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

714
344860/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,205200,376726850,1800,1800,1800,1800,31223
20250403,205100,376726850,1800,1800,1800,1800,0
20250403,205000,376726850,1800,1800,1800,1800,0
20250403,204900,376726850,1800,1800,1800,1800,0
20250403,204800,376726850,1800,1800,1800,1800,0
20250403,204700,376726850,1800,1800,1800,1800,0
20250403,204600,376726850,1800,1800,1800,1800,0
20250403,204500,376726850,1800,1800,1800,1800,0
20250403,204400,376726850,1800,1800,1800,1800,0
20250403,204300,376726850,1800,1800,1800,1800,0
20250403,204200,376726850,1800,1800,1800,1800,0
20250403,204100,376726850,1800,1800,1800,1800,0
20250403,204000,376726850,1800,1800,1800,1800,0
20250403,203900,376726850,1800,1800,1800,1800,0
20250403,203800,376726850,1800,1800,1800,1800,0
20250403,203700,376726850,1800,1800,1800,1800,0
20250403,203600,376726850,1800,1800,1800,1800,0
20250403,203500,376726850,1800,1800,1800,1800,0
20250403,203400,376726850,1800,1800,1800,1800,0
20250403,203300,376726850,1800,1800,1800,1800,0
20250403,203200,376726850,1800,1800,1800,1800,0
20250403,203100,376726850,1800,1800,1800,1800,0
20250403,203000,376726850,1800,1800,1800,1800,0
20250403,202900,376726850,1800,1800,1800,1800,0
20250403,202800,376726850,1800,1800,1800,1800,0
20250403,202700,376726850,1800,1800,1800,1800,0
20250403,202600,376726850,1800,1800,1800,1800,0
20250403,202500,376726850,1800,1800,1800,1800,0
20250403,202400,376726850,1800,1800,1800,1800,0
20250403,202300,376726850,1800,1800,1800,1800,0
20250403,202200,376726850,1800,1800,1800,1800,31223
20250403,202100,376726850,1800,1800,1800,1800,0
20250403,202000,376726850,1800,1800,1800,1800,0
20250403,201900,376726850,1800,1800,1800,1800,0
20250403,201800,376726850,1800,1800,1800,1800,0
20250403,201700,376726850,1800,1800,1800,1800,0
20250403,201600,376726850,1800,1800,1800,1800,0
20250403,201500,376726850,1800,1800,1800,1800,0
20250403,201400,376726850,1800,1800,1800,1800,0
20250403,201300,376726850,1800,1800,1800,1800,0
20250403,201200,376726850,1800,1800,1800,1800,0
20250403,201100,376726850,1800,1800,1800,1800,0
20250403,201000,376726850,1800,1800,1800,1800,0
20250403,200900,376726850,1800,1800,1800,1800,0
20250403,200800,376726850,1800,1800,1800,1800,0
20250403,200700,376726850,1800,1800,1800,1800,0
20250403,200600,376726850,1800,1800,1800,1800,0
20250403,200500,376726850,1800,1800,1800,1800,0
20250403,200400,376726850,1800,1800,1800,1800,0
20250403,200300,376726850,1800,1800,1800,1800,0
20250403,200200,376726850,1800,1800,1800,1800,0
20250403,200100,376726850,1800,1800,1800,1800,0
20250403,200000,376726850,1800,1800,1800,1800,0
20250403,195900,376726850,1800,1800,1800,1800,0
20250403,195800,376726850,1800,1800,1800,1800,0
20250403,195700,376726850,1800,1800,1800,1800,0
20250403,195600,376726850,1800,1800,1800,1800,0
20250403,195500,376726850,1800,1800,1800,1800,0
20250403,195400,376726850,1800,1800,1800,1800,0
20250403,195300,376726850,1800,1800,1800,1800,0
20250403,195200,376726850,1800,1800,1800,1800,31223
20250403,195100,376726850,1800,1800,1800,1800,0
20250403,195000,376726850,1800,1800,1800,1800,0
20250403,194900,376726850,1800,1800,1800,1800,0
20250403,194800,376726850,1800,1800,1800,1800,0
20250403,194700,376726850,1800,1800,1800,1800,0
20250403,194600,376726850,1800,1800,1800,1800,0
20250403,194500,376726850,1800,1800,1800,1800,0
20250403,194400,376726850,1800,1800,1800,1800,0
20250403,194300,376726850,1800,1800,1800,1800,0
20250403,194200,376726850,1800,1800,1800,1800,0
20250403,194100,376726850,1800,1800,1800,1800,0
20250403,194000,376726850,1800,1800,1800,1800,0
20250403,193900,376726850,1800,1800,1800,1800,0
20250403,193800,376726850,1800,1800,1800,1800,0
20250403,193700,376726850,1800,1800,1800,1800,0
20250403,193600,376726850,1800,1800,1800,1800,0
20250403,193500,376726850,1800,1800,1800,1800,0
20250403,193400,376726850,1800,1800,1800,1800,0
20250403,193300,376726850,1800,1800,1800,1800,0
20250403,193200,376726850,1800,1800,1800,1800,0
20250403,193100,376726850,1800,1800,1800,1800,0
20250403,193000,376726850,1800,1800,1800,1800,0
20250403,192900,376726850,1800,1800,1800,1800,0
20250403,192800,376726850,1800,1800,1800,1800,0
20250403,192700,376726850,1800,1800,1800,1800,0
20250403,192600,376726850,1800,1800,1800,1800,0
20250403,192500,376726850,1800,1800,1800,1800,0
20250403,192400,376726850,1800,1800,1800,1800,0
20250403,192300,376726850,1800,1800,1800,1800,0
20250403,192200,376726850,1800,1800,1800,1800,31223
20250403,192100,376726850,1800,1800,1800,1800,0
20250403,192000,376726850,1800,1800,1800,1800,0
20250403,191900,376726850,1800,1800,1800,1800,0
20250403,191800,376726850,1800,1800,1800,1800,0
20250403,191700,376726850,1800,1800,1800,1800,0
20250403,191600,376726850,1800,1800,1800,1800,0
20250403,191500,376726850,1800,1800,1800,1800,0
20250403,191400,376726850,1800,1800,1800,1800,0
20250403,191300,376726850,1800,1800,1800,1800,0
20250403,191200,376726850,1800,1800,1800,1800,0
20250403,191100,376726850,1800,1800,1800,1800,0
20250403,191000,376726850,1800,1800,1800,1800,0
20250403,190900,376726850,1800,1800,1800,1800,0
20250403,190800,376726850,1800,1800,1800,1800,0
20250403,190700,376726850,1800,1800,1800,1800,0
20250403,190600,376726850,1800,1800,1800,1800,0
20250403,190500,376726850,1800,1800,1800,1800,0
20250403,190400,376726850,1800,1800,1800,1800,0
20250403,190300,376726850,1800,1800,1800,1800,0
20250403,190200,376726850,1800,1800,1800,1800,0
20250403,190100,376726850,1800,1800,1800,1800,0
20250403,190000,376726850,1800,1800,1800,1800,0
20250403,185900,376726850,1800,1800,1800,1800,0
20250403,185800,376726850,1800,1800,1800,1800,0
20250403,185700,376726850,1800,1800,1800,1800,0
20250403,185600,376726850,1800,1800,1800,1800,0
20250403,185500,376726850,1800,1800,1800,1800,0
20250403,185400,376726850,1800,1800,1800,1800,0
20250403,185300,376726850,1800,1800,1800,1800,0
20250403,185200,376726850,1800,1800,1800,1800,31223
20250403,185100,376726850,1800,1800,1800,1800,0
20250403,185000,376726850,1800,1800,1800,1800,0
20250403,184900,376726850,1800,1800,1800,1800,0
20250403,184800,376726850,1800,1800,1800,1800,0
20250403,184700,376726850,1800,1800,1800,1800,0
20250403,184600,376726850,1800,1800,1800,1800,0
20250403,184500,376726850,1800,1800,1800,1800,0
20250403,184400,376726850,1800,1800,1800,1800,0
20250403,184300,376726850,1800,1800,1800,1800,0
20250403,184200,376726850,1800,1800,1800,1800,0
20250403,184100,376726850,1800,1800,1800,1800,0
20250403,184000,376726850,1800,1800,1800,1800,0
20250403,183900,376726850,1800,1800,1800,1800,0
20250403,183800,376726850,1800,1800,1800,1800,0
20250403,183700,376726850,1800,1800,1800,1800,0
20250403,183600,376726850,1800,1800,1800,1800,0
20250403,183500,376726850,1800,1800,1800,1800,0
20250403,183400,376726850,1800,1800,1800,1800,0
20250403,183300,376726850,1800,1800,1800,1800,0
20250403,183200,376726850,1800,1800,1800,1800,0
20250403,183100,376726850,1800,1800,1800,1800,0
20250403,183000,376726850,1800,1800,1800,1800,0
20250403,182900,376726850,1800,1800,1800,1800,0
20250403,182800,376726850,1800,1800,1800,1800,0
20250403,182700,376726850,1800,1800,1800,1800,0
20250403,182600,376726850,1800,1800,1800,1800,0
20250403,182500,376726850,1800,1800,1800,1800,0
20250403,182400,376726850,1800,1800,1800,1800,0
20250403,182300,376726850,1800,1800,1800,1800,0
20250403,182200,376726850,1800,1800,1800,1800,31223
20250403,182100,376726850,1800,1800,1800,1800,0
20250403,182000,376726850,1800,1800,1800,1800,0
20250403,181900,376726850,1800,1800,1800,1800,0
20250403,181800,376726850,1800,1800,1800,1800,0
20250403,181700,376726850,1800,1800,1800,1800,0
20250403,181600,376726850,1800,1800,1800,1800,0
20250403,181500,376726850,1800,1800,1800,1800,0
20250403,181400,376726850,1800,1800,1800,1800,0
20250403,181300,376726850,1800,1800,1800,1800,0
20250403,181200,376726850,1800,1800,1800,1800,0
20250403,181100,376726850,1800,1800,1800,1800,0
20250403,181000,376726850,1800,1800,1800,1800,0
20250403,180900,376726850,1800,1800,1800,1800,0
20250403,180800,376726850,1800,1800,1800,1800,0
20250403,180700,376726850,1800,1800,1800,1800,0
20250403,180600,376726850,1800,1800,1800,1800,0
20250403,180500,376726850,1800,1800,1800,1800,0
20250403,180400,376726850,1800,1800,1800,1800,0
20250403,180300,376726850,1800,1800,1800,1800,0
20250403,180200,376726850,1800,1800,1800,1800,0
20250403,180100,376726850,1800,1800,1800,1800,0
20250403,180000,376726850,1800,1800,1800,1800,0
20250403,175900,376726850,1800,1800,1800,1800,0
20250403,175800,376726850,1800,1800,1800,1800,0
20250403,175700,376726850,1800,1800,1800,1800,0
20250403,175600,376726850,1800,1800,1800,1800,0
20250403,175500,376726850,1800,1800,1800,1800,0
20250403,175400,376726850,1800,1800,1800,1800,0
20250403,175300,376726850,1800,1800,1800,1800,0
20250403,175200,376726850,1800,1800,1800,1800,31223
20250403,175100,376726850,1800,1800,1800,1800,0
20250403,175000,376726850,1800,1800,1800,1800,0
20250403,174900,376726850,1800,1800,1800,1800,0
20250403,174800,376726850,1800,1800,1800,1800,0
20250403,174700,376726850,1800,1800,1800,1800,0
20250403,174600,376726850,1800,1800,1800,1800,0
20250403,174500,376726850,1800,1800,1800,1800,0
20250403,174400,376726850,1800,1800,1800,1800,0
20250403,174300,376726850,1800,1800,1800,1800,0
20250403,174200,376726850,1800,1800,1800,1800,0
20250403,174100,376726850,1800,1800,1800,1800,0
20250403,174000,376726850,1800,1800,1800,1800,0
20250403,173900,376726850,1800,1800,1800,1800,0
20250403,173800,376726850,1800,1800,1800,1800,0
20250403,173700,376726850,1800,1800,1800,1800,0
20250403,173600,376726850,1800,1800,1800,1800,0
20250403,173500,376726850,1800,1800,1800,1800,0
20250403,173400,376726850,1800,1800,1800,1800,0
20250403,173300,376726850,1800,1800,1800,1800,0
20250403,173200,376726850,1800,1800,1800,1800,0
20250403,173100,376726850,1800,1800,1800,1800,0
20250403,173000,376726850,1800,1800,1800,1800,0
20250403,172900,376726850,1800,1800,1800,1800,0
20250403,172800,376726850,1800,1800,1800,1800,0
20250403,172700,376726850,1800,1800,1800,1800,0
20250403,172600,376726850,1800,1800,1800,1800,0
20250403,172500,376726850,1800,1800,1800,1800,0
20250403,172400,376726850,1800,1800,1800,1800,0
20250403,172300,376726850,1800,1800,1800,1800,0
20250403,172200,376726850,1800,1800,1800,1800,31223
20250403,172100,376726850,1800,1800,1800,1800,0
20250403,172000,376726850,1800,1800,1800,1800,0
20250403,171900,376726850,1800,1800,1800,1800,0
20250403,171800,376726850,1800,1800,1800,1800,0
20250403,171700,376726850,1800,1800,1800,1800,0
20250403,171600,376726850,1800,1800,1800,1800,0
20250403,171500,376726850,1800,1800,1800,1800,0
20250403,171400,376726850,1800,1800,1800,1800,0
20250403,171300,376726850,1800,1800,1800,1800,0
20250403,171200,376726850,1800,1800,1800,1800,0
20250403,171100,376726850,1800,1800,1800,1800,0
20250403,171000,376726850,1800,1800,1800,1800,0
20250403,170900,376726850,1800,1800,1800,1800,0
20250403,170800,376726850,1800,1800,1800,1800,0
20250403,170700,376726850,1800,1800,1800,1800,0
20250403,170600,376726850,1800,1800,1800,1800,0
20250403,170500,376726850,1800,1800,1800,1800,0
20250403,170400,376726850,1800,1800,1800,1800,0
20250403,170300,376726850,1800,1800,1800,1800,0
20250403,170200,376726850,1800,1800,1800,1800,0
20250403,170100,376726850,1800,1800,1800,1800,0
20250403,170000,376726850,1800,1800,1800,1800,0
20250403,165900,376726850,1800,1800,1800,1800,0
20250403,165800,376726850,1800,1800,1800,1800,0
20250403,165700,376726850,1800,1800,1800,1800,0
20250403,165600,376726850,1800,1800,1800,1800,0
20250403,165500,376726850,1800,1800,1800,1800,0
20250403,165400,376726850,1800,1800,1800,1800,0
20250403,165300,376726850,1800,1800,1800,1800,0
20250403,165200,376726850,1800,1800,1800,1800,31223
20250403,165100,376726850,1800,1800,1800,1800,0
20250403,165000,376726850,1800,1800,1800,1800,0
20250403,164900,376726850,1800,1800,1800,1800,0
20250403,164800,376726850,1800,1800,1800,1800,0
20250403,164700,376726850,1800,1800,1800,1800,0
20250403,164600,376726850,1800,1800,1800,1800,0
20250403,164500,376726850,1800,1800,1800,1800,0
20250403,164400,376726850,1800,1800,1800,1800,0
20250403,164300,376726850,1800,1800,1800,1800,0
20250403,164200,376726850,1800,1800,1800,1800,0
20250403,164100,376726850,1800,1800,1800,1800,0
20250403,164000,376726850,1800,1800,1800,1800,0
20250403,163900,376726850,1800,1800,1800,1800,0
20250403,163800,376726850,1800,1800,1800,1800,0
20250403,163700,376726850,1800,1800,1800,1800,0
20250403,163600,376726850,1800,1800,1800,1800,0
20250403,163500,376726850,1800,1800,1800,1800,0
20250403,163400,376726850,1800,1800,1800,1800,0
20250403,163300,376726850,1800,1800,1800,1800,0
20250403,163200,376726850,1800,1800,1800,1800,0
20250403,163100,376726850,1800,1800,1800,1800,0
20250403,163000,376726850,1800,1800,1800,1800,0
20250403,162900,376726850,1800,1800,1800,1800,0
20250403,162800,376726850,1800,1800,1800,1800,0
20250403,162700,376726850,1800,1800,1800,1800,0
20250403,162600,376726850,1800,1800,1800,1800,0
20250403,162500,376726850,1800,1800,1800,1800,0
20250403,162400,376726850,1800,1800,1800,1800,0
20250403,162300,376726850,1800,1800,1800,1800,0
20250403,162200,376726850,1800,1800,1800,1800,31223
20250403,162100,376726850,1800,1800,1800,1800,0
20250403,162000,376726850,1800,1800,1800,1800,0
20250403,161900,376726850,1800,1800,1800,1800,0
20250403,161800,376726850,1800,1800,1800,1800,0
20250403,161700,376726850,1800,1800,1800,1800,0
20250403,161600,376726850,1800,1800,1800,1800,0
20250403,161500,376726850,1800,1800,1800,1800,0
20250403,161400,376726850,1800,1800,1800,1800,0
20250403,161300,376726850,1800,1800,1800,1800,0
20250403,161200,376726850,1800,1800,1800,1800,0
20250403,161100,376726850,1800,1800,1800,1800,0
20250403,161000,376726850,1800,1800,1800,1800,0
20250403,160900,376726850,1800,1800,1800,1800,0
20250403,160800,376726850,1800,1800,1800,1800,0
20250403,160700,376726850,1800,1800,1800,1800,0
20250403,160600,376726850,1800,1800,1800,1800,0
20250403,160500,376726850,1800,1800,1800,1800,0
20250403,160400,376726850,1800,1800,1800,1800,0
20250403,160300,376726850,1800,1800,1800,1800,0
20250403,160200,376726850,1800,1800,1800,1800,0
20250403,160100,376726850,1800,1800,1800,1800,0
20250403,160000,376726850,1800,1800,1800,1800,0
20250403,155900,376726850,1800,1800,1800,1800,0
20250403,155800,376726850,1800,1800,1800,1800,0
20250403,155700,376726850,1800,1800,1800,1800,0
20250403,155600,376726850,1800,1800,1800,1800,0
20250403,155500,376726850,1800,1800,1800,1800,0
20250403,155400,376726850,1800,1800,1800,1800,0
20250403,155300,376726850,1800,1800,1800,1800,0
20250403,155200,376726850,1800,1800,1800,1800,31223
20250403,155100,376726850,1800,1800,1800,1800,0
20250403,155000,376726850,1800,1800,1800,1800,0
20250403,154900,376726850,1800,1800,1800,1800,0
20250403,154800,376726850,1800,1800,1800,1800,0
20250403,154700,376726850,1800,1800,1800,1800,0
20250403,154600,376726850,1800,1800,1800,1800,0
20250403,154500,376726850,1800,1800,1800,1800,0
20250403,154400,376726850,1800,1800,1800,1800,0
20250403,154300,376726850,1800,1800,1800,1800,0
20250403,154200,376726850,1800,1800,1800,1800,0
20250403,154100,376726850,1800,1800,1800,1800,0
20250403,154000,376726850,1800,1800,1800,1800,0
20250403,153900,376726850,1800,1800,1800,1800,0
20250403,153800,376726850,1800,1800,1800,1800,0
20250403,153700,376726850,1800,1800,1800,1800,0
20250403,153600,376726850,1800,1800,1800,1800,0
20250403,153500,376726850,1800,1800,1800,1800,0
20250403,153400,376726850,1800,1800,1800,1800,0
20250403,153300,376726850,1800,1800,1800,1800,0
20250403,153200,376726850,1800,1800,1800,1800,31223
20250403,153100,320525450,1753,1753,1753,1753,0
20250403,153000,320525450,1753,1753,1753,1753,0
20250403,152900,320525450,1753,1753,1753,1753,0
20250403,152800,320525450,1753,1753,1753,1753,0
20250403,152700,320525450,1753,1753,1753,1753,0
20250403,152600,320525450,1753,1753,1753,1753,0
20250403,152500,320525450,1753,1753,1753,1753,0
20250403,152400,320525450,1753,1753,1753,1753,0
20250403,152300,320525450,1753,1753,1753,1753,0
20250403,152200,320525450,1753,1753,1753,1753,0
20250403,152100,320525450,1753,1753,1753,1753,0
20250403,152000,320525450,1753,1753,1753,1753,0
20250403,151900,320525450,1753,1750,1753,1749,3366
20250403,151800,314634855,1750,1749,1750,1716,2111
20250403,151700,310944452,1749,1749,1749,1748,1061
20250403,151600,309089763,1750,1731,1750,1731,9375
20250403,151500,292705361,1731,1731,1731,1731,10
20250403,151400,292688051,1731,1731,1731,1731,0
20250403,151300,292688051,1731,1731,1731,1731,1100
20250403,151200,290783951,1734,1715,1734,1715,1835
20250403,151100,287608864,1720,1720,1720,1720,1
20250403,151000,287607144,1715,1715,1715,1715,0
20250403,150900,287607144,1715,1715,1715,1715,234
20250403,150800,287205834,1701,1701,1701,1701,23
20250403,150700,287166711,1701,1701,1701,1701,0
20250403,150600,287166711,1701,1701,1701,1701,1
20250403,150500,287165010,1714,1701,1714,1701,10
20250403,150400,287147888,1700,1700,1700,1700,0
20250403,150300,287147888,1700,1702,1702,1700,618
20250403,150200,286097278,1714,1714,1714,1714,1
20250403,150100,286095564,1701,1701,1701,1701,0
20250403,150000,286095564,1701,1701,1701,1701,0
20250403,145900,286095564,1701,1701,1701,1701,0
20250403,145800,286095564,1701,1704,1704,1700,535
20250403,145700,285185777,1705,1705,1705,1705,4
20250403,145600,285178957,1704,1704,1704,1704,6
20250403,145500,285168733,1705,1714,1714,1705,200
20250403,145400,284827477,1715,1715,1715,1715,307
20250403,145300,284300972,1731,1716,1731,1715,21
20250403,145200,284264940,1731,1731,1731,1715,171
20250403,145100,283968955,1733,1733,1733,1733,0
20250403,145000,283968955,1733,1733,1733,1733,69
20250403,144900,283849378,1733,1732,1733,1732,110
20250403,144800,283658767,1733,1731,1733,1731,197
20250403,144700,283317654,1731,1731,1731,1731,0
20250403,144600,283317654,1731,1731,1731,1731,0
20250403,144500,283317654,1731,1731,1731,1731,30
20250403,144400,283265724,1731,1731,1731,1731,594
20250403,144300,282237510,1731,1731,1731,1731,0
20250403,144200,282237510,1731,1731,1731,1731,0
20250403,144100,282237510,1731,1731,1731,1731,0
20250403,144000,282237510,1731,1731,1731,1731,0
20250403,143900,282237510,1731,1731,1731,1731,1
20250403,143800,282235779,1731,1731,1731,1731,1
20250403,143700,282234048,1713,1713,1713,1713,0
20250403,143600,282234048,1713,1713,1713,1713,0
20250403,143500,282234048,1713,1713,1713,1713,0
20250403,143400,282234048,1713,1733,1733,1713,234
20250403,143300,281830986,1733,1713,1733,1713,3
20250403,143200,281825820,1733,1733,1733,1733,0
20250403,143100,281825820,1733,1733,1733,1733,0
20250403,143000,281825820,1733,1733,1733,1733,1
20250403,142900,281824087,1734,1734,1734,1734,0
20250403,142800,281824087,1734,1734,1734,1734,0
20250403,142700,281824087,1734,1734,1734,1734,0
20250403,142600,281824087,1734,1734,1734,1734,1
20250403,142500,281822353,1713,1713,1713,1713,0
20250403,142400,281822353,1713,1734,1734,1713,2
20250403,142300,281818906,1734,1734,1734,1734,0
20250403,142200,281818906,1734,1711,1734,1711,3
20250403,142100,281813750,1712,1712,1712,1712,0
20250403,142000,281813750,1712,1728,1728,1712,495
20250403,141900,280961846,1728,1728,1728,1728,1
20250403,141800,280960118,1712,1712,1712,1712,0
20250403,141700,280960118,1712,1712,1712,1712,44
20250403,141600,280884790,1711,1711,1711,1711,0
20250403,141500,280884790,1711,1711,1711,1711,0
20250403,141400,280884790,1711,1712,1712,1711,181
20250403,141300,280575012,1711,1711,1711,1711,0
20250403,141200,280575012,1711,1711,1711,1711,0
20250403,141100,280575012,1711,1711,1711,1711,0
20250403,141000,280575012,1711,1711,1711,1711,0
20250403,140900,280575012,1711,1711,1711,1711,0
20250403,140800,280575012,1711,1711,1711,1711,127
20250403,140700,280357715,1711,1711,1711,1711,0
20250403,140600,280357715,1711,1711,1711,1711,2
20250403,140500,280354293,1711,1711,1711,1711,0
20250403,140400,280354293,1711,1711,1711,1711,1
20250403,140300,280352582,1713,1713,1713,1713,9
20250403,140200,280337165,1711,1711,1711,1711,100
20250403,140100,280166065,1711,1711,1711,1711,23
20250403,140000,280126712,1711,1711,1711,1711,132
20250403,135900,279900860,1711,1711,1711,1711,9
20250403,135800,279885461,1712,1712,1712,1712,57
20250403,135700,279787877,1713,1713,1713,1713,189
20250403,135600,279464120,1712,1713,1713,1712,535
20250403,135500,278547666,1713,1713,1713,1713,0
20250403,135400,278547666,1713,1727,1727,1713,1762
20250403,135300,275528489,1728,1728,1728,1728,1
20250403,135200,275526761,1728,1729,1729,1728,3
20250403,135100,275521576,1735,1735,1735,1735,0
20250403,135000,275521576,1735,1735,1735,1735,0
20250403,134900,275521576,1735,1735,1735,1735,0
20250403,134800,275521576,1735,1735,1735,1735,119
20250403,134700,275315111,1736,1737,1737,1736,268
20250403,134600,274849806,1747,1747,1747,1747,0
20250403,134500,274849806,1747,1747,1747,1747,475
20250403,134400,274019981,1747,1747,1747,1747,625
20250403,134300,272928106,1747,1747,1747,1747,156
20250403,134200,272655574,1747,1735,1747,1735,646
20250403,134100,271532676,1748,1748,1748,1748,3
20250403,134000,271527432,1748,1748,1748,1748,0
20250403,133900,271527432,1748,1748,1748,1748,300
20250403,133800,271003032,1723,1750,1750,1723,762
20250403,133700,269669559,1750,1723,1750,1719,6805
20250403,133600,257861219,1713,1713,1713,1713,0
20250403,133500,257861219,1713,1713,1713,1713,0
20250403,133400,257861219,1713,1713,1713,1713,3
20250403,133300,257856080,1713,1724,1724,1713,9
20250403,133200,257840641,1724,1724,1724,1724,2
20250403,133100,257837193,1724,1724,1724,1724,0
20250403,133000,257837193,1724,1724,1724,1724,1
20250403,132900,257835469,1724,1720,1724,1720,951
20250403,132800,256195949,1715,1715,1715,1715,157
20250403,132700,255926694,1713,1711,1713,1711,2759
20250403,132600,251202323,1699,1699,1699,1699,0
20250403,132500,251202323,1699,1699,1699,1699,0
20250403,132400,251202323,1699,1699,1699,1699,1
20250403,132300,251200624,1700,1700,1700,1700,29
20250403,132200,251151324,1699,1699,1699,1699,0
20250403,132100,251151324,1699,1699,1699,1699,0
20250403,132000,251151324,1699,1699,1699,1699,0
20250403,131900,251151324,1699,1699,1699,1699,14
20250403,131800,251127538,1699,1700,1700,1699,90
20250403,131700,250974545,1700,1700,1700,1700,0
20250403,131600,250974545,1700,1700,1700,1700,0
20250403,131500,250974545,1700,1700,1700,1700,76
20250403,131400,250845345,1700,1700,1700,1700,0
20250403,131300,250845345,1700,1700,1700,1700,0
20250403,131200,250845345,1700,1700,1700,1700,12
20250403,131100,250824945,1699,1699,1699,1699,120
20250403,131000,250621065,1699,1699,1699,1699,0
20250403,130900,250621065,1699,1707,1707,1699,51
20250403,130800,250534076,1713,1713,1713,1713,0
20250403,130700,250534076,1713,1713,1713,1713,0
20250403,130600,250534076,1713,1713,1713,1713,0
20250403,130500,250534076,1713,1713,1713,1713,0
20250403,130400,250534076,1713,1713,1713,1713,4
20250403,130300,250527224,1705,1705,1705,1705,0
20250403,130200,250527224,1705,1705,1705,1705,0
20250403,130100,250527224,1705,1705,1705,1705,96
20250403,130000,250363544,1700,1700,1700,1700,0
20250403,125900,250363544,1700,1700,1700,1700,0
20250403,125800,250363544,1700,1700,1700,1700,117
20250403,125700,250164644,1700,1700,1700,1700,0
20250403,125600,250164644,1700,1701,1701,1700,295
20250403,125500,249663133,1700,1700,1700,1700,70
20250403,125400,249544133,1699,1699,1699,1699,0
20250403,125300,249544133,1699,1699,1699,1699,0
20250403,125200,249544133,1699,1699,1699,1699,0
20250403,125100,249544133,1699,1699,1699,1699,0
20250403,125000,249544133,1699,1699,1699,1699,1
20250403,124900,249542434,1697,1697,1697,1697,0
20250403,124800,249542434,1697,1697,1697,1697,0
20250403,124700,249542434,1697,1697,1697,1697,0
20250403,124600,249542434,1697,1697,1697,1697,50
20250403,124500,249457584,1696,1696,1696,1696,0
20250403,124400,249457584,1696,1714,1714,1696,144
20250403,124300,249212496,1696,1696,1696,1696,0
20250403,124200,249212496,1696,1695,1697,1695,100
20250403,124100,249042827,1715,1721,1721,1695,5494
20250403,124000,239688371,1728,1731,1731,1728,425
20250403,123900,238953156,1732,1736,1736,1732,186
20250403,123800,238630758,1740,1740,1740,1740,2
20250403,123700,238627278,1740,1740,1740,1740,4
20250403,123600,238620318,1736,1736,1736,1736,0
20250403,123500,238620318,1736,1737,1737,1736,146
20250403,123400,238366751,1736,1736,1736,1736,1
20250403,123300,238365015,1736,1748,1748,1736,102
20250403,123200,238187919,1736,1748,1748,1736,112
20250403,123100,237992275,1748,1748,1748,1748,1
20250403,123000,237990527,1740,1740,1740,1740,0
20250403,122900,237990527,1740,1741,1741,1740,39
20250403,122800,237922634,1740,1738,1749,1734,1354
20250403,122700,235570730,1749,1741,1749,1741,1250
20250403,122600,233391355,1740,1746,1746,1740,197
20250403,122500,233048094,1745,1745,1745,1745,2772
20250403,122400,228210954,1745,1745,1745,1745,24
20250403,122300,228169074,1742,1742,1745,1742,2394
20250403,122200,223998469,1742,1742,1742,1742,1
20250403,122100,223996727,1740,1740,1740,1733,1569
20250403,122000,221277321,1740,1740,1740,1740,0
20250403,121900,221277321,1740,1740,1740,1740,1
20250403,121800,221275581,1732,1740,1740,1732,18
20250403,121700,221244397,1732,1732,1732,1732,500
20250403,121600,220378397,1732,1743,1743,1732,19
20250403,121500,220345467,1732,1742,1742,1732,507
20250403,121400,219462343,1742,1742,1742,1742,182
20250403,121300,219145299,1742,1740,1742,1740,5334
20250403,121200,209864048,1740,1740,1740,1740,1282
20250403,121100,207633368,1740,1740,1740,1740,1000
20250403,121000,205893368,1739,1739,1739,1739,3317
20250403,120900,200125105,1738,1738,1739,1738,602
20250403,120800,199078827,1739,1739,1739,1739,802
20250403,120700,197684149,1739,1727,1739,1727,201
20250403,120600,197337010,1725,1725,1725,1725,229
20250403,120500,196941985,1727,1727,1727,1727,0
20250403,120400,196941985,1727,1727,1727,1727,0
20250403,120300,196941985,1727,1727,1727,1727,0
20250403,120200,196941985,1727,1727,1727,1727,71
20250403,120100,196819368,1720,1721,1721,1720,100
20250403,120000,196647302,1727,1727,1727,1727,0
20250403,115900,196647302,1727,1727,1727,1727,0
20250403,115800,196647302,1727,1727,1728,1727,5004
20250403,115700,188005390,1713,1713,1713,1713,4
20250403,115600,187998538,1713,1713,1713,1713,108
20250403,115500,187813534,1723,1723,1723,1723,0
20250403,115400,187813534,1723,1723,1723,1723,400
20250403,115300,187124334,1727,1728,1728,1727,22
20250403,115200,187086329,1728,1728,1728,1728,500
20250403,115100,186222329,1728,1728,1728,1728,1
20250403,115000,186220601,1740,1740,1740,1740,23
20250403,114900,186180581,1740,1740,1740,1740,0
20250403,114800,186180581,1740,1740,1740,1740,0
20250403,114700,186180581,1740,1740,1740,1740,4
20250403,114600,186173621,1740,1740,1740,1740,283
20250403,114500,185681201,1740,1740,1740,1740,372
20250403,114400,185033921,1740,1740,1740,1740,2570
20250403,114300,180562121,1739,1729,1739,1729,6875
20250403,114200,168652990,1728,1723,1728,1723,8116
20250403,114100,154646754,1723,1723,1724,1723,482
20250403,114000,153816257,1724,1723,1724,1723,4259
20250403,113900,146474236,1712,1712,1712,1712,0
20250403,113800,146474236,1712,1712,1713,1712,600
20250403,113700,145447014,1716,1716,1716,1716,0
20250403,113600,145447014,1716,1717,1717,1716,21
20250403,113500,145410968,1724,1723,1724,1723,142
20250403,113400,145166165,1724,1724,1724,1724,0
20250403,113300,145166165,1724,1724,1724,1724,0
20250403,113200,145166165,1724,1720,1724,1720,2142
20250403,113100,141473417,1724,1724,1724,1724,0
20250403,113000,141473417,1724,1724,1724,1724,0
20250403,112900,141473417,1724,1724,1724,1724,0
20250403,112800,141473417,1724,1724,1724,1724,0
20250403,112700,141473417,1724,1714,1724,1714,2046
20250403,112600,137946715,1714,1714,1714,1714,0
20250403,112500,137946715,1714,1714,1714,1713,35
20250403,112400,137886742,1714,1723,1723,1713,34
20250403,112300,137828474,1713,1713,1713,1713,0
20250403,112200,137828474,1713,1714,1714,1713,36
20250403,112100,137766795,1713,1713,1713,1713,0
20250403,112000,137766795,1713,1713,1713,1713,121
20250403,111900,137559522,1723,1723,1723,1723,0
20250403,111800,137559522,1723,1723,1723,1723,360
20250403,111700,136939242,1723,1723,1723,1723,0
20250403,111600,136939242,1723,1722,1723,1722,353
20250403,111500,136331032,1722,1721,1722,1721,95
20250403,111400,136167446,1722,1722,1722,1722,0
20250403,111300,136167446,1722,1720,1722,1720,600
20250403,111200,135135202,1720,1720,1720,1720,7
20250403,111100,135123162,1710,1712,1712,1710,91
20250403,111000,134967526,1720,1712,1720,1712,1782
20250403,110900,131916518,1711,1711,1711,1711,0
20250403,110800,131916518,1711,1711,1711,1711,0
20250403,110700,131916518,1711,1711,1711,1711,0
20250403,110600,131916518,1711,1711,1711,1711,23
20250403,110500,131877165,1712,1712,1712,1712,73
20250403,110400,131752189,1712,1712,1712,1712,163
20250403,110300,131473133,1722,1722,1722,1722,91
20250403,110200,131316431,1722,1710,1722,1710,2074
20250403,110100,127748843,1710,1710,1710,1710,0
20250403,110000,127748843,1710,1710,1710,1710,0
20250403,105900,127748843,1710,1710,1710,1710,0
20250403,105800,127748843,1710,1710,1710,1710,541
20250403,105700,126823733,1710,1710,1710,1710,0
20250403,105600,126823733,1710,1710,1710,1710,0
20250403,105500,126823733,1710,1710,1710,1710,0
20250403,105400,126823733,1710,1710,1710,1710,0
20250403,105300,126823733,1710,1710,1710,1710,1
20250403,105200,126822023,1710,1710,1710,1710,16
20250403,105100,126794663,1722,1722,1722,1722,59
20250403,105000,126693065,1710,1711,1711,1710,1446
20250403,104900,124219071,1711,1721,1722,1711,332
20250403,104800,123647873,1722,1722,1722,1722,0
20250403,104700,123647873,1722,1722,1722,1722,0
20250403,104600,123647873,1722,1722,1722,1722,0
20250403,104500,123647873,1722,1718,1722,1718,3100
20250403,104400,118321693,1718,1722,1722,1718,3140
20250403,104300,112927019,1722,1722,1722,1721,75
20250403,104200,112797889,1722,1722,1722,1722,320
20250403,104100,112246849,1722,1718,1722,1718,4349
20250403,104000,104769774,1718,1717,1718,1717,2669
20250403,103900,100185366,1718,1708,1718,1707,4413
20250403,103800,92636280,1707,1707,1707,1707,0
20250403,103700,92636280,1707,1707,1707,1707,0
20250403,103600,92636280,1707,1708,1708,1707,72
20250403,103500,92513351,1707,1709,1709,1707,175
20250403,103400,92214430,1707,1706,1707,1706,775
20250403,103300,90892278,1712,1706,1712,1706,3163
20250403,103200,85480391,1706,1699,1706,1699,509
20250403,103100,84615147,1683,1683,1683,1683,0
20250403,103000,84615147,1683,1683,1683,1683,0
20250403,102900,84615147,1683,1683,1683,1683,0
20250403,102800,84615147,1683,1683,1683,1683,0
20250403,102700,84615147,1683,1683,1683,1683,0
20250403,102600,84615147,1683,1683,1683,1683,0
20250403,102500,84615147,1683,1688,1688,1683,100
20250403,102400,84446430,1687,1687,1687,1687,0
20250403,102300,84446430,1687,1687,1687,1687,0
20250403,102200,84446430,1687,1687,1687,1687,1597
20250403,102100,81752291,1687,1688,1688,1687,120
20250403,102000,81549828,1687,1687,1687,1687,771
20250403,101900,80249151,1686,1686,1686,1686,0
20250403,101800,80249151,1686,1710,1710,1686,308
20250403,101700,79722639,1710,1710,1710,1686,353
20250403,101600,79119489,1681,1712,1712,1681,2160
20250403,101500,75438327,1712,1715,1721,1712,637
20250403,101400,74343252,1721,1720,1721,1720,1446
20250403,101300,71855830,1720,1722,1723,1710,10489
20250403,101200,53837877,1721,1682,1722,1682,11086
20250403,101100,35008913,1682,1676,1682,1676,1086
20250403,101000,33187268,1676,1676,1676,1676,0
20250403,100900,33187268,1676,1676,1676,1675,889
20250403,100800,31697481,1676,1676,1676,1676,92
20250403,100700,31543289,1677,1657,1677,1657,1009
20250403,100600,29867965,1652,1652,1652,1652,0
20250403,100500,29867965,1652,1652,1652,1652,2
20250403,100400,29864661,1651,1651,1651,1651,0
20250403,100300,29864661,1651,1651,1651,1651,307
20250403,100200,29357804,1656,1656,1656,1656,3
20250403,100100,29352836,1658,1658,1658,1658,0
20250403,100000,29352836,1658,1651,1658,1650,12
20250403,095900,29333016,1658,1658,1658,1658,0
20250403,095800,29333016,1658,1659,1659,1658,40
20250403,095700,29266695,1658,1658,1658,1658,247
20250403,095600,28857169,1658,1658,1658,1658,164
20250403,095500,28585257,1658,1649,1658,1649,501
20250403,095400,27759099,1649,1649,1649,1649,2000
20250403,095300,24461099,1649,1650,1650,1649,273
20250403,095200,24010656,1650,1650,1650,1650,70
20250403,095100,23895156,1672,1672,1672,1672,10
20250403,095000,23878436,1642,1642,1642,1642,0
20250403,094900,23878436,1642,1642,1642,1642,0
20250403,094800,23878436,1642,1642,1642,1642,0
20250403,094700,23878436,1642,1675,1675,1642,747
20250403,094600,22633382,1683,1680,1683,1680,329
20250403,094500,22080381,1680,1674,1681,1638,5113
20250403,094400,13516245,1674,1674,1674,1674,115
20250403,094300,13323735,1675,1675,1675,1675,0
20250403,094200,13323735,1675,1674,1675,1674,18
20250403,094100,13293592,1675,1675,1675,1675,0
20250403,094000,13293592,1675,1675,1675,1675,0
20250403,093900,13293592,1675,1675,1675,1675,31
20250403,093800,13241667,1675,1650,1675,1650,510
20250403,093700,12394283,1659,1628,1659,1628,2147
20250403,093600,8852023,1621,1614,1621,1614,2467
20250403,093500,4858072,1607,1607,1607,1607,0
20250403,093400,4858072,1607,1607,1607,1607,277
20250403,093300,4412933,1607,1607,1607,1607,0
20250403,093200,4412933,1607,1607,1607,1607,0
20250403,093100,4412933,1607,1607,1607,1607,0
20250403,093000,4412933,1607,1607,1607,1607,0
20250403,092900,4412933,1607,1607,1607,1607,0
20250403,092800,4412933,1607,1607,1607,1607,0
20250403,092700,4412933,1607,1607,1607,1607,0
20250403,092600,4412933,1607,1607,1607,1607,0
20250403,092500,4412933,1607,1600,1607,1595,1094
20250403,092400,2666791,1600,1600,1600,1600,2
20250403,092300,2663591,1600,1600,1600,1600,1
20250403,092200,2661991,1596,1596,1596,1596,0
20250403,092100,2661991,1596,1596,1596,1596,0
20250403,092000,2661991,1596,1596,1596,1596,0
20250403,091900,2661991,1596,1596,1596,1596,0
20250403,091800,2661991,1596,1596,1596,1596,0
20250403,091700,2661991,1596,1596,1596,1596,0
20250403,091600,2661991,1596,1596,1596,1596,91
20250403,091500,2516755,1596,1596,1596,1596,0
20250403,091400,2516755,1596,1596,1596,1596,15
20250403,091300,2492815,1600,1600,1600,1600,37
20250403,091200,2433615,1600,1600,1600,1600,0
20250403,091100,2433615,1600,1600,1600,1600,0
20250403,091000,2433615,1600,1600,1600,1600,0
20250403,090900,2433615,1600,1600,1600,1600,0
20250403,090800,2433615,1600,1600,1600,1600,95
20250403,090700,2281615,1600,1595,1600,1595,22
20250403,090600,2246515,1595,1595,1595,1595,0
20250403,090500,2246515,1595,1595,1595,1595,0
20250403,090400,2246515,1595,1595,1595,1595,204
20250403,090300,1921135,1595,1602,1602,1595,402
20250403,090200,1277604,1601,1601,1601,1601,500
20250403,090100,477104,1607,1607,1607,1607,1
20250403,090000,475497,1601,1601,1601,1601,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 205200 376726850 1800 1800 1800 1800 31223
3 20250403 205100 376726850 1800 1800 1800 1800 0
4 20250403 205000 376726850 1800 1800 1800 1800 0
5 20250403 204900 376726850 1800 1800 1800 1800 0
6 20250403 204800 376726850 1800 1800 1800 1800 0
7 20250403 204700 376726850 1800 1800 1800 1800 0
8 20250403 204600 376726850 1800 1800 1800 1800 0
9 20250403 204500 376726850 1800 1800 1800 1800 0
10 20250403 204400 376726850 1800 1800 1800 1800 0
11 20250403 204300 376726850 1800 1800 1800 1800 0
12 20250403 204200 376726850 1800 1800 1800 1800 0
13 20250403 204100 376726850 1800 1800 1800 1800 0
14 20250403 204000 376726850 1800 1800 1800 1800 0
15 20250403 203900 376726850 1800 1800 1800 1800 0
16 20250403 203800 376726850 1800 1800 1800 1800 0
17 20250403 203700 376726850 1800 1800 1800 1800 0
18 20250403 203600 376726850 1800 1800 1800 1800 0
19 20250403 203500 376726850 1800 1800 1800 1800 0
20 20250403 203400 376726850 1800 1800 1800 1800 0
21 20250403 203300 376726850 1800 1800 1800 1800 0
22 20250403 203200 376726850 1800 1800 1800 1800 0
23 20250403 203100 376726850 1800 1800 1800 1800 0
24 20250403 203000 376726850 1800 1800 1800 1800 0
25 20250403 202900 376726850 1800 1800 1800 1800 0
26 20250403 202800 376726850 1800 1800 1800 1800 0
27 20250403 202700 376726850 1800 1800 1800 1800 0
28 20250403 202600 376726850 1800 1800 1800 1800 0
29 20250403 202500 376726850 1800 1800 1800 1800 0
30 20250403 202400 376726850 1800 1800 1800 1800 0
31 20250403 202300 376726850 1800 1800 1800 1800 0
32 20250403 202200 376726850 1800 1800 1800 1800 31223
33 20250403 202100 376726850 1800 1800 1800 1800 0
34 20250403 202000 376726850 1800 1800 1800 1800 0
35 20250403 201900 376726850 1800 1800 1800 1800 0
36 20250403 201800 376726850 1800 1800 1800 1800 0
37 20250403 201700 376726850 1800 1800 1800 1800 0
38 20250403 201600 376726850 1800 1800 1800 1800 0
39 20250403 201500 376726850 1800 1800 1800 1800 0
40 20250403 201400 376726850 1800 1800 1800 1800 0
41 20250403 201300 376726850 1800 1800 1800 1800 0
42 20250403 201200 376726850 1800 1800 1800 1800 0
43 20250403 201100 376726850 1800 1800 1800 1800 0
44 20250403 201000 376726850 1800 1800 1800 1800 0
45 20250403 200900 376726850 1800 1800 1800 1800 0
46 20250403 200800 376726850 1800 1800 1800 1800 0
47 20250403 200700 376726850 1800 1800 1800 1800 0
48 20250403 200600 376726850 1800 1800 1800 1800 0
49 20250403 200500 376726850 1800 1800 1800 1800 0
50 20250403 200400 376726850 1800 1800 1800 1800 0
51 20250403 200300 376726850 1800 1800 1800 1800 0
52 20250403 200200 376726850 1800 1800 1800 1800 0
53 20250403 200100 376726850 1800 1800 1800 1800 0
54 20250403 200000 376726850 1800 1800 1800 1800 0
55 20250403 195900 376726850 1800 1800 1800 1800 0
56 20250403 195800 376726850 1800 1800 1800 1800 0
57 20250403 195700 376726850 1800 1800 1800 1800 0
58 20250403 195600 376726850 1800 1800 1800 1800 0
59 20250403 195500 376726850 1800 1800 1800 1800 0
60 20250403 195400 376726850 1800 1800 1800 1800 0
61 20250403 195300 376726850 1800 1800 1800 1800 0
62 20250403 195200 376726850 1800 1800 1800 1800 31223
63 20250403 195100 376726850 1800 1800 1800 1800 0
64 20250403 195000 376726850 1800 1800 1800 1800 0
65 20250403 194900 376726850 1800 1800 1800 1800 0
66 20250403 194800 376726850 1800 1800 1800 1800 0
67 20250403 194700 376726850 1800 1800 1800 1800 0
68 20250403 194600 376726850 1800 1800 1800 1800 0
69 20250403 194500 376726850 1800 1800 1800 1800 0
70 20250403 194400 376726850 1800 1800 1800 1800 0
71 20250403 194300 376726850 1800 1800 1800 1800 0
72 20250403 194200 376726850 1800 1800 1800 1800 0
73 20250403 194100 376726850 1800 1800 1800 1800 0
74 20250403 194000 376726850 1800 1800 1800 1800 0
75 20250403 193900 376726850 1800 1800 1800 1800 0
76 20250403 193800 376726850 1800 1800 1800 1800 0
77 20250403 193700 376726850 1800 1800 1800 1800 0
78 20250403 193600 376726850 1800 1800 1800 1800 0
79 20250403 193500 376726850 1800 1800 1800 1800 0
80 20250403 193400 376726850 1800 1800 1800 1800 0
81 20250403 193300 376726850 1800 1800 1800 1800 0
82 20250403 193200 376726850 1800 1800 1800 1800 0
83 20250403 193100 376726850 1800 1800 1800 1800 0
84 20250403 193000 376726850 1800 1800 1800 1800 0
85 20250403 192900 376726850 1800 1800 1800 1800 0
86 20250403 192800 376726850 1800 1800 1800 1800 0
87 20250403 192700 376726850 1800 1800 1800 1800 0
88 20250403 192600 376726850 1800 1800 1800 1800 0
89 20250403 192500 376726850 1800 1800 1800 1800 0
90 20250403 192400 376726850 1800 1800 1800 1800 0
91 20250403 192300 376726850 1800 1800 1800 1800 0
92 20250403 192200 376726850 1800 1800 1800 1800 31223
93 20250403 192100 376726850 1800 1800 1800 1800 0
94 20250403 192000 376726850 1800 1800 1800 1800 0
95 20250403 191900 376726850 1800 1800 1800 1800 0
96 20250403 191800 376726850 1800 1800 1800 1800 0
97 20250403 191700 376726850 1800 1800 1800 1800 0
98 20250403 191600 376726850 1800 1800 1800 1800 0
99 20250403 191500 376726850 1800 1800 1800 1800 0
100 20250403 191400 376726850 1800 1800 1800 1800 0
101 20250403 191300 376726850 1800 1800 1800 1800 0
102 20250403 191200 376726850 1800 1800 1800 1800 0
103 20250403 191100 376726850 1800 1800 1800 1800 0
104 20250403 191000 376726850 1800 1800 1800 1800 0
105 20250403 190900 376726850 1800 1800 1800 1800 0
106 20250403 190800 376726850 1800 1800 1800 1800 0
107 20250403 190700 376726850 1800 1800 1800 1800 0
108 20250403 190600 376726850 1800 1800 1800 1800 0
109 20250403 190500 376726850 1800 1800 1800 1800 0
110 20250403 190400 376726850 1800 1800 1800 1800 0
111 20250403 190300 376726850 1800 1800 1800 1800 0
112 20250403 190200 376726850 1800 1800 1800 1800 0
113 20250403 190100 376726850 1800 1800 1800 1800 0
114 20250403 190000 376726850 1800 1800 1800 1800 0
115 20250403 185900 376726850 1800 1800 1800 1800 0
116 20250403 185800 376726850 1800 1800 1800 1800 0
117 20250403 185700 376726850 1800 1800 1800 1800 0
118 20250403 185600 376726850 1800 1800 1800 1800 0
119 20250403 185500 376726850 1800 1800 1800 1800 0
120 20250403 185400 376726850 1800 1800 1800 1800 0
121 20250403 185300 376726850 1800 1800 1800 1800 0
122 20250403 185200 376726850 1800 1800 1800 1800 31223
123 20250403 185100 376726850 1800 1800 1800 1800 0
124 20250403 185000 376726850 1800 1800 1800 1800 0
125 20250403 184900 376726850 1800 1800 1800 1800 0
126 20250403 184800 376726850 1800 1800 1800 1800 0
127 20250403 184700 376726850 1800 1800 1800 1800 0
128 20250403 184600 376726850 1800 1800 1800 1800 0
129 20250403 184500 376726850 1800 1800 1800 1800 0
130 20250403 184400 376726850 1800 1800 1800 1800 0
131 20250403 184300 376726850 1800 1800 1800 1800 0
132 20250403 184200 376726850 1800 1800 1800 1800 0
133 20250403 184100 376726850 1800 1800 1800 1800 0
134 20250403 184000 376726850 1800 1800 1800 1800 0
135 20250403 183900 376726850 1800 1800 1800 1800 0
136 20250403 183800 376726850 1800 1800 1800 1800 0
137 20250403 183700 376726850 1800 1800 1800 1800 0
138 20250403 183600 376726850 1800 1800 1800 1800 0
139 20250403 183500 376726850 1800 1800 1800 1800 0
140 20250403 183400 376726850 1800 1800 1800 1800 0
141 20250403 183300 376726850 1800 1800 1800 1800 0
142 20250403 183200 376726850 1800 1800 1800 1800 0
143 20250403 183100 376726850 1800 1800 1800 1800 0
144 20250403 183000 376726850 1800 1800 1800 1800 0
145 20250403 182900 376726850 1800 1800 1800 1800 0
146 20250403 182800 376726850 1800 1800 1800 1800 0
147 20250403 182700 376726850 1800 1800 1800 1800 0
148 20250403 182600 376726850 1800 1800 1800 1800 0
149 20250403 182500 376726850 1800 1800 1800 1800 0
150 20250403 182400 376726850 1800 1800 1800 1800 0
151 20250403 182300 376726850 1800 1800 1800 1800 0
152 20250403 182200 376726850 1800 1800 1800 1800 31223
153 20250403 182100 376726850 1800 1800 1800 1800 0
154 20250403 182000 376726850 1800 1800 1800 1800 0
155 20250403 181900 376726850 1800 1800 1800 1800 0
156 20250403 181800 376726850 1800 1800 1800 1800 0
157 20250403 181700 376726850 1800 1800 1800 1800 0
158 20250403 181600 376726850 1800 1800 1800 1800 0
159 20250403 181500 376726850 1800 1800 1800 1800 0
160 20250403 181400 376726850 1800 1800 1800 1800 0
161 20250403 181300 376726850 1800 1800 1800 1800 0
162 20250403 181200 376726850 1800 1800 1800 1800 0
163 20250403 181100 376726850 1800 1800 1800 1800 0
164 20250403 181000 376726850 1800 1800 1800 1800 0
165 20250403 180900 376726850 1800 1800 1800 1800 0
166 20250403 180800 376726850 1800 1800 1800 1800 0
167 20250403 180700 376726850 1800 1800 1800 1800 0
168 20250403 180600 376726850 1800 1800 1800 1800 0
169 20250403 180500 376726850 1800 1800 1800 1800 0
170 20250403 180400 376726850 1800 1800 1800 1800 0
171 20250403 180300 376726850 1800 1800 1800 1800 0
172 20250403 180200 376726850 1800 1800 1800 1800 0
173 20250403 180100 376726850 1800 1800 1800 1800 0
174 20250403 180000 376726850 1800 1800 1800 1800 0
175 20250403 175900 376726850 1800 1800 1800 1800 0
176 20250403 175800 376726850 1800 1800 1800 1800 0
177 20250403 175700 376726850 1800 1800 1800 1800 0
178 20250403 175600 376726850 1800 1800 1800 1800 0
179 20250403 175500 376726850 1800 1800 1800 1800 0
180 20250403 175400 376726850 1800 1800 1800 1800 0
181 20250403 175300 376726850 1800 1800 1800 1800 0
182 20250403 175200 376726850 1800 1800 1800 1800 31223
183 20250403 175100 376726850 1800 1800 1800 1800 0
184 20250403 175000 376726850 1800 1800 1800 1800 0
185 20250403 174900 376726850 1800 1800 1800 1800 0
186 20250403 174800 376726850 1800 1800 1800 1800 0
187 20250403 174700 376726850 1800 1800 1800 1800 0
188 20250403 174600 376726850 1800 1800 1800 1800 0
189 20250403 174500 376726850 1800 1800 1800 1800 0
190 20250403 174400 376726850 1800 1800 1800 1800 0
191 20250403 174300 376726850 1800 1800 1800 1800 0
192 20250403 174200 376726850 1800 1800 1800 1800 0
193 20250403 174100 376726850 1800 1800 1800 1800 0
194 20250403 174000 376726850 1800 1800 1800 1800 0
195 20250403 173900 376726850 1800 1800 1800 1800 0
196 20250403 173800 376726850 1800 1800 1800 1800 0
197 20250403 173700 376726850 1800 1800 1800 1800 0
198 20250403 173600 376726850 1800 1800 1800 1800 0
199 20250403 173500 376726850 1800 1800 1800 1800 0
200 20250403 173400 376726850 1800 1800 1800 1800 0
201 20250403 173300 376726850 1800 1800 1800 1800 0
202 20250403 173200 376726850 1800 1800 1800 1800 0
203 20250403 173100 376726850 1800 1800 1800 1800 0
204 20250403 173000 376726850 1800 1800 1800 1800 0
205 20250403 172900 376726850 1800 1800 1800 1800 0
206 20250403 172800 376726850 1800 1800 1800 1800 0
207 20250403 172700 376726850 1800 1800 1800 1800 0
208 20250403 172600 376726850 1800 1800 1800 1800 0
209 20250403 172500 376726850 1800 1800 1800 1800 0
210 20250403 172400 376726850 1800 1800 1800 1800 0
211 20250403 172300 376726850 1800 1800 1800 1800 0
212 20250403 172200 376726850 1800 1800 1800 1800 31223
213 20250403 172100 376726850 1800 1800 1800 1800 0
214 20250403 172000 376726850 1800 1800 1800 1800 0
215 20250403 171900 376726850 1800 1800 1800 1800 0
216 20250403 171800 376726850 1800 1800 1800 1800 0
217 20250403 171700 376726850 1800 1800 1800 1800 0
218 20250403 171600 376726850 1800 1800 1800 1800 0
219 20250403 171500 376726850 1800 1800 1800 1800 0
220 20250403 171400 376726850 1800 1800 1800 1800 0
221 20250403 171300 376726850 1800 1800 1800 1800 0
222 20250403 171200 376726850 1800 1800 1800 1800 0
223 20250403 171100 376726850 1800 1800 1800 1800 0
224 20250403 171000 376726850 1800 1800 1800 1800 0
225 20250403 170900 376726850 1800 1800 1800 1800 0
226 20250403 170800 376726850 1800 1800 1800 1800 0
227 20250403 170700 376726850 1800 1800 1800 1800 0
228 20250403 170600 376726850 1800 1800 1800 1800 0
229 20250403 170500 376726850 1800 1800 1800 1800 0
230 20250403 170400 376726850 1800 1800 1800 1800 0
231 20250403 170300 376726850 1800 1800 1800 1800 0
232 20250403 170200 376726850 1800 1800 1800 1800 0
233 20250403 170100 376726850 1800 1800 1800 1800 0
234 20250403 170000 376726850 1800 1800 1800 1800 0
235 20250403 165900 376726850 1800 1800 1800 1800 0
236 20250403 165800 376726850 1800 1800 1800 1800 0
237 20250403 165700 376726850 1800 1800 1800 1800 0
238 20250403 165600 376726850 1800 1800 1800 1800 0
239 20250403 165500 376726850 1800 1800 1800 1800 0
240 20250403 165400 376726850 1800 1800 1800 1800 0
241 20250403 165300 376726850 1800 1800 1800 1800 0
242 20250403 165200 376726850 1800 1800 1800 1800 31223
243 20250403 165100 376726850 1800 1800 1800 1800 0
244 20250403 165000 376726850 1800 1800 1800 1800 0
245 20250403 164900 376726850 1800 1800 1800 1800 0
246 20250403 164800 376726850 1800 1800 1800 1800 0
247 20250403 164700 376726850 1800 1800 1800 1800 0
248 20250403 164600 376726850 1800 1800 1800 1800 0
249 20250403 164500 376726850 1800 1800 1800 1800 0
250 20250403 164400 376726850 1800 1800 1800 1800 0
251 20250403 164300 376726850 1800 1800 1800 1800 0
252 20250403 164200 376726850 1800 1800 1800 1800 0
253 20250403 164100 376726850 1800 1800 1800 1800 0
254 20250403 164000 376726850 1800 1800 1800 1800 0
255 20250403 163900 376726850 1800 1800 1800 1800 0
256 20250403 163800 376726850 1800 1800 1800 1800 0
257 20250403 163700 376726850 1800 1800 1800 1800 0
258 20250403 163600 376726850 1800 1800 1800 1800 0
259 20250403 163500 376726850 1800 1800 1800 1800 0
260 20250403 163400 376726850 1800 1800 1800 1800 0
261 20250403 163300 376726850 1800 1800 1800 1800 0
262 20250403 163200 376726850 1800 1800 1800 1800 0
263 20250403 163100 376726850 1800 1800 1800 1800 0
264 20250403 163000 376726850 1800 1800 1800 1800 0
265 20250403 162900 376726850 1800 1800 1800 1800 0
266 20250403 162800 376726850 1800 1800 1800 1800 0
267 20250403 162700 376726850 1800 1800 1800 1800 0
268 20250403 162600 376726850 1800 1800 1800 1800 0
269 20250403 162500 376726850 1800 1800 1800 1800 0
270 20250403 162400 376726850 1800 1800 1800 1800 0
271 20250403 162300 376726850 1800 1800 1800 1800 0
272 20250403 162200 376726850 1800 1800 1800 1800 31223
273 20250403 162100 376726850 1800 1800 1800 1800 0
274 20250403 162000 376726850 1800 1800 1800 1800 0
275 20250403 161900 376726850 1800 1800 1800 1800 0
276 20250403 161800 376726850 1800 1800 1800 1800 0
277 20250403 161700 376726850 1800 1800 1800 1800 0
278 20250403 161600 376726850 1800 1800 1800 1800 0
279 20250403 161500 376726850 1800 1800 1800 1800 0
280 20250403 161400 376726850 1800 1800 1800 1800 0
281 20250403 161300 376726850 1800 1800 1800 1800 0
282 20250403 161200 376726850 1800 1800 1800 1800 0
283 20250403 161100 376726850 1800 1800 1800 1800 0
284 20250403 161000 376726850 1800 1800 1800 1800 0
285 20250403 160900 376726850 1800 1800 1800 1800 0
286 20250403 160800 376726850 1800 1800 1800 1800 0
287 20250403 160700 376726850 1800 1800 1800 1800 0
288 20250403 160600 376726850 1800 1800 1800 1800 0
289 20250403 160500 376726850 1800 1800 1800 1800 0
290 20250403 160400 376726850 1800 1800 1800 1800 0
291 20250403 160300 376726850 1800 1800 1800 1800 0
292 20250403 160200 376726850 1800 1800 1800 1800 0
293 20250403 160100 376726850 1800 1800 1800 1800 0
294 20250403 160000 376726850 1800 1800 1800 1800 0
295 20250403 155900 376726850 1800 1800 1800 1800 0
296 20250403 155800 376726850 1800 1800 1800 1800 0
297 20250403 155700 376726850 1800 1800 1800 1800 0
298 20250403 155600 376726850 1800 1800 1800 1800 0
299 20250403 155500 376726850 1800 1800 1800 1800 0
300 20250403 155400 376726850 1800 1800 1800 1800 0
301 20250403 155300 376726850 1800 1800 1800 1800 0
302 20250403 155200 376726850 1800 1800 1800 1800 31223
303 20250403 155100 376726850 1800 1800 1800 1800 0
304 20250403 155000 376726850 1800 1800 1800 1800 0
305 20250403 154900 376726850 1800 1800 1800 1800 0
306 20250403 154800 376726850 1800 1800 1800 1800 0
307 20250403 154700 376726850 1800 1800 1800 1800 0
308 20250403 154600 376726850 1800 1800 1800 1800 0
309 20250403 154500 376726850 1800 1800 1800 1800 0
310 20250403 154400 376726850 1800 1800 1800 1800 0
311 20250403 154300 376726850 1800 1800 1800 1800 0
312 20250403 154200 376726850 1800 1800 1800 1800 0
313 20250403 154100 376726850 1800 1800 1800 1800 0
314 20250403 154000 376726850 1800 1800 1800 1800 0
315 20250403 153900 376726850 1800 1800 1800 1800 0
316 20250403 153800 376726850 1800 1800 1800 1800 0
317 20250403 153700 376726850 1800 1800 1800 1800 0
318 20250403 153600 376726850 1800 1800 1800 1800 0
319 20250403 153500 376726850 1800 1800 1800 1800 0
320 20250403 153400 376726850 1800 1800 1800 1800 0
321 20250403 153300 376726850 1800 1800 1800 1800 0
322 20250403 153200 376726850 1800 1800 1800 1800 31223
323 20250403 153100 320525450 1753 1753 1753 1753 0
324 20250403 153000 320525450 1753 1753 1753 1753 0
325 20250403 152900 320525450 1753 1753 1753 1753 0
326 20250403 152800 320525450 1753 1753 1753 1753 0
327 20250403 152700 320525450 1753 1753 1753 1753 0
328 20250403 152600 320525450 1753 1753 1753 1753 0
329 20250403 152500 320525450 1753 1753 1753 1753 0
330 20250403 152400 320525450 1753 1753 1753 1753 0
331 20250403 152300 320525450 1753 1753 1753 1753 0
332 20250403 152200 320525450 1753 1753 1753 1753 0
333 20250403 152100 320525450 1753 1753 1753 1753 0
334 20250403 152000 320525450 1753 1753 1753 1753 0
335 20250403 151900 320525450 1753 1750 1753 1749 3366
336 20250403 151800 314634855 1750 1749 1750 1716 2111
337 20250403 151700 310944452 1749 1749 1749 1748 1061
338 20250403 151600 309089763 1750 1731 1750 1731 9375
339 20250403 151500 292705361 1731 1731 1731 1731 10
340 20250403 151400 292688051 1731 1731 1731 1731 0
341 20250403 151300 292688051 1731 1731 1731 1731 1100
342 20250403 151200 290783951 1734 1715 1734 1715 1835
343 20250403 151100 287608864 1720 1720 1720 1720 1
344 20250403 151000 287607144 1715 1715 1715 1715 0
345 20250403 150900 287607144 1715 1715 1715 1715 234
346 20250403 150800 287205834 1701 1701 1701 1701 23
347 20250403 150700 287166711 1701 1701 1701 1701 0
348 20250403 150600 287166711 1701 1701 1701 1701 1
349 20250403 150500 287165010 1714 1701 1714 1701 10
350 20250403 150400 287147888 1700 1700 1700 1700 0
351 20250403 150300 287147888 1700 1702 1702 1700 618
352 20250403 150200 286097278 1714 1714 1714 1714 1
353 20250403 150100 286095564 1701 1701 1701 1701 0
354 20250403 150000 286095564 1701 1701 1701 1701 0
355 20250403 145900 286095564 1701 1701 1701 1701 0
356 20250403 145800 286095564 1701 1704 1704 1700 535
357 20250403 145700 285185777 1705 1705 1705 1705 4
358 20250403 145600 285178957 1704 1704 1704 1704 6
359 20250403 145500 285168733 1705 1714 1714 1705 200
360 20250403 145400 284827477 1715 1715 1715 1715 307
361 20250403 145300 284300972 1731 1716 1731 1715 21
362 20250403 145200 284264940 1731 1731 1731 1715 171
363 20250403 145100 283968955 1733 1733 1733 1733 0
364 20250403 145000 283968955 1733 1733 1733 1733 69
365 20250403 144900 283849378 1733 1732 1733 1732 110
366 20250403 144800 283658767 1733 1731 1733 1731 197
367 20250403 144700 283317654 1731 1731 1731 1731 0
368 20250403 144600 283317654 1731 1731 1731 1731 0
369 20250403 144500 283317654 1731 1731 1731 1731 30
370 20250403 144400 283265724 1731 1731 1731 1731 594
371 20250403 144300 282237510 1731 1731 1731 1731 0
372 20250403 144200 282237510 1731 1731 1731 1731 0
373 20250403 144100 282237510 1731 1731 1731 1731 0
374 20250403 144000 282237510 1731 1731 1731 1731 0
375 20250403 143900 282237510 1731 1731 1731 1731 1
376 20250403 143800 282235779 1731 1731 1731 1731 1
377 20250403 143700 282234048 1713 1713 1713 1713 0
378 20250403 143600 282234048 1713 1713 1713 1713 0
379 20250403 143500 282234048 1713 1713 1713 1713 0
380 20250403 143400 282234048 1713 1733 1733 1713 234
381 20250403 143300 281830986 1733 1713 1733 1713 3
382 20250403 143200 281825820 1733 1733 1733 1733 0
383 20250403 143100 281825820 1733 1733 1733 1733 0
384 20250403 143000 281825820 1733 1733 1733 1733 1
385 20250403 142900 281824087 1734 1734 1734 1734 0
386 20250403 142800 281824087 1734 1734 1734 1734 0
387 20250403 142700 281824087 1734 1734 1734 1734 0
388 20250403 142600 281824087 1734 1734 1734 1734 1
389 20250403 142500 281822353 1713 1713 1713 1713 0
390 20250403 142400 281822353 1713 1734 1734 1713 2
391 20250403 142300 281818906 1734 1734 1734 1734 0
392 20250403 142200 281818906 1734 1711 1734 1711 3
393 20250403 142100 281813750 1712 1712 1712 1712 0
394 20250403 142000 281813750 1712 1728 1728 1712 495
395 20250403 141900 280961846 1728 1728 1728 1728 1
396 20250403 141800 280960118 1712 1712 1712 1712 0
397 20250403 141700 280960118 1712 1712 1712 1712 44
398 20250403 141600 280884790 1711 1711 1711 1711 0
399 20250403 141500 280884790 1711 1711 1711 1711 0
400 20250403 141400 280884790 1711 1712 1712 1711 181
401 20250403 141300 280575012 1711 1711 1711 1711 0
402 20250403 141200 280575012 1711 1711 1711 1711 0
403 20250403 141100 280575012 1711 1711 1711 1711 0
404 20250403 141000 280575012 1711 1711 1711 1711 0
405 20250403 140900 280575012 1711 1711 1711 1711 0
406 20250403 140800 280575012 1711 1711 1711 1711 127
407 20250403 140700 280357715 1711 1711 1711 1711 0
408 20250403 140600 280357715 1711 1711 1711 1711 2
409 20250403 140500 280354293 1711 1711 1711 1711 0
410 20250403 140400 280354293 1711 1711 1711 1711 1
411 20250403 140300 280352582 1713 1713 1713 1713 9
412 20250403 140200 280337165 1711 1711 1711 1711 100
413 20250403 140100 280166065 1711 1711 1711 1711 23
414 20250403 140000 280126712 1711 1711 1711 1711 132
415 20250403 135900 279900860 1711 1711 1711 1711 9
416 20250403 135800 279885461 1712 1712 1712 1712 57
417 20250403 135700 279787877 1713 1713 1713 1713 189
418 20250403 135600 279464120 1712 1713 1713 1712 535
419 20250403 135500 278547666 1713 1713 1713 1713 0
420 20250403 135400 278547666 1713 1727 1727 1713 1762
421 20250403 135300 275528489 1728 1728 1728 1728 1
422 20250403 135200 275526761 1728 1729 1729 1728 3
423 20250403 135100 275521576 1735 1735 1735 1735 0
424 20250403 135000 275521576 1735 1735 1735 1735 0
425 20250403 134900 275521576 1735 1735 1735 1735 0
426 20250403 134800 275521576 1735 1735 1735 1735 119
427 20250403 134700 275315111 1736 1737 1737 1736 268
428 20250403 134600 274849806 1747 1747 1747 1747 0
429 20250403 134500 274849806 1747 1747 1747 1747 475
430 20250403 134400 274019981 1747 1747 1747 1747 625
431 20250403 134300 272928106 1747 1747 1747 1747 156
432 20250403 134200 272655574 1747 1735 1747 1735 646
433 20250403 134100 271532676 1748 1748 1748 1748 3
434 20250403 134000 271527432 1748 1748 1748 1748 0
435 20250403 133900 271527432 1748 1748 1748 1748 300
436 20250403 133800 271003032 1723 1750 1750 1723 762
437 20250403 133700 269669559 1750 1723 1750 1719 6805
438 20250403 133600 257861219 1713 1713 1713 1713 0
439 20250403 133500 257861219 1713 1713 1713 1713 0
440 20250403 133400 257861219 1713 1713 1713 1713 3
441 20250403 133300 257856080 1713 1724 1724 1713 9
442 20250403 133200 257840641 1724 1724 1724 1724 2
443 20250403 133100 257837193 1724 1724 1724 1724 0
444 20250403 133000 257837193 1724 1724 1724 1724 1
445 20250403 132900 257835469 1724 1720 1724 1720 951
446 20250403 132800 256195949 1715 1715 1715 1715 157
447 20250403 132700 255926694 1713 1711 1713 1711 2759
448 20250403 132600 251202323 1699 1699 1699 1699 0
449 20250403 132500 251202323 1699 1699 1699 1699 0
450 20250403 132400 251202323 1699 1699 1699 1699 1
451 20250403 132300 251200624 1700 1700 1700 1700 29
452 20250403 132200 251151324 1699 1699 1699 1699 0
453 20250403 132100 251151324 1699 1699 1699 1699 0
454 20250403 132000 251151324 1699 1699 1699 1699 0
455 20250403 131900 251151324 1699 1699 1699 1699 14
456 20250403 131800 251127538 1699 1700 1700 1699 90
457 20250403 131700 250974545 1700 1700 1700 1700 0
458 20250403 131600 250974545 1700 1700 1700 1700 0
459 20250403 131500 250974545 1700 1700 1700 1700 76
460 20250403 131400 250845345 1700 1700 1700 1700 0
461 20250403 131300 250845345 1700 1700 1700 1700 0
462 20250403 131200 250845345 1700 1700 1700 1700 12
463 20250403 131100 250824945 1699 1699 1699 1699 120
464 20250403 131000 250621065 1699 1699 1699 1699 0
465 20250403 130900 250621065 1699 1707 1707 1699 51
466 20250403 130800 250534076 1713 1713 1713 1713 0
467 20250403 130700 250534076 1713 1713 1713 1713 0
468 20250403 130600 250534076 1713 1713 1713 1713 0
469 20250403 130500 250534076 1713 1713 1713 1713 0
470 20250403 130400 250534076 1713 1713 1713 1713 4
471 20250403 130300 250527224 1705 1705 1705 1705 0
472 20250403 130200 250527224 1705 1705 1705 1705 0
473 20250403 130100 250527224 1705 1705 1705 1705 96
474 20250403 130000 250363544 1700 1700 1700 1700 0
475 20250403 125900 250363544 1700 1700 1700 1700 0
476 20250403 125800 250363544 1700 1700 1700 1700 117
477 20250403 125700 250164644 1700 1700 1700 1700 0
478 20250403 125600 250164644 1700 1701 1701 1700 295
479 20250403 125500 249663133 1700 1700 1700 1700 70
480 20250403 125400 249544133 1699 1699 1699 1699 0
481 20250403 125300 249544133 1699 1699 1699 1699 0
482 20250403 125200 249544133 1699 1699 1699 1699 0
483 20250403 125100 249544133 1699 1699 1699 1699 0
484 20250403 125000 249544133 1699 1699 1699 1699 1
485 20250403 124900 249542434 1697 1697 1697 1697 0
486 20250403 124800 249542434 1697 1697 1697 1697 0
487 20250403 124700 249542434 1697 1697 1697 1697 0
488 20250403 124600 249542434 1697 1697 1697 1697 50
489 20250403 124500 249457584 1696 1696 1696 1696 0
490 20250403 124400 249457584 1696 1714 1714 1696 144
491 20250403 124300 249212496 1696 1696 1696 1696 0
492 20250403 124200 249212496 1696 1695 1697 1695 100
493 20250403 124100 249042827 1715 1721 1721 1695 5494
494 20250403 124000 239688371 1728 1731 1731 1728 425
495 20250403 123900 238953156 1732 1736 1736 1732 186
496 20250403 123800 238630758 1740 1740 1740 1740 2
497 20250403 123700 238627278 1740 1740 1740 1740 4
498 20250403 123600 238620318 1736 1736 1736 1736 0
499 20250403 123500 238620318 1736 1737 1737 1736 146
500 20250403 123400 238366751 1736 1736 1736 1736 1
501 20250403 123300 238365015 1736 1748 1748 1736 102
502 20250403 123200 238187919 1736 1748 1748 1736 112
503 20250403 123100 237992275 1748 1748 1748 1748 1
504 20250403 123000 237990527 1740 1740 1740 1740 0
505 20250403 122900 237990527 1740 1741 1741 1740 39
506 20250403 122800 237922634 1740 1738 1749 1734 1354
507 20250403 122700 235570730 1749 1741 1749 1741 1250
508 20250403 122600 233391355 1740 1746 1746 1740 197
509 20250403 122500 233048094 1745 1745 1745 1745 2772
510 20250403 122400 228210954 1745 1745 1745 1745 24
511 20250403 122300 228169074 1742 1742 1745 1742 2394
512 20250403 122200 223998469 1742 1742 1742 1742 1
513 20250403 122100 223996727 1740 1740 1740 1733 1569
514 20250403 122000 221277321 1740 1740 1740 1740 0
515 20250403 121900 221277321 1740 1740 1740 1740 1
516 20250403 121800 221275581 1732 1740 1740 1732 18
517 20250403 121700 221244397 1732 1732 1732 1732 500
518 20250403 121600 220378397 1732 1743 1743 1732 19
519 20250403 121500 220345467 1732 1742 1742 1732 507
520 20250403 121400 219462343 1742 1742 1742 1742 182
521 20250403 121300 219145299 1742 1740 1742 1740 5334
522 20250403 121200 209864048 1740 1740 1740 1740 1282
523 20250403 121100 207633368 1740 1740 1740 1740 1000
524 20250403 121000 205893368 1739 1739 1739 1739 3317
525 20250403 120900 200125105 1738 1738 1739 1738 602
526 20250403 120800 199078827 1739 1739 1739 1739 802
527 20250403 120700 197684149 1739 1727 1739 1727 201
528 20250403 120600 197337010 1725 1725 1725 1725 229
529 20250403 120500 196941985 1727 1727 1727 1727 0
530 20250403 120400 196941985 1727 1727 1727 1727 0
531 20250403 120300 196941985 1727 1727 1727 1727 0
532 20250403 120200 196941985 1727 1727 1727 1727 71
533 20250403 120100 196819368 1720 1721 1721 1720 100
534 20250403 120000 196647302 1727 1727 1727 1727 0
535 20250403 115900 196647302 1727 1727 1727 1727 0
536 20250403 115800 196647302 1727 1727 1728 1727 5004
537 20250403 115700 188005390 1713 1713 1713 1713 4
538 20250403 115600 187998538 1713 1713 1713 1713 108
539 20250403 115500 187813534 1723 1723 1723 1723 0
540 20250403 115400 187813534 1723 1723 1723 1723 400
541 20250403 115300 187124334 1727 1728 1728 1727 22
542 20250403 115200 187086329 1728 1728 1728 1728 500
543 20250403 115100 186222329 1728 1728 1728 1728 1
544 20250403 115000 186220601 1740 1740 1740 1740 23
545 20250403 114900 186180581 1740 1740 1740 1740 0
546 20250403 114800 186180581 1740 1740 1740 1740 0
547 20250403 114700 186180581 1740 1740 1740 1740 4
548 20250403 114600 186173621 1740 1740 1740 1740 283
549 20250403 114500 185681201 1740 1740 1740 1740 372
550 20250403 114400 185033921 1740 1740 1740 1740 2570
551 20250403 114300 180562121 1739 1729 1739 1729 6875
552 20250403 114200 168652990 1728 1723 1728 1723 8116
553 20250403 114100 154646754 1723 1723 1724 1723 482
554 20250403 114000 153816257 1724 1723 1724 1723 4259
555 20250403 113900 146474236 1712 1712 1712 1712 0
556 20250403 113800 146474236 1712 1712 1713 1712 600
557 20250403 113700 145447014 1716 1716 1716 1716 0
558 20250403 113600 145447014 1716 1717 1717 1716 21
559 20250403 113500 145410968 1724 1723 1724 1723 142
560 20250403 113400 145166165 1724 1724 1724 1724 0
561 20250403 113300 145166165 1724 1724 1724 1724 0
562 20250403 113200 145166165 1724 1720 1724 1720 2142
563 20250403 113100 141473417 1724 1724 1724 1724 0
564 20250403 113000 141473417 1724 1724 1724 1724 0
565 20250403 112900 141473417 1724 1724 1724 1724 0
566 20250403 112800 141473417 1724 1724 1724 1724 0
567 20250403 112700 141473417 1724 1714 1724 1714 2046
568 20250403 112600 137946715 1714 1714 1714 1714 0
569 20250403 112500 137946715 1714 1714 1714 1713 35
570 20250403 112400 137886742 1714 1723 1723 1713 34
571 20250403 112300 137828474 1713 1713 1713 1713 0
572 20250403 112200 137828474 1713 1714 1714 1713 36
573 20250403 112100 137766795 1713 1713 1713 1713 0
574 20250403 112000 137766795 1713 1713 1713 1713 121
575 20250403 111900 137559522 1723 1723 1723 1723 0
576 20250403 111800 137559522 1723 1723 1723 1723 360
577 20250403 111700 136939242 1723 1723 1723 1723 0
578 20250403 111600 136939242 1723 1722 1723 1722 353
579 20250403 111500 136331032 1722 1721 1722 1721 95
580 20250403 111400 136167446 1722 1722 1722 1722 0
581 20250403 111300 136167446 1722 1720 1722 1720 600
582 20250403 111200 135135202 1720 1720 1720 1720 7
583 20250403 111100 135123162 1710 1712 1712 1710 91
584 20250403 111000 134967526 1720 1712 1720 1712 1782
585 20250403 110900 131916518 1711 1711 1711 1711 0
586 20250403 110800 131916518 1711 1711 1711 1711 0
587 20250403 110700 131916518 1711 1711 1711 1711 0
588 20250403 110600 131916518 1711 1711 1711 1711 23
589 20250403 110500 131877165 1712 1712 1712 1712 73
590 20250403 110400 131752189 1712 1712 1712 1712 163
591 20250403 110300 131473133 1722 1722 1722 1722 91
592 20250403 110200 131316431 1722 1710 1722 1710 2074
593 20250403 110100 127748843 1710 1710 1710 1710 0
594 20250403 110000 127748843 1710 1710 1710 1710 0
595 20250403 105900 127748843 1710 1710 1710 1710 0
596 20250403 105800 127748843 1710 1710 1710 1710 541
597 20250403 105700 126823733 1710 1710 1710 1710 0
598 20250403 105600 126823733 1710 1710 1710 1710 0
599 20250403 105500 126823733 1710 1710 1710 1710 0
600 20250403 105400 126823733 1710 1710 1710 1710 0
601 20250403 105300 126823733 1710 1710 1710 1710 1
602 20250403 105200 126822023 1710 1710 1710 1710 16
603 20250403 105100 126794663 1722 1722 1722 1722 59
604 20250403 105000 126693065 1710 1711 1711 1710 1446
605 20250403 104900 124219071 1711 1721 1722 1711 332
606 20250403 104800 123647873 1722 1722 1722 1722 0
607 20250403 104700 123647873 1722 1722 1722 1722 0
608 20250403 104600 123647873 1722 1722 1722 1722 0
609 20250403 104500 123647873 1722 1718 1722 1718 3100
610 20250403 104400 118321693 1718 1722 1722 1718 3140
611 20250403 104300 112927019 1722 1722 1722 1721 75
612 20250403 104200 112797889 1722 1722 1722 1722 320
613 20250403 104100 112246849 1722 1718 1722 1718 4349
614 20250403 104000 104769774 1718 1717 1718 1717 2669
615 20250403 103900 100185366 1718 1708 1718 1707 4413
616 20250403 103800 92636280 1707 1707 1707 1707 0
617 20250403 103700 92636280 1707 1707 1707 1707 0
618 20250403 103600 92636280 1707 1708 1708 1707 72
619 20250403 103500 92513351 1707 1709 1709 1707 175
620 20250403 103400 92214430 1707 1706 1707 1706 775
621 20250403 103300 90892278 1712 1706 1712 1706 3163
622 20250403 103200 85480391 1706 1699 1706 1699 509
623 20250403 103100 84615147 1683 1683 1683 1683 0
624 20250403 103000 84615147 1683 1683 1683 1683 0
625 20250403 102900 84615147 1683 1683 1683 1683 0
626 20250403 102800 84615147 1683 1683 1683 1683 0
627 20250403 102700 84615147 1683 1683 1683 1683 0
628 20250403 102600 84615147 1683 1683 1683 1683 0
629 20250403 102500 84615147 1683 1688 1688 1683 100
630 20250403 102400 84446430 1687 1687 1687 1687 0
631 20250403 102300 84446430 1687 1687 1687 1687 0
632 20250403 102200 84446430 1687 1687 1687 1687 1597
633 20250403 102100 81752291 1687 1688 1688 1687 120
634 20250403 102000 81549828 1687 1687 1687 1687 771
635 20250403 101900 80249151 1686 1686 1686 1686 0
636 20250403 101800 80249151 1686 1710 1710 1686 308
637 20250403 101700 79722639 1710 1710 1710 1686 353
638 20250403 101600 79119489 1681 1712 1712 1681 2160
639 20250403 101500 75438327 1712 1715 1721 1712 637
640 20250403 101400 74343252 1721 1720 1721 1720 1446
641 20250403 101300 71855830 1720 1722 1723 1710 10489
642 20250403 101200 53837877 1721 1682 1722 1682 11086
643 20250403 101100 35008913 1682 1676 1682 1676 1086
644 20250403 101000 33187268 1676 1676 1676 1676 0
645 20250403 100900 33187268 1676 1676 1676 1675 889
646 20250403 100800 31697481 1676 1676 1676 1676 92
647 20250403 100700 31543289 1677 1657 1677 1657 1009
648 20250403 100600 29867965 1652 1652 1652 1652 0
649 20250403 100500 29867965 1652 1652 1652 1652 2
650 20250403 100400 29864661 1651 1651 1651 1651 0
651 20250403 100300 29864661 1651 1651 1651 1651 307
652 20250403 100200 29357804 1656 1656 1656 1656 3
653 20250403 100100 29352836 1658 1658 1658 1658 0
654 20250403 100000 29352836 1658 1651 1658 1650 12
655 20250403 095900 29333016 1658 1658 1658 1658 0
656 20250403 095800 29333016 1658 1659 1659 1658 40
657 20250403 095700 29266695 1658 1658 1658 1658 247
658 20250403 095600 28857169 1658 1658 1658 1658 164
659 20250403 095500 28585257 1658 1649 1658 1649 501
660 20250403 095400 27759099 1649 1649 1649 1649 2000
661 20250403 095300 24461099 1649 1650 1650 1649 273
662 20250403 095200 24010656 1650 1650 1650 1650 70
663 20250403 095100 23895156 1672 1672 1672 1672 10
664 20250403 095000 23878436 1642 1642 1642 1642 0
665 20250403 094900 23878436 1642 1642 1642 1642 0
666 20250403 094800 23878436 1642 1642 1642 1642 0
667 20250403 094700 23878436 1642 1675 1675 1642 747
668 20250403 094600 22633382 1683 1680 1683 1680 329
669 20250403 094500 22080381 1680 1674 1681 1638 5113
670 20250403 094400 13516245 1674 1674 1674 1674 115
671 20250403 094300 13323735 1675 1675 1675 1675 0
672 20250403 094200 13323735 1675 1674 1675 1674 18
673 20250403 094100 13293592 1675 1675 1675 1675 0
674 20250403 094000 13293592 1675 1675 1675 1675 0
675 20250403 093900 13293592 1675 1675 1675 1675 31
676 20250403 093800 13241667 1675 1650 1675 1650 510
677 20250403 093700 12394283 1659 1628 1659 1628 2147
678 20250403 093600 8852023 1621 1614 1621 1614 2467
679 20250403 093500 4858072 1607 1607 1607 1607 0
680 20250403 093400 4858072 1607 1607 1607 1607 277
681 20250403 093300 4412933 1607 1607 1607 1607 0
682 20250403 093200 4412933 1607 1607 1607 1607 0
683 20250403 093100 4412933 1607 1607 1607 1607 0
684 20250403 093000 4412933 1607 1607 1607 1607 0
685 20250403 092900 4412933 1607 1607 1607 1607 0
686 20250403 092800 4412933 1607 1607 1607 1607 0
687 20250403 092700 4412933 1607 1607 1607 1607 0
688 20250403 092600 4412933 1607 1607 1607 1607 0
689 20250403 092500 4412933 1607 1600 1607 1595 1094
690 20250403 092400 2666791 1600 1600 1600 1600 2
691 20250403 092300 2663591 1600 1600 1600 1600 1
692 20250403 092200 2661991 1596 1596 1596 1596 0
693 20250403 092100 2661991 1596 1596 1596 1596 0
694 20250403 092000 2661991 1596 1596 1596 1596 0
695 20250403 091900 2661991 1596 1596 1596 1596 0
696 20250403 091800 2661991 1596 1596 1596 1596 0
697 20250403 091700 2661991 1596 1596 1596 1596 0
698 20250403 091600 2661991 1596 1596 1596 1596 91
699 20250403 091500 2516755 1596 1596 1596 1596 0
700 20250403 091400 2516755 1596 1596 1596 1596 15
701 20250403 091300 2492815 1600 1600 1600 1600 37
702 20250403 091200 2433615 1600 1600 1600 1600 0
703 20250403 091100 2433615 1600 1600 1600 1600 0
704 20250403 091000 2433615 1600 1600 1600 1600 0
705 20250403 090900 2433615 1600 1600 1600 1600 0
706 20250403 090800 2433615 1600 1600 1600 1600 95
707 20250403 090700 2281615 1600 1595 1600 1595 22
708 20250403 090600 2246515 1595 1595 1595 1595 0
709 20250403 090500 2246515 1595 1595 1595 1595 0
710 20250403 090400 2246515 1595 1595 1595 1595 204
711 20250403 090300 1921135 1595 1602 1602 1595 402
712 20250403 090200 1277604 1601 1601 1601 1601 500
713 20250403 090100 477104 1607 1607 1607 1607 1
714 20250403 090000 475497 1601 1601 1601 1601 297