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

721
377450/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,205900,499951480,13250,13250,13250,13250,1112
20250403,205800,499951480,13250,13250,13250,13250,0
20250403,205700,499951480,13250,13250,13250,13250,0
20250403,205600,499951480,13250,13250,13250,13250,0
20250403,205500,499951480,13250,13250,13250,13250,0
20250403,205400,499951480,13250,13250,13250,13250,0
20250403,205300,499951480,13250,13250,13250,13250,0
20250403,205200,499951480,13250,13250,13250,13250,0
20250403,205100,499951480,13250,13250,13250,13250,0
20250403,205000,499951480,13250,13250,13250,13250,0
20250403,204900,499951480,13250,13250,13250,13250,0
20250403,204800,499951480,13250,13250,13250,13250,0
20250403,204700,499951480,13250,13250,13250,13250,0
20250403,204600,499951480,13250,13250,13250,13250,0
20250403,204500,499951480,13250,13250,13250,13250,0
20250403,204400,499951480,13250,13250,13250,13250,0
20250403,204300,499951480,13250,13250,13250,13250,0
20250403,204200,499951480,13250,13250,13250,13250,0
20250403,204100,499951480,13250,13250,13250,13250,0
20250403,204000,499951480,13250,13250,13250,13250,0
20250403,203900,499951480,13250,13250,13250,13250,0
20250403,203800,499951480,13250,13250,13250,13250,0
20250403,203700,499951480,13250,13250,13250,13250,0
20250403,203600,499951480,13250,13250,13250,13250,0
20250403,203500,499951480,13250,13250,13250,13250,0
20250403,203400,499951480,13250,13250,13250,13250,0
20250403,203300,499951480,13250,13250,13250,13250,0
20250403,203200,499951480,13250,13250,13250,13250,0
20250403,203100,499951480,13250,13250,13250,13250,0
20250403,203000,499951480,13250,13250,13250,13250,0
20250403,202900,499951480,13250,13250,13250,13250,1112
20250403,202800,499951480,13250,13250,13250,13250,0
20250403,202700,499951480,13250,13250,13250,13250,0
20250403,202600,499951480,13250,13250,13250,13250,0
20250403,202500,499951480,13250,13250,13250,13250,0
20250403,202400,499951480,13250,13250,13250,13250,0
20250403,202300,499951480,13250,13250,13250,13250,0
20250403,202200,499951480,13250,13250,13250,13250,0
20250403,202100,499951480,13250,13250,13250,13250,0
20250403,202000,499951480,13250,13250,13250,13250,0
20250403,201900,499951480,13250,13250,13250,13250,0
20250403,201800,499951480,13250,13250,13250,13250,0
20250403,201700,499951480,13250,13250,13250,13250,0
20250403,201600,499951480,13250,13250,13250,13250,0
20250403,201500,499951480,13250,13250,13250,13250,0
20250403,201400,499951480,13250,13250,13250,13250,0
20250403,201300,499951480,13250,13250,13250,13250,0
20250403,201200,499951480,13250,13250,13250,13250,0
20250403,201100,499951480,13250,13250,13250,13250,0
20250403,201000,499951480,13250,13250,13250,13250,0
20250403,200900,499951480,13250,13250,13250,13250,0
20250403,200800,499951480,13250,13250,13250,13250,0
20250403,200700,499951480,13250,13250,13250,13250,0
20250403,200600,499951480,13250,13250,13250,13250,0
20250403,200500,499951480,13250,13250,13250,13250,0
20250403,200400,499951480,13250,13250,13250,13250,0
20250403,200300,499951480,13250,13250,13250,13250,0
20250403,200200,499951480,13250,13250,13250,13250,0
20250403,200100,499951480,13250,13250,13250,13250,0
20250403,200000,499951480,13250,13250,13250,13250,0
20250403,195900,499951480,13250,13250,13250,13250,1112
20250403,195800,499951480,13250,13250,13250,13250,0
20250403,195700,499951480,13250,13250,13250,13250,0
20250403,195600,499951480,13250,13250,13250,13250,0
20250403,195500,499951480,13250,13250,13250,13250,0
20250403,195400,499951480,13250,13250,13250,13250,0
20250403,195300,499951480,13250,13250,13250,13250,0
20250403,195200,499951480,13250,13250,13250,13250,0
20250403,195100,499951480,13250,13250,13250,13250,0
20250403,195000,499951480,13250,13250,13250,13250,0
20250403,194900,499951480,13250,13250,13250,13250,0
20250403,194800,499951480,13250,13250,13250,13250,0
20250403,194700,499951480,13250,13250,13250,13250,0
20250403,194600,499951480,13250,13250,13250,13250,0
20250403,194500,499951480,13250,13250,13250,13250,0
20250403,194400,499951480,13250,13250,13250,13250,0
20250403,194300,499951480,13250,13250,13250,13250,0
20250403,194200,499951480,13250,13250,13250,13250,0
20250403,194100,499951480,13250,13250,13250,13250,0
20250403,194000,499951480,13250,13250,13250,13250,0
20250403,193900,499951480,13250,13250,13250,13250,0
20250403,193800,499951480,13250,13250,13250,13250,0
20250403,193700,499951480,13250,13250,13250,13250,0
20250403,193600,499951480,13250,13250,13250,13250,0
20250403,193500,499951480,13250,13250,13250,13250,0
20250403,193400,499951480,13250,13250,13250,13250,0
20250403,193300,499951480,13250,13250,13250,13250,0
20250403,193200,499951480,13250,13250,13250,13250,0
20250403,193100,499951480,13250,13250,13250,13250,0
20250403,193000,499951480,13250,13250,13250,13250,0
20250403,192900,499951480,13250,13250,13250,13250,1112
20250403,192800,499951480,13250,13250,13250,13250,0
20250403,192700,499951480,13250,13250,13250,13250,0
20250403,192600,499951480,13250,13250,13250,13250,0
20250403,192500,499951480,13250,13250,13250,13250,0
20250403,192400,499951480,13250,13250,13250,13250,0
20250403,192300,499951480,13250,13250,13250,13250,0
20250403,192200,499951480,13250,13250,13250,13250,0
20250403,192100,499951480,13250,13250,13250,13250,0
20250403,192000,499951480,13250,13250,13250,13250,0
20250403,191900,499951480,13250,13250,13250,13250,0
20250403,191800,499951480,13250,13250,13250,13250,0
20250403,191700,499951480,13250,13250,13250,13250,0
20250403,191600,499951480,13250,13250,13250,13250,0
20250403,191500,499951480,13250,13250,13250,13250,0
20250403,191400,499951480,13250,13250,13250,13250,0
20250403,191300,499951480,13250,13250,13250,13250,0
20250403,191200,499951480,13250,13250,13250,13250,0
20250403,191100,499951480,13250,13250,13250,13250,0
20250403,191000,499951480,13250,13250,13250,13250,0
20250403,190900,499951480,13250,13250,13250,13250,0
20250403,190800,499951480,13250,13250,13250,13250,0
20250403,190700,499951480,13250,13250,13250,13250,0
20250403,190600,499951480,13250,13250,13250,13250,0
20250403,190500,499951480,13250,13250,13250,13250,0
20250403,190400,499951480,13250,13250,13250,13250,0
20250403,190300,499951480,13250,13250,13250,13250,0
20250403,190200,499951480,13250,13250,13250,13250,0
20250403,190100,499951480,13250,13250,13250,13250,0
20250403,190000,499951480,13250,13250,13250,13250,0
20250403,185900,499951480,13250,13250,13250,13250,1112
20250403,185800,499951480,13250,13250,13250,13250,0
20250403,185700,499951480,13250,13250,13250,13250,0
20250403,185600,499951480,13250,13250,13250,13250,0
20250403,185500,499951480,13250,13250,13250,13250,0
20250403,185400,499951480,13250,13250,13250,13250,0
20250403,185300,499951480,13250,13250,13250,13250,0
20250403,185200,499951480,13250,13250,13250,13250,0
20250403,185100,499951480,13250,13250,13250,13250,0
20250403,185000,499951480,13250,13250,13250,13250,0
20250403,184900,499951480,13250,13250,13250,13250,0
20250403,184800,499951480,13250,13250,13250,13250,0
20250403,184700,499951480,13250,13250,13250,13250,0
20250403,184600,499951480,13250,13250,13250,13250,0
20250403,184500,499951480,13250,13250,13250,13250,0
20250403,184400,499951480,13250,13250,13250,13250,0
20250403,184300,499951480,13250,13250,13250,13250,0
20250403,184200,499951480,13250,13250,13250,13250,0
20250403,184100,499951480,13250,13250,13250,13250,0
20250403,184000,499951480,13250,13250,13250,13250,0
20250403,183900,499951480,13250,13250,13250,13250,0
20250403,183800,499951480,13250,13250,13250,13250,0
20250403,183700,499951480,13250,13250,13250,13250,0
20250403,183600,499951480,13250,13250,13250,13250,0
20250403,183500,499951480,13250,13250,13250,13250,0
20250403,183400,499951480,13250,13250,13250,13250,0
20250403,183300,499951480,13250,13250,13250,13250,0
20250403,183200,499951480,13250,13250,13250,13250,0
20250403,183100,499951480,13250,13250,13250,13250,0
20250403,183000,499951480,13250,13250,13250,13250,0
20250403,182900,499951480,13250,13250,13250,13250,1112
20250403,182800,499951480,13250,13250,13250,13250,0
20250403,182700,499951480,13250,13250,13250,13250,0
20250403,182600,499951480,13250,13250,13250,13250,0
20250403,182500,499951480,13250,13250,13250,13250,0
20250403,182400,499951480,13250,13250,13250,13250,0
20250403,182300,499951480,13250,13250,13250,13250,0
20250403,182200,499951480,13250,13250,13250,13250,0
20250403,182100,499951480,13250,13250,13250,13250,0
20250403,182000,499951480,13250,13250,13250,13250,0
20250403,181900,499951480,13250,13250,13250,13250,0
20250403,181800,499951480,13250,13250,13250,13250,0
20250403,181700,499951480,13250,13250,13250,13250,0
20250403,181600,499951480,13250,13250,13250,13250,0
20250403,181500,499951480,13250,13250,13250,13250,0
20250403,181400,499951480,13250,13250,13250,13250,0
20250403,181300,499951480,13250,13250,13250,13250,0
20250403,181200,499951480,13250,13250,13250,13250,0
20250403,181100,499951480,13250,13250,13250,13250,0
20250403,181000,499951480,13250,13250,13250,13250,0
20250403,180900,499951480,13250,13250,13250,13250,0
20250403,180800,499951480,13250,13250,13250,13250,0
20250403,180700,499951480,13250,13250,13250,13250,0
20250403,180600,499951480,13250,13250,13250,13250,0
20250403,180500,499951480,13250,13250,13250,13250,0
20250403,180400,499951480,13250,13250,13250,13250,0
20250403,180300,499951480,13250,13250,13250,13250,0
20250403,180200,499951480,13250,13250,13250,13250,0
20250403,180100,499951480,13250,13250,13250,13250,0
20250403,180000,499951480,13250,13250,13250,13250,0
20250403,175900,499951480,13250,13250,13250,13250,1112
20250403,175800,499951480,13250,13250,13250,13250,0
20250403,175700,499951480,13250,13250,13250,13250,0
20250403,175600,499951480,13250,13250,13250,13250,0
20250403,175500,499951480,13250,13250,13250,13250,0
20250403,175400,499951480,13250,13250,13250,13250,0
20250403,175300,499951480,13250,13250,13250,13250,0
20250403,175200,499951480,13250,13250,13250,13250,0
20250403,175100,499951480,13250,13250,13250,13250,0
20250403,175000,499951480,13250,13250,13250,13250,0
20250403,174900,499951480,13250,13250,13250,13250,0
20250403,174800,499951480,13250,13250,13250,13250,0
20250403,174700,499951480,13250,13250,13250,13250,0
20250403,174600,499951480,13250,13250,13250,13250,0
20250403,174500,499951480,13250,13250,13250,13250,0
20250403,174400,499951480,13250,13250,13250,13250,0
20250403,174300,499951480,13250,13250,13250,13250,0
20250403,174200,499951480,13250,13250,13250,13250,0
20250403,174100,499951480,13250,13250,13250,13250,0
20250403,174000,499951480,13250,13250,13250,13250,0
20250403,173900,499951480,13250,13250,13250,13250,0
20250403,173800,499951480,13250,13250,13250,13250,0
20250403,173700,499951480,13250,13250,13250,13250,0
20250403,173600,499951480,13250,13250,13250,13250,0
20250403,173500,499951480,13250,13250,13250,13250,0
20250403,173400,499951480,13250,13250,13250,13250,0
20250403,173300,499951480,13250,13250,13250,13250,0
20250403,173200,499951480,13250,13250,13250,13250,0
20250403,173100,499951480,13250,13250,13250,13250,0
20250403,173000,499951480,13250,13250,13250,13250,0
20250403,172900,499951480,13250,13250,13250,13250,1112
20250403,172800,499951480,13250,13250,13250,13250,0
20250403,172700,499951480,13250,13250,13250,13250,0
20250403,172600,499951480,13250,13250,13250,13250,0
20250403,172500,499951480,13250,13250,13250,13250,0
20250403,172400,499951480,13250,13250,13250,13250,0
20250403,172300,499951480,13250,13250,13250,13250,0
20250403,172200,499951480,13250,13250,13250,13250,0
20250403,172100,499951480,13250,13250,13250,13250,0
20250403,172000,499951480,13250,13250,13250,13250,0
20250403,171900,499951480,13250,13250,13250,13250,0
20250403,171800,499951480,13250,13250,13250,13250,0
20250403,171700,499951480,13250,13250,13250,13250,0
20250403,171600,499951480,13250,13250,13250,13250,0
20250403,171500,499951480,13250,13250,13250,13250,0
20250403,171400,499951480,13250,13250,13250,13250,0
20250403,171300,499951480,13250,13250,13250,13250,0
20250403,171200,499951480,13250,13250,13250,13250,0
20250403,171100,499951480,13250,13250,13250,13250,0
20250403,171000,499951480,13250,13250,13250,13250,0
20250403,170900,499951480,13250,13250,13250,13250,0
20250403,170800,499951480,13250,13250,13250,13250,0
20250403,170700,499951480,13250,13250,13250,13250,0
20250403,170600,499951480,13250,13250,13250,13250,0
20250403,170500,499951480,13250,13250,13250,13250,0
20250403,170400,499951480,13250,13250,13250,13250,0
20250403,170300,499951480,13250,13250,13250,13250,0
20250403,170200,499951480,13250,13250,13250,13250,0
20250403,170100,499951480,13250,13250,13250,13250,0
20250403,170000,499951480,13250,13250,13250,13250,0
20250403,165900,499951480,13250,13250,13250,13250,1112
20250403,165800,499951480,13250,13250,13250,13250,0
20250403,165700,499951480,13250,13250,13250,13250,0
20250403,165600,499951480,13250,13250,13250,13250,0
20250403,165500,499951480,13250,13250,13250,13250,0
20250403,165400,499951480,13250,13250,13250,13250,0
20250403,165300,499951480,13250,13250,13250,13250,0
20250403,165200,499951480,13250,13250,13250,13250,0
20250403,165100,499951480,13250,13250,13250,13250,0
20250403,165000,499951480,13250,13250,13250,13250,0
20250403,164900,499951480,13250,13250,13250,13250,0
20250403,164800,499951480,13250,13250,13250,13250,0
20250403,164700,499951480,13250,13250,13250,13250,0
20250403,164600,499951480,13250,13250,13250,13250,0
20250403,164500,499951480,13250,13250,13250,13250,0
20250403,164400,499951480,13250,13250,13250,13250,0
20250403,164300,499951480,13250,13250,13250,13250,0
20250403,164200,499951480,13250,13250,13250,13250,0
20250403,164100,499951480,13250,13250,13250,13250,0
20250403,164000,499951480,13250,13250,13250,13250,0
20250403,163900,499951480,13250,13250,13250,13250,0
20250403,163800,499951480,13250,13250,13250,13250,0
20250403,163700,499951480,13250,13250,13250,13250,0
20250403,163600,499951480,13250,13250,13250,13250,0
20250403,163500,499951480,13250,13250,13250,13250,0
20250403,163400,499951480,13250,13250,13250,13250,0
20250403,163300,499951480,13250,13250,13250,13250,0
20250403,163200,499951480,13250,13250,13250,13250,0
20250403,163100,499951480,13250,13250,13250,13250,0
20250403,163000,499951480,13250,13250,13250,13250,0
20250403,162900,499951480,13250,13250,13250,13250,1112
20250403,162800,499951480,13250,13250,13250,13250,0
20250403,162700,499951480,13250,13250,13250,13250,0
20250403,162600,499951480,13250,13250,13250,13250,0
20250403,162500,499951480,13250,13250,13250,13250,0
20250403,162400,499951480,13250,13250,13250,13250,0
20250403,162300,499951480,13250,13250,13250,13250,0
20250403,162200,499951480,13250,13250,13250,13250,0
20250403,162100,499951480,13250,13250,13250,13250,0
20250403,162000,499951480,13250,13250,13250,13250,0
20250403,161900,499951480,13250,13250,13250,13250,0
20250403,161800,499951480,13250,13250,13250,13250,0
20250403,161700,499951480,13250,13250,13250,13250,0
20250403,161600,499951480,13250,13250,13250,13250,0
20250403,161500,499951480,13250,13250,13250,13250,0
20250403,161400,499951480,13250,13250,13250,13250,0
20250403,161300,499951480,13250,13250,13250,13250,0
20250403,161200,499951480,13250,13250,13250,13250,0
20250403,161100,499951480,13250,13250,13250,13250,0
20250403,161000,499951480,13250,13250,13250,13250,0
20250403,160900,499951480,13250,13250,13250,13250,0
20250403,160800,499951480,13250,13250,13250,13250,0
20250403,160700,499951480,13250,13250,13250,13250,0
20250403,160600,499951480,13250,13250,13250,13250,0
20250403,160500,499951480,13250,13250,13250,13250,0
20250403,160400,499951480,13250,13250,13250,13250,0
20250403,160300,499951480,13250,13250,13250,13250,0
20250403,160200,499951480,13250,13250,13250,13250,0
20250403,160100,499951480,13250,13250,13250,13250,0
20250403,160000,499951480,13250,13250,13250,13250,0
20250403,155900,499951480,13250,13250,13250,13250,1112
20250403,155800,499951480,13250,13250,13250,13250,0
20250403,155700,499951480,13250,13250,13250,13250,0
20250403,155600,499951480,13250,13250,13250,13250,0
20250403,155500,499951480,13250,13250,13250,13250,0
20250403,155400,499951480,13250,13250,13250,13250,0
20250403,155300,499951480,13250,13250,13250,13250,0
20250403,155200,499951480,13250,13250,13250,13250,0
20250403,155100,499951480,13250,13250,13250,13250,0
20250403,155000,499951480,13250,13250,13250,13250,0
20250403,154900,499951480,13250,13250,13250,13250,0
20250403,154800,499951480,13250,13250,13250,13250,0
20250403,154700,499951480,13250,13250,13250,13250,0
20250403,154600,499951480,13250,13250,13250,13250,0
20250403,154500,499951480,13250,13250,13250,13250,0
20250403,154400,499951480,13250,13250,13250,13250,0
20250403,154300,499951480,13250,13250,13250,13250,0
20250403,154200,499951480,13250,13250,13250,13250,0
20250403,154100,499951480,13250,13250,13250,13250,0
20250403,154000,499951480,13250,13250,13250,13250,0
20250403,153900,499951480,13250,13250,13250,13250,0
20250403,153800,499951480,13250,13250,13250,13250,0
20250403,153700,499951480,13250,13250,13250,13250,0
20250403,153600,499951480,13250,13250,13250,13250,0
20250403,153500,499951480,13250,13250,13250,13250,0
20250403,153400,499951480,13250,13250,13250,13250,0
20250403,153300,499951480,13250,13250,13250,13250,0
20250403,153200,499951480,13250,13250,13250,13250,0
20250403,153100,499951480,13250,13250,13250,13250,0
20250403,153000,499951480,13250,13250,13250,13250,1112
20250403,152900,485217480,13250,13250,13250,13250,0
20250403,152800,485217480,13250,13250,13250,13250,0
20250403,152700,485217480,13250,13250,13250,13250,0
20250403,152600,485217480,13250,13250,13250,13250,0
20250403,152500,485217480,13250,13250,13250,13250,0
20250403,152400,485217480,13250,13250,13250,13250,0
20250403,152300,485217480,13250,13250,13250,13250,0
20250403,152200,485217480,13250,13250,13250,13250,0
20250403,152100,485217480,13250,13250,13250,13250,0
20250403,152000,485217480,13250,13250,13250,13250,0
20250403,151900,485217480,13250,13380,13380,13250,40
20250403,151800,484685510,13300,13240,13300,13240,22
20250403,151700,484393110,13320,13280,13320,13240,73
20250403,151600,483424230,13300,13230,13300,13230,8
20250403,151500,483318040,13230,13250,13300,13220,101
20250403,151400,481980540,13250,13250,13250,13250,4
20250403,151300,481927540,13250,13220,13250,13220,4
20250403,151200,481874620,13220,13240,13240,13220,90
20250403,151100,480683350,13250,13240,13250,13240,26
20250403,151000,480339100,13240,13240,13240,13240,64
20250403,150900,479491740,13250,13260,13310,13240,18
20250403,150800,479253230,13250,13250,13310,13250,27
20250403,150700,478895150,13310,13310,13310,13250,351
20250403,150600,474243920,13310,13270,13310,13260,7
20250403,150500,474151020,13260,13260,13270,13250,8
20250403,150400,474044950,13250,13250,13250,13250,0
20250403,150300,474044950,13250,13250,13330,13240,343
20250403,150200,469499370,13250,13270,13270,13240,289
20250403,150100,465670430,13320,13310,13320,13310,36
20250403,150000,465191110,13310,13270,13310,13270,15
20250403,145900,464991980,13310,13310,13310,13270,16
20250403,145800,464779540,13310,13270,13310,13270,25
20250403,145700,464447390,13320,13260,13320,13260,31
20250403,145600,464035380,13310,13290,13360,13260,49
20250403,145500,463383810,13280,13340,13360,13260,108
20250403,145400,461944890,13340,13340,13340,13340,0
20250403,145300,461944890,13340,13340,13340,13340,1
20250403,145200,461931550,13340,13340,13340,13340,27
20250403,145100,461571370,13340,13340,13340,13340,1
20250403,145000,461558030,13340,13250,13340,13250,26
20250403,144900,461212500,13340,13350,13350,13240,1004
20250403,144800,447903830,13350,13290,13350,13290,39
20250403,144700,447384870,13290,13340,13340,13230,1210
20250403,144600,431311320,13370,13350,13410,13350,21
20250403,144500,431030430,13350,13360,13360,13350,24
20250403,144400,430709900,13360,13360,13360,13360,3
20250403,144300,430669820,13360,13360,13360,13360,0
20250403,144200,430669820,13360,13410,13410,13350,24
20250403,144100,430348090,13410,13410,13410,13360,18
20250403,144000,430107360,13410,13370,13410,13370,3
20250403,143900,430067170,13350,13360,13420,13340,10
20250403,143800,429933520,13350,13380,13420,13350,7
20250403,143700,429839900,13340,13330,13340,13330,7
20250403,143600,429746550,13380,13380,13380,13380,0
20250403,143500,429746550,13380,13340,13380,13340,9
20250403,143400,429626170,13340,13340,13340,13340,1
20250403,143300,429612830,13330,13330,13330,13330,103
20250403,143200,428239840,13320,13320,13330,13320,47
20250403,143100,427613780,13380,13380,13380,13380,3
20250403,143000,427573640,13380,13380,13380,13380,15
20250403,142900,427372940,13430,13350,13430,13350,460
20250403,142800,421218820,13350,13380,13380,13290,207
20250403,142700,418457230,13340,13350,13350,13340,81
20250403,142600,417376030,13350,13350,13350,13350,121
20250403,142500,415760680,13340,13330,13340,13330,154
20250403,142400,413706820,13330,13330,13330,13330,2
20250403,142300,413680160,13320,13260,13320,13260,387
20250403,142200,408527470,13260,13240,13280,13240,81
20250403,142100,407452990,13240,13220,13260,13220,719
20250403,142000,397924020,13220,13190,13220,13190,46
20250403,141900,397316800,13220,13210,13220,13190,77
20250403,141800,396299330,13190,13170,13190,13170,29
20250403,141700,395917110,13170,13180,13180,13170,221
20250403,141600,393005530,13170,13170,13170,13170,2
20250403,141500,392979190,13170,13170,13170,13170,0
20250403,141400,392979190,13170,13170,13170,13170,0
20250403,141300,392979190,13170,13160,13170,13160,4
20250403,141200,392926540,13160,13230,13230,13160,251
20250403,141100,389620280,13380,13190,13380,13190,132
20250403,141000,387871990,13260,13180,13260,13180,54
20250403,140900,387158630,13260,13260,13260,13170,1090
20250403,140800,372742050,13260,13260,13260,13260,0
20250403,140700,372742050,13260,13260,13260,13260,4
20250403,140600,372689010,13260,13260,13260,13260,2
20250403,140500,372662490,13260,13230,13260,13220,75
20250403,140400,371670130,13230,13230,13230,13230,1
20250403,140300,371656900,13230,13230,13230,13230,4
20250403,140200,371603980,13230,13220,13230,13220,9
20250403,140100,371484980,13260,13220,13260,13220,20
20250403,140000,371219940,13220,13300,13310,13200,531
20250403,135900,364204470,13250,13250,13250,13250,1
20250403,135800,364191220,13250,13260,13260,13240,145
20250403,135700,362270920,13440,13240,13440,13240,312
20250403,135600,358102290,13230,13250,13250,13230,124
20250403,135500,356460540,13250,13300,13300,13250,1008
20250403,135400,343068540,13300,13300,13300,13300,1
20250403,135300,343055240,13310,13300,13310,13300,21
20250403,135200,342775850,13300,13300,13300,13300,142
20250403,135100,340887250,13310,13310,13310,13310,1
20250403,135000,340873940,13300,13320,13320,13300,117
20250403,134900,339317500,13310,13330,13330,13310,70
20250403,134800,338385760,13320,13360,13360,13320,1210
20250403,134700,322240930,13370,13360,13370,13360,68
20250403,134600,321332430,13370,13370,13370,13370,0
20250403,134500,321332430,13370,13370,13370,13360,362
20250403,134400,316495760,13380,13380,13380,13380,1
20250403,134300,316482380,13390,13390,13390,13390,2
20250403,134200,316455600,13440,13390,13440,13390,2
20250403,134100,316428770,13390,13390,13390,13390,1
20250403,134000,316415380,13400,13370,13400,13370,20
20250403,133900,316147440,13370,13370,13370,13370,1
20250403,133800,316134070,13380,13380,13380,13380,6
20250403,133700,316053790,13380,13380,13380,13370,4
20250403,133600,316000280,13400,13380,13400,13370,29
20250403,133500,315611990,13370,13390,13440,13370,333
20250403,133400,311152980,13390,13390,13390,13390,1
20250403,133300,311139590,13380,13380,13380,13380,26
20250403,133200,310791710,13370,13370,13370,13370,1
20250403,133100,310778340,13370,13370,13370,13370,1
20250403,133000,310764970,13370,13360,13370,13360,53
20250403,132900,310056870,13380,13370,13380,13370,2
20250403,132800,310030120,13370,13370,13370,13370,1
20250403,132700,310016750,13390,13390,13390,13390,0
20250403,132600,310016750,13390,13370,13390,13370,25
20250403,132500,309682040,13370,13370,13390,13370,194
20250403,132400,307084480,13390,13390,13390,13390,0
20250403,132300,307084480,13390,13390,13390,13390,0
20250403,132200,307084480,13390,13370,13390,13370,2
20250403,132100,307057720,13360,13360,13360,13360,0
20250403,132000,307057720,13360,13360,13360,13360,12
20250403,131900,306897400,13370,13370,13370,13370,0
20250403,131800,306897400,13370,13370,13370,13370,0
20250403,131700,306897400,13370,13370,13370,13370,1
20250403,131600,306884030,13370,13380,13380,13370,169
20250403,131500,304624030,13390,13390,13390,13390,0
20250403,131400,304624030,13390,13430,13430,13390,3
20250403,131300,304583780,13390,13390,13390,13390,26
20250403,131200,304235640,13430,13430,13430,13430,2
20250403,131100,304208780,13430,13430,13430,13430,0
20250403,131000,304208780,13430,13430,13430,13430,0
20250403,130900,304208780,13430,13430,13430,13430,0
20250403,130800,304208780,13430,13430,13430,13430,24
20250403,130700,303886460,13430,13430,13430,13430,0
20250403,130600,303886460,13430,13390,13430,13390,5
20250403,130500,303819430,13390,13390,13390,13390,0
20250403,130400,303819430,13390,13380,13390,13380,153
20250403,130300,301772160,13380,13380,13380,13380,6
20250403,130200,301691880,13380,13390,13390,13380,28
20250403,130100,301317220,13390,13390,13390,13390,2
20250403,130000,301290440,13390,13400,13400,13390,291
20250403,125900,297391290,13440,13430,13440,13430,12
20250403,125800,297230110,13430,13430,13430,13430,0
20250403,125700,297230110,13430,13430,13430,13430,0
20250403,125600,297230110,13430,13430,13430,13430,9
20250403,125500,297109240,13440,13440,13440,13440,0
20250403,125400,297109240,13440,13440,13440,13440,0
20250403,125300,297109240,13440,13410,13440,13400,14
20250403,125200,296921500,13410,13410,13410,13410,0
20250403,125100,296921500,13410,13410,13440,13410,10
20250403,125000,296787280,13440,13440,13440,13440,0
20250403,124900,296787280,13440,13410,13440,13410,2
20250403,124800,296760430,13410,13410,13410,13410,0
20250403,124700,296760430,13410,13410,13410,13410,0
20250403,124600,296760430,13410,13410,13440,13400,34
20250403,124500,296304760,13440,13410,13440,13410,3
20250403,124400,296264500,13410,13410,13440,13410,6
20250403,124300,296184010,13440,13440,13440,13440,0
20250403,124200,296184010,13440,13440,13440,13440,0
20250403,124100,296184010,13440,13440,13440,13440,0
20250403,124000,296184010,13440,13440,13440,13440,0
20250403,123900,296184010,13440,13440,13440,13440,2
20250403,123800,296157130,13410,13420,13570,13410,179
20250403,123700,293745130,13440,13440,13440,13440,0
20250403,123600,293745130,13440,13430,13480,13420,32
20250403,123500,293314920,13420,13600,13600,13410,252
20250403,123400,289929160,13450,13430,13610,13430,127
20250403,123300,288210300,13430,13430,13480,13430,10
20250403,123200,288075820,13490,13600,13610,13440,742
20250403,123100,278083830,13610,13430,13610,13430,521
20250403,123000,271035450,13500,13500,13500,13500,23
20250403,122900,270724950,13500,13440,13500,13420,210
20250403,122800,267892290,13490,13490,13490,13490,0
20250403,122700,267892290,13490,13420,13490,13420,3
20250403,122600,267851890,13410,13440,13490,13410,96
20250403,122500,266559390,13440,13430,13440,13400,86
20250403,122400,265404310,13430,13430,13430,13430,0
20250403,122300,265404310,13430,13420,13430,13420,302
20250403,122200,261350940,13420,13380,13420,13360,233
20250403,122100,258236500,13420,13420,13420,13420,0
20250403,122000,258236500,13420,13380,13420,13380,15
20250403,121900,258035460,13420,13420,13420,13420,0
20250403,121800,258035460,13420,13420,13420,13420,22
20250403,121700,257740220,13420,13420,13420,13420,0
20250403,121600,257740220,13420,13420,13420,13420,2
20250403,121500,257713380,13420,13420,13420,13420,0
20250403,121400,257713380,13420,13420,13420,13420,2
20250403,121300,257686540,13420,13420,13420,13420,23
20250403,121200,257377880,13420,13420,13420,13420,0
20250403,121100,257377880,13420,13420,13420,13420,0
20250403,121000,257377880,13420,13420,13420,13410,7
20250403,120900,257283960,13420,13420,13420,13420,0
20250403,120800,257283960,13420,13420,13420,13420,20
20250403,120700,257015560,13420,13420,13420,13420,0
20250403,120600,257015560,13420,13420,13420,13420,5
20250403,120500,256948460,13420,13420,13420,13420,2
20250403,120400,256921620,13420,13420,13420,13420,0
20250403,120300,256921620,13420,13420,13420,13420,23
20250403,120200,256612960,13420,13420,13420,13420,0
20250403,120100,256612960,13420,13420,13420,13400,12
20250403,120000,256452120,13420,13400,13420,13400,101
20250403,115900,255097800,13400,13420,13420,13400,220
20250403,115800,252145800,13420,13420,13420,13420,0
20250403,115700,252145800,13420,13420,13420,13420,0
20250403,115600,252145800,13420,13420,13420,13420,22
20250403,115500,251850560,13420,13410,13420,13390,11
20250403,115400,251703050,13390,13420,13420,13390,14
20250403,115300,251515430,13420,13420,13420,13420,1
20250403,115200,251502010,13420,13420,13420,13420,6
20250403,115100,251421490,13420,13420,13420,13420,1
20250403,115000,251408070,13420,13420,13420,13420,4
20250403,114900,251354390,13420,13420,13420,13420,22
20250403,114800,251059150,13420,13420,13420,13420,1
20250403,114700,251045730,13420,13420,13420,13420,0
20250403,114600,251045730,13420,13420,13420,13420,1
20250403,114500,251032310,13420,13420,13420,13420,2
20250403,114400,251005470,13420,13420,13420,13420,26
20250403,114300,250656550,13420,13420,13420,13420,0
20250403,114200,250656550,13420,13420,13420,13420,0
20250403,114100,250656550,13420,13380,13420,13370,12
20250403,114000,250495960,13370,13370,13390,13370,10
20250403,113900,250362230,13380,13340,13380,13340,40
20250403,113800,249827190,13340,13380,13380,13340,37
20250403,113700,249332550,13340,13380,13380,13340,136
20250403,113600,247513470,13380,13380,13380,13380,135
20250403,113500,245707170,13380,13380,13380,13380,4
20250403,113400,245653650,13340,13380,13380,13340,30
20250403,113300,245252730,13380,13370,13380,13340,48
20250403,113200,244611020,13370,13370,13370,13370,14
20250403,113100,244423840,13370,13380,13380,13330,513
20250403,113000,237567300,13420,13390,13420,13390,30
20250403,112900,237165540,13420,13420,13420,13420,2
20250403,112800,237138700,13420,13420,13420,13420,0
20250403,112700,237138700,13420,13420,13420,13420,0
20250403,112600,237138700,13420,13420,13420,13420,0
20250403,112500,237138700,13420,13420,13420,13420,0
20250403,112400,237138700,13420,13420,13420,13400,77
20250403,112300,236106820,13420,13420,13420,13420,0
20250403,112200,236106820,13420,13420,13420,13420,23
20250403,112100,235798160,13420,13420,13420,13420,0
20250403,112000,235798160,13420,13420,13420,13420,0
20250403,111900,235798160,13420,13420,13420,13420,0
20250403,111800,235798160,13420,13420,13420,13420,25
20250403,111700,235462660,13420,13420,13420,13420,23
20250403,111600,235154000,13420,13420,13420,13420,0
20250403,111500,235154000,13420,13420,13420,13420,0
20250403,111400,235154000,13420,13420,13420,13420,8
20250403,111300,235046640,13420,13420,13420,13420,0
20250403,111200,235046640,13420,13420,13420,13420,0
20250403,111100,235046640,13420,13420,13420,13420,0
20250403,111000,235046640,13420,13400,13420,13400,56
20250403,110900,234296200,13420,13420,13420,13420,0
20250403,110800,234296200,13420,13420,13420,13420,0
20250403,110700,234296200,13420,13420,13420,13420,20
20250403,110600,234027800,13420,13420,13420,13420,4
20250403,110500,233974120,13420,13420,13420,13420,81
20250403,110400,232887100,13420,13420,13420,13420,1
20250403,110300,232873680,13420,13390,13420,13390,3
20250403,110200,232833470,13390,13380,13390,13380,2
20250403,110100,232806700,13420,13380,13420,13380,7
20250403,110000,232712870,13380,13370,13380,13370,6
20250403,105900,232632630,13370,13420,13420,13370,181
20250403,105800,230205440,13430,13430,13430,13430,0
20250403,105700,230205440,13430,13390,13430,13390,8
20250403,105600,230098280,13430,13430,13430,13430,23
20250403,105500,229789390,13430,13430,13430,13430,1
20250403,105400,229775960,13430,13430,13430,13430,2
20250403,105300,229749100,13430,13400,13430,13400,124
20250403,105200,228087440,13400,13400,13400,13400,40
20250403,105100,227551440,13400,13390,13400,13390,63
20250403,105000,226707600,13390,13360,13390,13360,3
20250403,104900,226667490,13400,13400,13400,13400,0
20250403,104800,226667490,13400,13390,13400,13390,17
20250403,104700,226439830,13390,13390,13390,13390,23
20250403,104600,226131860,13400,13400,13400,13400,0
20250403,104500,226131860,13400,13380,13400,13380,90
20250403,104400,224927640,13380,13380,13380,13380,0
20250403,104300,224927640,13380,13350,13380,13350,36
20250403,104200,224446410,13340,13340,13340,13340,37
20250403,104100,223952830,13340,13340,13350,13340,270
20250403,104000,220348790,13340,13340,13340,13340,2
20250403,103900,220322110,13340,13310,13340,13310,16
20250403,103800,220109120,13340,13310,13380,13310,220
20250403,103700,217178240,13340,13330,13340,13320,77
20250403,103600,216151790,13340,13340,13350,13340,11
20250403,103500,216004960,13340,13340,13340,13340,8
20250403,103400,215898240,13340,13340,13390,13340,43
20250403,103300,215324420,13340,13340,13340,13340,15
20250403,103200,215124320,13350,13350,13390,13340,56
20250403,103100,214376650,13350,13360,13360,13340,261
20250403,103000,210892310,13360,13350,13360,13350,7
20250403,102900,210798840,13350,13340,13350,13340,5
20250403,102800,210732100,13340,13390,13390,13340,7
20250403,102700,210638670,13350,13350,13390,13320,110
20250403,102600,209171430,13350,13370,13400,13340,59
20250403,102500,208383180,13370,13360,13370,13360,35
20250403,102400,207915530,13370,13350,13370,13350,152
20250403,102300,205884410,13350,13340,13350,13340,344
20250403,102200,201295440,13350,13350,13350,13350,35
20250403,102100,200828190,13330,13330,13330,13330,14
20250403,102000,200641570,13350,13300,13350,13300,9
20250403,101900,200521600,13290,13290,13340,13290,17
20250403,101800,200295220,13290,13270,13290,13260,67
20250403,101700,199405870,13270,13300,13340,13270,68
20250403,101600,198500980,13300,13300,13300,13300,21
20250403,101500,198221680,13300,13290,13300,13280,24
20250403,101400,197902920,13290,13290,13290,13290,22
20250403,101300,197610540,13290,13290,13290,13290,20
20250403,101200,197344740,13240,13230,13240,13230,6
20250403,101100,197265340,13220,13230,13240,13220,12
20250403,101000,197106530,13230,13230,13230,13230,33
20250403,100900,196669940,13230,13220,13230,13220,22
20250403,100800,196379090,13210,13230,13230,13210,82
20250403,100700,195295530,13220,13200,13260,13200,57
20250403,100600,194541130,13200,13210,13210,13190,150
20250403,100500,192561060,13210,13240,13240,13200,384
20250403,100400,187486430,13250,13250,13260,13240,40
20250403,100300,186956350,13240,13250,13270,13240,399
20250403,100200,181668620,13250,13240,13250,13240,126
20250403,100100,179999140,13220,13220,13220,13220,2
20250403,100000,179972700,13260,13300,13300,13230,121
20250403,095900,178370160,13300,13280,13380,13240,544
20250403,095800,171133160,13240,13280,13280,13230,483
20250403,095700,164733090,13280,13280,13300,13280,11
20250403,095600,164586830,13270,13300,13300,13250,116
20250403,095500,163048860,13290,13270,13290,13270,37
20250403,095400,162557320,13300,13340,13340,13250,1793
20250403,095300,138718990,13350,13350,13350,13350,11
20250403,095200,138572140,13350,13350,13350,13350,10
20250403,095100,138438640,13340,13340,13380,13330,12
20250403,095000,138278210,13330,13330,13390,13320,207
20250403,094900,135516100,13320,13320,13320,13320,112
20250403,094800,134024260,13330,13380,13380,13330,927
20250403,094700,121660050,13390,13390,13390,13390,16
20250403,094600,121445810,13380,13390,13390,13380,15
20250403,094500,121245010,13390,13370,13400,13370,50
20250403,094400,120576110,13370,13410,13410,13370,84
20250403,094300,119452460,13370,13390,13410,13370,178
20250403,094200,117070860,13390,13390,13390,13390,73
20250403,094100,116093390,13410,13390,13410,13390,101
20250403,094000,114740980,13390,13390,13390,13380,116
20250403,093900,113187870,13410,13380,13410,13350,517
20250403,093800,106277370,13410,13370,13410,13370,8
20250403,093700,106170310,13380,13380,13380,13380,200
20250403,093600,103494310,13380,13340,13380,13320,125
20250403,093500,101827970,13340,13390,13410,13340,236
20250403,093400,98673960,13390,13390,13390,13390,2
20250403,093300,98647180,13380,13380,13380,13380,12
20250403,093200,98486620,13380,13380,13380,13380,0
20250403,093100,98486620,13380,13380,13380,13380,0
20250403,093000,98486620,13380,13360,13380,13360,46
20250403,092900,97871640,13360,13360,13360,13360,0
20250403,092800,97871640,13360,13360,13360,13360,0
20250403,092700,97871640,13360,13360,13360,13360,0
20250403,092600,97871640,13360,13360,13360,13360,1
20250403,092500,97858280,13330,13330,13330,13330,2
20250403,092400,97831620,13340,13340,13340,13340,98
20250403,092300,96524300,13310,13340,13350,13310,307
20250403,092200,92432940,13340,13340,13340,13340,2
20250403,092100,92406260,13350,13380,13380,13350,1058
20250403,092000,78279460,13370,13390,13420,13360,210
20250403,091900,75472550,13370,13380,13390,13370,226
20250403,091800,72448100,13390,13400,13400,13380,54
20250403,091700,71724800,13410,13400,13410,13400,3
20250403,091600,71684590,13400,13400,13410,13390,30
20250403,091500,71282800,13400,13400,13440,13400,25
20250403,091400,70947240,13480,13480,13480,13480,1
20250403,091300,70933760,13390,13390,13390,13390,0
20250403,091200,70933760,13390,13390,13390,13390,50
20250403,091100,70264260,13390,13480,13480,13390,483
20250403,091000,63773460,13440,13440,13440,13440,0
20250403,090900,63773460,13440,13480,13480,13440,11
20250403,090800,63625580,13440,13530,13530,13390,19
20250403,090700,63370580,13450,13440,13450,13440,17
20250403,090600,63142020,13390,13410,13410,13390,18
20250403,090500,62900820,13590,13590,13590,13590,0
20250403,090400,62900820,13590,13590,13590,13590,0
20250403,090300,62900820,13590,13300,13590,13300,323
20250403,090200,58568800,13350,13460,13460,13300,1329
20250403,090100,40848020,13400,13360,13590,13360,524
20250403,090000,33826520,13340,13600,13600,13340,2491
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 205900 499951480 13250 13250 13250 13250 1112
3 20250403 205800 499951480 13250 13250 13250 13250 0
4 20250403 205700 499951480 13250 13250 13250 13250 0
5 20250403 205600 499951480 13250 13250 13250 13250 0
6 20250403 205500 499951480 13250 13250 13250 13250 0
7 20250403 205400 499951480 13250 13250 13250 13250 0
8 20250403 205300 499951480 13250 13250 13250 13250 0
9 20250403 205200 499951480 13250 13250 13250 13250 0
10 20250403 205100 499951480 13250 13250 13250 13250 0
11 20250403 205000 499951480 13250 13250 13250 13250 0
12 20250403 204900 499951480 13250 13250 13250 13250 0
13 20250403 204800 499951480 13250 13250 13250 13250 0
14 20250403 204700 499951480 13250 13250 13250 13250 0
15 20250403 204600 499951480 13250 13250 13250 13250 0
16 20250403 204500 499951480 13250 13250 13250 13250 0
17 20250403 204400 499951480 13250 13250 13250 13250 0
18 20250403 204300 499951480 13250 13250 13250 13250 0
19 20250403 204200 499951480 13250 13250 13250 13250 0
20 20250403 204100 499951480 13250 13250 13250 13250 0
21 20250403 204000 499951480 13250 13250 13250 13250 0
22 20250403 203900 499951480 13250 13250 13250 13250 0
23 20250403 203800 499951480 13250 13250 13250 13250 0
24 20250403 203700 499951480 13250 13250 13250 13250 0
25 20250403 203600 499951480 13250 13250 13250 13250 0
26 20250403 203500 499951480 13250 13250 13250 13250 0
27 20250403 203400 499951480 13250 13250 13250 13250 0
28 20250403 203300 499951480 13250 13250 13250 13250 0
29 20250403 203200 499951480 13250 13250 13250 13250 0
30 20250403 203100 499951480 13250 13250 13250 13250 0
31 20250403 203000 499951480 13250 13250 13250 13250 0
32 20250403 202900 499951480 13250 13250 13250 13250 1112
33 20250403 202800 499951480 13250 13250 13250 13250 0
34 20250403 202700 499951480 13250 13250 13250 13250 0
35 20250403 202600 499951480 13250 13250 13250 13250 0
36 20250403 202500 499951480 13250 13250 13250 13250 0
37 20250403 202400 499951480 13250 13250 13250 13250 0
38 20250403 202300 499951480 13250 13250 13250 13250 0
39 20250403 202200 499951480 13250 13250 13250 13250 0
40 20250403 202100 499951480 13250 13250 13250 13250 0
41 20250403 202000 499951480 13250 13250 13250 13250 0
42 20250403 201900 499951480 13250 13250 13250 13250 0
43 20250403 201800 499951480 13250 13250 13250 13250 0
44 20250403 201700 499951480 13250 13250 13250 13250 0
45 20250403 201600 499951480 13250 13250 13250 13250 0
46 20250403 201500 499951480 13250 13250 13250 13250 0
47 20250403 201400 499951480 13250 13250 13250 13250 0
48 20250403 201300 499951480 13250 13250 13250 13250 0
49 20250403 201200 499951480 13250 13250 13250 13250 0
50 20250403 201100 499951480 13250 13250 13250 13250 0
51 20250403 201000 499951480 13250 13250 13250 13250 0
52 20250403 200900 499951480 13250 13250 13250 13250 0
53 20250403 200800 499951480 13250 13250 13250 13250 0
54 20250403 200700 499951480 13250 13250 13250 13250 0
55 20250403 200600 499951480 13250 13250 13250 13250 0
56 20250403 200500 499951480 13250 13250 13250 13250 0
57 20250403 200400 499951480 13250 13250 13250 13250 0
58 20250403 200300 499951480 13250 13250 13250 13250 0
59 20250403 200200 499951480 13250 13250 13250 13250 0
60 20250403 200100 499951480 13250 13250 13250 13250 0
61 20250403 200000 499951480 13250 13250 13250 13250 0
62 20250403 195900 499951480 13250 13250 13250 13250 1112
63 20250403 195800 499951480 13250 13250 13250 13250 0
64 20250403 195700 499951480 13250 13250 13250 13250 0
65 20250403 195600 499951480 13250 13250 13250 13250 0
66 20250403 195500 499951480 13250 13250 13250 13250 0
67 20250403 195400 499951480 13250 13250 13250 13250 0
68 20250403 195300 499951480 13250 13250 13250 13250 0
69 20250403 195200 499951480 13250 13250 13250 13250 0
70 20250403 195100 499951480 13250 13250 13250 13250 0
71 20250403 195000 499951480 13250 13250 13250 13250 0
72 20250403 194900 499951480 13250 13250 13250 13250 0
73 20250403 194800 499951480 13250 13250 13250 13250 0
74 20250403 194700 499951480 13250 13250 13250 13250 0
75 20250403 194600 499951480 13250 13250 13250 13250 0
76 20250403 194500 499951480 13250 13250 13250 13250 0
77 20250403 194400 499951480 13250 13250 13250 13250 0
78 20250403 194300 499951480 13250 13250 13250 13250 0
79 20250403 194200 499951480 13250 13250 13250 13250 0
80 20250403 194100 499951480 13250 13250 13250 13250 0
81 20250403 194000 499951480 13250 13250 13250 13250 0
82 20250403 193900 499951480 13250 13250 13250 13250 0
83 20250403 193800 499951480 13250 13250 13250 13250 0
84 20250403 193700 499951480 13250 13250 13250 13250 0
85 20250403 193600 499951480 13250 13250 13250 13250 0
86 20250403 193500 499951480 13250 13250 13250 13250 0
87 20250403 193400 499951480 13250 13250 13250 13250 0
88 20250403 193300 499951480 13250 13250 13250 13250 0
89 20250403 193200 499951480 13250 13250 13250 13250 0
90 20250403 193100 499951480 13250 13250 13250 13250 0
91 20250403 193000 499951480 13250 13250 13250 13250 0
92 20250403 192900 499951480 13250 13250 13250 13250 1112
93 20250403 192800 499951480 13250 13250 13250 13250 0
94 20250403 192700 499951480 13250 13250 13250 13250 0
95 20250403 192600 499951480 13250 13250 13250 13250 0
96 20250403 192500 499951480 13250 13250 13250 13250 0
97 20250403 192400 499951480 13250 13250 13250 13250 0
98 20250403 192300 499951480 13250 13250 13250 13250 0
99 20250403 192200 499951480 13250 13250 13250 13250 0
100 20250403 192100 499951480 13250 13250 13250 13250 0
101 20250403 192000 499951480 13250 13250 13250 13250 0
102 20250403 191900 499951480 13250 13250 13250 13250 0
103 20250403 191800 499951480 13250 13250 13250 13250 0
104 20250403 191700 499951480 13250 13250 13250 13250 0
105 20250403 191600 499951480 13250 13250 13250 13250 0
106 20250403 191500 499951480 13250 13250 13250 13250 0
107 20250403 191400 499951480 13250 13250 13250 13250 0
108 20250403 191300 499951480 13250 13250 13250 13250 0
109 20250403 191200 499951480 13250 13250 13250 13250 0
110 20250403 191100 499951480 13250 13250 13250 13250 0
111 20250403 191000 499951480 13250 13250 13250 13250 0
112 20250403 190900 499951480 13250 13250 13250 13250 0
113 20250403 190800 499951480 13250 13250 13250 13250 0
114 20250403 190700 499951480 13250 13250 13250 13250 0
115 20250403 190600 499951480 13250 13250 13250 13250 0
116 20250403 190500 499951480 13250 13250 13250 13250 0
117 20250403 190400 499951480 13250 13250 13250 13250 0
118 20250403 190300 499951480 13250 13250 13250 13250 0
119 20250403 190200 499951480 13250 13250 13250 13250 0
120 20250403 190100 499951480 13250 13250 13250 13250 0
121 20250403 190000 499951480 13250 13250 13250 13250 0
122 20250403 185900 499951480 13250 13250 13250 13250 1112
123 20250403 185800 499951480 13250 13250 13250 13250 0
124 20250403 185700 499951480 13250 13250 13250 13250 0
125 20250403 185600 499951480 13250 13250 13250 13250 0
126 20250403 185500 499951480 13250 13250 13250 13250 0
127 20250403 185400 499951480 13250 13250 13250 13250 0
128 20250403 185300 499951480 13250 13250 13250 13250 0
129 20250403 185200 499951480 13250 13250 13250 13250 0
130 20250403 185100 499951480 13250 13250 13250 13250 0
131 20250403 185000 499951480 13250 13250 13250 13250 0
132 20250403 184900 499951480 13250 13250 13250 13250 0
133 20250403 184800 499951480 13250 13250 13250 13250 0
134 20250403 184700 499951480 13250 13250 13250 13250 0
135 20250403 184600 499951480 13250 13250 13250 13250 0
136 20250403 184500 499951480 13250 13250 13250 13250 0
137 20250403 184400 499951480 13250 13250 13250 13250 0
138 20250403 184300 499951480 13250 13250 13250 13250 0
139 20250403 184200 499951480 13250 13250 13250 13250 0
140 20250403 184100 499951480 13250 13250 13250 13250 0
141 20250403 184000 499951480 13250 13250 13250 13250 0
142 20250403 183900 499951480 13250 13250 13250 13250 0
143 20250403 183800 499951480 13250 13250 13250 13250 0
144 20250403 183700 499951480 13250 13250 13250 13250 0
145 20250403 183600 499951480 13250 13250 13250 13250 0
146 20250403 183500 499951480 13250 13250 13250 13250 0
147 20250403 183400 499951480 13250 13250 13250 13250 0
148 20250403 183300 499951480 13250 13250 13250 13250 0
149 20250403 183200 499951480 13250 13250 13250 13250 0
150 20250403 183100 499951480 13250 13250 13250 13250 0
151 20250403 183000 499951480 13250 13250 13250 13250 0
152 20250403 182900 499951480 13250 13250 13250 13250 1112
153 20250403 182800 499951480 13250 13250 13250 13250 0
154 20250403 182700 499951480 13250 13250 13250 13250 0
155 20250403 182600 499951480 13250 13250 13250 13250 0
156 20250403 182500 499951480 13250 13250 13250 13250 0
157 20250403 182400 499951480 13250 13250 13250 13250 0
158 20250403 182300 499951480 13250 13250 13250 13250 0
159 20250403 182200 499951480 13250 13250 13250 13250 0
160 20250403 182100 499951480 13250 13250 13250 13250 0
161 20250403 182000 499951480 13250 13250 13250 13250 0
162 20250403 181900 499951480 13250 13250 13250 13250 0
163 20250403 181800 499951480 13250 13250 13250 13250 0
164 20250403 181700 499951480 13250 13250 13250 13250 0
165 20250403 181600 499951480 13250 13250 13250 13250 0
166 20250403 181500 499951480 13250 13250 13250 13250 0
167 20250403 181400 499951480 13250 13250 13250 13250 0
168 20250403 181300 499951480 13250 13250 13250 13250 0
169 20250403 181200 499951480 13250 13250 13250 13250 0
170 20250403 181100 499951480 13250 13250 13250 13250 0
171 20250403 181000 499951480 13250 13250 13250 13250 0
172 20250403 180900 499951480 13250 13250 13250 13250 0
173 20250403 180800 499951480 13250 13250 13250 13250 0
174 20250403 180700 499951480 13250 13250 13250 13250 0
175 20250403 180600 499951480 13250 13250 13250 13250 0
176 20250403 180500 499951480 13250 13250 13250 13250 0
177 20250403 180400 499951480 13250 13250 13250 13250 0
178 20250403 180300 499951480 13250 13250 13250 13250 0
179 20250403 180200 499951480 13250 13250 13250 13250 0
180 20250403 180100 499951480 13250 13250 13250 13250 0
181 20250403 180000 499951480 13250 13250 13250 13250 0
182 20250403 175900 499951480 13250 13250 13250 13250 1112
183 20250403 175800 499951480 13250 13250 13250 13250 0
184 20250403 175700 499951480 13250 13250 13250 13250 0
185 20250403 175600 499951480 13250 13250 13250 13250 0
186 20250403 175500 499951480 13250 13250 13250 13250 0
187 20250403 175400 499951480 13250 13250 13250 13250 0
188 20250403 175300 499951480 13250 13250 13250 13250 0
189 20250403 175200 499951480 13250 13250 13250 13250 0
190 20250403 175100 499951480 13250 13250 13250 13250 0
191 20250403 175000 499951480 13250 13250 13250 13250 0
192 20250403 174900 499951480 13250 13250 13250 13250 0
193 20250403 174800 499951480 13250 13250 13250 13250 0
194 20250403 174700 499951480 13250 13250 13250 13250 0
195 20250403 174600 499951480 13250 13250 13250 13250 0
196 20250403 174500 499951480 13250 13250 13250 13250 0
197 20250403 174400 499951480 13250 13250 13250 13250 0
198 20250403 174300 499951480 13250 13250 13250 13250 0
199 20250403 174200 499951480 13250 13250 13250 13250 0
200 20250403 174100 499951480 13250 13250 13250 13250 0
201 20250403 174000 499951480 13250 13250 13250 13250 0
202 20250403 173900 499951480 13250 13250 13250 13250 0
203 20250403 173800 499951480 13250 13250 13250 13250 0
204 20250403 173700 499951480 13250 13250 13250 13250 0
205 20250403 173600 499951480 13250 13250 13250 13250 0
206 20250403 173500 499951480 13250 13250 13250 13250 0
207 20250403 173400 499951480 13250 13250 13250 13250 0
208 20250403 173300 499951480 13250 13250 13250 13250 0
209 20250403 173200 499951480 13250 13250 13250 13250 0
210 20250403 173100 499951480 13250 13250 13250 13250 0
211 20250403 173000 499951480 13250 13250 13250 13250 0
212 20250403 172900 499951480 13250 13250 13250 13250 1112
213 20250403 172800 499951480 13250 13250 13250 13250 0
214 20250403 172700 499951480 13250 13250 13250 13250 0
215 20250403 172600 499951480 13250 13250 13250 13250 0
216 20250403 172500 499951480 13250 13250 13250 13250 0
217 20250403 172400 499951480 13250 13250 13250 13250 0
218 20250403 172300 499951480 13250 13250 13250 13250 0
219 20250403 172200 499951480 13250 13250 13250 13250 0
220 20250403 172100 499951480 13250 13250 13250 13250 0
221 20250403 172000 499951480 13250 13250 13250 13250 0
222 20250403 171900 499951480 13250 13250 13250 13250 0
223 20250403 171800 499951480 13250 13250 13250 13250 0
224 20250403 171700 499951480 13250 13250 13250 13250 0
225 20250403 171600 499951480 13250 13250 13250 13250 0
226 20250403 171500 499951480 13250 13250 13250 13250 0
227 20250403 171400 499951480 13250 13250 13250 13250 0
228 20250403 171300 499951480 13250 13250 13250 13250 0
229 20250403 171200 499951480 13250 13250 13250 13250 0
230 20250403 171100 499951480 13250 13250 13250 13250 0
231 20250403 171000 499951480 13250 13250 13250 13250 0
232 20250403 170900 499951480 13250 13250 13250 13250 0
233 20250403 170800 499951480 13250 13250 13250 13250 0
234 20250403 170700 499951480 13250 13250 13250 13250 0
235 20250403 170600 499951480 13250 13250 13250 13250 0
236 20250403 170500 499951480 13250 13250 13250 13250 0
237 20250403 170400 499951480 13250 13250 13250 13250 0
238 20250403 170300 499951480 13250 13250 13250 13250 0
239 20250403 170200 499951480 13250 13250 13250 13250 0
240 20250403 170100 499951480 13250 13250 13250 13250 0
241 20250403 170000 499951480 13250 13250 13250 13250 0
242 20250403 165900 499951480 13250 13250 13250 13250 1112
243 20250403 165800 499951480 13250 13250 13250 13250 0
244 20250403 165700 499951480 13250 13250 13250 13250 0
245 20250403 165600 499951480 13250 13250 13250 13250 0
246 20250403 165500 499951480 13250 13250 13250 13250 0
247 20250403 165400 499951480 13250 13250 13250 13250 0
248 20250403 165300 499951480 13250 13250 13250 13250 0
249 20250403 165200 499951480 13250 13250 13250 13250 0
250 20250403 165100 499951480 13250 13250 13250 13250 0
251 20250403 165000 499951480 13250 13250 13250 13250 0
252 20250403 164900 499951480 13250 13250 13250 13250 0
253 20250403 164800 499951480 13250 13250 13250 13250 0
254 20250403 164700 499951480 13250 13250 13250 13250 0
255 20250403 164600 499951480 13250 13250 13250 13250 0
256 20250403 164500 499951480 13250 13250 13250 13250 0
257 20250403 164400 499951480 13250 13250 13250 13250 0
258 20250403 164300 499951480 13250 13250 13250 13250 0
259 20250403 164200 499951480 13250 13250 13250 13250 0
260 20250403 164100 499951480 13250 13250 13250 13250 0
261 20250403 164000 499951480 13250 13250 13250 13250 0
262 20250403 163900 499951480 13250 13250 13250 13250 0
263 20250403 163800 499951480 13250 13250 13250 13250 0
264 20250403 163700 499951480 13250 13250 13250 13250 0
265 20250403 163600 499951480 13250 13250 13250 13250 0
266 20250403 163500 499951480 13250 13250 13250 13250 0
267 20250403 163400 499951480 13250 13250 13250 13250 0
268 20250403 163300 499951480 13250 13250 13250 13250 0
269 20250403 163200 499951480 13250 13250 13250 13250 0
270 20250403 163100 499951480 13250 13250 13250 13250 0
271 20250403 163000 499951480 13250 13250 13250 13250 0
272 20250403 162900 499951480 13250 13250 13250 13250 1112
273 20250403 162800 499951480 13250 13250 13250 13250 0
274 20250403 162700 499951480 13250 13250 13250 13250 0
275 20250403 162600 499951480 13250 13250 13250 13250 0
276 20250403 162500 499951480 13250 13250 13250 13250 0
277 20250403 162400 499951480 13250 13250 13250 13250 0
278 20250403 162300 499951480 13250 13250 13250 13250 0
279 20250403 162200 499951480 13250 13250 13250 13250 0
280 20250403 162100 499951480 13250 13250 13250 13250 0
281 20250403 162000 499951480 13250 13250 13250 13250 0
282 20250403 161900 499951480 13250 13250 13250 13250 0
283 20250403 161800 499951480 13250 13250 13250 13250 0
284 20250403 161700 499951480 13250 13250 13250 13250 0
285 20250403 161600 499951480 13250 13250 13250 13250 0
286 20250403 161500 499951480 13250 13250 13250 13250 0
287 20250403 161400 499951480 13250 13250 13250 13250 0
288 20250403 161300 499951480 13250 13250 13250 13250 0
289 20250403 161200 499951480 13250 13250 13250 13250 0
290 20250403 161100 499951480 13250 13250 13250 13250 0
291 20250403 161000 499951480 13250 13250 13250 13250 0
292 20250403 160900 499951480 13250 13250 13250 13250 0
293 20250403 160800 499951480 13250 13250 13250 13250 0
294 20250403 160700 499951480 13250 13250 13250 13250 0
295 20250403 160600 499951480 13250 13250 13250 13250 0
296 20250403 160500 499951480 13250 13250 13250 13250 0
297 20250403 160400 499951480 13250 13250 13250 13250 0
298 20250403 160300 499951480 13250 13250 13250 13250 0
299 20250403 160200 499951480 13250 13250 13250 13250 0
300 20250403 160100 499951480 13250 13250 13250 13250 0
301 20250403 160000 499951480 13250 13250 13250 13250 0
302 20250403 155900 499951480 13250 13250 13250 13250 1112
303 20250403 155800 499951480 13250 13250 13250 13250 0
304 20250403 155700 499951480 13250 13250 13250 13250 0
305 20250403 155600 499951480 13250 13250 13250 13250 0
306 20250403 155500 499951480 13250 13250 13250 13250 0
307 20250403 155400 499951480 13250 13250 13250 13250 0
308 20250403 155300 499951480 13250 13250 13250 13250 0
309 20250403 155200 499951480 13250 13250 13250 13250 0
310 20250403 155100 499951480 13250 13250 13250 13250 0
311 20250403 155000 499951480 13250 13250 13250 13250 0
312 20250403 154900 499951480 13250 13250 13250 13250 0
313 20250403 154800 499951480 13250 13250 13250 13250 0
314 20250403 154700 499951480 13250 13250 13250 13250 0
315 20250403 154600 499951480 13250 13250 13250 13250 0
316 20250403 154500 499951480 13250 13250 13250 13250 0
317 20250403 154400 499951480 13250 13250 13250 13250 0
318 20250403 154300 499951480 13250 13250 13250 13250 0
319 20250403 154200 499951480 13250 13250 13250 13250 0
320 20250403 154100 499951480 13250 13250 13250 13250 0
321 20250403 154000 499951480 13250 13250 13250 13250 0
322 20250403 153900 499951480 13250 13250 13250 13250 0
323 20250403 153800 499951480 13250 13250 13250 13250 0
324 20250403 153700 499951480 13250 13250 13250 13250 0
325 20250403 153600 499951480 13250 13250 13250 13250 0
326 20250403 153500 499951480 13250 13250 13250 13250 0
327 20250403 153400 499951480 13250 13250 13250 13250 0
328 20250403 153300 499951480 13250 13250 13250 13250 0
329 20250403 153200 499951480 13250 13250 13250 13250 0
330 20250403 153100 499951480 13250 13250 13250 13250 0
331 20250403 153000 499951480 13250 13250 13250 13250 1112
332 20250403 152900 485217480 13250 13250 13250 13250 0
333 20250403 152800 485217480 13250 13250 13250 13250 0
334 20250403 152700 485217480 13250 13250 13250 13250 0
335 20250403 152600 485217480 13250 13250 13250 13250 0
336 20250403 152500 485217480 13250 13250 13250 13250 0
337 20250403 152400 485217480 13250 13250 13250 13250 0
338 20250403 152300 485217480 13250 13250 13250 13250 0
339 20250403 152200 485217480 13250 13250 13250 13250 0
340 20250403 152100 485217480 13250 13250 13250 13250 0
341 20250403 152000 485217480 13250 13250 13250 13250 0
342 20250403 151900 485217480 13250 13380 13380 13250 40
343 20250403 151800 484685510 13300 13240 13300 13240 22
344 20250403 151700 484393110 13320 13280 13320 13240 73
345 20250403 151600 483424230 13300 13230 13300 13230 8
346 20250403 151500 483318040 13230 13250 13300 13220 101
347 20250403 151400 481980540 13250 13250 13250 13250 4
348 20250403 151300 481927540 13250 13220 13250 13220 4
349 20250403 151200 481874620 13220 13240 13240 13220 90
350 20250403 151100 480683350 13250 13240 13250 13240 26
351 20250403 151000 480339100 13240 13240 13240 13240 64
352 20250403 150900 479491740 13250 13260 13310 13240 18
353 20250403 150800 479253230 13250 13250 13310 13250 27
354 20250403 150700 478895150 13310 13310 13310 13250 351
355 20250403 150600 474243920 13310 13270 13310 13260 7
356 20250403 150500 474151020 13260 13260 13270 13250 8
357 20250403 150400 474044950 13250 13250 13250 13250 0
358 20250403 150300 474044950 13250 13250 13330 13240 343
359 20250403 150200 469499370 13250 13270 13270 13240 289
360 20250403 150100 465670430 13320 13310 13320 13310 36
361 20250403 150000 465191110 13310 13270 13310 13270 15
362 20250403 145900 464991980 13310 13310 13310 13270 16
363 20250403 145800 464779540 13310 13270 13310 13270 25
364 20250403 145700 464447390 13320 13260 13320 13260 31
365 20250403 145600 464035380 13310 13290 13360 13260 49
366 20250403 145500 463383810 13280 13340 13360 13260 108
367 20250403 145400 461944890 13340 13340 13340 13340 0
368 20250403 145300 461944890 13340 13340 13340 13340 1
369 20250403 145200 461931550 13340 13340 13340 13340 27
370 20250403 145100 461571370 13340 13340 13340 13340 1
371 20250403 145000 461558030 13340 13250 13340 13250 26
372 20250403 144900 461212500 13340 13350 13350 13240 1004
373 20250403 144800 447903830 13350 13290 13350 13290 39
374 20250403 144700 447384870 13290 13340 13340 13230 1210
375 20250403 144600 431311320 13370 13350 13410 13350 21
376 20250403 144500 431030430 13350 13360 13360 13350 24
377 20250403 144400 430709900 13360 13360 13360 13360 3
378 20250403 144300 430669820 13360 13360 13360 13360 0
379 20250403 144200 430669820 13360 13410 13410 13350 24
380 20250403 144100 430348090 13410 13410 13410 13360 18
381 20250403 144000 430107360 13410 13370 13410 13370 3
382 20250403 143900 430067170 13350 13360 13420 13340 10
383 20250403 143800 429933520 13350 13380 13420 13350 7
384 20250403 143700 429839900 13340 13330 13340 13330 7
385 20250403 143600 429746550 13380 13380 13380 13380 0
386 20250403 143500 429746550 13380 13340 13380 13340 9
387 20250403 143400 429626170 13340 13340 13340 13340 1
388 20250403 143300 429612830 13330 13330 13330 13330 103
389 20250403 143200 428239840 13320 13320 13330 13320 47
390 20250403 143100 427613780 13380 13380 13380 13380 3
391 20250403 143000 427573640 13380 13380 13380 13380 15
392 20250403 142900 427372940 13430 13350 13430 13350 460
393 20250403 142800 421218820 13350 13380 13380 13290 207
394 20250403 142700 418457230 13340 13350 13350 13340 81
395 20250403 142600 417376030 13350 13350 13350 13350 121
396 20250403 142500 415760680 13340 13330 13340 13330 154
397 20250403 142400 413706820 13330 13330 13330 13330 2
398 20250403 142300 413680160 13320 13260 13320 13260 387
399 20250403 142200 408527470 13260 13240 13280 13240 81
400 20250403 142100 407452990 13240 13220 13260 13220 719
401 20250403 142000 397924020 13220 13190 13220 13190 46
402 20250403 141900 397316800 13220 13210 13220 13190 77
403 20250403 141800 396299330 13190 13170 13190 13170 29
404 20250403 141700 395917110 13170 13180 13180 13170 221
405 20250403 141600 393005530 13170 13170 13170 13170 2
406 20250403 141500 392979190 13170 13170 13170 13170 0
407 20250403 141400 392979190 13170 13170 13170 13170 0
408 20250403 141300 392979190 13170 13160 13170 13160 4
409 20250403 141200 392926540 13160 13230 13230 13160 251
410 20250403 141100 389620280 13380 13190 13380 13190 132
411 20250403 141000 387871990 13260 13180 13260 13180 54
412 20250403 140900 387158630 13260 13260 13260 13170 1090
413 20250403 140800 372742050 13260 13260 13260 13260 0
414 20250403 140700 372742050 13260 13260 13260 13260 4
415 20250403 140600 372689010 13260 13260 13260 13260 2
416 20250403 140500 372662490 13260 13230 13260 13220 75
417 20250403 140400 371670130 13230 13230 13230 13230 1
418 20250403 140300 371656900 13230 13230 13230 13230 4
419 20250403 140200 371603980 13230 13220 13230 13220 9
420 20250403 140100 371484980 13260 13220 13260 13220 20
421 20250403 140000 371219940 13220 13300 13310 13200 531
422 20250403 135900 364204470 13250 13250 13250 13250 1
423 20250403 135800 364191220 13250 13260 13260 13240 145
424 20250403 135700 362270920 13440 13240 13440 13240 312
425 20250403 135600 358102290 13230 13250 13250 13230 124
426 20250403 135500 356460540 13250 13300 13300 13250 1008
427 20250403 135400 343068540 13300 13300 13300 13300 1
428 20250403 135300 343055240 13310 13300 13310 13300 21
429 20250403 135200 342775850 13300 13300 13300 13300 142
430 20250403 135100 340887250 13310 13310 13310 13310 1
431 20250403 135000 340873940 13300 13320 13320 13300 117
432 20250403 134900 339317500 13310 13330 13330 13310 70
433 20250403 134800 338385760 13320 13360 13360 13320 1210
434 20250403 134700 322240930 13370 13360 13370 13360 68
435 20250403 134600 321332430 13370 13370 13370 13370 0
436 20250403 134500 321332430 13370 13370 13370 13360 362
437 20250403 134400 316495760 13380 13380 13380 13380 1
438 20250403 134300 316482380 13390 13390 13390 13390 2
439 20250403 134200 316455600 13440 13390 13440 13390 2
440 20250403 134100 316428770 13390 13390 13390 13390 1
441 20250403 134000 316415380 13400 13370 13400 13370 20
442 20250403 133900 316147440 13370 13370 13370 13370 1
443 20250403 133800 316134070 13380 13380 13380 13380 6
444 20250403 133700 316053790 13380 13380 13380 13370 4
445 20250403 133600 316000280 13400 13380 13400 13370 29
446 20250403 133500 315611990 13370 13390 13440 13370 333
447 20250403 133400 311152980 13390 13390 13390 13390 1
448 20250403 133300 311139590 13380 13380 13380 13380 26
449 20250403 133200 310791710 13370 13370 13370 13370 1
450 20250403 133100 310778340 13370 13370 13370 13370 1
451 20250403 133000 310764970 13370 13360 13370 13360 53
452 20250403 132900 310056870 13380 13370 13380 13370 2
453 20250403 132800 310030120 13370 13370 13370 13370 1
454 20250403 132700 310016750 13390 13390 13390 13390 0
455 20250403 132600 310016750 13390 13370 13390 13370 25
456 20250403 132500 309682040 13370 13370 13390 13370 194
457 20250403 132400 307084480 13390 13390 13390 13390 0
458 20250403 132300 307084480 13390 13390 13390 13390 0
459 20250403 132200 307084480 13390 13370 13390 13370 2
460 20250403 132100 307057720 13360 13360 13360 13360 0
461 20250403 132000 307057720 13360 13360 13360 13360 12
462 20250403 131900 306897400 13370 13370 13370 13370 0
463 20250403 131800 306897400 13370 13370 13370 13370 0
464 20250403 131700 306897400 13370 13370 13370 13370 1
465 20250403 131600 306884030 13370 13380 13380 13370 169
466 20250403 131500 304624030 13390 13390 13390 13390 0
467 20250403 131400 304624030 13390 13430 13430 13390 3
468 20250403 131300 304583780 13390 13390 13390 13390 26
469 20250403 131200 304235640 13430 13430 13430 13430 2
470 20250403 131100 304208780 13430 13430 13430 13430 0
471 20250403 131000 304208780 13430 13430 13430 13430 0
472 20250403 130900 304208780 13430 13430 13430 13430 0
473 20250403 130800 304208780 13430 13430 13430 13430 24
474 20250403 130700 303886460 13430 13430 13430 13430 0
475 20250403 130600 303886460 13430 13390 13430 13390 5
476 20250403 130500 303819430 13390 13390 13390 13390 0
477 20250403 130400 303819430 13390 13380 13390 13380 153
478 20250403 130300 301772160 13380 13380 13380 13380 6
479 20250403 130200 301691880 13380 13390 13390 13380 28
480 20250403 130100 301317220 13390 13390 13390 13390 2
481 20250403 130000 301290440 13390 13400 13400 13390 291
482 20250403 125900 297391290 13440 13430 13440 13430 12
483 20250403 125800 297230110 13430 13430 13430 13430 0
484 20250403 125700 297230110 13430 13430 13430 13430 0
485 20250403 125600 297230110 13430 13430 13430 13430 9
486 20250403 125500 297109240 13440 13440 13440 13440 0
487 20250403 125400 297109240 13440 13440 13440 13440 0
488 20250403 125300 297109240 13440 13410 13440 13400 14
489 20250403 125200 296921500 13410 13410 13410 13410 0
490 20250403 125100 296921500 13410 13410 13440 13410 10
491 20250403 125000 296787280 13440 13440 13440 13440 0
492 20250403 124900 296787280 13440 13410 13440 13410 2
493 20250403 124800 296760430 13410 13410 13410 13410 0
494 20250403 124700 296760430 13410 13410 13410 13410 0
495 20250403 124600 296760430 13410 13410 13440 13400 34
496 20250403 124500 296304760 13440 13410 13440 13410 3
497 20250403 124400 296264500 13410 13410 13440 13410 6
498 20250403 124300 296184010 13440 13440 13440 13440 0
499 20250403 124200 296184010 13440 13440 13440 13440 0
500 20250403 124100 296184010 13440 13440 13440 13440 0
501 20250403 124000 296184010 13440 13440 13440 13440 0
502 20250403 123900 296184010 13440 13440 13440 13440 2
503 20250403 123800 296157130 13410 13420 13570 13410 179
504 20250403 123700 293745130 13440 13440 13440 13440 0
505 20250403 123600 293745130 13440 13430 13480 13420 32
506 20250403 123500 293314920 13420 13600 13600 13410 252
507 20250403 123400 289929160 13450 13430 13610 13430 127
508 20250403 123300 288210300 13430 13430 13480 13430 10
509 20250403 123200 288075820 13490 13600 13610 13440 742
510 20250403 123100 278083830 13610 13430 13610 13430 521
511 20250403 123000 271035450 13500 13500 13500 13500 23
512 20250403 122900 270724950 13500 13440 13500 13420 210
513 20250403 122800 267892290 13490 13490 13490 13490 0
514 20250403 122700 267892290 13490 13420 13490 13420 3
515 20250403 122600 267851890 13410 13440 13490 13410 96
516 20250403 122500 266559390 13440 13430 13440 13400 86
517 20250403 122400 265404310 13430 13430 13430 13430 0
518 20250403 122300 265404310 13430 13420 13430 13420 302
519 20250403 122200 261350940 13420 13380 13420 13360 233
520 20250403 122100 258236500 13420 13420 13420 13420 0
521 20250403 122000 258236500 13420 13380 13420 13380 15
522 20250403 121900 258035460 13420 13420 13420 13420 0
523 20250403 121800 258035460 13420 13420 13420 13420 22
524 20250403 121700 257740220 13420 13420 13420 13420 0
525 20250403 121600 257740220 13420 13420 13420 13420 2
526 20250403 121500 257713380 13420 13420 13420 13420 0
527 20250403 121400 257713380 13420 13420 13420 13420 2
528 20250403 121300 257686540 13420 13420 13420 13420 23
529 20250403 121200 257377880 13420 13420 13420 13420 0
530 20250403 121100 257377880 13420 13420 13420 13420 0
531 20250403 121000 257377880 13420 13420 13420 13410 7
532 20250403 120900 257283960 13420 13420 13420 13420 0
533 20250403 120800 257283960 13420 13420 13420 13420 20
534 20250403 120700 257015560 13420 13420 13420 13420 0
535 20250403 120600 257015560 13420 13420 13420 13420 5
536 20250403 120500 256948460 13420 13420 13420 13420 2
537 20250403 120400 256921620 13420 13420 13420 13420 0
538 20250403 120300 256921620 13420 13420 13420 13420 23
539 20250403 120200 256612960 13420 13420 13420 13420 0
540 20250403 120100 256612960 13420 13420 13420 13400 12
541 20250403 120000 256452120 13420 13400 13420 13400 101
542 20250403 115900 255097800 13400 13420 13420 13400 220
543 20250403 115800 252145800 13420 13420 13420 13420 0
544 20250403 115700 252145800 13420 13420 13420 13420 0
545 20250403 115600 252145800 13420 13420 13420 13420 22
546 20250403 115500 251850560 13420 13410 13420 13390 11
547 20250403 115400 251703050 13390 13420 13420 13390 14
548 20250403 115300 251515430 13420 13420 13420 13420 1
549 20250403 115200 251502010 13420 13420 13420 13420 6
550 20250403 115100 251421490 13420 13420 13420 13420 1
551 20250403 115000 251408070 13420 13420 13420 13420 4
552 20250403 114900 251354390 13420 13420 13420 13420 22
553 20250403 114800 251059150 13420 13420 13420 13420 1
554 20250403 114700 251045730 13420 13420 13420 13420 0
555 20250403 114600 251045730 13420 13420 13420 13420 1
556 20250403 114500 251032310 13420 13420 13420 13420 2
557 20250403 114400 251005470 13420 13420 13420 13420 26
558 20250403 114300 250656550 13420 13420 13420 13420 0
559 20250403 114200 250656550 13420 13420 13420 13420 0
560 20250403 114100 250656550 13420 13380 13420 13370 12
561 20250403 114000 250495960 13370 13370 13390 13370 10
562 20250403 113900 250362230 13380 13340 13380 13340 40
563 20250403 113800 249827190 13340 13380 13380 13340 37
564 20250403 113700 249332550 13340 13380 13380 13340 136
565 20250403 113600 247513470 13380 13380 13380 13380 135
566 20250403 113500 245707170 13380 13380 13380 13380 4
567 20250403 113400 245653650 13340 13380 13380 13340 30
568 20250403 113300 245252730 13380 13370 13380 13340 48
569 20250403 113200 244611020 13370 13370 13370 13370 14
570 20250403 113100 244423840 13370 13380 13380 13330 513
571 20250403 113000 237567300 13420 13390 13420 13390 30
572 20250403 112900 237165540 13420 13420 13420 13420 2
573 20250403 112800 237138700 13420 13420 13420 13420 0
574 20250403 112700 237138700 13420 13420 13420 13420 0
575 20250403 112600 237138700 13420 13420 13420 13420 0
576 20250403 112500 237138700 13420 13420 13420 13420 0
577 20250403 112400 237138700 13420 13420 13420 13400 77
578 20250403 112300 236106820 13420 13420 13420 13420 0
579 20250403 112200 236106820 13420 13420 13420 13420 23
580 20250403 112100 235798160 13420 13420 13420 13420 0
581 20250403 112000 235798160 13420 13420 13420 13420 0
582 20250403 111900 235798160 13420 13420 13420 13420 0
583 20250403 111800 235798160 13420 13420 13420 13420 25
584 20250403 111700 235462660 13420 13420 13420 13420 23
585 20250403 111600 235154000 13420 13420 13420 13420 0
586 20250403 111500 235154000 13420 13420 13420 13420 0
587 20250403 111400 235154000 13420 13420 13420 13420 8
588 20250403 111300 235046640 13420 13420 13420 13420 0
589 20250403 111200 235046640 13420 13420 13420 13420 0
590 20250403 111100 235046640 13420 13420 13420 13420 0
591 20250403 111000 235046640 13420 13400 13420 13400 56
592 20250403 110900 234296200 13420 13420 13420 13420 0
593 20250403 110800 234296200 13420 13420 13420 13420 0
594 20250403 110700 234296200 13420 13420 13420 13420 20
595 20250403 110600 234027800 13420 13420 13420 13420 4
596 20250403 110500 233974120 13420 13420 13420 13420 81
597 20250403 110400 232887100 13420 13420 13420 13420 1
598 20250403 110300 232873680 13420 13390 13420 13390 3
599 20250403 110200 232833470 13390 13380 13390 13380 2
600 20250403 110100 232806700 13420 13380 13420 13380 7
601 20250403 110000 232712870 13380 13370 13380 13370 6
602 20250403 105900 232632630 13370 13420 13420 13370 181
603 20250403 105800 230205440 13430 13430 13430 13430 0
604 20250403 105700 230205440 13430 13390 13430 13390 8
605 20250403 105600 230098280 13430 13430 13430 13430 23
606 20250403 105500 229789390 13430 13430 13430 13430 1
607 20250403 105400 229775960 13430 13430 13430 13430 2
608 20250403 105300 229749100 13430 13400 13430 13400 124
609 20250403 105200 228087440 13400 13400 13400 13400 40
610 20250403 105100 227551440 13400 13390 13400 13390 63
611 20250403 105000 226707600 13390 13360 13390 13360 3
612 20250403 104900 226667490 13400 13400 13400 13400 0
613 20250403 104800 226667490 13400 13390 13400 13390 17
614 20250403 104700 226439830 13390 13390 13390 13390 23
615 20250403 104600 226131860 13400 13400 13400 13400 0
616 20250403 104500 226131860 13400 13380 13400 13380 90
617 20250403 104400 224927640 13380 13380 13380 13380 0
618 20250403 104300 224927640 13380 13350 13380 13350 36
619 20250403 104200 224446410 13340 13340 13340 13340 37
620 20250403 104100 223952830 13340 13340 13350 13340 270
621 20250403 104000 220348790 13340 13340 13340 13340 2
622 20250403 103900 220322110 13340 13310 13340 13310 16
623 20250403 103800 220109120 13340 13310 13380 13310 220
624 20250403 103700 217178240 13340 13330 13340 13320 77
625 20250403 103600 216151790 13340 13340 13350 13340 11
626 20250403 103500 216004960 13340 13340 13340 13340 8
627 20250403 103400 215898240 13340 13340 13390 13340 43
628 20250403 103300 215324420 13340 13340 13340 13340 15
629 20250403 103200 215124320 13350 13350 13390 13340 56
630 20250403 103100 214376650 13350 13360 13360 13340 261
631 20250403 103000 210892310 13360 13350 13360 13350 7
632 20250403 102900 210798840 13350 13340 13350 13340 5
633 20250403 102800 210732100 13340 13390 13390 13340 7
634 20250403 102700 210638670 13350 13350 13390 13320 110
635 20250403 102600 209171430 13350 13370 13400 13340 59
636 20250403 102500 208383180 13370 13360 13370 13360 35
637 20250403 102400 207915530 13370 13350 13370 13350 152
638 20250403 102300 205884410 13350 13340 13350 13340 344
639 20250403 102200 201295440 13350 13350 13350 13350 35
640 20250403 102100 200828190 13330 13330 13330 13330 14
641 20250403 102000 200641570 13350 13300 13350 13300 9
642 20250403 101900 200521600 13290 13290 13340 13290 17
643 20250403 101800 200295220 13290 13270 13290 13260 67
644 20250403 101700 199405870 13270 13300 13340 13270 68
645 20250403 101600 198500980 13300 13300 13300 13300 21
646 20250403 101500 198221680 13300 13290 13300 13280 24
647 20250403 101400 197902920 13290 13290 13290 13290 22
648 20250403 101300 197610540 13290 13290 13290 13290 20
649 20250403 101200 197344740 13240 13230 13240 13230 6
650 20250403 101100 197265340 13220 13230 13240 13220 12
651 20250403 101000 197106530 13230 13230 13230 13230 33
652 20250403 100900 196669940 13230 13220 13230 13220 22
653 20250403 100800 196379090 13210 13230 13230 13210 82
654 20250403 100700 195295530 13220 13200 13260 13200 57
655 20250403 100600 194541130 13200 13210 13210 13190 150
656 20250403 100500 192561060 13210 13240 13240 13200 384
657 20250403 100400 187486430 13250 13250 13260 13240 40
658 20250403 100300 186956350 13240 13250 13270 13240 399
659 20250403 100200 181668620 13250 13240 13250 13240 126
660 20250403 100100 179999140 13220 13220 13220 13220 2
661 20250403 100000 179972700 13260 13300 13300 13230 121
662 20250403 095900 178370160 13300 13280 13380 13240 544
663 20250403 095800 171133160 13240 13280 13280 13230 483
664 20250403 095700 164733090 13280 13280 13300 13280 11
665 20250403 095600 164586830 13270 13300 13300 13250 116
666 20250403 095500 163048860 13290 13270 13290 13270 37
667 20250403 095400 162557320 13300 13340 13340 13250 1793
668 20250403 095300 138718990 13350 13350 13350 13350 11
669 20250403 095200 138572140 13350 13350 13350 13350 10
670 20250403 095100 138438640 13340 13340 13380 13330 12
671 20250403 095000 138278210 13330 13330 13390 13320 207
672 20250403 094900 135516100 13320 13320 13320 13320 112
673 20250403 094800 134024260 13330 13380 13380 13330 927
674 20250403 094700 121660050 13390 13390 13390 13390 16
675 20250403 094600 121445810 13380 13390 13390 13380 15
676 20250403 094500 121245010 13390 13370 13400 13370 50
677 20250403 094400 120576110 13370 13410 13410 13370 84
678 20250403 094300 119452460 13370 13390 13410 13370 178
679 20250403 094200 117070860 13390 13390 13390 13390 73
680 20250403 094100 116093390 13410 13390 13410 13390 101
681 20250403 094000 114740980 13390 13390 13390 13380 116
682 20250403 093900 113187870 13410 13380 13410 13350 517
683 20250403 093800 106277370 13410 13370 13410 13370 8
684 20250403 093700 106170310 13380 13380 13380 13380 200
685 20250403 093600 103494310 13380 13340 13380 13320 125
686 20250403 093500 101827970 13340 13390 13410 13340 236
687 20250403 093400 98673960 13390 13390 13390 13390 2
688 20250403 093300 98647180 13380 13380 13380 13380 12
689 20250403 093200 98486620 13380 13380 13380 13380 0
690 20250403 093100 98486620 13380 13380 13380 13380 0
691 20250403 093000 98486620 13380 13360 13380 13360 46
692 20250403 092900 97871640 13360 13360 13360 13360 0
693 20250403 092800 97871640 13360 13360 13360 13360 0
694 20250403 092700 97871640 13360 13360 13360 13360 0
695 20250403 092600 97871640 13360 13360 13360 13360 1
696 20250403 092500 97858280 13330 13330 13330 13330 2
697 20250403 092400 97831620 13340 13340 13340 13340 98
698 20250403 092300 96524300 13310 13340 13350 13310 307
699 20250403 092200 92432940 13340 13340 13340 13340 2
700 20250403 092100 92406260 13350 13380 13380 13350 1058
701 20250403 092000 78279460 13370 13390 13420 13360 210
702 20250403 091900 75472550 13370 13380 13390 13370 226
703 20250403 091800 72448100 13390 13400 13400 13380 54
704 20250403 091700 71724800 13410 13400 13410 13400 3
705 20250403 091600 71684590 13400 13400 13410 13390 30
706 20250403 091500 71282800 13400 13400 13440 13400 25
707 20250403 091400 70947240 13480 13480 13480 13480 1
708 20250403 091300 70933760 13390 13390 13390 13390 0
709 20250403 091200 70933760 13390 13390 13390 13390 50
710 20250403 091100 70264260 13390 13480 13480 13390 483
711 20250403 091000 63773460 13440 13440 13440 13440 0
712 20250403 090900 63773460 13440 13480 13480 13440 11
713 20250403 090800 63625580 13440 13530 13530 13390 19
714 20250403 090700 63370580 13450 13440 13450 13440 17
715 20250403 090600 63142020 13390 13410 13410 13390 18
716 20250403 090500 62900820 13590 13590 13590 13590 0
717 20250403 090400 62900820 13590 13590 13590 13590 0
718 20250403 090300 62900820 13590 13300 13590 13300 323
719 20250403 090200 58568800 13350 13460 13460 13300 1329
720 20250403 090100 40848020 13400 13360 13590 13360 524
721 20250403 090000 33826520 13340 13600 13600 13340 2491