403 114700 26080560 2850 2850 2850 2850 0
476 20250403 114600 26080560 2850 2850 2850 2850 0
477 20250403 114500 26080560 2850 2850 2850 2850 0
478 20250403 114400 26080560 2850 2850 2850 2850 0
479 20250403 114300 26080560 2850 2850 2850 2850 0
480 20250403 114200 26080560 2850 2850 2850 2850 7
481 20250403 114100 26060610 2830 2830 2830 2830 0
482 20250403 114000 26060610 2830 2830 2830 2830 0
483 20250403 113900 26060610 2830 2830 2830 2830 0
484 20250403 113800 26060610 2830 2855 2855 2830 2
485 20250403 113700 26054925 2830 2830 2830 2830 70
486 20250403 113600 25856825 2830 2830 2830 2830 0
487 20250403 113500 25856825 2830 2830 2830 2830 0
488 20250403 113400 25856825 2830 2830 2830 2830 0
489 20250403 113300 25856825 2830 2830 2830 2830 0
490 20250403 113200 25856825 2830 2830 2830 2830 1
491 20250403 113100 25853995 2835 2850 2850 2835 186
492 20250403 113000 25324045 2850 2850 2850 2850 0
493 20250403 112900 25324045 2850 2850 2850 2850 2
494 20250403 112800 25318345 2830 2830 2830 2830 0
495 20250403 112700 25318345 2830 2830 2830 2830 0
496 20250403 112600 25318345 2830 2830 2830 2830 0
497 20250403 112500 25318345 2830 2830 2830 2830 0
498 20250403 112400 25318345 2830 2830 2830 2830 0
499 20250403 112300 25318345 2830 2830 2830 2830 0
500 20250403 112200 25318345 2830 2830 2830 2830 0
501 20250403 112100 25318345 2830 2830 2830 2830 108
502 20250403 112000 25012705 2830 2830 2830 2830 0
503 20250403 111900 25012705 2830 2830 2830 2830 0
504 20250403 111800 25012705 2830 2830 2830 2830 1
505 20250403 111700 25009875 2855 2855 2855 2855 0
506 20250403 111600 25009875 2855 2855 2855 2855 1
507 20250403 111500 25007020 2830 2830 2830 2830 0
508 20250403 111400 25007020 2830 2830 2830 2830 0
509 20250403 111300 25007020 2830 2830 2830 2830 0
510 20250403 111200 25007020 2830 2835 2835 2830 330
511 20250403 111100 24071730 2835 2835 2835 2835 0
512 20250403 111000 24071730 2835 2835 2835 2835 0
513 20250403 110900 24071730 2835 2835 2835 2835 0
514 20250403 110800 24071730 2835 2835 2835 2835 1
515 20250403 110700 24068895 2855 2855 2855 2855 0
516 20250403 110600 24068895 2855 2855 2855 2855 0
517 20250403 110500 24068895 2855 2855 2855 2855 0
518 20250403 110400 24068895 2855 2855 2855 2855 0
519 20250403 110300 24068895 2855 2855 2855 2855 0
520 20250403 110200 24068895 2855 2855 2855 2855 0
521 20250403 110100 24068895 2855 2855 2855 2855 1
522 20250403 110000 24066040 2855 2855 2855 2855 0
523 20250403 105900 24066040 2855 2855 2855 2855 0
524 20250403 105800 24066040 2855 2855 2855 2855 0
525 20250403 105700 24066040 2855 2855 2855 2855 0
526 20250403 105600 24066040 2855 2855 2855 2855 36
527 20250403 105500 23963260 2855 2855 2855 2855 1
528 20250403 105400 23960405 2855 2855 2855 2855 0
529 20250403 105300 23960405 2855 2855 2855 2855 0
530 20250403 105200 23960405 2855 2855 2855 2855 0
531 20250403 105100 23960405 2855 2855 2855 2855 0
532 20250403 105000 23960405 2855 2855 2855 2855 0
533 20250403 104900 23960405 2855 2855 2855 2855 0
534 20250403 104800 23960405 2855 2855 2855 2855 0
535 20250403 104700 23960405 2855 2855 2855 2855 0
536 20250403 104600 23960405 2855 2855 2855 2855 0
537 20250403 104500 23960405 2855 2855 2855 2855 1
538 20250403 104400 23957550 2835 2835 2835 2835 0
539 20250403 104300 23957550 2835 2835 2835 2835 0
540 20250403 104200 23957550 2835 2835 2835 2835 1
541 20250403 104100 23954715 2835 2835 2835 2835 0
542 20250403 104000 23954715 2835 2835 2835 2835 1
543 20250403 103900 23951880 2860 2860 2860 2860 0
544 20250403 103800 23951880 2860 2860 2860 2860 0
545 20250403 103700 23951880 2860 2860 2860 2860 0
546 20250403 103600 23951880 2860 2860 2860 2860 0
547 20250403 103500 23951880 2860 2860 2860 2860 0
548 20250403 103400 23951880 2860 2860 2860 2860 0
549 20250403 103300 23951880 2860 2860 2860 2860 336
550 20250403 103200 22990920 2860 2860 2860 2860 0
551 20250403 103100 22990920 2860 2860 2860 2860 0
552 20250403 103000 22990920 2860 2860 2860 2860 0
553 20250403 102900 22990920 2860 2860 2860 2860 0
554 20250403 102800 22990920 2860 2860 2860 2860 0
555 20250403 102700 22990920 2860 2860 2860 2860 0
556 20250403 102600 22990920 2860 2860 2860 2860 0
557 20250403 102500 22990920 2860 2860 2860 2860 0
558 20250403 102400 22990920 2860 2860 2860 2860 0
559 20250403 102300 22990920 2860 2860 2860 2860 10
560 20250403 102200 22962320 2860 2860 2860 2860 10
561 20250403 102100 22933720 2860 2860 2860 2860 0
562 20250403 102000 22933720 2860 2860 2860 2860 0
563 20250403 101900 22933720 2860 2860 2860 2860 0
564 20250403 101800 22933720 2860 2860 2860 2860 1
565 20250403 101700 22930860 2835 2835 2835 2835 249
566 20250403 101600 22224945 2860 2835 2860 2835 2
567 20250403 101500 22219250 2835 2835 2835 2835 0
568 20250403 101400 22219250 2835 2835 2835 2835 0
569 20250403 101300 22219250 2835 2835 2835 2835 0
570 20250403 101200 22219250 2835 2835 2835 2835 200
571 20250403 101100 21652250 2860 2860 2860 2860 0
572 20250403 101000 21652250 2860 2860 2860 2860 0
573 20250403 100900 21652250 2860 2860 2860 2860 10
574 20250403 100800 21623650 2865 2865 2865 2865 0
575 20250403 100700 21623650 2865 2865 2865 2865 0
576 20250403 100600 21623650 2865 2865 2865 2865 0
577 20250403 100500 21623650 2865 2865 2865 2865 0
578 20250403 100400 21623650 2865 2865 2865 2865 0
579 20250403 100300 21623650 2865 2865 2865 2865 0
580 20250403 100200 21623650 2865 2865 2865 2865 1
581 20250403 100100 21620785 2865 2865 2865 2865 1
582 20250403 100000 21617920 2835 2835 2835 2835 0
583 20250403 095900 21617920 2835 2835 2835 2835 0
584 20250403 095800 21617920 2835 2835 2835 2835 0
585 20250403 095700 21617920 2835 2835 2835 2835 0
586 20250403 095600 21617920 2835 2835 2835 2835 16
587 20250403 095500 21572560 2865 2865 2865 2865 0
588 20250403 095400 21572560 2865 2865 2865 2865 6
589 20250403 095300 21555370 2865 2865 2865 2865 0
590 20250403 095200 21555370 2865 2865 2865 2865 0
591 20250403 095100 21555370 2865 2865 2865 2865 0
592 20250403 095000 21555370 2865 2865 2865 2865 80
593 20250403 094900 21326170 2860 2860 2860 2860 0
594 20250403 094800 21326170 2860 2860 2860 2860 175
595 20250403 094700 20825670 2860 2860 2860 2860 0
596 20250403 094600 20825670 2860 2860 2860 2860 0
597 20250403 094500 20825670 2860 2860 2860 2860 5
598 20250403 094400 20811370 2860 2860 2860 2860 0
599 20250403 094300 20811370 2860 2860 2860 2860 4
600 20250403 094200 20799930 2830 2830 2830 2830 0
601 20250403 094100 20799930 2830 2830 2830 2830 0
602 20250403 094000 20799930 2830 2830 2830 2830 0
603 20250403 093900 20799930 2830 2850 2860 2830 363
604 20250403 093800 19764460 2835 2835 2835 2835 80
605 20250403 093700 19537660 2835 2845 2845 2835 275
606 20250403 093600 18757985 2840 2840 2840 2840 0
607 20250403 093500 18757985 2840 2840 2840 2840 0
608 20250403 093400 18757985 2840 2840 2840 2840 0
609 20250403 093300 18757985 2840 2840 2840 2840 0
610 20250403 093200 18757985 2840 2840 2840 2840 0
611 20250403 093100 18757985 2840 2850 2850 2840 346
612 20250403 093000 17772285 2850 2845 2850 2845 18
613 20250403 092900 17721050 2820 2820 2820 2820 3
614 20250403 092800 17712590 2820 2835 2835 2820 27
615 20250403 092700 17636125 2855 2855 2855 2855 0
616 20250403 092600 17636125 2855 2855 2855 2855 359
617 20250403 092500 16611180 2860 2860 2860 2860 0
618 20250403 092400 16611180 2860 2860 2860 2860 353
619 20250403 092300 15601600 2860 2860 2860 2860 0
620 20250403 092200 15601600 2860 2860 2860 2860 0
621 20250403 092100 15601600 2860 2860 2860 2860 0
622 20250403 092000 15601600 2860 2860 2860 2860 50
623 20250403 091900 15458600 2860 2860 2860 2860 0
624 20250403 091800 15458600 2860 2860 2860 2860 7
625 20250403 091700 15438580 2860 2860 2860 2860 72
626 20250403 091600 15232660 2860 2860 2865 2860 1550
627 20250403 091500 10799415 2830 2830 2830 2830 1
628 20250403 091400 10796585 2860 2860 2860 2860 500
629 20250403 091300 9366585 2860 2830 2860 2830 17
630 20250403 091200 9318065 2825 2815 2825 2815 103
631 20250403 091100 9027605 2810 2805 2810 2805 425
632 20250403 091000 7834095 2805 2795 2805 2795 175
633 20250403 090900 7343230 2795 2790 2795 2790 359
634 20250403 090800 6339850 2790 2790 2790 2790 106
635 20250403 090700 6044110 2790 2790 2790 2790 150
636 20250403 090600 5625610 2805 2790 2805 2790 277
637 20250403 090500 4851610 2795 2795 2795 2795 1
638 20250403 090400 4848815 2795 2790 2810 2790 29
639 20250403 090300 4767705 2790 2790 2790 2790 34
640 20250403 090200 4672845 2805 2802 2805 2802 60
641 20250403 090100 4504575 2875 2800 2875 2785 1071
642 20250403 090000 1512925 2800 2800 2825 2800 540