ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
016380/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184600,795429250,5310,5310,5310,5310,2414
20250407,184500,795429250,5310,5310,5310,5310,0
20250407,184400,795429250,5310,5310,5310,5310,0
20250407,184300,795429250,5310,5310,5310,5310,0
20250407,184200,795429250,5310,5310,5310,5310,0
20250407,184100,795429250,5310,5310,5310,5310,0
20250407,184000,795429250,5310,5310,5310,5310,0
20250407,183900,795429250,5310,5310,5310,5310,0
20250407,183800,795429250,5310,5310,5310,5310,0
20250407,183700,795429250,5310,5310,5310,5310,0
20250407,183600,795429250,5310,5310,5310,5310,0
20250407,183500,795429250,5310,5310,5310,5310,0
20250407,183400,795429250,5310,5310,5310,5310,0
20250407,183300,795429250,5310,5310,5310,5310,0
20250407,183200,795429250,5310,5310,5310,5310,0
20250407,183100,795429250,5310,5310,5310,5310,0
20250407,183000,795429250,5310,5310,5310,5310,0
20250407,182900,795429250,5310,5310,5310,5310,0
20250407,182800,795429250,5310,5310,5310,5310,0
20250407,182700,795429250,5310,5310,5310,5310,0
20250407,182600,795429250,5310,5310,5310,5310,0
20250407,182500,795429250,5310,5310,5310,5310,0
20250407,182400,795429250,5310,5310,5310,5310,0
20250407,182300,795429250,5310,5310,5310,5310,0
20250407,182200,795429250,5310,5310,5310,5310,0
20250407,182100,795429250,5310,5310,5310,5310,0
20250407,182000,795429250,5310,5310,5310,5310,0
20250407,181900,795429250,5310,5310,5310,5310,0
20250407,181800,795429250,5310,5310,5310,5310,0
20250407,181700,795429250,5310,5310,5310,5310,0
20250407,181600,795429250,5310,5310,5310,5310,2414
20250407,181500,795429250,5310,5310,5310,5310,0
20250407,181400,795429250,5310,5310,5310,5310,0
20250407,181300,795429250,5310,5310,5310,5310,0
20250407,181200,795429250,5310,5310,5310,5310,0
20250407,181100,795429250,5310,5310,5310,5310,0
20250407,181000,795429250,5310,5310,5310,5310,0
20250407,180900,795429250,5310,5310,5310,5310,0
20250407,180800,795429250,5310,5310,5310,5310,0
20250407,180700,795429250,5310,5310,5310,5310,0
20250407,180600,795429250,5310,5310,5310,5310,0
20250407,180500,795429250,5310,5310,5310,5310,0
20250407,180400,795429250,5310,5310,5310,5310,0
20250407,180300,795429250,5310,5310,5310,5310,0
20250407,180200,795429250,5310,5310,5310,5310,0
20250407,180100,795429250,5310,5310,5310,5310,0
20250407,180000,795429250,5310,5310,5310,5310,0
20250407,175900,795429250,5310,5310,5310,5310,0
20250407,175800,795429250,5310,5310,5310,5310,0
20250407,175700,795429250,5310,5310,5310,5310,0
20250407,175600,795429250,5310,5310,5310,5310,0
20250407,175500,795429250,5310,5310,5310,5310,0
20250407,175400,795429250,5310,5310,5310,5310,0
20250407,175300,795429250,5310,5310,5310,5310,0
20250407,175200,795429250,5310,5310,5310,5310,0
20250407,175100,795429250,5310,5310,5310,5310,0
20250407,175000,795429250,5310,5310,5310,5310,0
20250407,174900,795429250,5310,5310,5310,5310,0
20250407,174800,795429250,5310,5310,5310,5310,0
20250407,174700,795429250,5310,5310,5310,5310,0
20250407,174600,795429250,5310,5310,5310,5310,2414
20250407,174500,795429250,5310,5310,5310,5310,0
20250407,174400,795429250,5310,5310,5310,5310,0
20250407,174300,795429250,5310,5310,5310,5310,0
20250407,174200,795429250,5310,5310,5310,5310,0
20250407,174100,795429250,5310,5310,5310,5310,0
20250407,174000,795429250,5310,5310,5310,5310,0
20250407,173900,795429250,5310,5310,5310,5310,0
20250407,173800,795429250,5310,5310,5310,5310,0
20250407,173700,795429250,5310,5310,5310,5310,0
20250407,173600,795429250,5310,5310,5310,5310,0
20250407,173500,795429250,5310,5310,5310,5310,0
20250407,173400,795429250,5310,5310,5310,5310,0
20250407,173300,795429250,5310,5310,5310,5310,0
20250407,173200,795429250,5310,5310,5310,5310,0
20250407,173100,795429250,5310,5310,5310,5310,0
20250407,173000,795429250,5310,5310,5310,5310,0
20250407,172900,795429250,5310,5310,5310,5310,0
20250407,172800,795429250,5310,5310,5310,5310,0
20250407,172700,795429250,5310,5310,5310,5310,0
20250407,172600,795429250,5310,5310,5310,5310,0
20250407,172500,795429250,5310,5310,5310,5310,0
20250407,172400,795429250,5310,5310,5310,5310,0
20250407,172300,795429250,5310,5310,5310,5310,0
20250407,172200,795429250,5310,5310,5310,5310,0
20250407,172100,795429250,5310,5310,5310,5310,0
20250407,172000,795429250,5310,5310,5310,5310,0
20250407,171900,795429250,5310,5310,5310,5310,0
20250407,171800,795429250,5310,5310,5310,5310,0
20250407,171700,795429250,5310,5310,5310,5310,0
20250407,171600,795429250,5310,5310,5310,5310,2414
20250407,171500,795429250,5310,5310,5310,5310,0
20250407,171400,795429250,5310,5310,5310,5310,0
20250407,171300,795429250,5310,5310,5310,5310,0
20250407,171200,795429250,5310,5310,5310,5310,0
20250407,171100,795429250,5310,5310,5310,5310,0
20250407,171000,795429250,5310,5310,5310,5310,0
20250407,170900,795429250,5310,5310,5310,5310,0
20250407,170800,795429250,5310,5310,5310,5310,0
20250407,170700,795429250,5310,5310,5310,5310,0
20250407,170600,795429250,5310,5310,5310,5310,0
20250407,170500,795429250,5310,5310,5310,5310,0
20250407,170400,795429250,5310,5310,5310,5310,0
20250407,170300,795429250,5310,5310,5310,5310,0
20250407,170200,795429250,5310,5310,5310,5310,0
20250407,170100,795429250,5310,5310,5310,5310,0
20250407,170000,795429250,5310,5310,5310,5310,0
20250407,165900,795429250,5310,5310,5310,5310,0
20250407,165800,795429250,5310,5310,5310,5310,0
20250407,165700,795429250,5310,5310,5310,5310,0
20250407,165600,795429250,5310,5310,5310,5310,0
20250407,165500,795429250,5310,5310,5310,5310,0
20250407,165400,795429250,5310,5310,5310,5310,0
20250407,165300,795429250,5310,5310,5310,5310,0
20250407,165200,795429250,5310,5310,5310,5310,0
20250407,165100,795429250,5310,5310,5310,5310,0
20250407,165000,795429250,5310,5310,5310,5310,0
20250407,164900,795429250,5310,5310,5310,5310,0
20250407,164800,795429250,5310,5310,5310,5310,0
20250407,164700,795429250,5310,5310,5310,5310,0
20250407,164600,795429250,5310,5310,5310,5310,2414
20250407,164500,795429250,5310,5310,5310,5310,0
20250407,164400,795429250,5310,5310,5310,5310,0
20250407,164300,795429250,5310,5310,5310,5310,0
20250407,164200,795429250,5310,5310,5310,5310,0
20250407,164100,795429250,5310,5310,5310,5310,0
20250407,164000,795429250,5310,5310,5310,5310,0
20250407,163900,795429250,5310,5310,5310,5310,0
20250407,163800,795429250,5310,5310,5310,5310,0
20250407,163700,795429250,5310,5310,5310,5310,0
20250407,163600,795429250,5310,5310,5310,5310,0
20250407,163500,795429250,5310,5310,5310,5310,0
20250407,163400,795429250,5310,5310,5310,5310,0
20250407,163300,795429250,5310,5310,5310,5310,0
20250407,163200,795429250,5310,5310,5310,5310,0
20250407,163100,795429250,5310,5310,5310,5310,0
20250407,163000,795429250,5310,5310,5310,5310,0
20250407,162900,795429250,5310,5310,5310,5310,0
20250407,162800,795429250,5310,5310,5310,5310,0
20250407,162700,795429250,5310,5310,5310,5310,0
20250407,162600,795429250,5310,5310,5310,5310,0
20250407,162500,795429250,5310,5310,5310,5310,0
20250407,162400,795429250,5310,5310,5310,5310,0
20250407,162300,795429250,5310,5310,5310,5310,0
20250407,162200,795429250,5310,5310,5310,5310,0
20250407,162100,795429250,5310,5310,5310,5310,0
20250407,162000,795429250,5310,5310,5310,5310,0
20250407,161900,795429250,5310,5310,5310,5310,0
20250407,161800,795429250,5310,5310,5310,5310,0
20250407,161700,795429250,5310,5310,5310,5310,0
20250407,161600,795429250,5310,5310,5310,5310,2414
20250407,161500,795429250,5310,5310,5310,5310,0
20250407,161400,795429250,5310,5310,5310,5310,0
20250407,161300,795429250,5310,5310,5310,5310,0
20250407,161200,795429250,5310,5310,5310,5310,0
20250407,161100,795429250,5310,5310,5310,5310,0
20250407,161000,795429250,5310,5310,5310,5310,0
20250407,160900,795429250,5310,5310,5310,5310,0
20250407,160800,795429250,5310,5310,5310,5310,0
20250407,160700,795429250,5310,5310,5310,5310,0
20250407,160600,795429250,5310,5310,5310,5310,0
20250407,160500,795429250,5310,5310,5310,5310,0
20250407,160400,795429250,5310,5310,5310,5310,0
20250407,160300,795429250,5310,5310,5310,5310,0
20250407,160200,795429250,5310,5310,5310,5310,0
20250407,160100,795429250,5310,5310,5310,5310,0
20250407,160000,795429250,5310,5310,5310,5310,0
20250407,155900,795429250,5310,5310,5310,5310,0
20250407,155800,795429250,5310,5310,5310,5310,0
20250407,155700,795429250,5310,5310,5310,5310,0
20250407,155600,795429250,5310,5310,5310,5310,0
20250407,155500,795429250,5310,5310,5310,5310,0
20250407,155400,795429250,5310,5310,5310,5310,0
20250407,155300,795429250,5310,5310,5310,5310,0
20250407,155200,795429250,5310,5310,5310,5310,0
20250407,155100,795429250,5310,5310,5310,5310,0
20250407,155000,795429250,5310,5310,5310,5310,0
20250407,154900,795429250,5310,5310,5310,5310,0
20250407,154800,795429250,5310,5310,5310,5310,0
20250407,154700,795429250,5310,5310,5310,5310,0
20250407,154600,795429250,5310,5310,5310,5310,2414
20250407,154500,795429250,5310,5310,5310,5310,0
20250407,154400,795429250,5310,5310,5310,5310,0
20250407,154300,795429250,5310,5310,5310,5310,0
20250407,154200,795429250,5310,5310,5310,5310,0
20250407,154100,795429250,5310,5310,5310,5310,0
20250407,154000,795429250,5310,5310,5310,5310,0
20250407,153900,795429250,5310,5310,5310,5310,0
20250407,153800,795429250,5310,5310,5310,5310,0
20250407,153700,795429250,5310,5310,5310,5310,0
20250407,153600,795429250,5310,5310,5310,5310,0
20250407,153500,795429250,5310,5310,5310,5310,0
20250407,153400,795429250,5310,5310,5310,5310,0
20250407,153300,795429250,5310,5310,5310,5310,0
20250407,153200,795429250,5310,5310,5310,5310,0
20250407,153100,795429250,5310,5310,5310,5310,0
20250407,153000,795429250,5310,5310,5310,5310,2414
20250407,152900,782610910,5310,5310,5310,5310,0
20250407,152800,782610910,5310,5310,5310,5310,0
20250407,152700,782610910,5310,5310,5310,5310,0
20250407,152600,782610910,5310,5310,5310,5310,0
20250407,152500,782610910,5310,5310,5310,5310,0
20250407,152400,782610910,5310,5310,5310,5310,0
20250407,152300,782610910,5310,5310,5310,5310,0
20250407,152200,782610910,5310,5310,5310,5310,0
20250407,152100,782610910,5310,5310,5310,5310,0
20250407,152000,782610910,5310,5310,5310,5310,0
20250407,151900,782610910,5310,5310,5310,5310,3
20250407,151800,782594980,5320,5330,5330,5320,190
20250407,151700,781584140,5330,5330,5330,5330,43
20250407,151600,781354950,5330,5320,5330,5320,1178
20250407,151500,775087640,5320,5330,5330,5320,51
20250407,151400,774815820,5330,5320,5330,5310,1174
20250407,151300,768568390,5320,5320,5320,5320,4
20250407,151200,768547110,5320,5310,5320,5310,2167
20250407,151100,757038610,5310,5310,5310,5310,100
20250407,151000,756507610,5310,5310,5310,5310,1071
20250407,150900,750820600,5300,5310,5310,5300,15
20250407,150800,750740970,5310,5320,5320,5310,3881
20250407,150700,730132840,5320,5320,5320,5320,113
20250407,150600,729531680,5320,5320,5320,5320,4
20250407,150500,729510400,5320,5320,5320,5320,3
20250407,150400,729494440,5320,5310,5320,5310,813
20250407,150300,725177360,5310,5310,5310,5310,14
20250407,150200,725103020,5310,5310,5310,5310,7
20250407,150100,725065850,5310,5310,5310,5310,24
20250407,150000,724938410,5310,5310,5310,5310,108
20250407,145900,724364930,5310,5310,5310,5310,0
20250407,145800,724364930,5310,5310,5310,5310,15
20250407,145700,724285280,5310,5310,5310,5310,2
20250407,145600,724274660,5310,5310,5310,5310,1
20250407,145500,724269350,5310,5310,5310,5310,303
20250407,145400,722660420,5310,5310,5310,5310,0
20250407,145300,722660420,5310,5310,5310,5310,194
20250407,145200,721630280,5310,5310,5310,5310,221
20250407,145100,720456770,5310,5310,5310,5310,505
20250407,145000,717775220,5310,5320,5320,5310,386
20250407,144900,715725550,5320,5320,5320,5320,1
20250407,144800,715720230,5320,5320,5320,5320,0
20250407,144700,715720230,5320,5320,5320,5320,0
20250407,144600,715720230,5320,5320,5320,5320,0
20250407,144500,715720230,5320,5320,5320,5320,189
20250407,144400,714714750,5320,5310,5320,5310,727
20250407,144300,710853030,5300,5300,5300,5300,0
20250407,144200,710853030,5300,5300,5300,5300,55
20250407,144100,710561530,5310,5310,5310,5310,245
20250407,144000,709260580,5310,5310,5310,5310,32
20250407,143900,709090660,5300,5310,5310,5300,1260
20250407,143800,702400070,5310,5310,5310,5310,8
20250407,143700,702357590,5310,5310,5310,5310,1
20250407,143600,702352280,5300,5300,5300,5300,0
20250407,143500,702352280,5300,5300,5300,5300,0
20250407,143400,702352280,5300,5300,5300,5300,354
20250407,143300,700476080,5310,5310,5310,5310,0
20250407,143200,700476080,5310,5310,5310,5310,51
20250407,143100,700205270,5310,5310,5310,5310,307
20250407,143000,698575100,5310,5310,5310,5310,5
20250407,142900,698548550,5300,5310,5310,5300,856
20250407,142800,694004330,5310,5310,5310,5310,37
20250407,142700,693807860,5330,5330,5330,5330,187
20250407,142600,692811150,5330,5330,5330,5330,0
20250407,142500,692811150,5330,5330,5330,5330,0
20250407,142400,692811150,5330,5330,5330,5330,0
20250407,142300,692811150,5330,5330,5330,5330,0
20250407,142200,692811150,5330,5330,5330,5330,155
20250407,142100,691985000,5330,5330,5330,5330,80
20250407,142000,691558600,5330,5330,5330,5330,0
20250407,141900,691558600,5330,5320,5330,5320,462
20250407,141800,689100750,5310,5310,5310,5310,2
20250407,141700,689090130,5310,5310,5310,5310,595
20250407,141600,685930680,5310,5310,5310,5310,1
20250407,141500,685925370,5310,5310,5310,5310,0
20250407,141400,685925370,5310,5310,5310,5310,152
20250407,141300,685118250,5310,5310,5310,5310,66
20250407,141200,684767790,5310,5310,5310,5310,30
20250407,141100,684608490,5310,5310,5310,5310,0
20250407,141000,684608490,5310,5310,5310,5310,0
20250407,140900,684608490,5310,5310,5310,5310,0
20250407,140800,684608490,5310,5310,5310,5310,363
20250407,140700,682680960,5300,5300,5300,5300,0
20250407,140600,682680960,5300,5300,5300,5300,38
20250407,140500,682479560,5300,5300,5300,5300,0
20250407,140400,682479560,5300,5300,5300,5300,839
20250407,140300,678032860,5300,5300,5300,5300,0
20250407,140200,678032860,5300,5300,5310,5300,19
20250407,140100,677932150,5300,5300,5300,5300,115
20250407,140000,677322650,5300,5300,5300,5300,1
20250407,135900,677317350,5300,5300,5300,5300,1
20250407,135800,677312050,5300,5300,5300,5300,1
20250407,135700,677306750,5310,5300,5310,5300,16
20250407,135600,677221940,5310,5310,5310,5310,0
20250407,135500,677221940,5310,5310,5310,5310,1
20250407,135400,677216630,5300,5300,5300,5300,756
20250407,135300,673209830,5310,5310,5310,5310,94
20250407,135200,672710690,5310,5300,5310,5300,259
20250407,135100,671336290,5310,5310,5310,5310,1
20250407,135000,671330980,5310,5310,5310,5310,1
20250407,134900,671325670,5310,5310,5310,5310,0
20250407,134800,671325670,5310,5310,5310,5310,100
20250407,134700,670794670,5310,5310,5310,5310,0
20250407,134600,670794670,5310,5310,5310,5310,2
20250407,134500,670784050,5310,5310,5310,5310,1
20250407,134400,670778740,5300,5300,5300,5300,30
20250407,134300,670619740,5310,5310,5310,5310,11
20250407,134200,670561330,5310,5310,5310,5310,50
20250407,134100,670295830,5320,5310,5320,5310,349
20250407,134000,668442160,5320,5320,5320,5310,421
20250407,133900,666206200,5300,5310,5310,5300,13
20250407,133800,666137290,5320,5300,5320,5300,585
20250407,133700,663035750,5310,5310,5310,5310,200
20250407,133600,661973750,5310,5320,5320,5310,289
20250407,133500,660438790,5320,5320,5320,5320,0
20250407,133400,660438790,5320,5320,5320,5320,19
20250407,133300,660337710,5330,5330,5330,5330,0
20250407,133200,660337710,5330,5320,5330,5320,446
20250407,133100,657964980,5320,5320,5320,5320,0
20250407,133000,657964980,5320,5310,5320,5310,700
20250407,132900,654243370,5320,5310,5320,5310,80
20250407,132800,653818310,5310,5310,5310,5310,10
20250407,132700,653765210,5310,5310,5310,5310,4
20250407,132600,653743970,5310,5310,5310,5310,50
20250407,132500,653478470,5310,5320,5320,5310,878
20250407,132400,648816240,5310,5320,5320,5310,9
20250407,132300,648768410,5320,5320,5320,5320,0
20250407,132200,648768410,5320,5320,5320,5320,88
20250407,132100,648300250,5320,5320,5320,5320,1
20250407,132000,648294930,5310,5310,5310,5310,197
20250407,131900,647248860,5320,5320,5320,5320,155
20250407,131800,646424260,5320,5320,5320,5320,0
20250407,131700,646424260,5320,5320,5320,5320,980
20250407,131600,641210660,5330,5330,5330,5330,17
20250407,131500,641120050,5320,5320,5320,5320,107
20250407,131400,640550810,5320,5320,5320,5320,146
20250407,131300,639774090,5320,5320,5320,5320,0
20250407,131200,639774090,5320,5320,5320,5320,0
20250407,131100,639774090,5320,5320,5320,5320,20
20250407,131000,639667690,5330,5320,5330,5320,60
20250407,130900,639348480,5320,5320,5320,5320,134
20250407,130800,638635600,5340,5340,5340,5340,0
20250407,130700,638635600,5340,5340,5340,5340,1
20250407,130600,638630260,5310,5320,5320,5310,22
20250407,130500,638513340,5340,5340,5340,5340,0
20250407,130400,638513340,5340,5340,5340,5340,1
20250407,130300,638508000,5320,5340,5340,5320,11
20250407,130200,638449460,5340,5340,5340,5340,328
20250407,130100,636697940,5340,5330,5340,5330,12
20250407,130000,636633960,5320,5320,5320,5320,154
20250407,125900,635814680,5320,5320,5330,5310,60
20250407,125800,635495760,5320,5320,5320,5320,0
20250407,125700,635495760,5320,5330,5330,5320,32
20250407,125600,635325490,5340,5340,5340,5340,0
20250407,125500,635325490,5340,5340,5340,5340,0
20250407,125400,635325490,5340,5340,5340,5340,51
20250407,125300,635053150,5340,5320,5340,5320,828
20250407,125200,630640060,5310,5320,5320,5310,35
20250407,125100,630454150,5310,5310,5310,5310,0
20250407,125000,630454150,5310,5310,5310,5310,28
20250407,124900,630305470,5320,5320,5320,5320,9
20250407,124800,630257590,5320,5320,5320,5320,0
20250407,124700,630257590,5320,5320,5320,5310,36
20250407,124600,630066360,5320,5320,5320,5320,1
20250407,124500,630061040,5310,5320,5320,5310,244
20250407,124400,628763240,5310,5310,5310,5310,0
20250407,124300,628763240,5310,5310,5310,5310,29
20250407,124200,628609250,5320,5310,5320,5310,352
20250407,124100,626739640,5310,5310,5310,5310,25
20250407,124000,626606890,5310,5300,5310,5300,31
20250407,123900,626442560,5310,5310,5310,5310,9
20250407,123800,626394770,5310,5310,5310,5300,35
20250407,123700,626209210,5310,5310,5320,5310,298
20250407,123600,624626390,5310,5310,5310,5310,283
20250407,123500,623123660,5310,5310,5310,5310,1296
20250407,123400,616241900,5310,5310,5310,5310,0
20250407,123300,616241900,5310,5310,5310,5310,29
20250407,123200,616087910,5320,5310,5320,5310,171
20250407,123100,615178720,5310,5310,5310,5310,0
20250407,123000,615178720,5310,5320,5320,5310,38
20250407,122900,614976850,5310,5310,5310,5310,1
20250407,122800,614971540,5320,5330,5330,5320,678
20250407,122700,611364570,5330,5330,5330,5330,260
20250407,122600,609978770,5330,5320,5330,5320,81
20250407,122500,609547330,5330,5330,5330,5330,594
20250407,122400,606381310,5320,5320,5320,5320,0
20250407,122300,606381310,5320,5330,5330,5320,31
20250407,122200,606216360,5330,5320,5330,5320,460
20250407,122100,603768080,5320,5340,5340,5320,184
20250407,122000,602788230,5340,5340,5340,5340,51
20250407,121900,602515890,5340,5340,5340,5340,3
20250407,121800,602499870,5340,5330,5340,5320,382
20250407,121700,600463630,5330,5330,5330,5330,3
20250407,121600,600447640,5330,5330,5330,5330,50
20250407,121500,600181140,5330,5330,5330,5330,50
20250407,121400,599914640,5320,5320,5320,5320,0
20250407,121300,599914640,5320,5320,5320,5320,2
20250407,121200,599904000,5350,5330,5350,5330,74
20250407,121100,599508690,5350,5350,5350,5350,0
20250407,121000,599508690,5350,5350,5350,5350,0
20250407,120900,599508690,5350,5330,5350,5320,1186
20250407,120800,593195030,5330,5330,5335,5330,97
20250407,120700,592677990,5330,5330,5330,5330,66
20250407,120600,592326210,5330,5330,5330,5330,7
20250407,120500,592288900,5330,5330,5330,5330,208
20250407,120400,591180260,5330,5330,5330,5320,124
20250407,120300,590520340,5330,5330,5330,5330,0
20250407,120200,590520340,5330,5330,5330,5330,20
20250407,120100,590413740,5330,5330,5330,5330,47
20250407,120000,590163230,5330,5330,5330,5330,8
20250407,115900,590120590,5330,5340,5340,5330,52
20250407,115800,589842940,5330,5330,5330,5330,135
20250407,115700,589123390,5330,5330,5330,5330,119
20250407,115600,588489120,5320,5330,5330,5320,157
20250407,115500,587653850,5330,5330,5330,5330,1
20250407,115400,587648520,5330,5330,5340,5330,168
20250407,115300,586753070,5330,5340,5340,5330,161
20250407,115200,585894930,5340,5330,5340,5330,39
20250407,115100,585687040,5330,5330,5340,5330,141
20250407,115000,584935390,5330,5330,5330,5330,0
20250407,114900,584935390,5330,5330,5330,5330,121
20250407,114800,584290460,5340,5330,5340,5330,331
20250407,114700,582525230,5320,5320,5320,5320,28
20250407,114600,582376270,5330,5330,5330,5330,1
20250407,114500,582370940,5330,5330,5330,5330,10
20250407,114400,582317640,5320,5330,5330,5320,279
20250407,114300,580832600,5330,5330,5330,5330,66
20250407,114200,580480820,5330,5330,5330,5320,100
20250407,114100,579948100,5330,5330,5330,5330,101
20250407,114000,579409770,5330,5330,5330,5320,177
20250407,113900,578466650,5330,5330,5330,5320,64
20250407,113800,578125550,5330,5325,5330,5325,11
20250407,113700,578066970,5320,5330,5330,5320,33
20250407,113600,577891325,5330,5330,5330,5330,14
20250407,113500,577816705,5325,5320,5330,5320,692
20250407,113400,574135060,5340,5340,5340,5340,1
20250407,113300,574129720,5340,5340,5340,5330,123
20250407,113200,573473620,5330,5340,5340,5330,41
20250407,113100,573255020,5340,5340,5340,5340,1
20250407,113000,573249680,5330,5310,5330,5310,121
20250407,112900,572606550,5340,5340,5340,5340,0
20250407,112800,572606550,5340,5320,5340,5320,57
20250407,112700,572303290,5340,5340,5340,5340,982
20250407,112600,567059410,5350,5350,5350,5350,10
20250407,112500,567005910,5340,5340,5340,5340,28
20250407,112400,566856390,5340,5330,5340,5320,1282
20250407,112300,560023760,5330,5330,5330,5330,0
20250407,112200,560023760,5330,5330,5330,5330,0
20250407,112100,560023760,5330,5330,5330,5330,0
20250407,112000,560023760,5330,5350,5360,5330,109
20250407,111900,559440310,5360,5360,5360,5360,1
20250407,111800,559434950,5350,5340,5350,5340,189
20250407,111700,558424090,5350,5350,5350,5350,1
20250407,111600,558418740,5340,5350,5350,5340,26
20250407,111500,558279660,5340,5350,5350,5340,104
20250407,111400,557723280,5350,5350,5350,5350,0
20250407,111300,557723280,5350,5350,5350,5350,200
20250407,111200,556653280,5370,5350,5370,5350,636
20250407,111100,553243880,5350,5340,5350,5340,44
20250407,111000,553008820,5340,5350,5350,5340,522
20250407,110900,550216230,5370,5370,5370,5370,1
20250407,110800,550210860,5350,5350,5350,5350,0
20250407,110700,550210860,5350,5360,5360,5350,202
20250407,110600,549130140,5360,5360,5360,5360,94
20250407,110500,548626300,5360,5380,5400,5360,2493
20250407,110400,535190180,5380,5380,5380,5380,1201
20250407,110300,528728800,5350,5350,5350,5350,936
20250407,110200,523721200,5390,5380,5390,5380,1424
20250407,110100,516047570,5380,5390,5390,5380,373
20250407,110000,514037400,5380,5330,5380,5330,439
20250407,105900,511690580,5400,5330,5400,5330,308
20250407,105800,510042530,5340,5330,5340,5330,68
20250407,105700,509680040,5330,5330,5330,5310,31
20250407,105600,509515130,5320,5320,5320,5320,231
20250407,105500,508286210,5320,5320,5320,5320,0
20250407,105400,508286210,5320,5320,5330,5320,70
20250407,105300,507913800,5320,5310,5330,5310,1604
20250407,105200,499381660,5320,5320,5320,5320,0
20250407,105100,499381660,5320,5290,5320,5290,221
20250407,105000,498210570,5290,5310,5310,5290,311
20250407,104900,496564540,5320,5310,5320,5300,249
20250407,104800,495242280,5310,5320,5320,5280,1481
20250407,104700,487404200,5310,5320,5320,5310,543
20250407,104600,484520840,5310,5310,5310,5310,30
20250407,104500,484361540,5320,5310,5320,5310,1021
20250407,104400,478939920,5310,5300,5310,5300,629
20250407,104300,475606210,5310,5310,5310,5310,7
20250407,104200,475569040,5310,5310,5310,5310,655
20250407,104100,472090990,5310,5320,5320,5310,104
20250407,104000,471538240,5320,5320,5320,5320,70
20250407,103900,471165840,5310,5310,5310,5310,28
20250407,103800,471017160,5320,5320,5320,5320,61
20250407,103700,470692640,5320,5330,5330,5320,252
20250407,103600,469351980,5330,5330,5330,5330,1
20250407,103500,469346650,5330,5320,5330,5320,390
20250407,103400,467271350,5310,5310,5310,5310,28
20250407,103300,467122670,5320,5320,5320,5320,2
20250407,103200,467112030,5320,5320,5320,5320,563
20250407,103100,464116870,5320,5320,5320,5320,115
20250407,103000,463505070,5310,5300,5310,5300,1399
20250407,102900,456076670,5305,5300,5305,5300,171
20250407,102800,455170270,5300,5300,5300,5300,0
20250407,102700,455170270,5300,5310,5310,5300,31
20250407,102600,455005940,5310,5310,5310,5310,1441
20250407,102500,447354230,5300,5310,5310,5300,684
20250407,102400,443724000,5310,5310,5310,5310,503
20250407,102300,441053070,5310,5310,5310,5310,11
20250407,102200,440994660,5310,5310,5310,5300,287
20250407,102100,439470970,5310,5310,5310,5300,424
20250407,102000,437221330,5300,5300,5310,5300,640
20250407,101900,433829240,5290,5290,5290,5290,5
20250407,101800,433802790,5300,5290,5300,5290,322
20250407,101700,432099390,5290,5290,5300,5280,580
20250407,101600,429031130,5280,5290,5290,5280,1069
20250407,101500,423383670,5290,5280,5290,5280,32
20250407,101400,423214680,5290,5290,5290,5290,81
20250407,101300,422786190,5290,5290,5300,5290,482
20250407,101200,420235990,5290,5290,5290,5290,32
20250407,101100,420066710,5290,5290,5290,5290,1281
20250407,101000,413290220,5300,5300,5300,5290,1250
20250407,100900,406665510,5310,5320,5320,5310,98
20250407,100800,406145070,5310,5320,5320,5310,1148
20250407,100700,400048690,5320,5310,5320,5310,312
20250407,100600,398391950,5310,5330,5330,5310,46
20250407,100500,398147570,5340,5340,5340,5320,537
20250407,100400,395282910,5340,5340,5340,5340,1
20250407,100300,395277570,5340,5330,5340,5330,29
20250407,100200,395122990,5340,5330,5340,5330,264
20250407,100100,393714870,5330,5330,5330,5330,111
20250407,100000,393123240,5320,5310,5320,5310,178
20250407,095900,392177770,5310,5310,5310,5310,400
20250407,095800,390053770,5310,5320,5320,5310,83
20250407,095700,389612970,5310,5320,5320,5310,72
20250407,095600,389230350,5340,5310,5340,5310,1421
20250407,095500,381675330,5340,5340,5340,5340,478
20250407,095400,379122810,5340,5340,5340,5340,14
20250407,095300,379048050,5350,5350,5350,5350,8
20250407,095200,379005250,5350,5320,5350,5300,4130
20250407,095100,357098310,5330,5320,5330,5310,1535
20250407,095000,348939620,5340,5340,5340,5340,0
20250407,094900,348939620,5340,5340,5340,5340,142
20250407,094800,348181340,5340,5340,5340,5320,1517
20250407,094700,340095970,5320,5340,5340,5320,32
20250407,094600,339925130,5330,5320,5330,5310,420
20250407,094500,337689600,5320,5310,5350,5310,1661
20250407,094400,328803440,5310,5350,5350,5310,1221
20250407,094300,322317490,5360,5360,5360,5320,4119
20250407,094200,300334870,5360,5330,5360,5330,931
20250407,094100,295367020,5330,5340,5340,5320,33
20250407,094000,295191050,5320,5330,5330,5300,5510
20250407,093900,265964080,5330,5350,5350,5320,312
20250407,093800,264303660,5330,5360,5360,5320,288
20250407,093700,262763880,5360,5350,5360,5320,514
20250407,093600,260014200,5340,5340,5350,5340,291
20250407,093500,258458470,5340,5350,5350,5320,104
20250407,093400,257905100,5350,5340,5350,5310,339
20250407,093300,256096540,5350,5350,5350,5350,725
20250407,093200,252217790,5350,5330,5350,5330,577
20250407,093100,249139190,5360,5360,5360,5360,12
20250407,093000,249074870,5350,5340,5350,5310,2046
20250407,092900,238138920,5340,5300,5340,5300,1439
20250407,092800,230499200,5280,5300,5330,5280,2779
20250407,092700,215790880,5320,5320,5320,5280,2842
20250407,092600,200726970,5290,5320,5320,5290,1796
20250407,092500,191200750,5310,5310,5310,5300,1111
20250407,092400,185301540,5310,5310,5310,5290,3239
20250407,092300,168129140,5310,5310,5330,5310,213
20250407,092200,166997870,5310,5360,5360,5300,3960
20250407,092100,145943240,5360,5360,5360,5360,40
20250407,092000,145728840,5345,5345,5345,5345,32
20250407,091900,145557800,5350,5330,5360,5330,82
20250407,091800,145119880,5330,5360,5360,5330,378
20250407,091700,143100470,5340,5360,5370,5330,2563
20250407,091600,129369440,5360,5360,5360,5360,10
20250407,091500,129315840,5360,5360,5360,5360,16
20250407,091400,129230080,5360,5350,5360,5350,418
20250407,091300,126993770,5350,5350,5350,5350,1
20250407,091200,126988420,5350,5310,5350,5300,1080
20250407,091100,121222570,5310,5340,5340,5310,320
20250407,091000,119520660,5330,5330,5380,5330,814
20250407,090900,115173320,5330,5300,5330,5290,1690
20250407,090800,106205990,5310,5300,5310,5290,504
20250407,090700,103534700,5300,5300,5310,5300,2434
20250407,090600,90633520,5320,5330,5350,5300,5264
20250407,090500,62649350,5340,5340,5360,5320,2491
20250407,090400,49367770,5350,5360,5370,5340,1404
20250407,090300,41855530,5360,5370,5380,5350,1353
20250407,090200,34603150,5370,5380,5390,5370,2748
20250407,090100,19843200,5410,5430,5430,5370,687
20250407,090000,16145570,5380,5390,5450,5380,2992
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184600 795429250 5310 5310 5310 5310 2414
3 20250407 184500 795429250 5310 5310 5310 5310 0
4 20250407 184400 795429250 5310 5310 5310 5310 0
5 20250407 184300 795429250 5310 5310 5310 5310 0
6 20250407 184200 795429250 5310 5310 5310 5310 0
7 20250407 184100 795429250 5310 5310 5310 5310 0
8 20250407 184000 795429250 5310 5310 5310 5310 0
9 20250407 183900 795429250 5310 5310 5310 5310 0
10 20250407 183800 795429250 5310 5310 5310 5310 0
11 20250407 183700 795429250 5310 5310 5310 5310 0
12 20250407 183600 795429250 5310 5310 5310 5310 0
13 20250407 183500 795429250 5310 5310 5310 5310 0
14 20250407 183400 795429250 5310 5310 5310 5310 0
15 20250407 183300 795429250 5310 5310 5310 5310 0
16 20250407 183200 795429250 5310 5310 5310 5310 0
17 20250407 183100 795429250 5310 5310 5310 5310 0
18 20250407 183000 795429250 5310 5310 5310 5310 0
19 20250407 182900 795429250 5310 5310 5310 5310 0
20 20250407 182800 795429250 5310 5310 5310 5310 0
21 20250407 182700 795429250 5310 5310 5310 5310 0
22 20250407 182600 795429250 5310 5310 5310 5310 0
23 20250407 182500 795429250 5310 5310 5310 5310 0
24 20250407 182400 795429250 5310 5310 5310 5310 0
25 20250407 182300 795429250 5310 5310 5310 5310 0
26 20250407 182200 795429250 5310 5310 5310 5310 0
27 20250407 182100 795429250 5310 5310 5310 5310 0
28 20250407 182000 795429250 5310 5310 5310 5310 0
29 20250407 181900 795429250 5310 5310 5310 5310 0
30 20250407 181800 795429250 5310 5310 5310 5310 0
31 20250407 181700 795429250 5310 5310 5310 5310 0
32 20250407 181600 795429250 5310 5310 5310 5310 2414
33 20250407 181500 795429250 5310 5310 5310 5310 0
34 20250407 181400 795429250 5310 5310 5310 5310 0
35 20250407 181300 795429250 5310 5310 5310 5310 0
36 20250407 181200 795429250 5310 5310 5310 5310 0
37 20250407 181100 795429250 5310 5310 5310 5310 0
38 20250407 181000 795429250 5310 5310 5310 5310 0
39 20250407 180900 795429250 5310 5310 5310 5310 0
40 20250407 180800 795429250 5310 5310 5310 5310 0
41 20250407 180700 795429250 5310 5310 5310 5310 0
42 20250407 180600 795429250 5310 5310 5310 5310 0
43 20250407 180500 795429250 5310 5310 5310 5310 0
44 20250407 180400 795429250 5310 5310 5310 5310 0
45 20250407 180300 795429250 5310 5310 5310 5310 0
46 20250407 180200 795429250 5310 5310 5310 5310 0
47 20250407 180100 795429250 5310 5310 5310 5310 0
48 20250407 180000 795429250 5310 5310 5310 5310 0
49 20250407 175900 795429250 5310 5310 5310 5310 0
50 20250407 175800 795429250 5310 5310 5310 5310 0
51 20250407 175700 795429250 5310 5310 5310 5310 0
52 20250407 175600 795429250 5310 5310 5310 5310 0
53 20250407 175500 795429250 5310 5310 5310 5310 0
54 20250407 175400 795429250 5310 5310 5310 5310 0
55 20250407 175300 795429250 5310 5310 5310 5310 0
56 20250407 175200 795429250 5310 5310 5310 5310 0
57 20250407 175100 795429250 5310 5310 5310 5310 0
58 20250407 175000 795429250 5310 5310 5310 5310 0
59 20250407 174900 795429250 5310 5310 5310 5310 0
60 20250407 174800 795429250 5310 5310 5310 5310 0
61 20250407 174700 795429250 5310 5310 5310 5310 0
62 20250407 174600 795429250 5310 5310 5310 5310 2414
63 20250407 174500 795429250 5310 5310 5310 5310 0
64 20250407 174400 795429250 5310 5310 5310 5310 0
65 20250407 174300 795429250 5310 5310 5310 5310 0
66 20250407 174200 795429250 5310 5310 5310 5310 0
67 20250407 174100 795429250 5310 5310 5310 5310 0
68 20250407 174000 795429250 5310 5310 5310 5310 0
69 20250407 173900 795429250 5310 5310 5310 5310 0
70 20250407 173800 795429250 5310 5310 5310 5310 0
71 20250407 173700 795429250 5310 5310 5310 5310 0
72 20250407 173600 795429250 5310 5310 5310 5310 0
73 20250407 173500 795429250 5310 5310 5310 5310 0
74 20250407 173400 795429250 5310 5310 5310 5310 0
75 20250407 173300 795429250 5310 5310 5310 5310 0
76 20250407 173200 795429250 5310 5310 5310 5310 0
77 20250407 173100 795429250 5310 5310 5310 5310 0
78 20250407 173000 795429250 5310 5310 5310 5310 0
79 20250407 172900 795429250 5310 5310 5310 5310 0
80 20250407 172800 795429250 5310 5310 5310 5310 0
81 20250407 172700 795429250 5310 5310 5310 5310 0
82 20250407 172600 795429250 5310 5310 5310 5310 0
83 20250407 172500 795429250 5310 5310 5310 5310 0
84 20250407 172400 795429250 5310 5310 5310 5310 0
85 20250407 172300 795429250 5310 5310 5310 5310 0
86 20250407 172200 795429250 5310 5310 5310 5310 0
87 20250407 172100 795429250 5310 5310 5310 5310 0
88 20250407 172000 795429250 5310 5310 5310 5310 0
89 20250407 171900 795429250 5310 5310 5310 5310 0
90 20250407 171800 795429250 5310 5310 5310 5310 0
91 20250407 171700 795429250 5310 5310 5310 5310 0
92 20250407 171600 795429250 5310 5310 5310 5310 2414
93 20250407 171500 795429250 5310 5310 5310 5310 0
94 20250407 171400 795429250 5310 5310 5310 5310 0
95 20250407 171300 795429250 5310 5310 5310 5310 0
96 20250407 171200 795429250 5310 5310 5310 5310 0
97 20250407 171100 795429250 5310 5310 5310 5310 0
98 20250407 171000 795429250 5310 5310 5310 5310 0
99 20250407 170900 795429250 5310 5310 5310 5310 0
100 20250407 170800 795429250 5310 5310 5310 5310 0
101 20250407 170700 795429250 5310 5310 5310 5310 0
102 20250407 170600 795429250 5310 5310 5310 5310 0
103 20250407 170500 795429250 5310 5310 5310 5310 0
104 20250407 170400 795429250 5310 5310 5310 5310 0
105 20250407 170300 795429250 5310 5310 5310 5310 0
106 20250407 170200 795429250 5310 5310 5310 5310 0
107 20250407 170100 795429250 5310 5310 5310 5310 0
108 20250407 170000 795429250 5310 5310 5310 5310 0
109 20250407 165900 795429250 5310 5310 5310 5310 0
110 20250407 165800 795429250 5310 5310 5310 5310 0
111 20250407 165700 795429250 5310 5310 5310 5310 0
112 20250407 165600 795429250 5310 5310 5310 5310 0
113 20250407 165500 795429250 5310 5310 5310 5310 0
114 20250407 165400 795429250 5310 5310 5310 5310 0
115 20250407 165300 795429250 5310 5310 5310 5310 0
116 20250407 165200 795429250 5310 5310 5310 5310 0
117 20250407 165100 795429250 5310 5310 5310 5310 0
118 20250407 165000 795429250 5310 5310 5310 5310 0
119 20250407 164900 795429250 5310 5310 5310 5310 0
120 20250407 164800 795429250 5310 5310 5310 5310 0
121 20250407 164700 795429250 5310 5310 5310 5310 0
122 20250407 164600 795429250 5310 5310 5310 5310 2414
123 20250407 164500 795429250 5310 5310 5310 5310 0
124 20250407 164400 795429250 5310 5310 5310 5310 0
125 20250407 164300 795429250 5310 5310 5310 5310 0
126 20250407 164200 795429250 5310 5310 5310 5310 0
127 20250407 164100 795429250 5310 5310 5310 5310 0
128 20250407 164000 795429250 5310 5310 5310 5310 0
129 20250407 163900 795429250 5310 5310 5310 5310 0
130 20250407 163800 795429250 5310 5310 5310 5310 0
131 20250407 163700 795429250 5310 5310 5310 5310 0
132 20250407 163600 795429250 5310 5310 5310 5310 0
133 20250407 163500 795429250 5310 5310 5310 5310 0
134 20250407 163400 795429250 5310 5310 5310 5310 0
135 20250407 163300 795429250 5310 5310 5310 5310 0
136 20250407 163200 795429250 5310 5310 5310 5310 0
137 20250407 163100 795429250 5310 5310 5310 5310 0
138 20250407 163000 795429250 5310 5310 5310 5310 0
139 20250407 162900 795429250 5310 5310 5310 5310 0
140 20250407 162800 795429250 5310 5310 5310 5310 0
141 20250407 162700 795429250 5310 5310 5310 5310 0
142 20250407 162600 795429250 5310 5310 5310 5310 0
143 20250407 162500 795429250 5310 5310 5310 5310 0
144 20250407 162400 795429250 5310 5310 5310 5310 0
145 20250407 162300 795429250 5310 5310 5310 5310 0
146 20250407 162200 795429250 5310 5310 5310 5310 0
147 20250407 162100 795429250 5310 5310 5310 5310 0
148 20250407 162000 795429250 5310 5310 5310 5310 0
149 20250407 161900 795429250 5310 5310 5310 5310 0
150 20250407 161800 795429250 5310 5310 5310 5310 0
151 20250407 161700 795429250 5310 5310 5310 5310 0
152 20250407 161600 795429250 5310 5310 5310 5310 2414
153 20250407 161500 795429250 5310 5310 5310 5310 0
154 20250407 161400 795429250 5310 5310 5310 5310 0
155 20250407 161300 795429250 5310 5310 5310 5310 0
156 20250407 161200 795429250 5310 5310 5310 5310 0
157 20250407 161100 795429250 5310 5310 5310 5310 0
158 20250407 161000 795429250 5310 5310 5310 5310 0
159 20250407 160900 795429250 5310 5310 5310 5310 0
160 20250407 160800 795429250 5310 5310 5310 5310 0
161 20250407 160700 795429250 5310 5310 5310 5310 0
162 20250407 160600 795429250 5310 5310 5310 5310 0
163 20250407 160500 795429250 5310 5310 5310 5310 0
164 20250407 160400 795429250 5310 5310 5310 5310 0
165 20250407 160300 795429250 5310 5310 5310 5310 0
166 20250407 160200 795429250 5310 5310 5310 5310 0
167 20250407 160100 795429250 5310 5310 5310 5310 0
168 20250407 160000 795429250 5310 5310 5310 5310 0
169 20250407 155900 795429250 5310 5310 5310 5310 0
170 20250407 155800 795429250 5310 5310 5310 5310 0
171 20250407 155700 795429250 5310 5310 5310 5310 0
172 20250407 155600 795429250 5310 5310 5310 5310 0
173 20250407 155500 795429250 5310 5310 5310 5310 0
174 20250407 155400 795429250 5310 5310 5310 5310 0
175 20250407 155300 795429250 5310 5310 5310 5310 0
176 20250407 155200 795429250 5310 5310 5310 5310 0
177 20250407 155100 795429250 5310 5310 5310 5310 0
178 20250407 155000 795429250 5310 5310 5310 5310 0
179 20250407 154900 795429250 5310 5310 5310 5310 0
180 20250407 154800 795429250 5310 5310 5310 5310 0
181 20250407 154700 795429250 5310 5310 5310 5310 0
182 20250407 154600 795429250 5310 5310 5310 5310 2414
183 20250407 154500 795429250 5310 5310 5310 5310 0
184 20250407 154400 795429250 5310 5310 5310 5310 0
185 20250407 154300 795429250 5310 5310 5310 5310 0
186 20250407 154200 795429250 5310 5310 5310 5310 0
187 20250407 154100 795429250 5310 5310 5310 5310 0
188 20250407 154000 795429250 5310 5310 5310 5310 0
189 20250407 153900 795429250 5310 5310 5310 5310 0
190 20250407 153800 795429250 5310 5310 5310 5310 0
191 20250407 153700 795429250 5310 5310 5310 5310 0
192 20250407 153600 795429250 5310 5310 5310 5310 0
193 20250407 153500 795429250 5310 5310 5310 5310 0
194 20250407 153400 795429250 5310 5310 5310 5310 0
195 20250407 153300 795429250 5310 5310 5310 5310 0
196 20250407 153200 795429250 5310 5310 5310 5310 0
197 20250407 153100 795429250 5310 5310 5310 5310 0
198 20250407 153000 795429250 5310 5310 5310 5310 2414
199 20250407 152900 782610910 5310 5310 5310 5310 0
200 20250407 152800 782610910 5310 5310 5310 5310 0
201 20250407 152700 782610910 5310 5310 5310 5310 0
202 20250407 152600 782610910 5310 5310 5310 5310 0
203 20250407 152500 782610910 5310 5310 5310 5310 0
204 20250407 152400 782610910 5310 5310 5310 5310 0
205 20250407 152300 782610910 5310 5310 5310 5310 0
206 20250407 152200 782610910 5310 5310 5310 5310 0
207 20250407 152100 782610910 5310 5310 5310 5310 0
208 20250407 152000 782610910 5310 5310 5310 5310 0
209 20250407 151900 782610910 5310 5310 5310 5310 3
210 20250407 151800 782594980 5320 5330 5330 5320 190
211 20250407 151700 781584140 5330 5330 5330 5330 43
212 20250407 151600 781354950 5330 5320 5330 5320 1178
213 20250407 151500 775087640 5320 5330 5330 5320 51
214 20250407 151400 774815820 5330 5320 5330 5310 1174
215 20250407 151300 768568390 5320 5320 5320 5320 4
216 20250407 151200 768547110 5320 5310 5320 5310 2167
217 20250407 151100 757038610 5310 5310 5310 5310 100
218 20250407 151000 756507610 5310 5310 5310 5310 1071
219 20250407 150900 750820600 5300 5310 5310 5300 15
220 20250407 150800 750740970 5310 5320 5320 5310 3881
221 20250407 150700 730132840 5320 5320 5320 5320 113
222 20250407 150600 729531680 5320 5320 5320 5320 4
223 20250407 150500 729510400 5320 5320 5320 5320 3
224 20250407 150400 729494440 5320 5310 5320 5310 813
225 20250407 150300 725177360 5310 5310 5310 5310 14
226 20250407 150200 725103020 5310 5310 5310 5310 7
227 20250407 150100 725065850 5310 5310 5310 5310 24
228 20250407 150000 724938410 5310 5310 5310 5310 108
229 20250407 145900 724364930 5310 5310 5310 5310 0
230 20250407 145800 724364930 5310 5310 5310 5310 15
231 20250407 145700 724285280 5310 5310 5310 5310 2
232 20250407 145600 724274660 5310 5310 5310 5310 1
233 20250407 145500 724269350 5310 5310 5310 5310 303
234 20250407 145400 722660420 5310 5310 5310 5310 0
235 20250407 145300 722660420 5310 5310 5310 5310 194
236 20250407 145200 721630280 5310 5310 5310 5310 221
237 20250407 145100 720456770 5310 5310 5310 5310 505
238 20250407 145000 717775220 5310 5320 5320 5310 386
239 20250407 144900 715725550 5320 5320 5320 5320 1
240 20250407 144800 715720230 5320 5320 5320 5320 0
241 20250407 144700 715720230 5320 5320 5320 5320 0
242 20250407 144600 715720230 5320 5320 5320 5320 0
243 20250407 144500 715720230 5320 5320 5320 5320 189
244 20250407 144400 714714750 5320 5310 5320 5310 727
245 20250407 144300 710853030 5300 5300 5300 5300 0
246 20250407 144200 710853030 5300 5300 5300 5300 55
247 20250407 144100 710561530 5310 5310 5310 5310 245
248 20250407 144000 709260580 5310 5310 5310 5310 32
249 20250407 143900 709090660 5300 5310 5310 5300 1260
250 20250407 143800 702400070 5310 5310 5310 5310 8
251 20250407 143700 702357590 5310 5310 5310 5310 1
252 20250407 143600 702352280 5300 5300 5300 5300 0
253 20250407 143500 702352280 5300 5300 5300 5300 0
254 20250407 143400 702352280 5300 5300 5300 5300 354
255 20250407 143300 700476080 5310 5310 5310 5310 0
256 20250407 143200 700476080 5310 5310 5310 5310 51
257 20250407 143100 700205270 5310 5310 5310 5310 307
258 20250407 143000 698575100 5310 5310 5310 5310 5
259 20250407 142900 698548550 5300 5310 5310 5300 856
260 20250407 142800 694004330 5310 5310 5310 5310 37
261 20250407 142700 693807860 5330 5330 5330 5330 187
262 20250407 142600 692811150 5330 5330 5330 5330 0
263 20250407 142500 692811150 5330 5330 5330 5330 0
264 20250407 142400 692811150 5330 5330 5330 5330 0
265 20250407 142300 692811150 5330 5330 5330 5330 0
266 20250407 142200 692811150 5330 5330 5330 5330 155
267 20250407 142100 691985000 5330 5330 5330 5330 80
268 20250407 142000 691558600 5330 5330 5330 5330 0
269 20250407 141900 691558600 5330 5320 5330 5320 462
270 20250407 141800 689100750 5310 5310 5310 5310 2
271 20250407 141700 689090130 5310 5310 5310 5310 595
272 20250407 141600 685930680 5310 5310 5310 5310 1
273 20250407 141500 685925370 5310 5310 5310 5310 0
274 20250407 141400 685925370 5310 5310 5310 5310 152
275 20250407 141300 685118250 5310 5310 5310 5310 66
276 20250407 141200 684767790 5310 5310 5310 5310 30
277 20250407 141100 684608490 5310 5310 5310 5310 0
278 20250407 141000 684608490 5310 5310 5310 5310 0
279 20250407 140900 684608490 5310 5310 5310 5310 0
280 20250407 140800 684608490 5310 5310 5310 5310 363
281 20250407 140700 682680960 5300 5300 5300 5300 0
282 20250407 140600 682680960 5300 5300 5300 5300 38
283 20250407 140500 682479560 5300 5300 5300 5300 0
284 20250407 140400 682479560 5300 5300 5300 5300 839
285 20250407 140300 678032860 5300 5300 5300 5300 0
286 20250407 140200 678032860 5300 5300 5310 5300 19
287 20250407 140100 677932150 5300 5300 5300 5300 115
288 20250407 140000 677322650 5300 5300 5300 5300 1
289 20250407 135900 677317350 5300 5300 5300 5300 1
290 20250407 135800 677312050 5300 5300 5300 5300 1
291 20250407 135700 677306750 5310 5300 5310 5300 16
292 20250407 135600 677221940 5310 5310 5310 5310 0
293 20250407 135500 677221940 5310 5310 5310 5310 1
294 20250407 135400 677216630 5300 5300 5300 5300 756
295 20250407 135300 673209830 5310 5310 5310 5310 94
296 20250407 135200 672710690 5310 5300 5310 5300 259
297 20250407 135100 671336290 5310 5310 5310 5310 1
298 20250407 135000 671330980 5310 5310 5310 5310 1
299 20250407 134900 671325670 5310 5310 5310 5310 0
300 20250407 134800 671325670 5310 5310 5310 5310 100
301 20250407 134700 670794670 5310 5310 5310 5310 0
302 20250407 134600 670794670 5310 5310 5310 5310 2
303 20250407 134500 670784050 5310 5310 5310 5310 1
304 20250407 134400 670778740 5300 5300 5300 5300 30
305 20250407 134300 670619740 5310 5310 5310 5310 11
306 20250407 134200 670561330 5310 5310 5310 5310 50
307 20250407 134100 670295830 5320 5310 5320 5310 349
308 20250407 134000 668442160 5320 5320 5320 5310 421
309 20250407 133900 666206200 5300 5310 5310 5300 13
310 20250407 133800 666137290 5320 5300 5320 5300 585
311 20250407 133700 663035750 5310 5310 5310 5310 200
312 20250407 133600 661973750 5310 5320 5320 5310 289
313 20250407 133500 660438790 5320 5320 5320 5320 0
314 20250407 133400 660438790 5320 5320 5320 5320 19
315 20250407 133300 660337710 5330 5330 5330 5330 0
316 20250407 133200 660337710 5330 5320 5330 5320 446
317 20250407 133100 657964980 5320 5320 5320 5320 0
318 20250407 133000 657964980 5320 5310 5320 5310 700
319 20250407 132900 654243370 5320 5310 5320 5310 80
320 20250407 132800 653818310 5310 5310 5310 5310 10
321 20250407 132700 653765210 5310 5310 5310 5310 4
322 20250407 132600 653743970 5310 5310 5310 5310 50
323 20250407 132500 653478470 5310 5320 5320 5310 878
324 20250407 132400 648816240 5310 5320 5320 5310 9
325 20250407 132300 648768410 5320 5320 5320 5320 0
326 20250407 132200 648768410 5320 5320 5320 5320 88
327 20250407 132100 648300250 5320 5320 5320 5320 1
328 20250407 132000 648294930 5310 5310 5310 5310 197
329 20250407 131900 647248860 5320 5320 5320 5320 155
330 20250407 131800 646424260 5320 5320 5320 5320 0
331 20250407 131700 646424260 5320 5320 5320 5320 980
332 20250407 131600 641210660 5330 5330 5330 5330 17
333 20250407 131500 641120050 5320 5320 5320 5320 107
334 20250407 131400 640550810 5320 5320 5320 5320 146
335 20250407 131300 639774090 5320 5320 5320 5320 0
336 20250407 131200 639774090 5320 5320 5320 5320 0
337 20250407 131100 639774090 5320 5320 5320 5320 20
338 20250407 131000 639667690 5330 5320 5330 5320 60
339 20250407 130900 639348480 5320 5320 5320 5320 134
340 20250407 130800 638635600 5340 5340 5340 5340 0
341 20250407 130700 638635600 5340 5340 5340 5340 1
342 20250407 130600 638630260 5310 5320 5320 5310 22
343 20250407 130500 638513340 5340 5340 5340 5340 0
344 20250407 130400 638513340 5340 5340 5340 5340 1
345 20250407 130300 638508000 5320 5340 5340 5320 11
346 20250407 130200 638449460 5340 5340 5340 5340 328
347 20250407 130100 636697940 5340 5330 5340 5330 12
348 20250407 130000 636633960 5320 5320 5320 5320 154
349 20250407 125900 635814680 5320 5320 5330 5310 60
350 20250407 125800 635495760 5320 5320 5320 5320 0
351 20250407 125700 635495760 5320 5330 5330 5320 32
352 20250407 125600 635325490 5340 5340 5340 5340 0
353 20250407 125500 635325490 5340 5340 5340 5340 0
354 20250407 125400 635325490 5340 5340 5340 5340 51
355 20250407 125300 635053150 5340 5320 5340 5320 828
356 20250407 125200 630640060 5310 5320 5320 5310 35
357 20250407 125100 630454150 5310 5310 5310 5310 0
358 20250407 125000 630454150 5310 5310 5310 5310 28
359 20250407 124900 630305470 5320 5320 5320 5320 9
360 20250407 124800 630257590 5320 5320 5320 5320 0
361 20250407 124700 630257590 5320 5320 5320 5310 36
362 20250407 124600 630066360 5320 5320 5320 5320 1
363 20250407 124500 630061040 5310 5320 5320 5310 244
364 20250407 124400 628763240 5310 5310 5310 5310 0
365 20250407 124300 628763240 5310 5310 5310 5310 29
366 20250407 124200 628609250 5320 5310 5320 5310 352
367 20250407 124100 626739640 5310 5310 5310 5310 25
368 20250407 124000 626606890 5310 5300 5310 5300 31
369 20250407 123900 626442560 5310 5310 5310 5310 9
370 20250407 123800 626394770 5310 5310 5310 5300 35
371 20250407 123700 626209210 5310 5310 5320 5310 298
372 20250407 123600 624626390 5310 5310 5310 5310 283
373 20250407 123500 623123660 5310 5310 5310 5310 1296
374 20250407 123400 616241900 5310 5310 5310 5310 0
375 20250407 123300 616241900 5310 5310 5310 5310 29
376 20250407 123200 616087910 5320 5310 5320 5310 171
377 20250407 123100 615178720 5310 5310 5310 5310 0
378 20250407 123000 615178720 5310 5320 5320 5310 38
379 20250407 122900 614976850 5310 5310 5310 5310 1
380 20250407 122800 614971540 5320 5330 5330 5320 678
381 20250407 122700 611364570 5330 5330 5330 5330 260
382 20250407 122600 609978770 5330 5320 5330 5320 81
383 20250407 122500 609547330 5330 5330 5330 5330 594
384 20250407 122400 606381310 5320 5320 5320 5320 0
385 20250407 122300 606381310 5320 5330 5330 5320 31
386 20250407 122200 606216360 5330 5320 5330 5320 460
387 20250407 122100 603768080 5320 5340 5340 5320 184
388 20250407 122000 602788230 5340 5340 5340 5340 51
389 20250407 121900 602515890 5340 5340 5340 5340 3
390 20250407 121800 602499870 5340 5330 5340 5320 382
391 20250407 121700 600463630 5330 5330 5330 5330 3
392 20250407 121600 600447640 5330 5330 5330 5330 50
393 20250407 121500 600181140 5330 5330 5330 5330 50
394 20250407 121400 599914640 5320 5320 5320 5320 0
395 20250407 121300 599914640 5320 5320 5320 5320 2
396 20250407 121200 599904000 5350 5330 5350 5330 74
397 20250407 121100 599508690 5350 5350 5350 5350 0
398 20250407 121000 599508690 5350 5350 5350 5350 0
399 20250407 120900 599508690 5350 5330 5350 5320 1186
400 20250407 120800 593195030 5330 5330 5335 5330 97
401 20250407 120700 592677990 5330 5330 5330 5330 66
402 20250407 120600 592326210 5330 5330 5330 5330 7
403 20250407 120500 592288900 5330 5330 5330 5330 208
404 20250407 120400 591180260 5330 5330 5330 5320 124
405 20250407 120300 590520340 5330 5330 5330 5330 0
406 20250407 120200 590520340 5330 5330 5330 5330 20
407 20250407 120100 590413740 5330 5330 5330 5330 47
408 20250407 120000 590163230 5330 5330 5330 5330 8
409 20250407 115900 590120590 5330 5340 5340 5330 52
410 20250407 115800 589842940 5330 5330 5330 5330 135
411 20250407 115700 589123390 5330 5330 5330 5330 119
412 20250407 115600 588489120 5320 5330 5330 5320 157
413 20250407 115500 587653850 5330 5330 5330 5330 1
414 20250407 115400 587648520 5330 5330 5340 5330 168
415 20250407 115300 586753070 5330 5340 5340 5330 161
416 20250407 115200 585894930 5340 5330 5340 5330 39
417 20250407 115100 585687040 5330 5330 5340 5330 141
418 20250407 115000 584935390 5330 5330 5330 5330 0
419 20250407 114900 584935390 5330 5330 5330 5330 121
420 20250407 114800 584290460 5340 5330 5340 5330 331
421 20250407 114700 582525230 5320 5320 5320 5320 28
422 20250407 114600 582376270 5330 5330 5330 5330 1
423 20250407 114500 582370940 5330 5330 5330 5330 10
424 20250407 114400 582317640 5320 5330 5330 5320 279
425 20250407 114300 580832600 5330 5330 5330 5330 66
426 20250407 114200 580480820 5330 5330 5330 5320 100
427 20250407 114100 579948100 5330 5330 5330 5330 101
428 20250407 114000 579409770 5330 5330 5330 5320 177
429 20250407 113900 578466650 5330 5330 5330 5320 64
430 20250407 113800 578125550 5330 5325 5330 5325 11
431 20250407 113700 578066970 5320 5330 5330 5320 33
432 20250407 113600 577891325 5330 5330 5330 5330 14
433 20250407 113500 577816705 5325 5320 5330 5320 692
434 20250407 113400 574135060 5340 5340 5340 5340 1
435 20250407 113300 574129720 5340 5340 5340 5330 123
436 20250407 113200 573473620 5330 5340 5340 5330 41
437 20250407 113100 573255020 5340 5340 5340 5340 1
438 20250407 113000 573249680 5330 5310 5330 5310 121
439 20250407 112900 572606550 5340 5340 5340 5340 0
440 20250407 112800 572606550 5340 5320 5340 5320 57
441 20250407 112700 572303290 5340 5340 5340 5340 982
442 20250407 112600 567059410 5350 5350 5350 5350 10
443 20250407 112500 567005910 5340 5340 5340 5340 28
444 20250407 112400 566856390 5340 5330 5340 5320 1282
445 20250407 112300 560023760 5330 5330 5330 5330 0
446 20250407 112200 560023760 5330 5330 5330 5330 0
447 20250407 112100 560023760 5330 5330 5330 5330 0
448 20250407 112000 560023760 5330 5350 5360 5330 109
449 20250407 111900 559440310 5360 5360 5360 5360 1
450 20250407 111800 559434950 5350 5340 5350 5340 189
451 20250407 111700 558424090 5350 5350 5350 5350 1
452 20250407 111600 558418740 5340 5350 5350 5340 26
453 20250407 111500 558279660 5340 5350 5350 5340 104
454 20250407 111400 557723280 5350 5350 5350 5350 0
455 20250407 111300 557723280 5350 5350 5350 5350 200
456 20250407 111200 556653280 5370 5350 5370 5350 636
457 20250407 111100 553243880 5350 5340 5350 5340 44
458 20250407 111000 553008820 5340 5350 5350 5340 522
459 20250407 110900 550216230 5370 5370 5370 5370 1
460 20250407 110800 550210860 5350 5350 5350 5350 0
461 20250407 110700 550210860 5350 5360 5360 5350 202
462 20250407 110600 549130140 5360 5360 5360 5360 94
463 20250407 110500 548626300 5360 5380 5400 5360 2493
464 20250407 110400 535190180 5380 5380 5380 5380 1201
465 20250407 110300 528728800 5350 5350 5350 5350 936
466 20250407 110200 523721200 5390 5380 5390 5380 1424
467 20250407 110100 516047570 5380 5390 5390 5380 373
468 20250407 110000 514037400 5380 5330 5380 5330 439
469 20250407 105900 511690580 5400 5330 5400 5330 308
470 20250407 105800 510042530 5340 5330 5340 5330 68
471 20250407 105700 509680040 5330 5330 5330 5310 31
472 20250407 105600 509515130 5320 5320 5320 5320 231
473 20250407 105500 508286210 5320 5320 5320 5320 0
474 20250407 105400 508286210 5320 5320 5330 5320 70
475 20250407 105300 507913800 5320 5310 5330 5310 1604
476 20250407 105200 499381660 5320 5320 5320 5320 0
477 20250407 105100 499381660 5320 5290 5320 5290 221
478 20250407 105000 498210570 5290 5310 5310 5290 311
479 20250407 104900 496564540 5320 5310 5320 5300 249
480 20250407 104800 495242280 5310 5320 5320 5280 1481
481 20250407 104700 487404200 5310 5320 5320 5310 543
482 20250407 104600 484520840 5310 5310 5310 5310 30
483 20250407 104500 484361540 5320 5310 5320 5310 1021
484 20250407 104400 478939920 5310 5300 5310 5300 629
485 20250407 104300 475606210 5310 5310 5310 5310 7
486 20250407 104200 475569040 5310 5310 5310 5310 655
487 20250407 104100 472090990 5310 5320 5320 5310 104
488 20250407 104000 471538240 5320 5320 5320 5320 70
489 20250407 103900 471165840 5310 5310 5310 5310 28
490 20250407 103800 471017160 5320 5320 5320 5320 61
491 20250407 103700 470692640 5320 5330 5330 5320 252
492 20250407 103600 469351980 5330 5330 5330 5330 1
493 20250407 103500 469346650 5330 5320 5330 5320 390
494 20250407 103400 467271350 5310 5310 5310 5310 28
495 20250407 103300 467122670 5320 5320 5320 5320 2
496 20250407 103200 467112030 5320 5320 5320 5320 563
497 20250407 103100 464116870 5320 5320 5320 5320 115
498 20250407 103000 463505070 5310 5300 5310 5300 1399
499 20250407 102900 456076670 5305 5300 5305 5300 171
500 20250407 102800 455170270 5300 5300 5300 5300 0
501 20250407 102700 455170270 5300 5310 5310 5300 31
502 20250407 102600 455005940 5310 5310 5310 5310 1441
503 20250407 102500 447354230 5300 5310 5310 5300 684
504 20250407 102400 443724000 5310 5310 5310 5310 503
505 20250407 102300 441053070 5310 5310 5310 5310 11
506 20250407 102200 440994660 5310 5310 5310 5300 287
507 20250407 102100 439470970 5310 5310 5310 5300 424
508 20250407 102000 437221330 5300 5300 5310 5300 640
509 20250407 101900 433829240 5290 5290 5290 5290 5
510 20250407 101800 433802790 5300 5290 5300 5290 322
511 20250407 101700 432099390 5290 5290 5300 5280 580
512 20250407 101600 429031130 5280 5290 5290 5280 1069
513 20250407 101500 423383670 5290 5280 5290 5280 32
514 20250407 101400 423214680 5290 5290 5290 5290 81
515 20250407 101300 422786190 5290 5290 5300 5290 482
516 20250407 101200 420235990 5290 5290 5290 5290 32
517 20250407 101100 420066710 5290 5290 5290 5290 1281
518 20250407 101000 413290220 5300 5300 5300 5290 1250
519 20250407 100900 406665510 5310 5320 5320 5310 98
520 20250407 100800 406145070 5310 5320 5320 5310 1148
521 20250407 100700 400048690 5320 5310 5320 5310 312
522 20250407 100600 398391950 5310 5330 5330 5310 46
523 20250407 100500 398147570 5340 5340 5340 5320 537
524 20250407 100400 395282910 5340 5340 5340 5340 1
525 20250407 100300 395277570 5340 5330 5340 5330 29
526 20250407 100200 395122990 5340 5330 5340 5330 264
527 20250407 100100 393714870 5330 5330 5330 5330 111
528 20250407 100000 393123240 5320 5310 5320 5310 178
529 20250407 095900 392177770 5310 5310 5310 5310 400
530 20250407 095800 390053770 5310 5320 5320 5310 83
531 20250407 095700 389612970 5310 5320 5320 5310 72
532 20250407 095600 389230350 5340 5310 5340 5310 1421
533 20250407 095500 381675330 5340 5340 5340 5340 478
534 20250407 095400 379122810 5340 5340 5340 5340 14
535 20250407 095300 379048050 5350 5350 5350 5350 8
536 20250407 095200 379005250 5350 5320 5350 5300 4130
537 20250407 095100 357098310 5330 5320 5330 5310 1535
538 20250407 095000 348939620 5340 5340 5340 5340 0
539 20250407 094900 348939620 5340 5340 5340 5340 142
540 20250407 094800 348181340 5340 5340 5340 5320 1517
541 20250407 094700 340095970 5320 5340 5340 5320 32
542 20250407 094600 339925130 5330 5320 5330 5310 420
543 20250407 094500 337689600 5320 5310 5350 5310 1661
544 20250407 094400 328803440 5310 5350 5350 5310 1221
545 20250407 094300 322317490 5360 5360 5360 5320 4119
546 20250407 094200 300334870 5360 5330 5360 5330 931
547 20250407 094100 295367020 5330 5340 5340 5320 33
548 20250407 094000 295191050 5320 5330 5330 5300 5510
549 20250407 093900 265964080 5330 5350 5350 5320 312
550 20250407 093800 264303660 5330 5360 5360 5320 288
551 20250407 093700 262763880 5360 5350 5360 5320 514
552 20250407 093600 260014200 5340 5340 5350 5340 291
553 20250407 093500 258458470 5340 5350 5350 5320 104
554 20250407 093400 257905100 5350 5340 5350 5310 339
555 20250407 093300 256096540 5350 5350 5350 5350 725
556 20250407 093200 252217790 5350 5330 5350 5330 577
557 20250407 093100 249139190 5360 5360 5360 5360 12
558 20250407 093000 249074870 5350 5340 5350 5310 2046
559 20250407 092900 238138920 5340 5300 5340 5300 1439
560 20250407 092800 230499200 5280 5300 5330 5280 2779
561 20250407 092700 215790880 5320 5320 5320 5280 2842
562 20250407 092600 200726970 5290 5320 5320 5290 1796
563 20250407 092500 191200750 5310 5310 5310 5300 1111
564 20250407 092400 185301540 5310 5310 5310 5290 3239
565 20250407 092300 168129140 5310 5310 5330 5310 213
566 20250407 092200 166997870 5310 5360 5360 5300 3960
567 20250407 092100 145943240 5360 5360 5360 5360 40
568 20250407 092000 145728840 5345 5345 5345 5345 32
569 20250407 091900 145557800 5350 5330 5360 5330 82
570 20250407 091800 145119880 5330 5360 5360 5330 378
571 20250407 091700 143100470 5340 5360 5370 5330 2563
572 20250407 091600 129369440 5360 5360 5360 5360 10
573 20250407 091500 129315840 5360 5360 5360 5360 16
574 20250407 091400 129230080 5360 5350 5360 5350 418
575 20250407 091300 126993770 5350 5350 5350 5350 1
576 20250407 091200 126988420 5350 5310 5350 5300 1080
577 20250407 091100 121222570 5310 5340 5340 5310 320
578 20250407 091000 119520660 5330 5330 5380 5330 814
579 20250407 090900 115173320 5330 5300 5330 5290 1690
580 20250407 090800 106205990 5310 5300 5310 5290 504
581 20250407 090700 103534700 5300 5300 5310 5300 2434
582 20250407 090600 90633520 5320 5330 5350 5300 5264
583 20250407 090500 62649350 5340 5340 5360 5320 2491
584 20250407 090400 49367770 5350 5360 5370 5340 1404
585 20250407 090300 41855530 5360 5370 5380 5350 1353
586 20250407 090200 34603150 5370 5380 5390 5370 2748
587 20250407 090100 19843200 5410 5430 5430 5370 687
588 20250407 090000 16145570 5380 5390 5450 5380 2992