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

699
286940/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,203700,206439230,17850,17850,17850,17850,82
20250403,203600,206439230,17850,17850,17850,17850,0
20250403,203500,206439230,17850,17850,17850,17850,0
20250403,203400,206439230,17850,17850,17850,17850,0
20250403,203300,206439230,17850,17850,17850,17850,0
20250403,203200,206439230,17850,17850,17850,17850,0
20250403,203100,206439230,17850,17850,17850,17850,0
20250403,203000,206439230,17850,17850,17850,17850,0
20250403,202900,206439230,17850,17850,17850,17850,0
20250403,202800,206439230,17850,17850,17850,17850,0
20250403,202700,206439230,17850,17850,17850,17850,0
20250403,202600,206439230,17850,17850,17850,17850,0
20250403,202500,206439230,17850,17850,17850,17850,0
20250403,202400,206439230,17850,17850,17850,17850,0
20250403,202300,206439230,17850,17850,17850,17850,0
20250403,202200,206439230,17850,17850,17850,17850,0
20250403,202100,206439230,17850,17850,17850,17850,0
20250403,202000,206439230,17850,17850,17850,17850,0
20250403,201900,206439230,17850,17850,17850,17850,0
20250403,201800,206439230,17850,17850,17850,17850,0
20250403,201700,206439230,17850,17850,17850,17850,0
20250403,201600,206439230,17850,17850,17850,17850,0
20250403,201500,206439230,17850,17850,17850,17850,0
20250403,201400,206439230,17850,17850,17850,17850,0
20250403,201300,206439230,17850,17850,17850,17850,0
20250403,201200,206439230,17850,17850,17850,17850,0
20250403,201100,206439230,17850,17850,17850,17850,0
20250403,201000,206439230,17850,17850,17850,17850,0
20250403,200900,206439230,17850,17850,17850,17850,0
20250403,200800,206439230,17850,17850,17850,17850,0
20250403,200700,206439230,17850,17850,17850,17850,82
20250403,200600,206439230,17850,17850,17850,17850,0
20250403,200500,206439230,17850,17850,17850,17850,0
20250403,200400,206439230,17850,17850,17850,17850,0
20250403,200300,206439230,17850,17850,17850,17850,0
20250403,200200,206439230,17850,17850,17850,17850,0
20250403,200100,206439230,17850,17850,17850,17850,0
20250403,200000,206439230,17850,17850,17850,17850,0
20250403,195900,206439230,17850,17850,17850,17850,0
20250403,195800,206439230,17850,17850,17850,17850,0
20250403,195700,206439230,17850,17850,17850,17850,0
20250403,195600,206439230,17850,17850,17850,17850,0
20250403,195500,206439230,17850,17850,17850,17850,0
20250403,195400,206439230,17850,17850,17850,17850,0
20250403,195300,206439230,17850,17850,17850,17850,0
20250403,195200,206439230,17850,17850,17850,17850,0
20250403,195100,206439230,17850,17850,17850,17850,0
20250403,195000,206439230,17850,17850,17850,17850,0
20250403,194900,206439230,17850,17850,17850,17850,0
20250403,194800,206439230,17850,17850,17850,17850,0
20250403,194700,206439230,17850,17850,17850,17850,0
20250403,194600,206439230,17850,17850,17850,17850,0
20250403,194500,206439230,17850,17850,17850,17850,0
20250403,194400,206439230,17850,17850,17850,17850,0
20250403,194300,206439230,17850,17850,17850,17850,0
20250403,194200,206439230,17850,17850,17850,17850,0
20250403,194100,206439230,17850,17850,17850,17850,0
20250403,194000,206439230,17850,17850,17850,17850,0
20250403,193900,206439230,17850,17850,17850,17850,0
20250403,193800,206439230,17850,17850,17850,17850,0
20250403,193700,206439230,17850,17850,17850,17850,82
20250403,193600,206439230,17850,17850,17850,17850,0
20250403,193500,206439230,17850,17850,17850,17850,0
20250403,193400,206439230,17850,17850,17850,17850,0
20250403,193300,206439230,17850,17850,17850,17850,0
20250403,193200,206439230,17850,17850,17850,17850,0
20250403,193100,206439230,17850,17850,17850,17850,0
20250403,193000,206439230,17850,17850,17850,17850,0
20250403,192900,206439230,17850,17850,17850,17850,0
20250403,192800,206439230,17850,17850,17850,17850,0
20250403,192700,206439230,17850,17850,17850,17850,0
20250403,192600,206439230,17850,17850,17850,17850,0
20250403,192500,206439230,17850,17850,17850,17850,0
20250403,192400,206439230,17850,17850,17850,17850,0
20250403,192300,206439230,17850,17850,17850,17850,0
20250403,192200,206439230,17850,17850,17850,17850,0
20250403,192100,206439230,17850,17850,17850,17850,0
20250403,192000,206439230,17850,17850,17850,17850,0
20250403,191900,206439230,17850,17850,17850,17850,0
20250403,191800,206439230,17850,17850,17850,17850,0
20250403,191700,206439230,17850,17850,17850,17850,0
20250403,191600,206439230,17850,17850,17850,17850,0
20250403,191500,206439230,17850,17850,17850,17850,0
20250403,191400,206439230,17850,17850,17850,17850,0
20250403,191300,206439230,17850,17850,17850,17850,0
20250403,191200,206439230,17850,17850,17850,17850,0
20250403,191100,206439230,17850,17850,17850,17850,0
20250403,191000,206439230,17850,17850,17850,17850,0
20250403,190900,206439230,17850,17850,17850,17850,0
20250403,190800,206439230,17850,17850,17850,17850,0
20250403,190700,206439230,17850,17850,17850,17850,82
20250403,190600,206439230,17850,17850,17850,17850,0
20250403,190500,206439230,17850,17850,17850,17850,0
20250403,190400,206439230,17850,17850,17850,17850,0
20250403,190300,206439230,17850,17850,17850,17850,0
20250403,190200,206439230,17850,17850,17850,17850,0
20250403,190100,206439230,17850,17850,17850,17850,0
20250403,190000,206439230,17850,17850,17850,17850,0
20250403,185900,206439230,17850,17850,17850,17850,0
20250403,185800,206439230,17850,17850,17850,17850,0
20250403,185700,206439230,17850,17850,17850,17850,0
20250403,185600,206439230,17850,17850,17850,17850,0
20250403,185500,206439230,17850,17850,17850,17850,0
20250403,185400,206439230,17850,17850,17850,17850,0
20250403,185300,206439230,17850,17850,17850,17850,0
20250403,185200,206439230,17850,17850,17850,17850,0
20250403,185100,206439230,17850,17850,17850,17850,0
20250403,185000,206439230,17850,17850,17850,17850,0
20250403,184900,206439230,17850,17850,17850,17850,0
20250403,184800,206439230,17850,17850,17850,17850,0
20250403,184700,206439230,17850,17850,17850,17850,0
20250403,184600,206439230,17850,17850,17850,17850,0
20250403,184500,206439230,17850,17850,17850,17850,0
20250403,184400,206439230,17850,17850,17850,17850,0
20250403,184300,206439230,17850,17850,17850,17850,0
20250403,184200,206439230,17850,17850,17850,17850,0
20250403,184100,206439230,17850,17850,17850,17850,0
20250403,184000,206439230,17850,17850,17850,17850,0
20250403,183900,206439230,17850,17850,17850,17850,0
20250403,183800,206439230,17850,17850,17850,17850,0
20250403,183700,206439230,17850,17850,17850,17850,82
20250403,183600,206439230,17850,17850,17850,17850,0
20250403,183500,206439230,17850,17850,17850,17850,0
20250403,183400,206439230,17850,17850,17850,17850,0
20250403,183300,206439230,17850,17850,17850,17850,0
20250403,183200,206439230,17850,17850,17850,17850,0
20250403,183100,206439230,17850,17850,17850,17850,0
20250403,183000,206439230,17850,17850,17850,17850,0
20250403,182900,206439230,17850,17850,17850,17850,0
20250403,182800,206439230,17850,17850,17850,17850,0
20250403,182700,206439230,17850,17850,17850,17850,0
20250403,182600,206439230,17850,17850,17850,17850,0
20250403,182500,206439230,17850,17850,17850,17850,0
20250403,182400,206439230,17850,17850,17850,17850,0
20250403,182300,206439230,17850,17850,17850,17850,0
20250403,182200,206439230,17850,17850,17850,17850,0
20250403,182100,206439230,17850,17850,17850,17850,0
20250403,182000,206439230,17850,17850,17850,17850,0
20250403,181900,206439230,17850,17850,17850,17850,0
20250403,181800,206439230,17850,17850,17850,17850,0
20250403,181700,206439230,17850,17850,17850,17850,0
20250403,181600,206439230,17850,17850,17850,17850,0
20250403,181500,206439230,17850,17850,17850,17850,0
20250403,181400,206439230,17850,17850,17850,17850,0
20250403,181300,206439230,17850,17850,17850,17850,0
20250403,181200,206439230,17850,17850,17850,17850,0
20250403,181100,206439230,17850,17850,17850,17850,0
20250403,181000,206439230,17850,17850,17850,17850,0
20250403,180900,206439230,17850,17850,17850,17850,0
20250403,180800,206439230,17850,17850,17850,17850,0
20250403,180700,206439230,17850,17850,17850,17850,82
20250403,180600,206439230,17850,17850,17850,17850,0
20250403,180500,206439230,17850,17850,17850,17850,0
20250403,180400,206439230,17850,17850,17850,17850,0
20250403,180300,206439230,17850,17850,17850,17850,0
20250403,180200,206439230,17850,17850,17850,17850,0
20250403,180100,206439230,17850,17850,17850,17850,0
20250403,180000,206439230,17850,17850,17850,17850,0
20250403,175900,206439230,17850,17850,17850,17850,0
20250403,175800,206439230,17850,17850,17850,17850,0
20250403,175700,206439230,17850,17850,17850,17850,0
20250403,175600,206439230,17850,17850,17850,17850,0
20250403,175500,206439230,17850,17850,17850,17850,0
20250403,175400,206439230,17850,17850,17850,17850,0
20250403,175300,206439230,17850,17850,17850,17850,0
20250403,175200,206439230,17850,17850,17850,17850,0
20250403,175100,206439230,17850,17850,17850,17850,0
20250403,175000,206439230,17850,17850,17850,17850,0
20250403,174900,206439230,17850,17850,17850,17850,0
20250403,174800,206439230,17850,17850,17850,17850,0
20250403,174700,206439230,17850,17850,17850,17850,0
20250403,174600,206439230,17850,17850,17850,17850,0
20250403,174500,206439230,17850,17850,17850,17850,0
20250403,174400,206439230,17850,17850,17850,17850,0
20250403,174300,206439230,17850,17850,17850,17850,0
20250403,174200,206439230,17850,17850,17850,17850,0
20250403,174100,206439230,17850,17850,17850,17850,0
20250403,174000,206439230,17850,17850,17850,17850,0
20250403,173900,206439230,17850,17850,17850,17850,0
20250403,173800,206439230,17850,17850,17850,17850,0
20250403,173700,206439230,17850,17850,17850,17850,82
20250403,173600,206439230,17850,17850,17850,17850,0
20250403,173500,206439230,17850,17850,17850,17850,0
20250403,173400,206439230,17850,17850,17850,17850,0
20250403,173300,206439230,17850,17850,17850,17850,0
20250403,173200,206439230,17850,17850,17850,17850,0
20250403,173100,206439230,17850,17850,17850,17850,0
20250403,173000,206439230,17850,17850,17850,17850,0
20250403,172900,206439230,17850,17850,17850,17850,0
20250403,172800,206439230,17850,17850,17850,17850,0
20250403,172700,206439230,17850,17850,17850,17850,0
20250403,172600,206439230,17850,17850,17850,17850,0
20250403,172500,206439230,17850,17850,17850,17850,0
20250403,172400,206439230,17850,17850,17850,17850,0
20250403,172300,206439230,17850,17850,17850,17850,0
20250403,172200,206439230,17850,17850,17850,17850,0
20250403,172100,206439230,17850,17850,17850,17850,0
20250403,172000,206439230,17850,17850,17850,17850,0
20250403,171900,206439230,17850,17850,17850,17850,0
20250403,171800,206439230,17850,17850,17850,17850,0
20250403,171700,206439230,17850,17850,17850,17850,0
20250403,171600,206439230,17850,17850,17850,17850,0
20250403,171500,206439230,17850,17850,17850,17850,0
20250403,171400,206439230,17850,17850,17850,17850,0
20250403,171300,206439230,17850,17850,17850,17850,0
20250403,171200,206439230,17850,17850,17850,17850,0
20250403,171100,206439230,17850,17850,17850,17850,0
20250403,171000,206439230,17850,17850,17850,17850,0
20250403,170900,206439230,17850,17850,17850,17850,0
20250403,170800,206439230,17850,17850,17850,17850,0
20250403,170700,206439230,17850,17850,17850,17850,82
20250403,170600,206439230,17850,17850,17850,17850,0
20250403,170500,206439230,17850,17850,17850,17850,0
20250403,170400,206439230,17850,17850,17850,17850,0
20250403,170300,206439230,17850,17850,17850,17850,0
20250403,170200,206439230,17850,17850,17850,17850,0
20250403,170100,206439230,17850,17850,17850,17850,0
20250403,170000,206439230,17850,17850,17850,17850,0
20250403,165900,206439230,17850,17850,17850,17850,0
20250403,165800,206439230,17850,17850,17850,17850,0
20250403,165700,206439230,17850,17850,17850,17850,0
20250403,165600,206439230,17850,17850,17850,17850,0
20250403,165500,206439230,17850,17850,17850,17850,0
20250403,165400,206439230,17850,17850,17850,17850,0
20250403,165300,206439230,17850,17850,17850,17850,0
20250403,165200,206439230,17850,17850,17850,17850,0
20250403,165100,206439230,17850,17850,17850,17850,0
20250403,165000,206439230,17850,17850,17850,17850,0
20250403,164900,206439230,17850,17850,17850,17850,0
20250403,164800,206439230,17850,17850,17850,17850,0
20250403,164700,206439230,17850,17850,17850,17850,0
20250403,164600,206439230,17850,17850,17850,17850,0
20250403,164500,206439230,17850,17850,17850,17850,0
20250403,164400,206439230,17850,17850,17850,17850,0
20250403,164300,206439230,17850,17850,17850,17850,0
20250403,164200,206439230,17850,17850,17850,17850,0
20250403,164100,206439230,17850,17850,17850,17850,0
20250403,164000,206439230,17850,17850,17850,17850,0
20250403,163900,206439230,17850,17850,17850,17850,0
20250403,163800,206439230,17850,17850,17850,17850,0
20250403,163700,206439230,17850,17850,17850,17850,82
20250403,163600,206439230,17850,17850,17850,17850,0
20250403,163500,206439230,17850,17850,17850,17850,0
20250403,163400,206439230,17850,17850,17850,17850,0
20250403,163300,206439230,17850,17850,17850,17850,0
20250403,163200,206439230,17850,17850,17850,17850,0
20250403,163100,206439230,17850,17850,17850,17850,0
20250403,163000,206439230,17850,17850,17850,17850,0
20250403,162900,206439230,17850,17850,17850,17850,0
20250403,162800,206439230,17850,17850,17850,17850,0
20250403,162700,206439230,17850,17850,17850,17850,0
20250403,162600,206439230,17850,17850,17850,17850,0
20250403,162500,206439230,17850,17850,17850,17850,0
20250403,162400,206439230,17850,17850,17850,17850,0
20250403,162300,206439230,17850,17850,17850,17850,0
20250403,162200,206439230,17850,17850,17850,17850,0
20250403,162100,206439230,17850,17850,17850,17850,0
20250403,162000,206439230,17850,17850,17850,17850,0
20250403,161900,206439230,17850,17850,17850,17850,0
20250403,161800,206439230,17850,17850,17850,17850,0
20250403,161700,206439230,17850,17850,17850,17850,0
20250403,161600,206439230,17850,17850,17850,17850,0
20250403,161500,206439230,17850,17850,17850,17850,0
20250403,161400,206439230,17850,17850,17850,17850,0
20250403,161300,206439230,17850,17850,17850,17850,0
20250403,161200,206439230,17850,17850,17850,17850,0
20250403,161100,206439230,17850,17850,17850,17850,0
20250403,161000,206439230,17850,17850,17850,17850,0
20250403,160900,206439230,17850,17850,17850,17850,0
20250403,160800,206439230,17850,17850,17850,17850,0
20250403,160700,206439230,17850,17850,17850,17850,82
20250403,160600,206439230,17850,17850,17850,17850,0
20250403,160500,206439230,17850,17850,17850,17850,0
20250403,160400,206439230,17850,17850,17850,17850,0
20250403,160300,206439230,17850,17850,17850,17850,0
20250403,160200,206439230,17850,17850,17850,17850,0
20250403,160100,206439230,17850,17850,17850,17850,0
20250403,160000,206439230,17850,17850,17850,17850,0
20250403,155900,206439230,17850,17850,17850,17850,0
20250403,155800,206439230,17850,17850,17850,17850,0
20250403,155700,206439230,17850,17850,17850,17850,0
20250403,155600,206439230,17850,17850,17850,17850,0
20250403,155500,206439230,17850,17850,17850,17850,0
20250403,155400,206439230,17850,17850,17850,17850,0
20250403,155300,206439230,17850,17850,17850,17850,0
20250403,155200,206439230,17850,17850,17850,17850,0
20250403,155100,206439230,17850,17850,17850,17850,0
20250403,155000,206439230,17850,17850,17850,17850,0
20250403,154900,206439230,17850,17850,17850,17850,0
20250403,154800,206439230,17850,17850,17850,17850,0
20250403,154700,206439230,17850,17850,17850,17850,0
20250403,154600,206439230,17850,17850,17850,17850,0
20250403,154500,206439230,17850,17850,17850,17850,0
20250403,154400,206439230,17850,17850,17850,17850,0
20250403,154300,206439230,17850,17850,17850,17850,0
20250403,154200,206439230,17850,17850,17850,17850,0
20250403,154100,206439230,17850,17850,17850,17850,0
20250403,154000,206439230,17850,17850,17850,17850,0
20250403,153900,206439230,17850,17850,17850,17850,0
20250403,153800,206439230,17850,17850,17850,17850,0
20250403,153700,206439230,17850,17850,17850,17850,82
20250403,153600,206439230,17850,17850,17850,17850,0
20250403,153500,206439230,17850,17850,17850,17850,0
20250403,153400,206439230,17850,17850,17850,17850,0
20250403,153300,206439230,17850,17850,17850,17850,0
20250403,153200,206439230,17850,17850,17850,17850,0
20250403,153100,206439230,17850,17850,17850,17850,0
20250403,153000,206439230,17850,17850,17850,17850,82
20250403,152900,204975530,17820,17820,17820,17820,0
20250403,152800,204975530,17820,17820,17820,17820,0
20250403,152700,204975530,17820,17820,17820,17820,0
20250403,152600,204975530,17820,17820,17820,17820,0
20250403,152500,204975530,17820,17820,17820,17820,0
20250403,152400,204975530,17820,17820,17820,17820,0
20250403,152300,204975530,17820,17820,17820,17820,0
20250403,152200,204975530,17820,17820,17820,17820,0
20250403,152100,204975530,17820,17820,17820,17820,0
20250403,152000,204975530,17820,17820,17820,17820,0
20250403,151900,204975530,17820,17710,17820,17700,185
20250403,151800,201689240,17700,17800,17800,17700,418
20250403,151700,194284680,17800,17800,17800,17800,10
20250403,151600,194106680,17730,17740,17740,17730,135
20250403,151500,191712700,17740,17740,17740,17740,10
20250403,151400,191535300,17740,17740,17740,17740,0
20250403,151300,191535300,17740,17790,17790,17740,77
20250403,151200,190167190,17820,17810,17820,17800,179
20250403,151100,186979970,17820,17820,17820,17820,0
20250403,151000,186979970,17820,17820,17820,17820,0
20250403,150900,186979970,17820,17820,17820,17820,1
20250403,150800,186962150,17820,17820,17820,17820,1
20250403,150700,186944330,17820,17820,17820,17820,181
20250403,150600,183718910,17750,17790,17790,17750,105
20250403,150500,181852820,17820,17820,17820,17820,171
20250403,150400,178805600,17790,17790,17790,17790,0
20250403,150300,178805600,17790,17800,17800,17790,12
20250403,150200,178592110,17790,17810,17810,17790,30
20250403,150100,178058340,17810,17810,17810,17810,0
20250403,150000,178058340,17810,17810,17810,17810,0
20250403,145900,178058340,17810,17810,17810,17810,0
20250403,145800,178058340,17810,17810,17810,17810,1
20250403,145700,178040530,17810,17810,17810,17810,0
20250403,145600,178040530,17810,17810,17810,17810,0
20250403,145500,178040530,17810,17810,17810,17810,1
20250403,145400,178022720,17820,17820,17820,17820,1
20250403,145300,178004900,17800,17800,17800,17800,0
20250403,145200,178004900,17800,17800,17800,17800,0
20250403,145100,178004900,17800,17800,17800,17800,0
20250403,145000,178004900,17800,17800,17800,17800,5
20250403,144900,177915900,17810,17810,17810,17810,0
20250403,144800,177915900,17810,17810,17810,17810,0
20250403,144700,177915900,17810,17810,17810,17810,0
20250403,144600,177915900,17810,17810,17810,17810,1
20250403,144500,177898090,17800,17800,17800,17800,0
20250403,144400,177898090,17800,17800,17800,17800,0
20250403,144300,177898090,17800,17800,17800,17800,0
20250403,144200,177898090,17800,17800,17800,17800,0
20250403,144100,177898090,17800,17800,17800,17800,0
20250403,144000,177898090,17800,17800,17800,17800,0
20250403,143900,177898090,17800,17800,17800,17800,10
20250403,143800,177720090,17800,17800,17800,17800,0
20250403,143700,177720090,17800,17800,17800,17800,1
20250403,143600,177702290,17790,17790,17790,17790,0
20250403,143500,177702290,17790,17820,17820,17790,207
20250403,143400,174018320,17820,17820,17820,17820,0
20250403,143300,174018320,17820,17820,17820,17820,24
20250403,143200,173590640,17810,17810,17810,17810,0
20250403,143100,173590640,17810,17810,17810,17810,0
20250403,143000,173590640,17810,17810,17810,17810,0
20250403,142900,173590640,17810,17810,17810,17810,0
20250403,142800,173590640,17810,17810,17810,17810,0
20250403,142700,173590640,17810,17810,17810,17810,0
20250403,142600,173590640,17810,17810,17810,17810,1
20250403,142500,173572830,17800,17800,17800,17800,30
20250403,142400,173038830,17810,17800,17810,17800,29
20250403,142300,172522540,17800,17820,17820,17800,157
20250403,142200,169727880,17820,17820,17820,17820,11
20250403,142100,169531860,17810,17850,17850,17810,137
20250403,142000,167091160,17850,17850,17850,17850,0
20250403,141900,167091160,17850,17850,17850,17850,0
20250403,141800,167091160,17850,17850,17850,17850,0
20250403,141700,167091160,17850,17850,17850,17850,7
20250403,141600,166966210,17860,17860,17860,17860,0
20250403,141500,166966210,17860,17860,17860,17860,0
20250403,141400,166966210,17860,17860,17860,17860,1
20250403,141300,166948350,17860,17860,17860,17860,2
20250403,141200,166912630,17860,17860,17860,17860,1
20250403,141100,166894770,17850,17850,17850,17850,0
20250403,141000,166894770,17850,17860,17860,17850,23
20250403,140900,166484090,17860,17860,17860,17860,0
20250403,140800,166484090,17860,17860,17860,17860,0
20250403,140700,166484090,17860,17870,17870,17860,8
20250403,140600,166341190,17870,17870,17870,17870,0
20250403,140500,166341190,17870,17870,17870,17870,1
20250403,140400,166323320,17900,17900,17900,17900,0
20250403,140300,166323320,17900,17900,17900,17900,50
20250403,140200,165428320,17920,17920,17920,17920,0
20250403,140100,165428320,17920,17920,17920,17920,0
20250403,140000,165428320,17920,17920,17920,17920,0
20250403,135900,165428320,17920,17920,17920,17920,0
20250403,135800,165428320,17920,17920,17920,17920,0
20250403,135700,165428320,17920,17920,17920,17920,0
20250403,135600,165428320,17920,17920,17920,17920,0
20250403,135500,165428320,17920,17920,17920,17920,1
20250403,135400,165410400,17930,17930,17930,17930,0
20250403,135300,165410400,17930,17930,17930,17930,0
20250403,135200,165410400,17930,17930,17930,17930,0
20250403,135100,165410400,17930,17930,17930,17930,0
20250403,135000,165410400,17930,17930,17930,17930,0
20250403,134900,165410400,17930,17930,17930,17930,0
20250403,134800,165410400,17930,17930,17930,17930,0
20250403,134700,165410400,17930,17930,17930,17930,0
20250403,134600,165410400,17930,17930,17930,17930,0
20250403,134500,165410400,17930,17930,17930,17930,1
20250403,134400,165392470,17940,17940,17940,17940,0
20250403,134300,165392470,17940,17940,17940,17940,0
20250403,134200,165392470,17940,17940,17940,17940,0
20250403,134100,165392470,17940,17940,17940,17940,0
20250403,134000,165392470,17940,17940,17940,17940,0
20250403,133900,165392470,17940,17940,17940,17940,0
20250403,133800,165392470,17940,17940,17940,17940,0
20250403,133700,165392470,17940,17940,17940,17940,0
20250403,133600,165392470,17940,17940,17940,17940,0
20250403,133500,165392470,17940,17940,17940,17940,0
20250403,133400,165392470,17940,17860,17940,17860,18
20250403,133300,165070620,17860,17860,17860,17860,0
20250403,133200,165070620,17860,17860,17860,17860,1
20250403,133100,165052760,17800,17800,17800,17800,0
20250403,133000,165052760,17800,17800,17800,17800,0
20250403,132900,165052760,17800,17800,17800,17800,0
20250403,132800,165052760,17800,17800,17800,17800,0
20250403,132700,165052760,17800,17800,17800,17800,0
20250403,132600,165052760,17800,17800,17800,17800,0
20250403,132500,165052760,17800,17800,17800,17800,0
20250403,132400,165052760,17800,17800,17800,17800,0
20250403,132300,165052760,17800,17800,17800,17800,0
20250403,132200,165052760,17800,17800,17800,17800,0
20250403,132100,165052760,17800,17800,17800,17800,0
20250403,132000,165052760,17800,17800,17800,17800,0
20250403,131900,165052760,17800,17800,17800,17800,0
20250403,131800,165052760,17800,17800,17800,17800,0
20250403,131700,165052760,17800,17800,17800,17800,0
20250403,131600,165052760,17800,17800,17800,17800,0
20250403,131500,165052760,17800,17800,17800,17800,0
20250403,131400,165052760,17800,17800,17800,17800,0
20250403,131300,165052760,17800,17800,17800,17800,0
20250403,131200,165052760,17800,17800,17800,17800,132
20250403,131100,162703160,17850,17820,17850,17820,56
20250403,131000,161703760,17800,17800,17800,17800,33
20250403,130900,161116360,17800,17800,17800,17800,3
20250403,130800,161062960,17800,17800,17800,17800,0
20250403,130700,161062960,17800,17800,17800,17800,0
20250403,130600,161062960,17800,17800,17800,17800,0
20250403,130500,161062960,17800,17800,17800,17800,52
20250403,130400,160137360,17790,17790,17790,17790,0
20250403,130300,160137360,17790,17790,17790,17790,0
20250403,130200,160137360,17790,17790,17790,17790,0
20250403,130100,160137360,17790,17790,17790,17790,0
20250403,130000,160137360,17790,17790,17790,17790,0
20250403,125900,160137360,17790,17790,17790,17790,0
20250403,125800,160137360,17790,17790,17790,17790,0
20250403,125700,160137360,17790,17790,17790,17790,0
20250403,125600,160137360,17790,17790,17790,17790,0
20250403,125500,160137360,17790,17790,17790,17790,0
20250403,125400,160137360,17790,17790,17790,17790,0
20250403,125300,160137360,17790,17790,17790,17790,10
20250403,125200,159959460,17790,17790,17790,17790,0
20250403,125100,159959460,17790,17790,17790,17790,0
20250403,125000,159959460,17790,17790,17790,17790,0
20250403,124900,159959460,17790,17790,17790,17790,0
20250403,124800,159959460,17790,17790,17790,17790,0
20250403,124700,159959460,17790,17790,17790,17790,0
20250403,124600,159959460,17790,17790,17790,17790,0
20250403,124500,159959460,17790,17790,17790,17790,8
20250403,124400,159817140,17790,17790,17790,17790,0
20250403,124300,159817140,17790,17790,17790,17790,0
20250403,124200,159817140,17790,17790,17790,17790,1
20250403,124100,159799350,17790,17790,17790,17790,0
20250403,124000,159799350,17790,17790,17790,17790,0
20250403,123900,159799350,17790,17790,17790,17790,0
20250403,123800,159799350,17790,17790,17790,17790,0
20250403,123700,159799350,17790,17790,17790,17790,0
20250403,123600,159799350,17790,17790,17790,17790,1
20250403,123500,159781560,17780,17780,17780,17780,100
20250403,123400,158003560,17780,17780,17780,17780,0
20250403,123300,158003560,17780,17780,17780,17780,13
20250403,123200,157772420,17790,17790,17790,17790,0
20250403,123100,157772420,17790,17790,17790,17790,0
20250403,123000,157772420,17790,17790,17790,17790,3
20250403,122900,157719050,17800,17800,17800,17800,0
20250403,122800,157719050,17800,17800,17800,17800,0
20250403,122700,157719050,17800,17810,17810,17800,18
20250403,122600,157398640,17800,17800,17800,17800,0
20250403,122500,157398640,17800,17800,17800,17800,0
20250403,122400,157398640,17800,17810,17810,17800,77
20250403,122300,156028030,17810,17810,17810,17810,0
20250403,122200,156028030,17810,17810,17810,17810,0
20250403,122100,156028030,17810,17810,17810,17810,0
20250403,122000,156028030,17810,17810,17810,17810,0
20250403,121900,156028030,17810,17810,17810,17810,0
20250403,121800,156028030,17810,17810,17810,17810,0
20250403,121700,156028030,17810,17810,17810,17810,0
20250403,121600,156028030,17810,17810,17810,17810,0
20250403,121500,156028030,17810,17810,17810,17810,8
20250403,121400,155885550,17820,17820,17820,17820,0
20250403,121300,155885550,17820,17820,17820,17820,1
20250403,121200,155867730,17860,17860,17860,17860,0
20250403,121100,155867730,17860,17860,17860,17860,0
20250403,121000,155867730,17860,17860,17860,17860,0
20250403,120900,155867730,17860,17860,17860,17860,0
20250403,120800,155867730,17860,17860,17860,17860,0
20250403,120700,155867730,17860,17860,17860,17860,0
20250403,120600,155867730,17860,17860,17860,17860,1
20250403,120500,155849870,17860,17860,17860,17860,0
20250403,120400,155849870,17860,17860,17860,17860,1
20250403,120300,155832010,17800,17800,17800,17800,0
20250403,120200,155832010,17800,17800,17800,17800,0
20250403,120100,155832010,17800,17800,17800,17800,0
20250403,120000,155832010,17800,17800,17800,17800,10
20250403,115900,155654010,17780,17780,17780,17780,0
20250403,115800,155654010,17780,17780,17780,17780,0
20250403,115700,155654010,17780,17780,17780,17780,0
20250403,115600,155654010,17780,17780,17780,17780,0
20250403,115500,155654010,17780,17780,17780,17780,10
20250403,115400,155476210,17790,17790,17790,17790,309
20250403,115300,149979100,17790,17790,17790,17790,0
20250403,115200,149979100,17790,17790,17790,17790,0
20250403,115100,149979100,17790,17790,17790,17790,0
20250403,115000,149979100,17790,17790,17790,17790,0
20250403,114900,149979100,17790,17790,17790,17790,5
20250403,114800,149890150,17860,17860,17860,17860,0
20250403,114700,149890150,17860,17860,17860,17860,0
20250403,114600,149890150,17860,17860,17860,17860,5
20250403,114500,149800850,17790,17790,17790,17790,0
20250403,114400,149800850,17790,17790,17790,17790,0
20250403,114300,149800850,17790,17790,17790,17790,0
20250403,114200,149800850,17790,17790,17790,17790,0
20250403,114100,149800850,17790,17790,17790,17790,10
20250403,114000,149622950,17810,17810,17810,17810,0
20250403,113900,149622950,17810,17810,17810,17810,3
20250403,113800,149569520,17800,17800,17800,17800,0
20250403,113700,149569520,17800,17800,17800,17800,0
20250403,113600,149569520,17800,17800,17800,17800,0
20250403,113500,149569520,17800,17800,17800,17800,0
20250403,113400,149569520,17800,17800,17800,17800,0
20250403,113300,149569520,17800,17800,17800,17800,8
20250403,113200,149427120,17810,17810,17810,17810,0
20250403,113100,149427120,17810,17810,17810,17810,3
20250403,113000,149373690,17800,17800,17800,17800,0
20250403,112900,149373690,17800,17800,17800,17800,0
20250403,112800,149373690,17800,17800,17800,17800,0
20250403,112700,149373690,17800,17800,17800,17800,0
20250403,112600,149373690,17800,17800,17800,17800,0
20250403,112500,149373690,17800,17800,17800,17800,0
20250403,112400,149373690,17800,17800,17800,17800,0
20250403,112300,149373690,17800,17800,17800,17800,0
20250403,112200,149373690,17800,17800,17800,17800,0
20250403,112100,149373690,17800,17800,17800,17800,0
20250403,112000,149373690,17800,17800,17800,17800,0
20250403,111900,149373690,17800,17800,17800,17800,0
20250403,111800,149373690,17800,17800,17800,17800,0
20250403,111700,149373690,17800,17800,17800,17800,0
20250403,111600,149373690,17800,17870,17950,17800,65
20250403,111500,148211570,17790,17790,17790,17790,1
20250403,111400,148193780,17790,17790,17790,17790,4
20250403,111300,148122620,17780,17780,17780,17780,0
20250403,111200,148122620,17780,17780,17780,17780,0
20250403,111100,148122620,17780,17780,17780,17780,0
20250403,111000,148122620,17780,17780,17780,17780,0
20250403,110900,148122620,17780,17780,17780,17780,0
20250403,110800,148122620,17780,17780,17780,17780,0
20250403,110700,148122620,17780,17780,17780,17780,0
20250403,110600,148122620,17780,17780,17780,17780,0
20250403,110500,148122620,17780,17810,17810,17770,256
20250403,110400,143571710,17860,17860,17860,17860,57
20250403,110300,142553690,17870,17870,17870,17870,0
20250403,110200,142553690,17870,17870,17870,17870,35
20250403,110100,141928240,17870,17870,17870,17870,0
20250403,110000,141928240,17870,17860,17870,17860,53
20250403,105900,140981560,17860,17860,17860,17860,11
20250403,105800,140785100,17790,17790,17790,17790,0
20250403,105700,140785100,17790,17860,17860,17790,5
20250403,105600,140696050,17790,17790,17790,17790,0
20250403,105500,140696050,17790,17790,17790,17790,1
20250403,105400,140678260,17790,17790,17790,17790,0
20250403,105300,140678260,17790,17790,17790,17790,0
20250403,105200,140678260,17790,17790,17790,17790,5
20250403,105100,140589310,17790,17790,17790,17790,0
20250403,105000,140589310,17790,17790,17790,17790,0
20250403,104900,140589310,17790,17790,17790,17790,8
20250403,104800,140446990,17790,17790,17790,17790,10
20250403,104700,140269090,17830,17830,17830,17830,19
20250403,104600,139930320,17830,17770,17830,17770,22
20250403,104500,139538540,17830,17830,17830,17830,0
20250403,104400,139538540,17830,17830,17830,17830,1
20250403,104300,139520710,17760,17760,17760,17760,19
20250403,104200,139183270,17760,17780,17780,17760,15
20250403,104100,138916790,17770,17770,17770,17770,0
20250403,104000,138916790,17770,17770,17770,17770,0
20250403,103900,138916790,17770,17770,17770,17770,1
20250403,103800,138899020,17770,17790,17790,17760,167
20250403,103700,135932550,17780,17780,17780,17780,0
20250403,103600,135932550,17780,17780,17780,17780,0
20250403,103500,135932550,17780,17780,17780,17780,8
20250403,103400,135790310,17790,17790,17790,17790,1
20250403,103300,135772520,17790,17790,17790,17790,0
20250403,103200,135772520,17790,17790,17790,17790,0
20250403,103100,135772520,17790,17790,17790,17790,0
20250403,103000,135772520,17790,17840,17840,17790,1013
20250403,102900,117740150,17850,17850,17850,17850,4
20250403,102800,117668750,17800,17800,17800,17800,0
20250403,102700,117668750,17800,17860,17860,17800,664
20250403,102600,105838830,17860,17860,17860,17860,0
20250403,102500,105838830,17860,17860,17860,17860,11
20250403,102400,105642370,17900,17900,17900,17900,0
20250403,102300,105642370,17900,17860,17900,17860,8
20250403,102200,105499370,17870,17870,17870,17870,2
20250403,102100,105463630,17900,17900,17900,17900,1
20250403,102000,105445730,17900,17870,17900,17860,7
20250403,101900,105320660,17920,17920,17920,17920,0
20250403,101800,105320660,17920,17920,17920,17920,0
20250403,101700,105320660,17920,17920,17920,17920,0
20250403,101600,105320660,17920,17920,17920,17920,0
20250403,101500,105320660,17920,17920,17920,17920,1
20250403,101400,105302740,17860,17870,17870,17860,10
20250403,101300,105124050,17910,17910,17910,17910,0
20250403,101200,105124050,17910,17910,17910,17910,0
20250403,101100,105124050,17910,17890,17910,17890,237
20250403,101000,100884080,17890,17890,17890,17890,3
20250403,100900,100830410,17850,17850,17850,17850,0
20250403,100800,100830410,17850,17850,17850,17850,0
20250403,100700,100830410,17850,17850,17850,17850,4
20250403,100600,100759010,17890,17860,17890,17860,3
20250403,100500,100705400,17860,17870,17870,17860,7
20250403,100400,100580370,17890,17890,17890,17890,0
20250403,100300,100580370,17890,17890,17890,17890,23
20250403,100200,100168900,17890,17890,17890,17890,7
20250403,100100,100043670,17890,17890,17890,17890,0
20250403,100000,100043670,17890,17890,17890,17890,0
20250403,095900,100043670,17890,17890,17890,17890,1
20250403,095800,100025780,17890,17890,17890,17890,2
20250403,095700,99990000,17900,17900,17900,17900,0
20250403,095600,99990000,17900,17900,17900,17900,1
20250403,095500,99972100,17850,17850,17850,17850,0
20250403,095400,99972100,17850,17850,17850,17850,0
20250403,095300,99972100,17850,17850,17850,17850,1
20250403,095200,99954250,17900,17900,17900,17900,47
20250403,095100,99112950,17840,17840,17840,17840,0
20250403,095000,99112950,17840,17840,17840,17840,1
20250403,094900,99095110,17870,17840,17870,17840,1004
20250403,094800,81153780,17900,17900,17900,17900,0
20250403,094700,81153780,17900,17960,17960,17870,18
20250403,094600,80831970,17870,17890,17890,17870,864
20250403,094500,65383650,17950,17950,17950,17950,8
20250403,094400,65240050,17950,17950,17950,17950,5
20250403,094300,65150300,17950,17950,17950,17950,5
20250403,094200,65060550,17910,17910,17910,17910,0
20250403,094100,65060550,17910,17910,17910,17910,0
20250403,094000,65060550,17910,17910,17910,17910,0
20250403,093900,65060550,17910,17910,17910,17910,0
20250403,093800,65060550,17910,17900,17910,17900,96
20250403,093700,63341410,17900,17900,17900,17900,0
20250403,093600,63341410,17900,17900,17900,17900,0
20250403,093500,63341410,17900,17900,17900,17900,2
20250403,093400,63305610,17900,17900,17900,17900,1
20250403,093300,63287710,17870,17870,17870,17870,0
20250403,093200,63287710,17870,17870,17870,17870,1
20250403,093100,63269840,17870,17870,17870,17870,14
20250403,093000,63019660,17870,17870,17870,17870,10
20250403,092900,62840960,17770,17770,17770,17770,0
20250403,092800,62840960,17770,17900,17900,17770,85
20250403,092700,61325940,17910,17910,17910,17910,50
20250403,092600,60430440,17910,17910,17910,17910,5
20250403,092500,60340890,17910,17910,17910,17910,2
20250403,092400,60305070,17910,17890,17910,17890,115
20250403,092300,58247420,17890,17880,17890,17880,67
20250403,092200,57049320,17820,17820,17820,17820,100
20250403,092100,55267320,17880,17880,17880,17880,0
20250403,092000,55267320,17880,17880,17880,17880,0
20250403,091900,55267320,17880,17880,17880,17880,1
20250403,091800,55249440,17690,17690,17690,17690,0
20250403,091700,55249440,17690,17690,17690,17690,0
20250403,091600,55249440,17690,17690,17690,17690,0
20250403,091500,55249440,17690,17690,17690,17690,0
20250403,091400,55249440,17690,17770,17770,17690,79
20250403,091300,53849900,17790,17790,17790,17790,218
20250403,091200,49971680,17790,17780,17790,17780,652
20250403,091100,38376760,17770,17740,17770,17740,237
20250403,091000,34166350,17740,17740,17740,17740,8
20250403,090900,34024430,17790,17790,17790,17700,25
20250403,090800,33580670,17760,17760,17760,17760,10
20250403,090700,33403070,17720,17720,17720,17720,0
20250403,090600,33403070,17720,17720,17730,17700,106
20250403,090500,31525710,17720,17760,17760,17720,557
20250403,090400,21645470,17760,17760,17760,17750,132
20250403,090300,19301760,17760,17750,17760,17750,24
20250403,090200,18875690,17750,17750,17750,17750,0
20250403,090100,18875690,17750,18000,18000,17580,988
20250403,090000,1482240,17680,17910,17910,17680,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 203700 206439230 17850 17850 17850 17850 82
3 20250403 203600 206439230 17850 17850 17850 17850 0
4 20250403 203500 206439230 17850 17850 17850 17850 0
5 20250403 203400 206439230 17850 17850 17850 17850 0
6 20250403 203300 206439230 17850 17850 17850 17850 0
7 20250403 203200 206439230 17850 17850 17850 17850 0
8 20250403 203100 206439230 17850 17850 17850 17850 0
9 20250403 203000 206439230 17850 17850 17850 17850 0
10 20250403 202900 206439230 17850 17850 17850 17850 0
11 20250403 202800 206439230 17850 17850 17850 17850 0
12 20250403 202700 206439230 17850 17850 17850 17850 0
13 20250403 202600 206439230 17850 17850 17850 17850 0
14 20250403 202500 206439230 17850 17850 17850 17850 0
15 20250403 202400 206439230 17850 17850 17850 17850 0
16 20250403 202300 206439230 17850 17850 17850 17850 0
17 20250403 202200 206439230 17850 17850 17850 17850 0
18 20250403 202100 206439230 17850 17850 17850 17850 0
19 20250403 202000 206439230 17850 17850 17850 17850 0
20 20250403 201900 206439230 17850 17850 17850 17850 0
21 20250403 201800 206439230 17850 17850 17850 17850 0
22 20250403 201700 206439230 17850 17850 17850 17850 0
23 20250403 201600 206439230 17850 17850 17850 17850 0
24 20250403 201500 206439230 17850 17850 17850 17850 0
25 20250403 201400 206439230 17850 17850 17850 17850 0
26 20250403 201300 206439230 17850 17850 17850 17850 0
27 20250403 201200 206439230 17850 17850 17850 17850 0
28 20250403 201100 206439230 17850 17850 17850 17850 0
29 20250403 201000 206439230 17850 17850 17850 17850 0
30 20250403 200900 206439230 17850 17850 17850 17850 0
31 20250403 200800 206439230 17850 17850 17850 17850 0
32 20250403 200700 206439230 17850 17850 17850 17850 82
33 20250403 200600 206439230 17850 17850 17850 17850 0
34 20250403 200500 206439230 17850 17850 17850 17850 0
35 20250403 200400 206439230 17850 17850 17850 17850 0
36 20250403 200300 206439230 17850 17850 17850 17850 0
37 20250403 200200 206439230 17850 17850 17850 17850 0
38 20250403 200100 206439230 17850 17850 17850 17850 0
39 20250403 200000 206439230 17850 17850 17850 17850 0
40 20250403 195900 206439230 17850 17850 17850 17850 0
41 20250403 195800 206439230 17850 17850 17850 17850 0
42 20250403 195700 206439230 17850 17850 17850 17850 0
43 20250403 195600 206439230 17850 17850 17850 17850 0
44 20250403 195500 206439230 17850 17850 17850 17850 0
45 20250403 195400 206439230 17850 17850 17850 17850 0
46 20250403 195300 206439230 17850 17850 17850 17850 0
47 20250403 195200 206439230 17850 17850 17850 17850 0
48 20250403 195100 206439230 17850 17850 17850 17850 0
49 20250403 195000 206439230 17850 17850 17850 17850 0
50 20250403 194900 206439230 17850 17850 17850 17850 0
51 20250403 194800 206439230 17850 17850 17850 17850 0
52 20250403 194700 206439230 17850 17850 17850 17850 0
53 20250403 194600 206439230 17850 17850 17850 17850 0
54 20250403 194500 206439230 17850 17850 17850 17850 0
55 20250403 194400 206439230 17850 17850 17850 17850 0
56 20250403 194300 206439230 17850 17850 17850 17850 0
57 20250403 194200 206439230 17850 17850 17850 17850 0
58 20250403 194100 206439230 17850 17850 17850 17850 0
59 20250403 194000 206439230 17850 17850 17850 17850 0
60 20250403 193900 206439230 17850 17850 17850 17850 0
61 20250403 193800 206439230 17850 17850 17850 17850 0
62 20250403 193700 206439230 17850 17850 17850 17850 82
63 20250403 193600 206439230 17850 17850 17850 17850 0
64 20250403 193500 206439230 17850 17850 17850 17850 0
65 20250403 193400 206439230 17850 17850 17850 17850 0
66 20250403 193300 206439230 17850 17850 17850 17850 0
67 20250403 193200 206439230 17850 17850 17850 17850 0
68 20250403 193100 206439230 17850 17850 17850 17850 0
69 20250403 193000 206439230 17850 17850 17850 17850 0
70 20250403 192900 206439230 17850 17850 17850 17850 0
71 20250403 192800 206439230 17850 17850 17850 17850 0
72 20250403 192700 206439230 17850 17850 17850 17850 0
73 20250403 192600 206439230 17850 17850 17850 17850 0
74 20250403 192500 206439230 17850 17850 17850 17850 0
75 20250403 192400 206439230 17850 17850 17850 17850 0
76 20250403 192300 206439230 17850 17850 17850 17850 0
77 20250403 192200 206439230 17850 17850 17850 17850 0
78 20250403 192100 206439230 17850 17850 17850 17850 0
79 20250403 192000 206439230 17850 17850 17850 17850 0
80 20250403 191900 206439230 17850 17850 17850 17850 0
81 20250403 191800 206439230 17850 17850 17850 17850 0
82 20250403 191700 206439230 17850 17850 17850 17850 0
83 20250403 191600 206439230 17850 17850 17850 17850 0
84 20250403 191500 206439230 17850 17850 17850 17850 0
85 20250403 191400 206439230 17850 17850 17850 17850 0
86 20250403 191300 206439230 17850 17850 17850 17850 0
87 20250403 191200 206439230 17850 17850 17850 17850 0
88 20250403 191100 206439230 17850 17850 17850 17850 0
89 20250403 191000 206439230 17850 17850 17850 17850 0
90 20250403 190900 206439230 17850 17850 17850 17850 0
91 20250403 190800 206439230 17850 17850 17850 17850 0
92 20250403 190700 206439230 17850 17850 17850 17850 82
93 20250403 190600 206439230 17850 17850 17850 17850 0
94 20250403 190500 206439230 17850 17850 17850 17850 0
95 20250403 190400 206439230 17850 17850 17850 17850 0
96 20250403 190300 206439230 17850 17850 17850 17850 0
97 20250403 190200 206439230 17850 17850 17850 17850 0
98 20250403 190100 206439230 17850 17850 17850 17850 0
99 20250403 190000 206439230 17850 17850 17850 17850 0
100 20250403 185900 206439230 17850 17850 17850 17850 0
101 20250403 185800 206439230 17850 17850 17850 17850 0
102 20250403 185700 206439230 17850 17850 17850 17850 0
103 20250403 185600 206439230 17850 17850 17850 17850 0
104 20250403 185500 206439230 17850 17850 17850 17850 0
105 20250403 185400 206439230 17850 17850 17850 17850 0
106 20250403 185300 206439230 17850 17850 17850 17850 0
107 20250403 185200 206439230 17850 17850 17850 17850 0
108 20250403 185100 206439230 17850 17850 17850 17850 0
109 20250403 185000 206439230 17850 17850 17850 17850 0
110 20250403 184900 206439230 17850 17850 17850 17850 0
111 20250403 184800 206439230 17850 17850 17850 17850 0
112 20250403 184700 206439230 17850 17850 17850 17850 0
113 20250403 184600 206439230 17850 17850 17850 17850 0
114 20250403 184500 206439230 17850 17850 17850 17850 0
115 20250403 184400 206439230 17850 17850 17850 17850 0
116 20250403 184300 206439230 17850 17850 17850 17850 0
117 20250403 184200 206439230 17850 17850 17850 17850 0
118 20250403 184100 206439230 17850 17850 17850 17850 0
119 20250403 184000 206439230 17850 17850 17850 17850 0
120 20250403 183900 206439230 17850 17850 17850 17850 0
121 20250403 183800 206439230 17850 17850 17850 17850 0
122 20250403 183700 206439230 17850 17850 17850 17850 82
123 20250403 183600 206439230 17850 17850 17850 17850 0
124 20250403 183500 206439230 17850 17850 17850 17850 0
125 20250403 183400 206439230 17850 17850 17850 17850 0
126 20250403 183300 206439230 17850 17850 17850 17850 0
127 20250403 183200 206439230 17850 17850 17850 17850 0
128 20250403 183100 206439230 17850 17850 17850 17850 0
129 20250403 183000 206439230 17850 17850 17850 17850 0
130 20250403 182900 206439230 17850 17850 17850 17850 0
131 20250403 182800 206439230 17850 17850 17850 17850 0
132 20250403 182700 206439230 17850 17850 17850 17850 0
133 20250403 182600 206439230 17850 17850 17850 17850 0
134 20250403 182500 206439230 17850 17850 17850 17850 0
135 20250403 182400 206439230 17850 17850 17850 17850 0
136 20250403 182300 206439230 17850 17850 17850 17850 0
137 20250403 182200 206439230 17850 17850 17850 17850 0
138 20250403 182100 206439230 17850 17850 17850 17850 0
139 20250403 182000 206439230 17850 17850 17850 17850 0
140 20250403 181900 206439230 17850 17850 17850 17850 0
141 20250403 181800 206439230 17850 17850 17850 17850 0
142 20250403 181700 206439230 17850 17850 17850 17850 0
143 20250403 181600 206439230 17850 17850 17850 17850 0
144 20250403 181500 206439230 17850 17850 17850 17850 0
145 20250403 181400 206439230 17850 17850 17850 17850 0
146 20250403 181300 206439230 17850 17850 17850 17850 0
147 20250403 181200 206439230 17850 17850 17850 17850 0
148 20250403 181100 206439230 17850 17850 17850 17850 0
149 20250403 181000 206439230 17850 17850 17850 17850 0
150 20250403 180900 206439230 17850 17850 17850 17850 0
151 20250403 180800 206439230 17850 17850 17850 17850 0
152 20250403 180700 206439230 17850 17850 17850 17850 82
153 20250403 180600 206439230 17850 17850 17850 17850 0
154 20250403 180500 206439230 17850 17850 17850 17850 0
155 20250403 180400 206439230 17850 17850 17850 17850 0
156 20250403 180300 206439230 17850 17850 17850 17850 0
157 20250403 180200 206439230 17850 17850 17850 17850 0
158 20250403 180100 206439230 17850 17850 17850 17850 0
159 20250403 180000 206439230 17850 17850 17850 17850 0
160 20250403 175900 206439230 17850 17850 17850 17850 0
161 20250403 175800 206439230 17850 17850 17850 17850 0
162 20250403 175700 206439230 17850 17850 17850 17850 0
163 20250403 175600 206439230 17850 17850 17850 17850 0
164 20250403 175500 206439230 17850 17850 17850 17850 0
165 20250403 175400 206439230 17850 17850 17850 17850 0
166 20250403 175300 206439230 17850 17850 17850 17850 0
167 20250403 175200 206439230 17850 17850 17850 17850 0
168 20250403 175100 206439230 17850 17850 17850 17850 0
169 20250403 175000 206439230 17850 17850 17850 17850 0
170 20250403 174900 206439230 17850 17850 17850 17850 0
171 20250403 174800 206439230 17850 17850 17850 17850 0
172 20250403 174700 206439230 17850 17850 17850 17850 0
173 20250403 174600 206439230 17850 17850 17850 17850 0
174 20250403 174500 206439230 17850 17850 17850 17850 0
175 20250403 174400 206439230 17850 17850 17850 17850 0
176 20250403 174300 206439230 17850 17850 17850 17850 0
177 20250403 174200 206439230 17850 17850 17850 17850 0
178 20250403 174100 206439230 17850 17850 17850 17850 0
179 20250403 174000 206439230 17850 17850 17850 17850 0
180 20250403 173900 206439230 17850 17850 17850 17850 0
181 20250403 173800 206439230 17850 17850 17850 17850 0
182 20250403 173700 206439230 17850 17850 17850 17850 82
183 20250403 173600 206439230 17850 17850 17850 17850 0
184 20250403 173500 206439230 17850 17850 17850 17850 0
185 20250403 173400 206439230 17850 17850 17850 17850 0
186 20250403 173300 206439230 17850 17850 17850 17850 0
187 20250403 173200 206439230 17850 17850 17850 17850 0
188 20250403 173100 206439230 17850 17850 17850 17850 0
189 20250403 173000 206439230 17850 17850 17850 17850 0
190 20250403 172900 206439230 17850 17850 17850 17850 0
191 20250403 172800 206439230 17850 17850 17850 17850 0
192 20250403 172700 206439230 17850 17850 17850 17850 0
193 20250403 172600 206439230 17850 17850 17850 17850 0
194 20250403 172500 206439230 17850 17850 17850 17850 0
195 20250403 172400 206439230 17850 17850 17850 17850 0
196 20250403 172300 206439230 17850 17850 17850 17850 0
197 20250403 172200 206439230 17850 17850 17850 17850 0
198 20250403 172100 206439230 17850 17850 17850 17850 0
199 20250403 172000 206439230 17850 17850 17850 17850 0
200 20250403 171900 206439230 17850 17850 17850 17850 0
201 20250403 171800 206439230 17850 17850 17850 17850 0
202 20250403 171700 206439230 17850 17850 17850 17850 0
203 20250403 171600 206439230 17850 17850 17850 17850 0
204 20250403 171500 206439230 17850 17850 17850 17850 0
205 20250403 171400 206439230 17850 17850 17850 17850 0
206 20250403 171300 206439230 17850 17850 17850 17850 0
207 20250403 171200 206439230 17850 17850 17850 17850 0
208 20250403 171100 206439230 17850 17850 17850 17850 0
209 20250403 171000 206439230 17850 17850 17850 17850 0
210 20250403 170900 206439230 17850 17850 17850 17850 0
211 20250403 170800 206439230 17850 17850 17850 17850 0
212 20250403 170700 206439230 17850 17850 17850 17850 82
213 20250403 170600 206439230 17850 17850 17850 17850 0
214 20250403 170500 206439230 17850 17850 17850 17850 0
215 20250403 170400 206439230 17850 17850 17850 17850 0
216 20250403 170300 206439230 17850 17850 17850 17850 0
217 20250403 170200 206439230 17850 17850 17850 17850 0
218 20250403 170100 206439230 17850 17850 17850 17850 0
219 20250403 170000 206439230 17850 17850 17850 17850 0
220 20250403 165900 206439230 17850 17850 17850 17850 0
221 20250403 165800 206439230 17850 17850 17850 17850 0
222 20250403 165700 206439230 17850 17850 17850 17850 0
223 20250403 165600 206439230 17850 17850 17850 17850 0
224 20250403 165500 206439230 17850 17850 17850 17850 0
225 20250403 165400 206439230 17850 17850 17850 17850 0
226 20250403 165300 206439230 17850 17850 17850 17850 0
227 20250403 165200 206439230 17850 17850 17850 17850 0
228 20250403 165100 206439230 17850 17850 17850 17850 0
229 20250403 165000 206439230 17850 17850 17850 17850 0
230 20250403 164900 206439230 17850 17850 17850 17850 0
231 20250403 164800 206439230 17850 17850 17850 17850 0
232 20250403 164700 206439230 17850 17850 17850 17850 0
233 20250403 164600 206439230 17850 17850 17850 17850 0
234 20250403 164500 206439230 17850 17850 17850 17850 0
235 20250403 164400 206439230 17850 17850 17850 17850 0
236 20250403 164300 206439230 17850 17850 17850 17850 0
237 20250403 164200 206439230 17850 17850 17850 17850 0
238 20250403 164100 206439230 17850 17850 17850 17850 0
239 20250403 164000 206439230 17850 17850 17850 17850 0
240 20250403 163900 206439230 17850 17850 17850 17850 0
241 20250403 163800 206439230 17850 17850 17850 17850 0
242 20250403 163700 206439230 17850 17850 17850 17850 82
243 20250403 163600 206439230 17850 17850 17850 17850 0
244 20250403 163500 206439230 17850 17850 17850 17850 0
245 20250403 163400 206439230 17850 17850 17850 17850 0
246 20250403 163300 206439230 17850 17850 17850 17850 0
247 20250403 163200 206439230 17850 17850 17850 17850 0
248 20250403 163100 206439230 17850 17850 17850 17850 0
249 20250403 163000 206439230 17850 17850 17850 17850 0
250 20250403 162900 206439230 17850 17850 17850 17850 0
251 20250403 162800 206439230 17850 17850 17850 17850 0
252 20250403 162700 206439230 17850 17850 17850 17850 0
253 20250403 162600 206439230 17850 17850 17850 17850 0
254 20250403 162500 206439230 17850 17850 17850 17850 0
255 20250403 162400 206439230 17850 17850 17850 17850 0
256 20250403 162300 206439230 17850 17850 17850 17850 0
257 20250403 162200 206439230 17850 17850 17850 17850 0
258 20250403 162100 206439230 17850 17850 17850 17850 0
259 20250403 162000 206439230 17850 17850 17850 17850 0
260 20250403 161900 206439230 17850 17850 17850 17850 0
261 20250403 161800 206439230 17850 17850 17850 17850 0
262 20250403 161700 206439230 17850 17850 17850 17850 0
263 20250403 161600 206439230 17850 17850 17850 17850 0
264 20250403 161500 206439230 17850 17850 17850 17850 0
265 20250403 161400 206439230 17850 17850 17850 17850 0
266 20250403 161300 206439230 17850 17850 17850 17850 0
267 20250403 161200 206439230 17850 17850 17850 17850 0
268 20250403 161100 206439230 17850 17850 17850 17850 0
269 20250403 161000 206439230 17850 17850 17850 17850 0
270 20250403 160900 206439230 17850 17850 17850 17850 0
271 20250403 160800 206439230 17850 17850 17850 17850 0
272 20250403 160700 206439230 17850 17850 17850 17850 82
273 20250403 160600 206439230 17850 17850 17850 17850 0
274 20250403 160500 206439230 17850 17850 17850 17850 0
275 20250403 160400 206439230 17850 17850 17850 17850 0
276 20250403 160300 206439230 17850 17850 17850 17850 0
277 20250403 160200 206439230 17850 17850 17850 17850 0
278 20250403 160100 206439230 17850 17850 17850 17850 0
279 20250403 160000 206439230 17850 17850 17850 17850 0
280 20250403 155900 206439230 17850 17850 17850 17850 0
281 20250403 155800 206439230 17850 17850 17850 17850 0
282 20250403 155700 206439230 17850 17850 17850 17850 0
283 20250403 155600 206439230 17850 17850 17850 17850 0
284 20250403 155500 206439230 17850 17850 17850 17850 0
285 20250403 155400 206439230 17850 17850 17850 17850 0
286 20250403 155300 206439230 17850 17850 17850 17850 0
287 20250403 155200 206439230 17850 17850 17850 17850 0
288 20250403 155100 206439230 17850 17850 17850 17850 0
289 20250403 155000 206439230 17850 17850 17850 17850 0
290 20250403 154900 206439230 17850 17850 17850 17850 0
291 20250403 154800 206439230 17850 17850 17850 17850 0
292 20250403 154700 206439230 17850 17850 17850 17850 0
293 20250403 154600 206439230 17850 17850 17850 17850 0
294 20250403 154500 206439230 17850 17850 17850 17850 0
295 20250403 154400 206439230 17850 17850 17850 17850 0
296 20250403 154300 206439230 17850 17850 17850 17850 0
297 20250403 154200 206439230 17850 17850 17850 17850 0
298 20250403 154100 206439230 17850 17850 17850 17850 0
299 20250403 154000 206439230 17850 17850 17850 17850 0
300 20250403 153900 206439230 17850 17850 17850 17850 0
301 20250403 153800 206439230 17850 17850 17850 17850 0
302 20250403 153700 206439230 17850 17850 17850 17850 82
303 20250403 153600 206439230 17850 17850 17850 17850 0
304 20250403 153500 206439230 17850 17850 17850 17850 0
305 20250403 153400 206439230 17850 17850 17850 17850 0
306 20250403 153300 206439230 17850 17850 17850 17850 0
307 20250403 153200 206439230 17850 17850 17850 17850 0
308 20250403 153100 206439230 17850 17850 17850 17850 0
309 20250403 153000 206439230 17850 17850 17850 17850 82
310 20250403 152900 204975530 17820 17820 17820 17820 0
311 20250403 152800 204975530 17820 17820 17820 17820 0
312 20250403 152700 204975530 17820 17820 17820 17820 0
313 20250403 152600 204975530 17820 17820 17820 17820 0
314 20250403 152500 204975530 17820 17820 17820 17820 0
315 20250403 152400 204975530 17820 17820 17820 17820 0
316 20250403 152300 204975530 17820 17820 17820 17820 0
317 20250403 152200 204975530 17820 17820 17820 17820 0
318 20250403 152100 204975530 17820 17820 17820 17820 0
319 20250403 152000 204975530 17820 17820 17820 17820 0
320 20250403 151900 204975530 17820 17710 17820 17700 185
321 20250403 151800 201689240 17700 17800 17800 17700 418
322 20250403 151700 194284680 17800 17800 17800 17800 10
323 20250403 151600 194106680 17730 17740 17740 17730 135
324 20250403 151500 191712700 17740 17740 17740 17740 10
325 20250403 151400 191535300 17740 17740 17740 17740 0
326 20250403 151300 191535300 17740 17790 17790 17740 77
327 20250403 151200 190167190 17820 17810 17820 17800 179
328 20250403 151100 186979970 17820 17820 17820 17820 0
329 20250403 151000 186979970 17820 17820 17820 17820 0
330 20250403 150900 186979970 17820 17820 17820 17820 1
331 20250403 150800 186962150 17820 17820 17820 17820 1
332 20250403 150700 186944330 17820 17820 17820 17820 181
333 20250403 150600 183718910 17750 17790 17790 17750 105
334 20250403 150500 181852820 17820 17820 17820 17820 171
335 20250403 150400 178805600 17790 17790 17790 17790 0
336 20250403 150300 178805600 17790 17800 17800 17790 12
337 20250403 150200 178592110 17790 17810 17810 17790 30
338 20250403 150100 178058340 17810 17810 17810 17810 0
339 20250403 150000 178058340 17810 17810 17810 17810 0
340 20250403 145900 178058340 17810 17810 17810 17810 0
341 20250403 145800 178058340 17810 17810 17810 17810 1
342 20250403 145700 178040530 17810 17810 17810 17810 0
343 20250403 145600 178040530 17810 17810 17810 17810 0
344 20250403 145500 178040530 17810 17810 17810 17810 1
345 20250403 145400 178022720 17820 17820 17820 17820 1
346 20250403 145300 178004900 17800 17800 17800 17800 0
347 20250403 145200 178004900 17800 17800 17800 17800 0
348 20250403 145100 178004900 17800 17800 17800 17800 0
349 20250403 145000 178004900 17800 17800 17800 17800 5
350 20250403 144900 177915900 17810 17810 17810 17810 0
351 20250403 144800 177915900 17810 17810 17810 17810 0
352 20250403 144700 177915900 17810 17810 17810 17810 0
353 20250403 144600 177915900 17810 17810 17810 17810 1
354 20250403 144500 177898090 17800 17800 17800 17800 0
355 20250403 144400 177898090 17800 17800 17800 17800 0
356 20250403 144300 177898090 17800 17800 17800 17800 0
357 20250403 144200 177898090 17800 17800 17800 17800 0
358 20250403 144100 177898090 17800 17800 17800 17800 0
359 20250403 144000 177898090 17800 17800 17800 17800 0
360 20250403 143900 177898090 17800 17800 17800 17800 10
361 20250403 143800 177720090 17800 17800 17800 17800 0
362 20250403 143700 177720090 17800 17800 17800 17800 1
363 20250403 143600 177702290 17790 17790 17790 17790 0
364 20250403 143500 177702290 17790 17820 17820 17790 207
365 20250403 143400 174018320 17820 17820 17820 17820 0
366 20250403 143300 174018320 17820 17820 17820 17820 24
367 20250403 143200 173590640 17810 17810 17810 17810 0
368 20250403 143100 173590640 17810 17810 17810 17810 0
369 20250403 143000 173590640 17810 17810 17810 17810 0
370 20250403 142900 173590640 17810 17810 17810 17810 0
371 20250403 142800 173590640 17810 17810 17810 17810 0
372 20250403 142700 173590640 17810 17810 17810 17810 0
373 20250403 142600 173590640 17810 17810 17810 17810 1
374 20250403 142500 173572830 17800 17800 17800 17800 30
375 20250403 142400 173038830 17810 17800 17810 17800 29
376 20250403 142300 172522540 17800 17820 17820 17800 157
377 20250403 142200 169727880 17820 17820 17820 17820 11
378 20250403 142100 169531860 17810 17850 17850 17810 137
379 20250403 142000 167091160 17850 17850 17850 17850 0
380 20250403 141900 167091160 17850 17850 17850 17850 0
381 20250403 141800 167091160 17850 17850 17850 17850 0
382 20250403 141700 167091160 17850 17850 17850 17850 7
383 20250403 141600 166966210 17860 17860 17860 17860 0
384 20250403 141500 166966210 17860 17860 17860 17860 0
385 20250403 141400 166966210 17860 17860 17860 17860 1
386 20250403 141300 166948350 17860 17860 17860 17860 2
387 20250403 141200 166912630 17860 17860 17860 17860 1
388 20250403 141100 166894770 17850 17850 17850 17850 0
389 20250403 141000 166894770 17850 17860 17860 17850 23
390 20250403 140900 166484090 17860 17860 17860 17860 0
391 20250403 140800 166484090 17860 17860 17860 17860 0
392 20250403 140700 166484090 17860 17870 17870 17860 8
393 20250403 140600 166341190 17870 17870 17870 17870 0
394 20250403 140500 166341190 17870 17870 17870 17870 1
395 20250403 140400 166323320 17900 17900 17900 17900 0
396 20250403 140300 166323320 17900 17900 17900 17900 50
397 20250403 140200 165428320 17920 17920 17920 17920 0
398 20250403 140100 165428320 17920 17920 17920 17920 0
399 20250403 140000 165428320 17920 17920 17920 17920 0
400 20250403 135900 165428320 17920 17920 17920 17920 0
401 20250403 135800 165428320 17920 17920 17920 17920 0
402 20250403 135700 165428320 17920 17920 17920 17920 0
403 20250403 135600 165428320 17920 17920 17920 17920 0
404 20250403 135500 165428320 17920 17920 17920 17920 1
405 20250403 135400 165410400 17930 17930 17930 17930 0
406 20250403 135300 165410400 17930 17930 17930 17930 0
407 20250403 135200 165410400 17930 17930 17930 17930 0
408 20250403 135100 165410400 17930 17930 17930 17930 0
409 20250403 135000 165410400 17930 17930 17930 17930 0
410 20250403 134900 165410400 17930 17930 17930 17930 0
411 20250403 134800 165410400 17930 17930 17930 17930 0
412 20250403 134700 165410400 17930 17930 17930 17930 0
413 20250403 134600 165410400 17930 17930 17930 17930 0
414 20250403 134500 165410400 17930 17930 17930 17930 1
415 20250403 134400 165392470 17940 17940 17940 17940 0
416 20250403 134300 165392470 17940 17940 17940 17940 0
417 20250403 134200 165392470 17940 17940 17940 17940 0
418 20250403 134100 165392470 17940 17940 17940 17940 0
419 20250403 134000 165392470 17940 17940 17940 17940 0
420 20250403 133900 165392470 17940 17940 17940 17940 0
421 20250403 133800 165392470 17940 17940 17940 17940 0
422 20250403 133700 165392470 17940 17940 17940 17940 0
423 20250403 133600 165392470 17940 17940 17940 17940 0
424 20250403 133500 165392470 17940 17940 17940 17940 0
425 20250403 133400 165392470 17940 17860 17940 17860 18
426 20250403 133300 165070620 17860 17860 17860 17860 0
427 20250403 133200 165070620 17860 17860 17860 17860 1
428 20250403 133100 165052760 17800 17800 17800 17800 0
429 20250403 133000 165052760 17800 17800 17800 17800 0
430 20250403 132900 165052760 17800 17800 17800 17800 0
431 20250403 132800 165052760 17800 17800 17800 17800 0
432 20250403 132700 165052760 17800 17800 17800 17800 0
433 20250403 132600 165052760 17800 17800 17800 17800 0
434 20250403 132500 165052760 17800 17800 17800 17800 0
435 20250403 132400 165052760 17800 17800 17800 17800 0
436 20250403 132300 165052760 17800 17800 17800 17800 0
437 20250403 132200 165052760 17800 17800 17800 17800 0
438 20250403 132100 165052760 17800 17800 17800 17800 0
439 20250403 132000 165052760 17800 17800 17800 17800 0
440 20250403 131900 165052760 17800 17800 17800 17800 0
441 20250403 131800 165052760 17800 17800 17800 17800 0
442 20250403 131700 165052760 17800 17800 17800 17800 0
443 20250403 131600 165052760 17800 17800 17800 17800 0
444 20250403 131500 165052760 17800 17800 17800 17800 0
445 20250403 131400 165052760 17800 17800 17800 17800 0
446 20250403 131300 165052760 17800 17800 17800 17800 0
447 20250403 131200 165052760 17800 17800 17800 17800 132
448 20250403 131100 162703160 17850 17820 17850 17820 56
449 20250403 131000 161703760 17800 17800 17800 17800 33
450 20250403 130900 161116360 17800 17800 17800 17800 3
451 20250403 130800 161062960 17800 17800 17800 17800 0
452 20250403 130700 161062960 17800 17800 17800 17800 0
453 20250403 130600 161062960 17800 17800 17800 17800 0
454 20250403 130500 161062960 17800 17800 17800 17800 52
455 20250403 130400 160137360 17790 17790 17790 17790 0
456 20250403 130300 160137360 17790 17790 17790 17790 0
457 20250403 130200 160137360 17790 17790 17790 17790 0
458 20250403 130100 160137360 17790 17790 17790 17790 0
459 20250403 130000 160137360 17790 17790 17790 17790 0
460 20250403 125900 160137360 17790 17790 17790 17790 0
461 20250403 125800 160137360 17790 17790 17790 17790 0
462 20250403 125700 160137360 17790 17790 17790 17790 0
463 20250403 125600 160137360 17790 17790 17790 17790 0
464 20250403 125500 160137360 17790 17790 17790 17790 0
465 20250403 125400 160137360 17790 17790 17790 17790 0
466 20250403 125300 160137360 17790 17790 17790 17790 10
467 20250403 125200 159959460 17790 17790 17790 17790 0
468 20250403 125100 159959460 17790 17790 17790 17790 0
469 20250403 125000 159959460 17790 17790 17790 17790 0
470 20250403 124900 159959460 17790 17790 17790 17790 0
471 20250403 124800 159959460 17790 17790 17790 17790 0
472 20250403 124700 159959460 17790 17790 17790 17790 0
473 20250403 124600 159959460 17790 17790 17790 17790 0
474 20250403 124500 159959460 17790 17790 17790 17790 8
475 20250403 124400 159817140 17790 17790 17790 17790 0
476 20250403 124300 159817140 17790 17790 17790 17790 0
477 20250403 124200 159817140 17790 17790 17790 17790 1
478 20250403 124100 159799350 17790 17790 17790 17790 0
479 20250403 124000 159799350 17790 17790 17790 17790 0
480 20250403 123900 159799350 17790 17790 17790 17790 0
481 20250403 123800 159799350 17790 17790 17790 17790 0
482 20250403 123700 159799350 17790 17790 17790 17790 0
483 20250403 123600 159799350 17790 17790 17790 17790 1
484 20250403 123500 159781560 17780 17780 17780 17780 100
485 20250403 123400 158003560 17780 17780 17780 17780 0
486 20250403 123300 158003560 17780 17780 17780 17780 13
487 20250403 123200 157772420 17790 17790 17790 17790 0
488 20250403 123100 157772420 17790 17790 17790 17790 0
489 20250403 123000 157772420 17790 17790 17790 17790 3
490 20250403 122900 157719050 17800 17800 17800 17800 0
491 20250403 122800 157719050 17800 17800 17800 17800 0
492 20250403 122700 157719050 17800 17810 17810 17800 18
493 20250403 122600 157398640 17800 17800 17800 17800 0
494 20250403 122500 157398640 17800 17800 17800 17800 0
495 20250403 122400 157398640 17800 17810 17810 17800 77
496 20250403 122300 156028030 17810 17810 17810 17810 0
497 20250403 122200 156028030 17810 17810 17810 17810 0
498 20250403 122100 156028030 17810 17810 17810 17810 0
499 20250403 122000 156028030 17810 17810 17810 17810 0
500 20250403 121900 156028030 17810 17810 17810 17810 0
501 20250403 121800 156028030 17810 17810 17810 17810 0
502 20250403 121700 156028030 17810 17810 17810 17810 0
503 20250403 121600 156028030 17810 17810 17810 17810 0
504 20250403 121500 156028030 17810 17810 17810 17810 8
505 20250403 121400 155885550 17820 17820 17820 17820 0
506 20250403 121300 155885550 17820 17820 17820 17820 1
507 20250403 121200 155867730 17860 17860 17860 17860 0
508 20250403 121100 155867730 17860 17860 17860 17860 0
509 20250403 121000 155867730 17860 17860 17860 17860 0
510 20250403 120900 155867730 17860 17860 17860 17860 0
511 20250403 120800 155867730 17860 17860 17860 17860 0
512 20250403 120700 155867730 17860 17860 17860 17860 0
513 20250403 120600 155867730 17860 17860 17860 17860 1
514 20250403 120500 155849870 17860 17860 17860 17860 0
515 20250403 120400 155849870 17860 17860 17860 17860 1
516 20250403 120300 155832010 17800 17800 17800 17800 0
517 20250403 120200 155832010 17800 17800 17800 17800 0
518 20250403 120100 155832010 17800 17800 17800 17800 0
519 20250403 120000 155832010 17800 17800 17800 17800 10
520 20250403 115900 155654010 17780 17780 17780 17780 0
521 20250403 115800 155654010 17780 17780 17780 17780 0
522 20250403 115700 155654010 17780 17780 17780 17780 0
523 20250403 115600 155654010 17780 17780 17780 17780 0
524 20250403 115500 155654010 17780 17780 17780 17780 10
525 20250403 115400 155476210 17790 17790 17790 17790 309
526 20250403 115300 149979100 17790 17790 17790 17790 0
527 20250403 115200 149979100 17790 17790 17790 17790 0
528 20250403 115100 149979100 17790 17790 17790 17790 0
529 20250403 115000 149979100 17790 17790 17790 17790 0
530 20250403 114900 149979100 17790 17790 17790 17790 5
531 20250403 114800 149890150 17860 17860 17860 17860 0
532 20250403 114700 149890150 17860 17860 17860 17860 0
533 20250403 114600 149890150 17860 17860 17860 17860 5
534 20250403 114500 149800850 17790 17790 17790 17790 0
535 20250403 114400 149800850 17790 17790 17790 17790 0
536 20250403 114300 149800850 17790 17790 17790 17790 0
537 20250403 114200 149800850 17790 17790 17790 17790 0
538 20250403 114100 149800850 17790 17790 17790 17790 10
539 20250403 114000 149622950 17810 17810 17810 17810 0
540 20250403 113900 149622950 17810 17810 17810 17810 3
541 20250403 113800 149569520 17800 17800 17800 17800 0
542 20250403 113700 149569520 17800 17800 17800 17800 0
543 20250403 113600 149569520 17800 17800 17800 17800 0
544 20250403 113500 149569520 17800 17800 17800 17800 0
545 20250403 113400 149569520 17800 17800 17800 17800 0
546 20250403 113300 149569520 17800 17800 17800 17800 8
547 20250403 113200 149427120 17810 17810 17810 17810 0
548 20250403 113100 149427120 17810 17810 17810 17810 3
549 20250403 113000 149373690 17800 17800 17800 17800 0
550 20250403 112900 149373690 17800 17800 17800 17800 0
551 20250403 112800 149373690 17800 17800 17800 17800 0
552 20250403 112700 149373690 17800 17800 17800 17800 0
553 20250403 112600 149373690 17800 17800 17800 17800 0
554 20250403 112500 149373690 17800 17800 17800 17800 0
555 20250403 112400 149373690 17800 17800 17800 17800 0
556 20250403 112300 149373690 17800 17800 17800 17800 0
557 20250403 112200 149373690 17800 17800 17800 17800 0
558 20250403 112100 149373690 17800 17800 17800 17800 0
559 20250403 112000 149373690 17800 17800 17800 17800 0
560 20250403 111900 149373690 17800 17800 17800 17800 0
561 20250403 111800 149373690 17800 17800 17800 17800 0
562 20250403 111700 149373690 17800 17800 17800 17800 0
563 20250403 111600 149373690 17800 17870 17950 17800 65
564 20250403 111500 148211570 17790 17790 17790 17790 1
565 20250403 111400 148193780 17790 17790 17790 17790 4
566 20250403 111300 148122620 17780 17780 17780 17780 0
567 20250403 111200 148122620 17780 17780 17780 17780 0
568 20250403 111100 148122620 17780 17780 17780 17780 0
569 20250403 111000 148122620 17780 17780 17780 17780 0
570 20250403 110900 148122620 17780 17780 17780 17780 0
571 20250403 110800 148122620 17780 17780 17780 17780 0
572 20250403 110700 148122620 17780 17780 17780 17780 0
573 20250403 110600 148122620 17780 17780 17780 17780 0
574 20250403 110500 148122620 17780 17810 17810 17770 256
575 20250403 110400 143571710 17860 17860 17860 17860 57
576 20250403 110300 142553690 17870 17870 17870 17870 0
577 20250403 110200 142553690 17870 17870 17870 17870 35
578 20250403 110100 141928240 17870 17870 17870 17870 0
579 20250403 110000 141928240 17870 17860 17870 17860 53
580 20250403 105900 140981560 17860 17860 17860 17860 11
581 20250403 105800 140785100 17790 17790 17790 17790 0
582 20250403 105700 140785100 17790 17860 17860 17790 5
583 20250403 105600 140696050 17790 17790 17790 17790 0
584 20250403 105500 140696050 17790 17790 17790 17790 1
585 20250403 105400 140678260 17790 17790 17790 17790 0
586 20250403 105300 140678260 17790 17790 17790 17790 0
587 20250403 105200 140678260 17790 17790 17790 17790 5
588 20250403 105100 140589310 17790 17790 17790 17790 0
589 20250403 105000 140589310 17790 17790 17790 17790 0
590 20250403 104900 140589310 17790 17790 17790 17790 8
591 20250403 104800 140446990 17790 17790 17790 17790 10
592 20250403 104700 140269090 17830 17830 17830 17830 19
593 20250403 104600 139930320 17830 17770 17830 17770 22
594 20250403 104500 139538540 17830 17830 17830 17830 0
595 20250403 104400 139538540 17830 17830 17830 17830 1
596 20250403 104300 139520710 17760 17760 17760 17760 19
597 20250403 104200 139183270 17760 17780 17780 17760 15
598 20250403 104100 138916790 17770 17770 17770 17770 0
599 20250403 104000 138916790 17770 17770 17770 17770 0
600 20250403 103900 138916790 17770 17770 17770 17770 1
601 20250403 103800 138899020 17770 17790 17790 17760 167
602 20250403 103700 135932550 17780 17780 17780 17780 0
603 20250403 103600 135932550 17780 17780 17780 17780 0
604 20250403 103500 135932550 17780 17780 17780 17780 8
605 20250403 103400 135790310 17790 17790 17790 17790 1
606 20250403 103300 135772520 17790 17790 17790 17790 0
607 20250403 103200 135772520 17790 17790 17790 17790 0
608 20250403 103100 135772520 17790 17790 17790 17790 0
609 20250403 103000 135772520 17790 17840 17840 17790 1013
610 20250403 102900 117740150 17850 17850 17850 17850 4
611 20250403 102800 117668750 17800 17800 17800 17800 0
612 20250403 102700 117668750 17800 17860 17860 17800 664
613 20250403 102600 105838830 17860 17860 17860 17860 0
614 20250403 102500 105838830 17860 17860 17860 17860 11
615 20250403 102400 105642370 17900 17900 17900 17900 0
616 20250403 102300 105642370 17900 17860 17900 17860 8
617 20250403 102200 105499370 17870 17870 17870 17870 2
618 20250403 102100 105463630 17900 17900 17900 17900 1
619 20250403 102000 105445730 17900 17870 17900 17860 7
620 20250403 101900 105320660 17920 17920 17920 17920 0
621 20250403 101800 105320660 17920 17920 17920 17920 0
622 20250403 101700 105320660 17920 17920 17920 17920 0
623 20250403 101600 105320660 17920 17920 17920 17920 0
624 20250403 101500 105320660 17920 17920 17920 17920 1
625 20250403 101400 105302740 17860 17870 17870 17860 10
626 20250403 101300 105124050 17910 17910 17910 17910 0
627 20250403 101200 105124050 17910 17910 17910 17910 0
628 20250403 101100 105124050 17910 17890 17910 17890 237
629 20250403 101000 100884080 17890 17890 17890 17890 3
630 20250403 100900 100830410 17850 17850 17850 17850 0
631 20250403 100800 100830410 17850 17850 17850 17850 0
632 20250403 100700 100830410 17850 17850 17850 17850 4
633 20250403 100600 100759010 17890 17860 17890 17860 3
634 20250403 100500 100705400 17860 17870 17870 17860 7
635 20250403 100400 100580370 17890 17890 17890 17890 0
636 20250403 100300 100580370 17890 17890 17890 17890 23
637 20250403 100200 100168900 17890 17890 17890 17890 7
638 20250403 100100 100043670 17890 17890 17890 17890 0
639 20250403 100000 100043670 17890 17890 17890 17890 0
640 20250403 095900 100043670 17890 17890 17890 17890 1
641 20250403 095800 100025780 17890 17890 17890 17890 2
642 20250403 095700 99990000 17900 17900 17900 17900 0
643 20250403 095600 99990000 17900 17900 17900 17900 1
644 20250403 095500 99972100 17850 17850 17850 17850 0
645 20250403 095400 99972100 17850 17850 17850 17850 0
646 20250403 095300 99972100 17850 17850 17850 17850 1
647 20250403 095200 99954250 17900 17900 17900 17900 47
648 20250403 095100 99112950 17840 17840 17840 17840 0
649 20250403 095000 99112950 17840 17840 17840 17840 1
650 20250403 094900 99095110 17870 17840 17870 17840 1004
651 20250403 094800 81153780 17900 17900 17900 17900 0
652 20250403 094700 81153780 17900 17960 17960 17870 18
653 20250403 094600 80831970 17870 17890 17890 17870 864
654 20250403 094500 65383650 17950 17950 17950 17950 8
655 20250403 094400 65240050 17950 17950 17950 17950 5
656 20250403 094300 65150300 17950 17950 17950 17950 5
657 20250403 094200 65060550 17910 17910 17910 17910 0
658 20250403 094100 65060550 17910 17910 17910 17910 0
659 20250403 094000 65060550 17910 17910 17910 17910 0
660 20250403 093900 65060550 17910 17910 17910 17910 0
661 20250403 093800 65060550 17910 17900 17910 17900 96
662 20250403 093700 63341410 17900 17900 17900 17900 0
663 20250403 093600 63341410 17900 17900 17900 17900 0
664 20250403 093500 63341410 17900 17900 17900 17900 2
665 20250403 093400 63305610 17900 17900 17900 17900 1
666 20250403 093300 63287710 17870 17870 17870 17870 0
667 20250403 093200 63287710 17870 17870 17870 17870 1
668 20250403 093100 63269840 17870 17870 17870 17870 14
669 20250403 093000 63019660 17870 17870 17870 17870 10
670 20250403 092900 62840960 17770 17770 17770 17770 0
671 20250403 092800 62840960 17770 17900 17900 17770 85
672 20250403 092700 61325940 17910 17910 17910 17910 50
673 20250403 092600 60430440 17910 17910 17910 17910 5
674 20250403 092500 60340890 17910 17910 17910 17910 2
675 20250403 092400 60305070 17910 17890 17910 17890 115
676 20250403 092300 58247420 17890 17880 17890 17880 67
677 20250403 092200 57049320 17820 17820 17820 17820 100
678 20250403 092100 55267320 17880 17880 17880 17880 0
679 20250403 092000 55267320 17880 17880 17880 17880 0
680 20250403 091900 55267320 17880 17880 17880 17880 1
681 20250403 091800 55249440 17690 17690 17690 17690 0
682 20250403 091700 55249440 17690 17690 17690 17690 0
683 20250403 091600 55249440 17690 17690 17690 17690 0
684 20250403 091500 55249440 17690 17690 17690 17690 0
685 20250403 091400 55249440 17690 17770 17770 17690 79
686 20250403 091300 53849900 17790 17790 17790 17790 218
687 20250403 091200 49971680 17790 17780 17790 17780 652
688 20250403 091100 38376760 17770 17740 17770 17740 237
689 20250403 091000 34166350 17740 17740 17740 17740 8
690 20250403 090900 34024430 17790 17790 17790 17700 25
691 20250403 090800 33580670 17760 17760 17760 17760 10
692 20250403 090700 33403070 17720 17720 17720 17720 0
693 20250403 090600 33403070 17720 17720 17730 17700 106
694 20250403 090500 31525710 17720 17760 17760 17720 557
695 20250403 090400 21645470 17760 17760 17760 17750 132
696 20250403 090300 19301760 17760 17750 17760 17750 24
697 20250403 090200 18875690 17750 17750 17750 17750 0
698 20250403 090100 18875690 17750 18000 18000 17580 988
699 20250403 090000 1482240 17680 17910 17910 17680 83