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

658
110990/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,195600,831469115,14890,14890,14890,14890,680
20250403,195500,831469115,14890,14890,14890,14890,0
20250403,195400,831469115,14890,14890,14890,14890,0
20250403,195300,831469115,14890,14890,14890,14890,0
20250403,195200,831469115,14890,14890,14890,14890,0
20250403,195100,831469115,14890,14890,14890,14890,0
20250403,195000,831469115,14890,14890,14890,14890,0
20250403,194900,831469115,14890,14890,14890,14890,0
20250403,194800,831469115,14890,14890,14890,14890,0
20250403,194700,831469115,14890,14890,14890,14890,0
20250403,194600,831469115,14890,14890,14890,14890,0
20250403,194500,831469115,14890,14890,14890,14890,0
20250403,194400,831469115,14890,14890,14890,14890,0
20250403,194300,831469115,14890,14890,14890,14890,0
20250403,194200,831469115,14890,14890,14890,14890,0
20250403,194100,831469115,14890,14890,14890,14890,0
20250403,194000,831469115,14890,14890,14890,14890,0
20250403,193900,831469115,14890,14890,14890,14890,0
20250403,193800,831469115,14890,14890,14890,14890,0
20250403,193700,831469115,14890,14890,14890,14890,0
20250403,193600,831469115,14890,14890,14890,14890,0
20250403,193500,831469115,14890,14890,14890,14890,0
20250403,193400,831469115,14890,14890,14890,14890,0
20250403,193300,831469115,14890,14890,14890,14890,0
20250403,193200,831469115,14890,14890,14890,14890,0
20250403,193100,831469115,14890,14890,14890,14890,0
20250403,193000,831469115,14890,14890,14890,14890,0
20250403,192900,831469115,14890,14890,14890,14890,0
20250403,192800,831469115,14890,14890,14890,14890,0
20250403,192700,831469115,14890,14890,14890,14890,0
20250403,192600,831469115,14890,14890,14890,14890,680
20250403,192500,831469115,14890,14890,14890,14890,0
20250403,192400,831469115,14890,14890,14890,14890,0
20250403,192300,831469115,14890,14890,14890,14890,0
20250403,192200,831469115,14890,14890,14890,14890,0
20250403,192100,831469115,14890,14890,14890,14890,0
20250403,192000,831469115,14890,14890,14890,14890,0
20250403,191900,831469115,14890,14890,14890,14890,0
20250403,191800,831469115,14890,14890,14890,14890,0
20250403,191700,831469115,14890,14890,14890,14890,0
20250403,191600,831469115,14890,14890,14890,14890,0
20250403,191500,831469115,14890,14890,14890,14890,0
20250403,191400,831469115,14890,14890,14890,14890,0
20250403,191300,831469115,14890,14890,14890,14890,0
20250403,191200,831469115,14890,14890,14890,14890,0
20250403,191100,831469115,14890,14890,14890,14890,0
20250403,191000,831469115,14890,14890,14890,14890,0
20250403,190900,831469115,14890,14890,14890,14890,0
20250403,190800,831469115,14890,14890,14890,14890,0
20250403,190700,831469115,14890,14890,14890,14890,0
20250403,190600,831469115,14890,14890,14890,14890,0
20250403,190500,831469115,14890,14890,14890,14890,0
20250403,190400,831469115,14890,14890,14890,14890,0
20250403,190300,831469115,14890,14890,14890,14890,0
20250403,190200,831469115,14890,14890,14890,14890,0
20250403,190100,831469115,14890,14890,14890,14890,0
20250403,190000,831469115,14890,14890,14890,14890,0
20250403,185900,831469115,14890,14890,14890,14890,0
20250403,185800,831469115,14890,14890,14890,14890,0
20250403,185700,831469115,14890,14890,14890,14890,0
20250403,185600,831469115,14890,14890,14890,14890,680
20250403,185500,831469115,14890,14890,14890,14890,0
20250403,185400,831469115,14890,14890,14890,14890,0
20250403,185300,831469115,14890,14890,14890,14890,0
20250403,185200,831469115,14890,14890,14890,14890,0
20250403,185100,831469115,14890,14890,14890,14890,0
20250403,185000,831469115,14890,14890,14890,14890,0
20250403,184900,831469115,14890,14890,14890,14890,0
20250403,184800,831469115,14890,14890,14890,14890,0
20250403,184700,831469115,14890,14890,14890,14890,0
20250403,184600,831469115,14890,14890,14890,14890,0
20250403,184500,831469115,14890,14890,14890,14890,0
20250403,184400,831469115,14890,14890,14890,14890,0
20250403,184300,831469115,14890,14890,14890,14890,0
20250403,184200,831469115,14890,14890,14890,14890,0
20250403,184100,831469115,14890,14890,14890,14890,0
20250403,184000,831469115,14890,14890,14890,14890,0
20250403,183900,831469115,14890,14890,14890,14890,0
20250403,183800,831469115,14890,14890,14890,14890,0
20250403,183700,831469115,14890,14890,14890,14890,0
20250403,183600,831469115,14890,14890,14890,14890,0
20250403,183500,831469115,14890,14890,14890,14890,0
20250403,183400,831469115,14890,14890,14890,14890,0
20250403,183300,831469115,14890,14890,14890,14890,0
20250403,183200,831469115,14890,14890,14890,14890,0
20250403,183100,831469115,14890,14890,14890,14890,0
20250403,183000,831469115,14890,14890,14890,14890,0
20250403,182900,831469115,14890,14890,14890,14890,0
20250403,182800,831469115,14890,14890,14890,14890,0
20250403,182700,831469115,14890,14890,14890,14890,0
20250403,182600,831469115,14890,14890,14890,14890,680
20250403,182500,831469115,14890,14890,14890,14890,0
20250403,182400,831469115,14890,14890,14890,14890,0
20250403,182300,831469115,14890,14890,14890,14890,0
20250403,182200,831469115,14890,14890,14890,14890,0
20250403,182100,831469115,14890,14890,14890,14890,0
20250403,182000,831469115,14890,14890,14890,14890,0
20250403,181900,831469115,14890,14890,14890,14890,0
20250403,181800,831469115,14890,14890,14890,14890,0
20250403,181700,831469115,14890,14890,14890,14890,0
20250403,181600,831469115,14890,14890,14890,14890,0
20250403,181500,831469115,14890,14890,14890,14890,0
20250403,181400,831469115,14890,14890,14890,14890,0
20250403,181300,831469115,14890,14890,14890,14890,0
20250403,181200,831469115,14890,14890,14890,14890,0
20250403,181100,831469115,14890,14890,14890,14890,0
20250403,181000,831469115,14890,14890,14890,14890,0
20250403,180900,831469115,14890,14890,14890,14890,0
20250403,180800,831469115,14890,14890,14890,14890,0
20250403,180700,831469115,14890,14890,14890,14890,0
20250403,180600,831469115,14890,14890,14890,14890,0
20250403,180500,831469115,14890,14890,14890,14890,0
20250403,180400,831469115,14890,14890,14890,14890,0
20250403,180300,831469115,14890,14890,14890,14890,0
20250403,180200,831469115,14890,14890,14890,14890,0
20250403,180100,831469115,14890,14890,14890,14890,0
20250403,180000,831469115,14890,14890,14890,14890,0
20250403,175900,831469115,14890,14890,14890,14890,0
20250403,175800,831469115,14890,14890,14890,14890,0
20250403,175700,831469115,14890,14890,14890,14890,0
20250403,175600,831469115,14890,14890,14890,14890,680
20250403,175500,831469115,14890,14890,14890,14890,0
20250403,175400,831469115,14890,14890,14890,14890,0
20250403,175300,831469115,14890,14890,14890,14890,0
20250403,175200,831469115,14890,14890,14890,14890,0
20250403,175100,831469115,14890,14890,14890,14890,0
20250403,175000,831469115,14890,14890,14890,14890,0
20250403,174900,831469115,14890,14890,14890,14890,0
20250403,174800,831469115,14890,14890,14890,14890,0
20250403,174700,831469115,14890,14890,14890,14890,0
20250403,174600,831469115,14890,14890,14890,14890,0
20250403,174500,831469115,14890,14890,14890,14890,0
20250403,174400,831469115,14890,14890,14890,14890,0
20250403,174300,831469115,14890,14890,14890,14890,0
20250403,174200,831469115,14890,14890,14890,14890,0
20250403,174100,831469115,14890,14890,14890,14890,0
20250403,174000,831469115,14890,14890,14890,14890,0
20250403,173900,831469115,14890,14890,14890,14890,0
20250403,173800,831469115,14890,14890,14890,14890,0
20250403,173700,831469115,14890,14890,14890,14890,0
20250403,173600,831469115,14890,14890,14890,14890,0
20250403,173500,831469115,14890,14890,14890,14890,0
20250403,173400,831469115,14890,14890,14890,14890,0
20250403,173300,831469115,14890,14890,14890,14890,0
20250403,173200,831469115,14890,14890,14890,14890,0
20250403,173100,831469115,14890,14890,14890,14890,0
20250403,173000,831469115,14890,14890,14890,14890,0
20250403,172900,831469115,14890,14890,14890,14890,0
20250403,172800,831469115,14890,14890,14890,14890,0
20250403,172700,831469115,14890,14890,14890,14890,0
20250403,172600,831469115,14890,14890,14890,14890,680
20250403,172500,831469115,14890,14890,14890,14890,0
20250403,172400,831469115,14890,14890,14890,14890,0
20250403,172300,831469115,14890,14890,14890,14890,0
20250403,172200,831469115,14890,14890,14890,14890,0
20250403,172100,831469115,14890,14890,14890,14890,0
20250403,172000,831469115,14890,14890,14890,14890,0
20250403,171900,831469115,14890,14890,14890,14890,0
20250403,171800,831469115,14890,14890,14890,14890,0
20250403,171700,831469115,14890,14890,14890,14890,0
20250403,171600,831469115,14890,14890,14890,14890,0
20250403,171500,831469115,14890,14890,14890,14890,0
20250403,171400,831469115,14890,14890,14890,14890,0
20250403,171300,831469115,14890,14890,14890,14890,0
20250403,171200,831469115,14890,14890,14890,14890,0
20250403,171100,831469115,14890,14890,14890,14890,0
20250403,171000,831469115,14890,14890,14890,14890,0
20250403,170900,831469115,14890,14890,14890,14890,0
20250403,170800,831469115,14890,14890,14890,14890,0
20250403,170700,831469115,14890,14890,14890,14890,0
20250403,170600,831469115,14890,14890,14890,14890,0
20250403,170500,831469115,14890,14890,14890,14890,0
20250403,170400,831469115,14890,14890,14890,14890,0
20250403,170300,831469115,14890,14890,14890,14890,0
20250403,170200,831469115,14890,14890,14890,14890,0
20250403,170100,831469115,14890,14890,14890,14890,0
20250403,170000,831469115,14890,14890,14890,14890,0
20250403,165900,831469115,14890,14890,14890,14890,0
20250403,165800,831469115,14890,14890,14890,14890,0
20250403,165700,831469115,14890,14890,14890,14890,0
20250403,165600,831469115,14890,14890,14890,14890,680
20250403,165500,831469115,14890,14890,14890,14890,0
20250403,165400,831469115,14890,14890,14890,14890,0
20250403,165300,831469115,14890,14890,14890,14890,0
20250403,165200,831469115,14890,14890,14890,14890,0
20250403,165100,831469115,14890,14890,14890,14890,0
20250403,165000,831469115,14890,14890,14890,14890,0
20250403,164900,831469115,14890,14890,14890,14890,0
20250403,164800,831469115,14890,14890,14890,14890,0
20250403,164700,831469115,14890,14890,14890,14890,0
20250403,164600,831469115,14890,14890,14890,14890,0
20250403,164500,831469115,14890,14890,14890,14890,0
20250403,164400,831469115,14890,14890,14890,14890,0
20250403,164300,831469115,14890,14890,14890,14890,0
20250403,164200,831469115,14890,14890,14890,14890,0
20250403,164100,831469115,14890,14890,14890,14890,0
20250403,164000,831469115,14890,14890,14890,14890,0
20250403,163900,831469115,14890,14890,14890,14890,0
20250403,163800,831469115,14890,14890,14890,14890,0
20250403,163700,831469115,14890,14890,14890,14890,0
20250403,163600,831469115,14890,14890,14890,14890,0
20250403,163500,831469115,14890,14890,14890,14890,0
20250403,163400,831469115,14890,14890,14890,14890,0
20250403,163300,831469115,14890,14890,14890,14890,0
20250403,163200,831469115,14890,14890,14890,14890,0
20250403,163100,831469115,14890,14890,14890,14890,0
20250403,163000,831469115,14890,14890,14890,14890,0
20250403,162900,831469115,14890,14890,14890,14890,0
20250403,162800,831469115,14890,14890,14890,14890,0
20250403,162700,831469115,14890,14890,14890,14890,0
20250403,162600,831469115,14890,14890,14890,14890,680
20250403,162500,831469115,14890,14890,14890,14890,0
20250403,162400,831469115,14890,14890,14890,14890,0
20250403,162300,831469115,14890,14890,14890,14890,0
20250403,162200,831469115,14890,14890,14890,14890,0
20250403,162100,831469115,14890,14890,14890,14890,0
20250403,162000,831469115,14890,14890,14890,14890,0
20250403,161900,831469115,14890,14890,14890,14890,0
20250403,161800,831469115,14890,14890,14890,14890,0
20250403,161700,831469115,14890,14890,14890,14890,0
20250403,161600,831469115,14890,14890,14890,14890,0
20250403,161500,831469115,14890,14890,14890,14890,0
20250403,161400,831469115,14890,14890,14890,14890,0
20250403,161300,831469115,14890,14890,14890,14890,0
20250403,161200,831469115,14890,14890,14890,14890,0
20250403,161100,831469115,14890,14890,14890,14890,0
20250403,161000,831469115,14890,14890,14890,14890,0
20250403,160900,831469115,14890,14890,14890,14890,0
20250403,160800,831469115,14890,14890,14890,14890,0
20250403,160700,831469115,14890,14890,14890,14890,0
20250403,160600,831469115,14890,14890,14890,14890,0
20250403,160500,831469115,14890,14890,14890,14890,0
20250403,160400,831469115,14890,14890,14890,14890,0
20250403,160300,831469115,14890,14890,14890,14890,0
20250403,160200,831469115,14890,14890,14890,14890,0
20250403,160100,831469115,14890,14890,14890,14890,0
20250403,160000,831469115,14890,14890,14890,14890,0
20250403,155900,831469115,14890,14890,14890,14890,0
20250403,155800,831469115,14890,14890,14890,14890,0
20250403,155700,831469115,14890,14890,14890,14890,0
20250403,155600,831469115,14890,14890,14890,14890,680
20250403,155500,831469115,14890,14890,14890,14890,0
20250403,155400,831469115,14890,14890,14890,14890,0
20250403,155300,831469115,14890,14890,14890,14890,0
20250403,155200,831469115,14890,14890,14890,14890,0
20250403,155100,831469115,14890,14890,14890,14890,0
20250403,155000,831469115,14890,14890,14890,14890,0
20250403,154900,831469115,14890,14890,14890,14890,0
20250403,154800,831469115,14890,14890,14890,14890,0
20250403,154700,831469115,14890,14890,14890,14890,0
20250403,154600,831469115,14890,14890,14890,14890,0
20250403,154500,831469115,14890,14890,14890,14890,0
20250403,154400,831469115,14890,14890,14890,14890,0
20250403,154300,831469115,14890,14890,14890,14890,0
20250403,154200,831469115,14890,14890,14890,14890,0
20250403,154100,831469115,14890,14890,14890,14890,0
20250403,154000,831469115,14890,14890,14890,14890,0
20250403,153900,831469115,14890,14890,14890,14890,0
20250403,153800,831469115,14890,14890,14890,14890,0
20250403,153700,831469115,14890,14890,14890,14890,0
20250403,153600,831469115,14890,14890,14890,14890,0
20250403,153500,831469115,14890,14890,14890,14890,0
20250403,153400,831469115,14890,14890,14890,14890,0
20250403,153300,831469115,14890,14890,14890,14890,0
20250403,153200,831469115,14890,14890,14890,14890,0
20250403,153100,831469115,14890,14890,14890,14890,0
20250403,153000,831469115,14890,14890,14890,14890,680
20250403,152900,821343915,14890,14890,14890,14890,0
20250403,152800,821343915,14890,14890,14890,14890,0
20250403,152700,821343915,14890,14890,14890,14890,0
20250403,152600,821343915,14890,14890,14890,14890,0
20250403,152500,821343915,14890,14890,14890,14890,0
20250403,152400,821343915,14890,14890,14890,14890,0
20250403,152300,821343915,14890,14890,14890,14890,0
20250403,152200,821343915,14890,14890,14890,14890,0
20250403,152100,821343915,14890,14890,14890,14890,0
20250403,152000,821343915,14890,14890,14890,14890,0
20250403,151900,821343915,14890,14870,14890,14870,233
20250403,151800,817877075,14850,14850,14850,14850,0
20250403,151700,817877075,14850,14840,14850,14840,168
20250403,151600,815383685,14880,14910,14930,14880,274
20250403,151500,811299925,14880,14880,14880,14880,5
20250403,151400,811225525,14880,14870,14880,14870,23
20250403,151300,810883435,14920,14920,14920,14920,0
20250403,151200,810883435,14920,14920,14920,14920,0
20250403,151100,810883435,14920,14920,14920,14920,0
20250403,151000,810883435,14920,14840,14920,14840,980
20250403,150900,796278255,14830,14810,14840,14810,34
20250403,150800,795773925,14810,14840,14840,14810,15
20250403,150700,795551385,14820,14810,14820,14810,166
20250403,150600,793092655,14820,14810,14820,14810,251
20250403,150500,789374965,14820,14850,14850,14810,22
20250403,150400,789048995,14850,14850,14850,14850,50
20250403,150300,788306495,14900,14850,14900,14850,79
20250403,150200,787133295,14850,14850,14850,14850,0
20250403,150100,787133295,14850,14850,14850,14850,0
20250403,150000,787133295,14850,14820,14850,14810,462
20250403,145900,780289165,14820,14820,14910,14810,3321
20250403,145800,730842675,14810,14820,14820,14810,32
20250403,145700,730368555,14820,14810,14820,14810,90
20250403,145600,729035025,14810,14800,14810,14790,683
20250403,145500,718926675,14810,14800,14810,14800,119
20250403,145400,717164475,14800,14800,14800,14800,0
20250403,145300,717164475,14800,14800,14800,14800,24
20250403,145200,716809275,14800,14800,14800,14800,0
20250403,145100,716809275,14800,14800,14800,14800,795
20250403,145000,705043275,14800,14800,14800,14800,0
20250403,144900,705043275,14800,14800,14800,14800,0
20250403,144800,705043275,14800,14810,14810,14800,910
20250403,144700,691567415,14810,14820,14820,14810,355
20250403,144600,686306815,14830,14830,14830,14830,38
20250403,144500,685743275,14850,14830,14850,14830,100
20250403,144400,684259785,14820,14830,14830,14820,14
20250403,144300,684052295,14830,14830,14830,14830,1
20250403,144200,684037465,14830,14830,14830,14830,0
20250403,144100,684037465,14830,14830,14830,14830,16
20250403,144000,683800185,14820,14830,14830,14820,152
20250403,143900,681546655,14820,14820,14820,14820,30
20250403,143800,681102055,14820,14830,14830,14820,527
20250403,143700,673286795,14830,14840,14840,14830,203
20250403,143600,670276015,14850,14850,14850,14850,1
20250403,143500,670261165,14850,14850,14850,14840,709
20250403,143400,659732815,14850,14850,14850,14850,0
20250403,143300,659732815,14850,14850,14850,14850,30
20250403,143200,659287315,14860,14860,14860,14860,0
20250403,143100,659287315,14860,14860,14860,14860,0
20250403,143000,659287315,14860,14860,14860,14860,0
20250403,142900,659287315,14860,14850,14860,14850,591
20250403,142800,650510875,14840,14840,14840,14840,85
20250403,142700,649249475,14840,14840,14840,14840,35
20250403,142600,648730075,14830,14830,14830,14830,11
20250403,142500,648566945,14840,14840,14840,14840,150
20250403,142400,646340945,14830,14830,14830,14830,209
20250403,142300,643241475,14830,14830,14830,14830,0
20250403,142200,643241475,14830,14830,14830,14830,14
20250403,142100,643033855,14830,14860,14860,14830,952
20250403,142000,628903005,14870,14860,14870,14860,49
20250403,141900,628174495,14860,14860,14860,14860,33
20250403,141800,627684115,14860,14860,14860,14860,69
20250403,141700,626658775,14860,14860,14860,14860,0
20250403,141600,626658775,14860,14850,14860,14850,32
20250403,141500,626183275,14870,14870,14880,14870,25
20250403,141400,625811445,14860,14860,14860,14850,1531
20250403,141300,603061425,14890,14890,14890,14890,0
20250403,141200,603061425,14890,14890,14890,14890,11
20250403,141100,602897635,14900,14870,14900,14870,313
20250403,141000,598238555,14840,14840,14840,14840,1
20250403,140900,598223715,14850,14855,14855,14840,69
20250403,140800,597199480,14880,14880,14880,14880,3
20250403,140700,597154840,14840,14840,14870,14840,405
20250403,140600,591138060,14830,14830,14830,14830,0
20250403,140500,591138060,14830,14830,14830,14830,0
20250403,140400,591138060,14830,14830,14830,14830,18
20250403,140300,590871120,14830,14830,14830,14830,13
20250403,140200,590678330,14810,14810,14810,14810,0
20250403,140100,590678330,14810,14810,14810,14810,15
20250403,140000,590456180,14810,14810,14810,14810,10
20250403,135900,590308080,14810,14810,14810,14810,33
20250403,135800,589819350,14810,14810,14810,14810,0
20250403,135700,589819350,14810,14800,14810,14800,39
20250403,135600,589242060,14800,14810,14810,14790,1130
20250403,135500,572516970,14870,14810,14870,14810,215
20250403,135400,569331480,14810,14800,14810,14800,144
20250403,135300,567199890,14810,14840,14850,14810,932
20250403,135200,553361330,14840,14840,14840,14840,0
20250403,135100,553361330,14840,14810,14840,14810,79
20250403,135000,552191310,14810,14800,14810,14800,100
20250403,134900,550710620,14810,14810,14810,14810,14
20250403,134800,550503280,14800,14800,14800,14800,14
20250403,134700,550296080,14800,14800,14800,14800,1
20250403,134600,550281280,14810,14810,14810,14810,121
20250403,134500,548489270,14810,14810,14810,14810,0
20250403,134400,548489270,14810,14810,14810,14810,0
20250403,134300,548489270,14810,14790,14810,14790,48
20250403,134200,547778680,14780,14780,14780,14780,4
20250403,134100,547719560,14780,14770,14780,14770,49
20250403,134000,546995560,14770,14770,14770,14770,0
20250403,133900,546995560,14770,14770,14770,14770,7
20250403,133800,546892170,14770,14770,14770,14770,15
20250403,133700,546670620,14770,14770,14770,14770,0
20250403,133600,546670620,14770,14760,14770,14760,17
20250403,133500,546419660,14750,14750,14750,14750,0
20250403,133400,546419660,14750,14740,14750,14740,76
20250403,133300,545298670,14760,14760,14760,14760,0
20250403,133200,545298670,14760,14790,14790,14760,74
20250403,133100,544204470,14790,14790,14790,14790,60
20250403,133000,543317070,14790,14790,14790,14790,0
20250403,132900,543317070,14790,14790,14790,14790,12
20250403,132800,543139590,14800,14790,14800,14790,74
20250403,132700,542044650,14790,14780,14790,14780,51
20250403,132600,541290710,14780,14780,14780,14780,20
20250403,132500,540995110,14770,14760,14770,14760,59
20250403,132400,540123830,14740,14740,14740,14740,0
20250403,132300,540123830,14740,14740,14740,14740,0
20250403,132200,540123830,14740,14740,14740,14740,24
20250403,132100,539770070,14740,14740,14740,14730,92
20250403,132000,538414410,14740,14740,14740,14740,0
20250403,131900,538414410,14740,14760,14760,14740,146
20250403,131800,536260790,14760,14740,14760,14740,38
20250403,131700,535700300,14740,14740,14750,14730,307
20250403,131600,531176270,14740,14740,14740,14740,0
20250403,131500,531176270,14740,14745,14745,14730,79
20250403,131400,530012280,14730,14730,14730,14730,0
20250403,131300,530012280,14730,14730,14730,14730,0
20250403,131200,530012280,14730,14730,14730,14730,0
20250403,131100,530012280,14730,14730,14730,14730,0
20250403,131000,530012280,14730,14730,14730,14730,41
20250403,130900,529408350,14730,14730,14730,14730,2
20250403,130800,529378890,14730,14730,14730,14730,0
20250403,130700,529378890,14730,14750,14750,14720,129
20250403,130600,527476990,14790,14790,14790,14790,0
20250403,130500,527476990,14790,14790,14790,14790,0
20250403,130400,527476990,14790,14790,14790,14790,1
20250403,130300,527462200,14800,14800,14800,14800,0
20250403,130200,527462200,14800,14800,14800,14800,0
20250403,130100,527462200,14800,14730,14800,14730,126
20250403,130000,525604080,14710,14720,14720,14710,11
20250403,125900,525442210,14720,14720,14720,14720,0
20250403,125800,525442210,14720,14720,14720,14720,0
20250403,125700,525442210,14720,14720,14720,14720,0
20250403,125600,525442210,14720,14730,14730,14720,31
20250403,125500,524985720,14720,14720,14720,14720,0
20250403,125400,524985720,14720,14720,14720,14720,61
20250403,125300,524087800,14720,14720,14720,14710,238
20250403,125200,520585450,14720,14740,14740,14720,227
20250403,125100,517239720,14750,14760,14760,14750,142
20250403,125000,515145200,14750,14750,14750,14750,76
20250403,124900,514024200,14760,14760,14760,14760,15
20250403,124800,513802800,14760,14750,14760,14750,13
20250403,124700,513611040,14770,14790,14790,14760,240
20250403,124600,510068140,14810,14810,14810,14810,0
20250403,124500,510068140,14810,14810,14810,14810,58
20250403,124400,509209160,14850,14850,14850,14850,1
20250403,124300,509194310,14770,14780,14860,14770,107
20250403,124200,507609970,14790,14790,14790,14790,0
20250403,124100,507609970,14790,14790,14790,14790,0
20250403,124000,507609970,14790,14790,14790,14790,0
20250403,123900,507609970,14790,14790,14790,14790,0
20250403,123800,507609970,14790,14790,14790,14780,51
20250403,123700,506856140,14790,14790,14790,14790,0
20250403,123600,506856140,14790,14790,14790,14790,0
20250403,123500,506856140,14790,14790,14790,14790,0
20250403,123400,506856140,14790,14770,14790,14770,113
20250403,123300,505185110,14790,14790,14790,14790,0
20250403,123200,505185110,14790,14790,14790,14790,21
20250403,123100,504874520,14770,14760,14770,14760,102
20250403,123000,503368980,14800,14800,14800,14800,23
20250403,122900,503028580,14790,14780,14790,14780,100
20250403,122800,501549950,14780,14780,14780,14780,0
20250403,122700,501549950,14780,14780,14780,14780,1
20250403,122600,501535170,14790,14730,14790,14730,52
20250403,122500,500766510,14720,14720,14720,14720,0
20250403,122400,500766510,14720,14720,14720,14720,2
20250403,122300,500737070,14800,14800,14800,14800,0
20250403,122200,500737070,14800,14800,14800,14800,1
20250403,122100,500722270,14710,14710,14710,14710,24
20250403,122000,500369230,14790,14800,14800,14790,180
20250403,121900,497705470,14820,14820,14820,14820,0
20250403,121800,497705470,14820,14820,14820,14820,0
20250403,121700,497705470,14820,14830,14830,14810,150
20250403,121600,495482510,14810,14810,14810,14810,0
20250403,121500,495482510,14810,14810,14810,14810,0
20250403,121400,495482510,14810,14810,14810,14810,0
20250403,121300,495482510,14810,14810,14810,14810,0
20250403,121200,495482510,14810,14810,14810,14810,0
20250403,121100,495482510,14810,14810,14810,14810,0
20250403,121000,495482510,14810,14810,14810,14810,0
20250403,120900,495482510,14810,14810,14810,14810,1
20250403,120800,495467700,14880,14870,14890,14870,200
20250403,120700,492491870,14860,14840,14890,14840,500
20250403,120600,485055860,14840,14830,14840,14830,100
20250403,120500,483572790,14830,14830,14830,14830,53
20250403,120400,482786800,14830,14840,14840,14830,14
20250403,120300,482579060,14790,14790,14790,14790,0
20250403,120200,482579060,14790,14790,14790,14790,12
20250403,120100,482401580,14840,14840,14840,14840,1
20250403,120000,482386740,14790,14790,14790,14790,24
20250403,115900,482031780,14800,14800,14800,14800,0
20250403,115800,482031780,14800,14800,14800,14800,14
20250403,115700,481824580,14800,14800,14800,14800,0
20250403,115600,481824580,14800,14800,14800,14800,0
20250403,115500,481824580,14800,14800,14800,14800,21
20250403,115400,481513780,14840,14840,14840,14840,0
20250403,115300,481513780,14840,14840,14840,14840,33
20250403,115200,481024060,14800,14800,14800,14800,0
20250403,115100,481024060,14800,14840,14840,14800,48
20250403,115000,480312300,14790,14790,14790,14790,191
20250403,114900,477487410,14710,14710,14710,14710,0
20250403,114800,477487410,14710,14710,14710,14710,0
20250403,114700,477487410,14710,14710,14710,14710,12
20250403,114600,477310890,14710,14710,14710,14710,10
20250403,114500,477163790,14700,14700,14700,14700,21
20250403,114400,476855090,14700,14700,14700,14700,13
20250403,114300,476663990,14790,14790,14790,14790,0
20250403,114200,476663990,14790,14790,14790,14790,186
20250403,114100,473913050,14830,14830,14830,14830,17
20250403,114000,473660940,14790,14790,14790,14790,13
20250403,113900,473468670,14790,14790,14790,14790,0
20250403,113800,473468670,14790,14790,14790,14790,0
20250403,113700,473468670,14790,14790,14790,14790,13
20250403,113600,473276400,14790,14790,14790,14790,0
20250403,113500,473276400,14790,14790,14790,14790,0
20250403,113400,473276400,14790,14790,14790,14790,0
20250403,113300,473276400,14790,14790,14790,14790,12
20250403,113200,473098920,14820,14820,14820,14820,0
20250403,113100,473098920,14820,14820,14820,14820,8
20250403,113000,472980360,14810,14810,14810,14810,83
20250403,112900,471751130,14810,14830,14830,14790,56
20250403,112800,470921560,14840,14840,14840,14840,142
20250403,112700,468814280,14840,14840,14840,14840,0
20250403,112600,468814280,14840,14840,14840,14840,12
20250403,112500,468636200,14840,14840,14840,14840,50
20250403,112400,467894200,14840,14840,14840,14840,5
20250403,112300,467820000,14840,14840,14840,14840,0
20250403,112200,467820000,14840,14840,14840,14840,15
20250403,112100,467597400,14850,14850,14850,14850,0
20250403,112000,467597400,14850,14850,14850,14850,0
20250403,111900,467597400,14850,14850,14880,14850,62
20250403,111800,466676670,14850,14870,14870,14850,188
20250403,111700,463883380,14900,14900,14900,14900,18
20250403,111600,463615180,14850,14850,14850,14850,8
20250403,111500,463496380,14900,14900,14900,14850,19
20250403,111400,463214030,14900,14900,14900,14900,6
20250403,111300,463124630,14850,14850,14850,14850,0
20250403,111200,463124630,14850,14850,14850,14850,0
20250403,111100,463124630,14850,14900,14900,14850,12
20250403,111000,462946380,14900,14900,14900,14900,0
20250403,110900,462946380,14900,14900,14900,14900,0
20250403,110800,462946380,14900,14900,14900,14900,7
20250403,110700,462842080,14910,14990,14990,14910,264
20250403,110600,458888800,14990,14850,14990,14850,1965
20250403,110500,429515510,14850,14890,14890,14850,1016
20250403,110400,414391730,14800,14800,14800,14800,12
20250403,110300,414214130,14890,14890,14890,14890,59
20250403,110200,413335620,14790,14790,14790,14790,0
20250403,110100,413335620,14790,14790,14790,14790,13
20250403,110000,413143350,14840,14830,14840,14830,327
20250403,105900,408292840,14830,14830,14830,14830,0
20250403,105800,408292840,14830,14830,14830,14830,1
20250403,105700,408278010,14790,14800,14800,14790,13
20250403,105600,408085730,14800,14790,14800,14790,7
20250403,105500,407982180,14790,14790,14790,14790,159
20250403,105400,405630570,14660,14760,14760,14660,5031
20250403,105300,331379210,14690,14690,14690,14690,33
20250403,105200,330894440,14690,14690,14690,14690,0
20250403,105100,330894440,14690,14690,14690,14690,59
20250403,105000,330027730,14650,14650,14650,14650,11
20250403,104900,329866580,14680,14680,14680,14680,0
20250403,104800,329866580,14680,14680,14680,14680,0
20250403,104700,329866580,14680,14690,14690,14680,198
20250403,104600,326958030,14700,14700,14700,14680,76
20250403,104500,325841110,14690,14690,14690,14690,0
20250403,104400,325841110,14690,14690,14690,14690,2
20250403,104300,325811730,14690,14650,14690,14650,13
20250403,104200,325621240,14620,14620,14620,14620,0
20250403,104100,325621240,14620,14620,14620,14620,0
20250403,104000,325621240,14620,14620,14620,14620,0
20250403,103900,325621240,14620,14620,14620,14620,12
20250403,103800,325445800,14670,14670,14670,14670,33
20250403,103700,324961690,14700,14700,14700,14700,4
20250403,103600,324902890,14670,14670,14670,14670,4
20250403,103500,324844210,14670,14680,14680,14670,22
20250403,103400,324521380,14670,14670,14670,14670,0
20250403,103300,324521380,14670,14670,14670,14670,1
20250403,103200,324506710,14670,14760,14760,14670,15
20250403,103100,324286570,14760,14760,14760,14760,0
20250403,103000,324286570,14760,14660,14760,14660,26
20250403,102900,323903810,14660,14660,14660,14660,0
20250403,102800,323903810,14660,14660,14660,14660,12
20250403,102700,323727890,14690,14700,14700,14690,183
20250403,102600,321037900,14700,14700,14700,14700,10
20250403,102500,320890900,14700,14700,14700,14700,13
20250403,102400,320699800,14700,14700,14700,14700,9
20250403,102300,320567500,14750,14750,14750,14750,0
20250403,102200,320567500,14750,14710,14750,14710,205
20250403,102100,317546490,14660,14660,14660,14660,13
20250403,102000,317355910,14630,14630,14630,14630,0
20250403,101900,317355910,14630,14630,14630,14630,9
20250403,101800,317224240,14620,14620,14620,14620,0
20250403,101700,317224240,14620,14620,14620,14620,13
20250403,101600,317034180,14710,14710,14710,14710,43
20250403,101500,316401650,14630,14630,14630,14630,0
20250403,101400,316401650,14630,14630,14630,14630,12
20250403,101300,316226090,14640,14640,14640,14640,0
20250403,101200,316226090,14640,14700,14710,14640,283
20250403,101100,312072730,14640,14640,14640,14640,0
20250403,101000,312072730,14640,14640,14640,14640,33
20250403,100900,311589610,14700,14700,14700,14700,0
20250403,100800,311589610,14700,14620,14700,14620,344
20250403,100700,306557750,14610,14570,14610,14570,27
20250403,100600,306163800,14570,14570,14570,14570,0
20250403,100500,306163800,14570,14570,14570,14570,300
20250403,100400,301792800,14560,14570,14630,14550,4384
20250403,100300,237947320,14550,14640,14640,14550,15
20250403,100200,237728980,14650,14550,14650,14550,531
20250403,100100,230002030,14550,14550,14550,14550,142
20250403,100000,227935930,14550,14550,14550,14550,3
20250403,095900,227892280,14530,14550,14550,14530,1614
20250403,095800,204433200,14560,14560,14560,14560,2
20250403,095700,204404080,14550,14610,14610,14550,1606
20250403,095600,180978810,14600,14600,14600,14600,15
20250403,095500,180759810,14600,14610,14610,14590,1041
20250403,095400,165551830,14620,14660,14660,14620,1143
20250403,095300,148804870,14730,14660,14730,14660,106
20250403,095200,147250770,14670,14670,14670,14670,2011
20250403,095100,117749400,14670,14670,14670,14670,0
20250403,095000,117749400,14670,14670,14670,14670,0
20250403,094900,117749400,14670,14730,14730,14670,16
20250403,094800,117514620,14730,14680,14730,14680,77
20250403,094700,116380910,14720,14710,14720,14700,165
20250403,094600,113953780,14740,14740,14740,14740,0
20250403,094500,113953780,14740,14740,14740,14720,30
20250403,094400,113511800,14740,14740,14740,14740,193
20250403,094300,110666980,14750,14750,14750,14750,1
20250403,094200,110652230,14750,14750,14750,14750,17
20250403,094100,110401480,14740,14740,14740,14740,13
20250403,094000,110209860,14780,14780,14780,14780,0
20250403,093900,110209860,14780,14790,14790,14780,243
20250403,093800,106616930,14790,14750,14790,14720,1065
20250403,093700,90893890,14750,14750,14750,14750,412
20250403,093600,84816890,14730,14730,14730,14730,105
20250403,093500,83270240,14720,14730,14730,14720,60
20250403,093400,82387020,14730,14760,14760,14730,15
20250403,093300,82166040,14770,14770,14770,14770,0
20250403,093200,82166040,14770,14770,14770,14770,0
20250403,093100,82166040,14770,14780,14780,14740,110
20250403,093000,80544150,14770,14770,14770,14770,28
20250403,092900,80130590,14730,14730,14730,14730,0
20250403,092800,80130590,14730,14730,14730,14730,0
20250403,092700,80130590,14730,14740,14740,14730,111
20250403,092600,78495250,14830,14830,14830,14830,238
20250403,092500,74965710,14720,14720,14720,14720,6
20250403,092400,74877390,14720,14720,14720,14720,0
20250403,092300,74877390,14720,14730,14820,14720,531
20250403,092200,67026490,14710,14650,14770,14550,1675
20250403,092100,42530420,14620,14810,14810,14620,251
20250403,092000,38848660,14740,14810,14810,14740,26
20250403,091900,38464440,14730,14730,14730,14730,2
20250403,091800,38434980,14730,14730,14730,14730,0
20250403,091700,38434980,14730,14730,14730,14730,58
20250403,091600,37580640,14720,14720,14720,14720,0
20250403,091500,37580640,14720,14720,14720,14720,0
20250403,091400,37580640,14720,14720,14720,14720,153
20250403,091300,35328480,14690,14710,14710,14690,859
20250403,091200,22694210,14710,14650,14720,14650,28
20250403,091100,22282860,14640,14640,14640,14640,0
20250403,091000,22282860,14640,14630,14640,14630,234
20250403,090900,18857180,14570,14600,14600,14570,350
20250403,090800,13747320,14600,14620,14620,14600,344
20250403,090700,8724360,14720,14650,14720,14620,153
20250403,090600,6484630,14680,14680,14680,14680,0
20250403,090500,6484630,14680,14680,14680,14680,20
20250403,090400,6191030,14670,14670,14670,14670,70
20250403,090300,5164130,14680,14680,14680,14680,0
20250403,090200,5164130,14680,14710,14710,14670,127
20250403,090100,3300060,14650,14650,14650,14650,10
20250403,090000,3153560,14600,14600,14600,14560,216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 195600 831469115 14890 14890 14890 14890 680
3 20250403 195500 831469115 14890 14890 14890 14890 0
4 20250403 195400 831469115 14890 14890 14890 14890 0
5 20250403 195300 831469115 14890 14890 14890 14890 0
6 20250403 195200 831469115 14890 14890 14890 14890 0
7 20250403 195100 831469115 14890 14890 14890 14890 0
8 20250403 195000 831469115 14890 14890 14890 14890 0
9 20250403 194900 831469115 14890 14890 14890 14890 0
10 20250403 194800 831469115 14890 14890 14890 14890 0
11 20250403 194700 831469115 14890 14890 14890 14890 0
12 20250403 194600 831469115 14890 14890 14890 14890 0
13 20250403 194500 831469115 14890 14890 14890 14890 0
14 20250403 194400 831469115 14890 14890 14890 14890 0
15 20250403 194300 831469115 14890 14890 14890 14890 0
16 20250403 194200 831469115 14890 14890 14890 14890 0
17 20250403 194100 831469115 14890 14890 14890 14890 0
18 20250403 194000 831469115 14890 14890 14890 14890 0
19 20250403 193900 831469115 14890 14890 14890 14890 0
20 20250403 193800 831469115 14890 14890 14890 14890 0
21 20250403 193700 831469115 14890 14890 14890 14890 0
22 20250403 193600 831469115 14890 14890 14890 14890 0
23 20250403 193500 831469115 14890 14890 14890 14890 0
24 20250403 193400 831469115 14890 14890 14890 14890 0
25 20250403 193300 831469115 14890 14890 14890 14890 0
26 20250403 193200 831469115 14890 14890 14890 14890 0
27 20250403 193100 831469115 14890 14890 14890 14890 0
28 20250403 193000 831469115 14890 14890 14890 14890 0
29 20250403 192900 831469115 14890 14890 14890 14890 0
30 20250403 192800 831469115 14890 14890 14890 14890 0
31 20250403 192700 831469115 14890 14890 14890 14890 0
32 20250403 192600 831469115 14890 14890 14890 14890 680
33 20250403 192500 831469115 14890 14890 14890 14890 0
34 20250403 192400 831469115 14890 14890 14890 14890 0
35 20250403 192300 831469115 14890 14890 14890 14890 0
36 20250403 192200 831469115 14890 14890 14890 14890 0
37 20250403 192100 831469115 14890 14890 14890 14890 0
38 20250403 192000 831469115 14890 14890 14890 14890 0
39 20250403 191900 831469115 14890 14890 14890 14890 0
40 20250403 191800 831469115 14890 14890 14890 14890 0
41 20250403 191700 831469115 14890 14890 14890 14890 0
42 20250403 191600 831469115 14890 14890 14890 14890 0
43 20250403 191500 831469115 14890 14890 14890 14890 0
44 20250403 191400 831469115 14890 14890 14890 14890 0
45 20250403 191300 831469115 14890 14890 14890 14890 0
46 20250403 191200 831469115 14890 14890 14890 14890 0
47 20250403 191100 831469115 14890 14890 14890 14890 0
48 20250403 191000 831469115 14890 14890 14890 14890 0
49 20250403 190900 831469115 14890 14890 14890 14890 0
50 20250403 190800 831469115 14890 14890 14890 14890 0
51 20250403 190700 831469115 14890 14890 14890 14890 0
52 20250403 190600 831469115 14890 14890 14890 14890 0
53 20250403 190500 831469115 14890 14890 14890 14890 0
54 20250403 190400 831469115 14890 14890 14890 14890 0
55 20250403 190300 831469115 14890 14890 14890 14890 0
56 20250403 190200 831469115 14890 14890 14890 14890 0
57 20250403 190100 831469115 14890 14890 14890 14890 0
58 20250403 190000 831469115 14890 14890 14890 14890 0
59 20250403 185900 831469115 14890 14890 14890 14890 0
60 20250403 185800 831469115 14890 14890 14890 14890 0
61 20250403 185700 831469115 14890 14890 14890 14890 0
62 20250403 185600 831469115 14890 14890 14890 14890 680
63 20250403 185500 831469115 14890 14890 14890 14890 0
64 20250403 185400 831469115 14890 14890 14890 14890 0
65 20250403 185300 831469115 14890 14890 14890 14890 0
66 20250403 185200 831469115 14890 14890 14890 14890 0
67 20250403 185100 831469115 14890 14890 14890 14890 0
68 20250403 185000 831469115 14890 14890 14890 14890 0
69 20250403 184900 831469115 14890 14890 14890 14890 0
70 20250403 184800 831469115 14890 14890 14890 14890 0
71 20250403 184700 831469115 14890 14890 14890 14890 0
72 20250403 184600 831469115 14890 14890 14890 14890 0
73 20250403 184500 831469115 14890 14890 14890 14890 0
74 20250403 184400 831469115 14890 14890 14890 14890 0
75 20250403 184300 831469115 14890 14890 14890 14890 0
76 20250403 184200 831469115 14890 14890 14890 14890 0
77 20250403 184100 831469115 14890 14890 14890 14890 0
78 20250403 184000 831469115 14890 14890 14890 14890 0
79 20250403 183900 831469115 14890 14890 14890 14890 0
80 20250403 183800 831469115 14890 14890 14890 14890 0
81 20250403 183700 831469115 14890 14890 14890 14890 0
82 20250403 183600 831469115 14890 14890 14890 14890 0
83 20250403 183500 831469115 14890 14890 14890 14890 0
84 20250403 183400 831469115 14890 14890 14890 14890 0
85 20250403 183300 831469115 14890 14890 14890 14890 0
86 20250403 183200 831469115 14890 14890 14890 14890 0
87 20250403 183100 831469115 14890 14890 14890 14890 0
88 20250403 183000 831469115 14890 14890 14890 14890 0
89 20250403 182900 831469115 14890 14890 14890 14890 0
90 20250403 182800 831469115 14890 14890 14890 14890 0
91 20250403 182700 831469115 14890 14890 14890 14890 0
92 20250403 182600 831469115 14890 14890 14890 14890 680
93 20250403 182500 831469115 14890 14890 14890 14890 0
94 20250403 182400 831469115 14890 14890 14890 14890 0
95 20250403 182300 831469115 14890 14890 14890 14890 0
96 20250403 182200 831469115 14890 14890 14890 14890 0
97 20250403 182100 831469115 14890 14890 14890 14890 0
98 20250403 182000 831469115 14890 14890 14890 14890 0
99 20250403 181900 831469115 14890 14890 14890 14890 0
100 20250403 181800 831469115 14890 14890 14890 14890 0
101 20250403 181700 831469115 14890 14890 14890 14890 0
102 20250403 181600 831469115 14890 14890 14890 14890 0
103 20250403 181500 831469115 14890 14890 14890 14890 0
104 20250403 181400 831469115 14890 14890 14890 14890 0
105 20250403 181300 831469115 14890 14890 14890 14890 0
106 20250403 181200 831469115 14890 14890 14890 14890 0
107 20250403 181100 831469115 14890 14890 14890 14890 0
108 20250403 181000 831469115 14890 14890 14890 14890 0
109 20250403 180900 831469115 14890 14890 14890 14890 0
110 20250403 180800 831469115 14890 14890 14890 14890 0
111 20250403 180700 831469115 14890 14890 14890 14890 0
112 20250403 180600 831469115 14890 14890 14890 14890 0
113 20250403 180500 831469115 14890 14890 14890 14890 0
114 20250403 180400 831469115 14890 14890 14890 14890 0
115 20250403 180300 831469115 14890 14890 14890 14890 0
116 20250403 180200 831469115 14890 14890 14890 14890 0
117 20250403 180100 831469115 14890 14890 14890 14890 0
118 20250403 180000 831469115 14890 14890 14890 14890 0
119 20250403 175900 831469115 14890 14890 14890 14890 0
120 20250403 175800 831469115 14890 14890 14890 14890 0
121 20250403 175700 831469115 14890 14890 14890 14890 0
122 20250403 175600 831469115 14890 14890 14890 14890 680
123 20250403 175500 831469115 14890 14890 14890 14890 0
124 20250403 175400 831469115 14890 14890 14890 14890 0
125 20250403 175300 831469115 14890 14890 14890 14890 0
126 20250403 175200 831469115 14890 14890 14890 14890 0
127 20250403 175100 831469115 14890 14890 14890 14890 0
128 20250403 175000 831469115 14890 14890 14890 14890 0
129 20250403 174900 831469115 14890 14890 14890 14890 0
130 20250403 174800 831469115 14890 14890 14890 14890 0
131 20250403 174700 831469115 14890 14890 14890 14890 0
132 20250403 174600 831469115 14890 14890 14890 14890 0
133 20250403 174500 831469115 14890 14890 14890 14890 0
134 20250403 174400 831469115 14890 14890 14890 14890 0
135 20250403 174300 831469115 14890 14890 14890 14890 0
136 20250403 174200 831469115 14890 14890 14890 14890 0
137 20250403 174100 831469115 14890 14890 14890 14890 0
138 20250403 174000 831469115 14890 14890 14890 14890 0
139 20250403 173900 831469115 14890 14890 14890 14890 0
140 20250403 173800 831469115 14890 14890 14890 14890 0
141 20250403 173700 831469115 14890 14890 14890 14890 0
142 20250403 173600 831469115 14890 14890 14890 14890 0
143 20250403 173500 831469115 14890 14890 14890 14890 0
144 20250403 173400 831469115 14890 14890 14890 14890 0
145 20250403 173300 831469115 14890 14890 14890 14890 0
146 20250403 173200 831469115 14890 14890 14890 14890 0
147 20250403 173100 831469115 14890 14890 14890 14890 0
148 20250403 173000 831469115 14890 14890 14890 14890 0
149 20250403 172900 831469115 14890 14890 14890 14890 0
150 20250403 172800 831469115 14890 14890 14890 14890 0
151 20250403 172700 831469115 14890 14890 14890 14890 0
152 20250403 172600 831469115 14890 14890 14890 14890 680
153 20250403 172500 831469115 14890 14890 14890 14890 0
154 20250403 172400 831469115 14890 14890 14890 14890 0
155 20250403 172300 831469115 14890 14890 14890 14890 0
156 20250403 172200 831469115 14890 14890 14890 14890 0
157 20250403 172100 831469115 14890 14890 14890 14890 0
158 20250403 172000 831469115 14890 14890 14890 14890 0
159 20250403 171900 831469115 14890 14890 14890 14890 0
160 20250403 171800 831469115 14890 14890 14890 14890 0
161 20250403 171700 831469115 14890 14890 14890 14890 0
162 20250403 171600 831469115 14890 14890 14890 14890 0
163 20250403 171500 831469115 14890 14890 14890 14890 0
164 20250403 171400 831469115 14890 14890 14890 14890 0
165 20250403 171300 831469115 14890 14890 14890 14890 0
166 20250403 171200 831469115 14890 14890 14890 14890 0
167 20250403 171100 831469115 14890 14890 14890 14890 0
168 20250403 171000 831469115 14890 14890 14890 14890 0
169 20250403 170900 831469115 14890 14890 14890 14890 0
170 20250403 170800 831469115 14890 14890 14890 14890 0
171 20250403 170700 831469115 14890 14890 14890 14890 0
172 20250403 170600 831469115 14890 14890 14890 14890 0
173 20250403 170500 831469115 14890 14890 14890 14890 0
174 20250403 170400 831469115 14890 14890 14890 14890 0
175 20250403 170300 831469115 14890 14890 14890 14890 0
176 20250403 170200 831469115 14890 14890 14890 14890 0
177 20250403 170100 831469115 14890 14890 14890 14890 0
178 20250403 170000 831469115 14890 14890 14890 14890 0
179 20250403 165900 831469115 14890 14890 14890 14890 0
180 20250403 165800 831469115 14890 14890 14890 14890 0
181 20250403 165700 831469115 14890 14890 14890 14890 0
182 20250403 165600 831469115 14890 14890 14890 14890 680
183 20250403 165500 831469115 14890 14890 14890 14890 0
184 20250403 165400 831469115 14890 14890 14890 14890 0
185 20250403 165300 831469115 14890 14890 14890 14890 0
186 20250403 165200 831469115 14890 14890 14890 14890 0
187 20250403 165100 831469115 14890 14890 14890 14890 0
188 20250403 165000 831469115 14890 14890 14890 14890 0
189 20250403 164900 831469115 14890 14890 14890 14890 0
190 20250403 164800 831469115 14890 14890 14890 14890 0
191 20250403 164700 831469115 14890 14890 14890 14890 0
192 20250403 164600 831469115 14890 14890 14890 14890 0
193 20250403 164500 831469115 14890 14890 14890 14890 0
194 20250403 164400 831469115 14890 14890 14890 14890 0
195 20250403 164300 831469115 14890 14890 14890 14890 0
196 20250403 164200 831469115 14890 14890 14890 14890 0
197 20250403 164100 831469115 14890 14890 14890 14890 0
198 20250403 164000 831469115 14890 14890 14890 14890 0
199 20250403 163900 831469115 14890 14890 14890 14890 0
200 20250403 163800 831469115 14890 14890 14890 14890 0
201 20250403 163700 831469115 14890 14890 14890 14890 0
202 20250403 163600 831469115 14890 14890 14890 14890 0
203 20250403 163500 831469115 14890 14890 14890 14890 0
204 20250403 163400 831469115 14890 14890 14890 14890 0
205 20250403 163300 831469115 14890 14890 14890 14890 0
206 20250403 163200 831469115 14890 14890 14890 14890 0
207 20250403 163100 831469115 14890 14890 14890 14890 0
208 20250403 163000 831469115 14890 14890 14890 14890 0
209 20250403 162900 831469115 14890 14890 14890 14890 0
210 20250403 162800 831469115 14890 14890 14890 14890 0
211 20250403 162700 831469115 14890 14890 14890 14890 0
212 20250403 162600 831469115 14890 14890 14890 14890 680
213 20250403 162500 831469115 14890 14890 14890 14890 0
214 20250403 162400 831469115 14890 14890 14890 14890 0
215 20250403 162300 831469115 14890 14890 14890 14890 0
216 20250403 162200 831469115 14890 14890 14890 14890 0
217 20250403 162100 831469115 14890 14890 14890 14890 0
218 20250403 162000 831469115 14890 14890 14890 14890 0
219 20250403 161900 831469115 14890 14890 14890 14890 0
220 20250403 161800 831469115 14890 14890 14890 14890 0
221 20250403 161700 831469115 14890 14890 14890 14890 0
222 20250403 161600 831469115 14890 14890 14890 14890 0
223 20250403 161500 831469115 14890 14890 14890 14890 0
224 20250403 161400 831469115 14890 14890 14890 14890 0
225 20250403 161300 831469115 14890 14890 14890 14890 0
226 20250403 161200 831469115 14890 14890 14890 14890 0
227 20250403 161100 831469115 14890 14890 14890 14890 0
228 20250403 161000 831469115 14890 14890 14890 14890 0
229 20250403 160900 831469115 14890 14890 14890 14890 0
230 20250403 160800 831469115 14890 14890 14890 14890 0
231 20250403 160700 831469115 14890 14890 14890 14890 0
232 20250403 160600 831469115 14890 14890 14890 14890 0
233 20250403 160500 831469115 14890 14890 14890 14890 0
234 20250403 160400 831469115 14890 14890 14890 14890 0
235 20250403 160300 831469115 14890 14890 14890 14890 0
236 20250403 160200 831469115 14890 14890 14890 14890 0
237 20250403 160100 831469115 14890 14890 14890 14890 0
238 20250403 160000 831469115 14890 14890 14890 14890 0
239 20250403 155900 831469115 14890 14890 14890 14890 0
240 20250403 155800 831469115 14890 14890 14890 14890 0
241 20250403 155700 831469115 14890 14890 14890 14890 0
242 20250403 155600 831469115 14890 14890 14890 14890 680
243 20250403 155500 831469115 14890 14890 14890 14890 0
244 20250403 155400 831469115 14890 14890 14890 14890 0
245 20250403 155300 831469115 14890 14890 14890 14890 0
246 20250403 155200 831469115 14890 14890 14890 14890 0
247 20250403 155100 831469115 14890 14890 14890 14890 0
248 20250403 155000 831469115 14890 14890 14890 14890 0
249 20250403 154900 831469115 14890 14890 14890 14890 0
250 20250403 154800 831469115 14890 14890 14890 14890 0
251 20250403 154700 831469115 14890 14890 14890 14890 0
252 20250403 154600 831469115 14890 14890 14890 14890 0
253 20250403 154500 831469115 14890 14890 14890 14890 0
254 20250403 154400 831469115 14890 14890 14890 14890 0
255 20250403 154300 831469115 14890 14890 14890 14890 0
256 20250403 154200 831469115 14890 14890 14890 14890 0
257 20250403 154100 831469115 14890 14890 14890 14890 0
258 20250403 154000 831469115 14890 14890 14890 14890 0
259 20250403 153900 831469115 14890 14890 14890 14890 0
260 20250403 153800 831469115 14890 14890 14890 14890 0
261 20250403 153700 831469115 14890 14890 14890 14890 0
262 20250403 153600 831469115 14890 14890 14890 14890 0
263 20250403 153500 831469115 14890 14890 14890 14890 0
264 20250403 153400 831469115 14890 14890 14890 14890 0
265 20250403 153300 831469115 14890 14890 14890 14890 0
266 20250403 153200 831469115 14890 14890 14890 14890 0
267 20250403 153100 831469115 14890 14890 14890 14890 0
268 20250403 153000 831469115 14890 14890 14890 14890 680
269 20250403 152900 821343915 14890 14890 14890 14890 0
270 20250403 152800 821343915 14890 14890 14890 14890 0
271 20250403 152700 821343915 14890 14890 14890 14890 0
272 20250403 152600 821343915 14890 14890 14890 14890 0
273 20250403 152500 821343915 14890 14890 14890 14890 0
274 20250403 152400 821343915 14890 14890 14890 14890 0
275 20250403 152300 821343915 14890 14890 14890 14890 0
276 20250403 152200 821343915 14890 14890 14890 14890 0
277 20250403 152100 821343915 14890 14890 14890 14890 0
278 20250403 152000 821343915 14890 14890 14890 14890 0
279 20250403 151900 821343915 14890 14870 14890 14870 233
280 20250403 151800 817877075 14850 14850 14850 14850 0
281 20250403 151700 817877075 14850 14840 14850 14840 168
282 20250403 151600 815383685 14880 14910 14930 14880 274
283 20250403 151500 811299925 14880 14880 14880 14880 5
284 20250403 151400 811225525 14880 14870 14880 14870 23
285 20250403 151300 810883435 14920 14920 14920 14920 0
286 20250403 151200 810883435 14920 14920 14920 14920 0
287 20250403 151100 810883435 14920 14920 14920 14920 0
288 20250403 151000 810883435 14920 14840 14920 14840 980
289 20250403 150900 796278255 14830 14810 14840 14810 34
290 20250403 150800 795773925 14810 14840 14840 14810 15
291 20250403 150700 795551385 14820 14810 14820 14810 166
292 20250403 150600 793092655 14820 14810 14820 14810 251
293 20250403 150500 789374965 14820 14850 14850 14810 22
294 20250403 150400 789048995 14850 14850 14850 14850 50
295 20250403 150300 788306495 14900 14850 14900 14850 79
296 20250403 150200 787133295 14850 14850 14850 14850 0
297 20250403 150100 787133295 14850 14850 14850 14850 0
298 20250403 150000 787133295 14850 14820 14850 14810 462
299 20250403 145900 780289165 14820 14820 14910 14810 3321
300 20250403 145800 730842675 14810 14820 14820 14810 32
301 20250403 145700 730368555 14820 14810 14820 14810 90
302 20250403 145600 729035025 14810 14800 14810 14790 683
303 20250403 145500 718926675 14810 14800 14810 14800 119
304 20250403 145400 717164475 14800 14800 14800 14800 0
305 20250403 145300 717164475 14800 14800 14800 14800 24
306 20250403 145200 716809275 14800 14800 14800 14800 0
307 20250403 145100 716809275 14800 14800 14800 14800 795
308 20250403 145000 705043275 14800 14800 14800 14800 0
309 20250403 144900 705043275 14800 14800 14800 14800 0
310 20250403 144800 705043275 14800 14810 14810 14800 910
311 20250403 144700 691567415 14810 14820 14820 14810 355
312 20250403 144600 686306815 14830 14830 14830 14830 38
313 20250403 144500 685743275 14850 14830 14850 14830 100
314 20250403 144400 684259785 14820 14830 14830 14820 14
315 20250403 144300 684052295 14830 14830 14830 14830 1
316 20250403 144200 684037465 14830 14830 14830 14830 0
317 20250403 144100 684037465 14830 14830 14830 14830 16
318 20250403 144000 683800185 14820 14830 14830 14820 152
319 20250403 143900 681546655 14820 14820 14820 14820 30
320 20250403 143800 681102055 14820 14830 14830 14820 527
321 20250403 143700 673286795 14830 14840 14840 14830 203
322 20250403 143600 670276015 14850 14850 14850 14850 1
323 20250403 143500 670261165 14850 14850 14850 14840 709
324 20250403 143400 659732815 14850 14850 14850 14850 0
325 20250403 143300 659732815 14850 14850 14850 14850 30
326 20250403 143200 659287315 14860 14860 14860 14860 0
327 20250403 143100 659287315 14860 14860 14860 14860 0
328 20250403 143000 659287315 14860 14860 14860 14860 0
329 20250403 142900 659287315 14860 14850 14860 14850 591
330 20250403 142800 650510875 14840 14840 14840 14840 85
331 20250403 142700 649249475 14840 14840 14840 14840 35
332 20250403 142600 648730075 14830 14830 14830 14830 11
333 20250403 142500 648566945 14840 14840 14840 14840 150
334 20250403 142400 646340945 14830 14830 14830 14830 209
335 20250403 142300 643241475 14830 14830 14830 14830 0
336 20250403 142200 643241475 14830 14830 14830 14830 14
337 20250403 142100 643033855 14830 14860 14860 14830 952
338 20250403 142000 628903005 14870 14860 14870 14860 49
339 20250403 141900 628174495 14860 14860 14860 14860 33
340 20250403 141800 627684115 14860 14860 14860 14860 69
341 20250403 141700 626658775 14860 14860 14860 14860 0
342 20250403 141600 626658775 14860 14850 14860 14850 32
343 20250403 141500 626183275 14870 14870 14880 14870 25
344 20250403 141400 625811445 14860 14860 14860 14850 1531
345 20250403 141300 603061425 14890 14890 14890 14890 0
346 20250403 141200 603061425 14890 14890 14890 14890 11
347 20250403 141100 602897635 14900 14870 14900 14870 313
348 20250403 141000 598238555 14840 14840 14840 14840 1
349 20250403 140900 598223715 14850 14855 14855 14840 69
350 20250403 140800 597199480 14880 14880 14880 14880 3
351 20250403 140700 597154840 14840 14840 14870 14840 405
352 20250403 140600 591138060 14830 14830 14830 14830 0
353 20250403 140500 591138060 14830 14830 14830 14830 0
354 20250403 140400 591138060 14830 14830 14830 14830 18
355 20250403 140300 590871120 14830 14830 14830 14830 13
356 20250403 140200 590678330 14810 14810 14810 14810 0
357 20250403 140100 590678330 14810 14810 14810 14810 15
358 20250403 140000 590456180 14810 14810 14810 14810 10
359 20250403 135900 590308080 14810 14810 14810 14810 33
360 20250403 135800 589819350 14810 14810 14810 14810 0
361 20250403 135700 589819350 14810 14800 14810 14800 39
362 20250403 135600 589242060 14800 14810 14810 14790 1130
363 20250403 135500 572516970 14870 14810 14870 14810 215
364 20250403 135400 569331480 14810 14800 14810 14800 144
365 20250403 135300 567199890 14810 14840 14850 14810 932
366 20250403 135200 553361330 14840 14840 14840 14840 0
367 20250403 135100 553361330 14840 14810 14840 14810 79
368 20250403 135000 552191310 14810 14800 14810 14800 100
369 20250403 134900 550710620 14810 14810 14810 14810 14
370 20250403 134800 550503280 14800 14800 14800 14800 14
371 20250403 134700 550296080 14800 14800 14800 14800 1
372 20250403 134600 550281280 14810 14810 14810 14810 121
373 20250403 134500 548489270 14810 14810 14810 14810 0
374 20250403 134400 548489270 14810 14810 14810 14810 0
375 20250403 134300 548489270 14810 14790 14810 14790 48
376 20250403 134200 547778680 14780 14780 14780 14780 4
377 20250403 134100 547719560 14780 14770 14780 14770 49
378 20250403 134000 546995560 14770 14770 14770 14770 0
379 20250403 133900 546995560 14770 14770 14770 14770 7
380 20250403 133800 546892170 14770 14770 14770 14770 15
381 20250403 133700 546670620 14770 14770 14770 14770 0
382 20250403 133600 546670620 14770 14760 14770 14760 17
383 20250403 133500 546419660 14750 14750 14750 14750 0
384 20250403 133400 546419660 14750 14740 14750 14740 76
385 20250403 133300 545298670 14760 14760 14760 14760 0
386 20250403 133200 545298670 14760 14790 14790 14760 74
387 20250403 133100 544204470 14790 14790 14790 14790 60
388 20250403 133000 543317070 14790 14790 14790 14790 0
389 20250403 132900 543317070 14790 14790 14790 14790 12
390 20250403 132800 543139590 14800 14790 14800 14790 74
391 20250403 132700 542044650 14790 14780 14790 14780 51
392 20250403 132600 541290710 14780 14780 14780 14780 20
393 20250403 132500 540995110 14770 14760 14770 14760 59
394 20250403 132400 540123830 14740 14740 14740 14740 0
395 20250403 132300 540123830 14740 14740 14740 14740 0
396 20250403 132200 540123830 14740 14740 14740 14740 24
397 20250403 132100 539770070 14740 14740 14740 14730 92
398 20250403 132000 538414410 14740 14740 14740 14740 0
399 20250403 131900 538414410 14740 14760 14760 14740 146
400 20250403 131800 536260790 14760 14740 14760 14740 38
401 20250403 131700 535700300 14740 14740 14750 14730 307
402 20250403 131600 531176270 14740 14740 14740 14740 0
403 20250403 131500 531176270 14740 14745 14745 14730 79
404 20250403 131400 530012280 14730 14730 14730 14730 0
405 20250403 131300 530012280 14730 14730 14730 14730 0
406 20250403 131200 530012280 14730 14730 14730 14730 0
407 20250403 131100 530012280 14730 14730 14730 14730 0
408 20250403 131000 530012280 14730 14730 14730 14730 41
409 20250403 130900 529408350 14730 14730 14730 14730 2
410 20250403 130800 529378890 14730 14730 14730 14730 0
411 20250403 130700 529378890 14730 14750 14750 14720 129
412 20250403 130600 527476990 14790 14790 14790 14790 0
413 20250403 130500 527476990 14790 14790 14790 14790 0
414 20250403 130400 527476990 14790 14790 14790 14790 1
415 20250403 130300 527462200 14800 14800 14800 14800 0
416 20250403 130200 527462200 14800 14800 14800 14800 0
417 20250403 130100 527462200 14800 14730 14800 14730 126
418 20250403 130000 525604080 14710 14720 14720 14710 11
419 20250403 125900 525442210 14720 14720 14720 14720 0
420 20250403 125800 525442210 14720 14720 14720 14720 0
421 20250403 125700 525442210 14720 14720 14720 14720 0
422 20250403 125600 525442210 14720 14730 14730 14720 31
423 20250403 125500 524985720 14720 14720 14720 14720 0
424 20250403 125400 524985720 14720 14720 14720 14720 61
425 20250403 125300 524087800 14720 14720 14720 14710 238
426 20250403 125200 520585450 14720 14740 14740 14720 227
427 20250403 125100 517239720 14750 14760 14760 14750 142
428 20250403 125000 515145200 14750 14750 14750 14750 76
429 20250403 124900 514024200 14760 14760 14760 14760 15
430 20250403 124800 513802800 14760 14750 14760 14750 13
431 20250403 124700 513611040 14770 14790 14790 14760 240
432 20250403 124600 510068140 14810 14810 14810 14810 0
433 20250403 124500 510068140 14810 14810 14810 14810 58
434 20250403 124400 509209160 14850 14850 14850 14850 1
435 20250403 124300 509194310 14770 14780 14860 14770 107
436 20250403 124200 507609970 14790 14790 14790 14790 0
437 20250403 124100 507609970 14790 14790 14790 14790 0
438 20250403 124000 507609970 14790 14790 14790 14790 0
439 20250403 123900 507609970 14790 14790 14790 14790 0
440 20250403 123800 507609970 14790 14790 14790 14780 51
441 20250403 123700 506856140 14790 14790 14790 14790 0
442 20250403 123600 506856140 14790 14790 14790 14790 0
443 20250403 123500 506856140 14790 14790 14790 14790 0
444 20250403 123400 506856140 14790 14770 14790 14770 113
445 20250403 123300 505185110 14790 14790 14790 14790 0
446 20250403 123200 505185110 14790 14790 14790 14790 21
447 20250403 123100 504874520 14770 14760 14770 14760 102
448 20250403 123000 503368980 14800 14800 14800 14800 23
449 20250403 122900 503028580 14790 14780 14790 14780 100
450 20250403 122800 501549950 14780 14780 14780 14780 0
451 20250403 122700 501549950 14780 14780 14780 14780 1
452 20250403 122600 501535170 14790 14730 14790 14730 52
453 20250403 122500 500766510 14720 14720 14720 14720 0
454 20250403 122400 500766510 14720 14720 14720 14720 2
455 20250403 122300 500737070 14800 14800 14800 14800 0
456 20250403 122200 500737070 14800 14800 14800 14800 1
457 20250403 122100 500722270 14710 14710 14710 14710 24
458 20250403 122000 500369230 14790 14800 14800 14790 180
459 20250403 121900 497705470 14820 14820 14820 14820 0
460 20250403 121800 497705470 14820 14820 14820 14820 0
461 20250403 121700 497705470 14820 14830 14830 14810 150
462 20250403 121600 495482510 14810 14810 14810 14810 0
463 20250403 121500 495482510 14810 14810 14810 14810 0
464 20250403 121400 495482510 14810 14810 14810 14810 0
465 20250403 121300 495482510 14810 14810 14810 14810 0
466 20250403 121200 495482510 14810 14810 14810 14810 0
467 20250403 121100 495482510 14810 14810 14810 14810 0
468 20250403 121000 495482510 14810 14810 14810 14810 0
469 20250403 120900 495482510 14810 14810 14810 14810 1
470 20250403 120800 495467700 14880 14870 14890 14870 200
471 20250403 120700 492491870 14860 14840 14890 14840 500
472 20250403 120600 485055860 14840 14830 14840 14830 100
473 20250403 120500 483572790 14830 14830 14830 14830 53
474 20250403 120400 482786800 14830 14840 14840 14830 14
475 20250403 120300 482579060 14790 14790 14790 14790 0
476 20250403 120200 482579060 14790 14790 14790 14790 12
477 20250403 120100 482401580 14840 14840 14840 14840 1
478 20250403 120000 482386740 14790 14790 14790 14790 24
479 20250403 115900 482031780 14800 14800 14800 14800 0
480 20250403 115800 482031780 14800 14800 14800 14800 14
481 20250403 115700 481824580 14800 14800 14800 14800 0
482 20250403 115600 481824580 14800 14800 14800 14800 0
483 20250403 115500 481824580 14800 14800 14800 14800 21
484 20250403 115400 481513780 14840 14840 14840 14840 0
485 20250403 115300 481513780 14840 14840 14840 14840 33
486 20250403 115200 481024060 14800 14800 14800 14800 0
487 20250403 115100 481024060 14800 14840 14840 14800 48
488 20250403 115000 480312300 14790 14790 14790 14790 191
489 20250403 114900 477487410 14710 14710 14710 14710 0
490 20250403 114800 477487410 14710 14710 14710 14710 0
491 20250403 114700 477487410 14710 14710 14710 14710 12
492 20250403 114600 477310890 14710 14710 14710 14710 10
493 20250403 114500 477163790 14700 14700 14700 14700 21
494 20250403 114400 476855090 14700 14700 14700 14700 13
495 20250403 114300 476663990 14790 14790 14790 14790 0
496 20250403 114200 476663990 14790 14790 14790 14790 186
497 20250403 114100 473913050 14830 14830 14830 14830 17
498 20250403 114000 473660940 14790 14790 14790 14790 13
499 20250403 113900 473468670 14790 14790 14790 14790 0
500 20250403 113800 473468670 14790 14790 14790 14790 0
501 20250403 113700 473468670 14790 14790 14790 14790 13
502 20250403 113600 473276400 14790 14790 14790 14790 0
503 20250403 113500 473276400 14790 14790 14790 14790 0
504 20250403 113400 473276400 14790 14790 14790 14790 0
505 20250403 113300 473276400 14790 14790 14790 14790 12
506 20250403 113200 473098920 14820 14820 14820 14820 0
507 20250403 113100 473098920 14820 14820 14820 14820 8
508 20250403 113000 472980360 14810 14810 14810 14810 83
509 20250403 112900 471751130 14810 14830 14830 14790 56
510 20250403 112800 470921560 14840 14840 14840 14840 142
511 20250403 112700 468814280 14840 14840 14840 14840 0
512 20250403 112600 468814280 14840 14840 14840 14840 12
513 20250403 112500 468636200 14840 14840 14840 14840 50
514 20250403 112400 467894200 14840 14840 14840 14840 5
515 20250403 112300 467820000 14840 14840 14840 14840 0
516 20250403 112200 467820000 14840 14840 14840 14840 15
517 20250403 112100 467597400 14850 14850 14850 14850 0
518 20250403 112000 467597400 14850 14850 14850 14850 0
519 20250403 111900 467597400 14850 14850 14880 14850 62
520 20250403 111800 466676670 14850 14870 14870 14850 188
521 20250403 111700 463883380 14900 14900 14900 14900 18
522 20250403 111600 463615180 14850 14850 14850 14850 8
523 20250403 111500 463496380 14900 14900 14900 14850 19
524 20250403 111400 463214030 14900 14900 14900 14900 6
525 20250403 111300 463124630 14850 14850 14850 14850 0
526 20250403 111200 463124630 14850 14850 14850 14850 0
527 20250403 111100 463124630 14850 14900 14900 14850 12
528 20250403 111000 462946380 14900 14900 14900 14900 0
529 20250403 110900 462946380 14900 14900 14900 14900 0
530 20250403 110800 462946380 14900 14900 14900 14900 7
531 20250403 110700 462842080 14910 14990 14990 14910 264
532 20250403 110600 458888800 14990 14850 14990 14850 1965
533 20250403 110500 429515510 14850 14890 14890 14850 1016
534 20250403 110400 414391730 14800 14800 14800 14800 12
535 20250403 110300 414214130 14890 14890 14890 14890 59
536 20250403 110200 413335620 14790 14790 14790 14790 0
537 20250403 110100 413335620 14790 14790 14790 14790 13
538 20250403 110000 413143350 14840 14830 14840 14830 327
539 20250403 105900 408292840 14830 14830 14830 14830 0
540 20250403 105800 408292840 14830 14830 14830 14830 1
541 20250403 105700 408278010 14790 14800 14800 14790 13
542 20250403 105600 408085730 14800 14790 14800 14790 7
543 20250403 105500 407982180 14790 14790 14790 14790 159
544 20250403 105400 405630570 14660 14760 14760 14660 5031
545 20250403 105300 331379210 14690 14690 14690 14690 33
546 20250403 105200 330894440 14690 14690 14690 14690 0
547 20250403 105100 330894440 14690 14690 14690 14690 59
548 20250403 105000 330027730 14650 14650 14650 14650 11
549 20250403 104900 329866580 14680 14680 14680 14680 0
550 20250403 104800 329866580 14680 14680 14680 14680 0
551 20250403 104700 329866580 14680 14690 14690 14680 198
552 20250403 104600 326958030 14700 14700 14700 14680 76
553 20250403 104500 325841110 14690 14690 14690 14690 0
554 20250403 104400 325841110 14690 14690 14690 14690 2
555 20250403 104300 325811730 14690 14650 14690 14650 13
556 20250403 104200 325621240 14620 14620 14620 14620 0
557 20250403 104100 325621240 14620 14620 14620 14620 0
558 20250403 104000 325621240 14620 14620 14620 14620 0
559 20250403 103900 325621240 14620 14620 14620 14620 12
560 20250403 103800 325445800 14670 14670 14670 14670 33
561 20250403 103700 324961690 14700 14700 14700 14700 4
562 20250403 103600 324902890 14670 14670 14670 14670 4
563 20250403 103500 324844210 14670 14680 14680 14670 22
564 20250403 103400 324521380 14670 14670 14670 14670 0
565 20250403 103300 324521380 14670 14670 14670 14670 1
566 20250403 103200 324506710 14670 14760 14760 14670 15
567 20250403 103100 324286570 14760 14760 14760 14760 0
568 20250403 103000 324286570 14760 14660 14760 14660 26
569 20250403 102900 323903810 14660 14660 14660 14660 0
570 20250403 102800 323903810 14660 14660 14660 14660 12
571 20250403 102700 323727890 14690 14700 14700 14690 183
572 20250403 102600 321037900 14700 14700 14700 14700 10
573 20250403 102500 320890900 14700 14700 14700 14700 13
574 20250403 102400 320699800 14700 14700 14700 14700 9
575 20250403 102300 320567500 14750 14750 14750 14750 0
576 20250403 102200 320567500 14750 14710 14750 14710 205
577 20250403 102100 317546490 14660 14660 14660 14660 13
578 20250403 102000 317355910 14630 14630 14630 14630 0
579 20250403 101900 317355910 14630 14630 14630 14630 9
580 20250403 101800 317224240 14620 14620 14620 14620 0
581 20250403 101700 317224240 14620 14620 14620 14620 13
582 20250403 101600 317034180 14710 14710 14710 14710 43
583 20250403 101500 316401650 14630 14630 14630 14630 0
584 20250403 101400 316401650 14630 14630 14630 14630 12
585 20250403 101300 316226090 14640 14640 14640 14640 0
586 20250403 101200 316226090 14640 14700 14710 14640 283
587 20250403 101100 312072730 14640 14640 14640 14640 0
588 20250403 101000 312072730 14640 14640 14640 14640 33
589 20250403 100900 311589610 14700 14700 14700 14700 0
590 20250403 100800 311589610 14700 14620 14700 14620 344
591 20250403 100700 306557750 14610 14570 14610 14570 27
592 20250403 100600 306163800 14570 14570 14570 14570 0
593 20250403 100500 306163800 14570 14570 14570 14570 300
594 20250403 100400 301792800 14560 14570 14630 14550 4384
595 20250403 100300 237947320 14550 14640 14640 14550 15
596 20250403 100200 237728980 14650 14550 14650 14550 531
597 20250403 100100 230002030 14550 14550 14550 14550 142
598 20250403 100000 227935930 14550 14550 14550 14550 3
599 20250403 095900 227892280 14530 14550 14550 14530 1614
600 20250403 095800 204433200 14560 14560 14560 14560 2
601 20250403 095700 204404080 14550 14610 14610 14550 1606
602 20250403 095600 180978810 14600 14600 14600 14600 15
603 20250403 095500 180759810 14600 14610 14610 14590 1041
604 20250403 095400 165551830 14620 14660 14660 14620 1143
605 20250403 095300 148804870 14730 14660 14730 14660 106
606 20250403 095200 147250770 14670 14670 14670 14670 2011
607 20250403 095100 117749400 14670 14670 14670 14670 0
608 20250403 095000 117749400 14670 14670 14670 14670 0
609 20250403 094900 117749400 14670 14730 14730 14670 16
610 20250403 094800 117514620 14730 14680 14730 14680 77
611 20250403 094700 116380910 14720 14710 14720 14700 165
612 20250403 094600 113953780 14740 14740 14740 14740 0
613 20250403 094500 113953780 14740 14740 14740 14720 30
614 20250403 094400 113511800 14740 14740 14740 14740 193
615 20250403 094300 110666980 14750 14750 14750 14750 1
616 20250403 094200 110652230 14750 14750 14750 14750 17
617 20250403 094100 110401480 14740 14740 14740 14740 13
618 20250403 094000 110209860 14780 14780 14780 14780 0
619 20250403 093900 110209860 14780 14790 14790 14780 243
620 20250403 093800 106616930 14790 14750 14790 14720 1065
621 20250403 093700 90893890 14750 14750 14750 14750 412
622 20250403 093600 84816890 14730 14730 14730 14730 105
623 20250403 093500 83270240 14720 14730 14730 14720 60
624 20250403 093400 82387020 14730 14760 14760 14730 15
625 20250403 093300 82166040 14770 14770 14770 14770 0
626 20250403 093200 82166040 14770 14770 14770 14770 0
627 20250403 093100 82166040 14770 14780 14780 14740 110
628 20250403 093000 80544150 14770 14770 14770 14770 28
629 20250403 092900 80130590 14730 14730 14730 14730 0
630 20250403 092800 80130590 14730 14730 14730 14730 0
631 20250403 092700 80130590 14730 14740 14740 14730 111
632 20250403 092600 78495250 14830 14830 14830 14830 238
633 20250403 092500 74965710 14720 14720 14720 14720 6
634 20250403 092400 74877390 14720 14720 14720 14720 0
635 20250403 092300 74877390 14720 14730 14820 14720 531
636 20250403 092200 67026490 14710 14650 14770 14550 1675
637 20250403 092100 42530420 14620 14810 14810 14620 251
638 20250403 092000 38848660 14740 14810 14810 14740 26
639 20250403 091900 38464440 14730 14730 14730 14730 2
640 20250403 091800 38434980 14730 14730 14730 14730 0
641 20250403 091700 38434980 14730 14730 14730 14730 58
642 20250403 091600 37580640 14720 14720 14720 14720 0
643 20250403 091500 37580640 14720 14720 14720 14720 0
644 20250403 091400 37580640 14720 14720 14720 14720 153
645 20250403 091300 35328480 14690 14710 14710 14690 859
646 20250403 091200 22694210 14710 14650 14720 14650 28
647 20250403 091100 22282860 14640 14640 14640 14640 0
648 20250403 091000 22282860 14640 14630 14640 14630 234
649 20250403 090900 18857180 14570 14600 14600 14570 350
650 20250403 090800 13747320 14600 14620 14620 14600 344
651 20250403 090700 8724360 14720 14650 14720 14620 153
652 20250403 090600 6484630 14680 14680 14680 14680 0
653 20250403 090500 6484630 14680 14680 14680 14680 20
654 20250403 090400 6191030 14670 14670 14670 14670 70
655 20250403 090300 5164130 14680 14680 14680 14680 0
656 20250403 090200 5164130 14680 14710 14710 14670 127
657 20250403 090100 3300060 14650 14650 14650 14650 10
658 20250403 090000 3153560 14600 14600 14600 14560 216