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

587
015750/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184500,3193758630,5230,5230,5230,5230,8861
20250403,184400,3193758630,5230,5230,5230,5230,0
20250403,184300,3193758630,5230,5230,5230,5230,0
20250403,184200,3193758630,5230,5230,5230,5230,0
20250403,184100,3193758630,5230,5230,5230,5230,0
20250403,184000,3193758630,5230,5230,5230,5230,0
20250403,183900,3193758630,5230,5230,5230,5230,0
20250403,183800,3193758630,5230,5230,5230,5230,0
20250403,183700,3193758630,5230,5230,5230,5230,0
20250403,183600,3193758630,5230,5230,5230,5230,0
20250403,183500,3193758630,5230,5230,5230,5230,0
20250403,183400,3193758630,5230,5230,5230,5230,0
20250403,183300,3193758630,5230,5230,5230,5230,0
20250403,183200,3193758630,5230,5230,5230,5230,0
20250403,183100,3193758630,5230,5230,5230,5230,0
20250403,183000,3193758630,5230,5230,5230,5230,0
20250403,182900,3193758630,5230,5230,5230,5230,0
20250403,182800,3193758630,5230,5230,5230,5230,0
20250403,182700,3193758630,5230,5230,5230,5230,0
20250403,182600,3193758630,5230,5230,5230,5230,0
20250403,182500,3193758630,5230,5230,5230,5230,0
20250403,182400,3193758630,5230,5230,5230,5230,0
20250403,182300,3193758630,5230,5230,5230,5230,0
20250403,182200,3193758630,5230,5230,5230,5230,0
20250403,182100,3193758630,5230,5230,5230,5230,0
20250403,182000,3193758630,5230,5230,5230,5230,0
20250403,181900,3193758630,5230,5230,5230,5230,0
20250403,181800,3193758630,5230,5230,5230,5230,0
20250403,181700,3193758630,5230,5230,5230,5230,0
20250403,181600,3193758630,5230,5230,5230,5230,0
20250403,181500,3193758630,5230,5230,5230,5230,8861
20250403,181400,3193758630,5230,5230,5230,5230,0
20250403,181300,3193758630,5230,5230,5230,5230,0
20250403,181200,3193758630,5230,5230,5230,5230,0
20250403,181100,3193758630,5230,5230,5230,5230,0
20250403,181000,3193758630,5230,5230,5230,5230,0
20250403,180900,3193758630,5230,5230,5230,5230,0
20250403,180800,3193758630,5230,5230,5230,5230,0
20250403,180700,3193758630,5230,5230,5230,5230,0
20250403,180600,3193758630,5230,5230,5230,5230,0
20250403,180500,3193758630,5230,5230,5230,5230,0
20250403,180400,3193758630,5230,5230,5230,5230,0
20250403,180300,3193758630,5230,5230,5230,5230,0
20250403,180200,3193758630,5230,5230,5230,5230,0
20250403,180100,3193758630,5230,5230,5230,5230,0
20250403,180000,3193758630,5230,5230,5230,5230,0
20250403,175900,3193758630,5230,5230,5230,5230,0
20250403,175800,3193758630,5230,5230,5230,5230,0
20250403,175700,3193758630,5230,5230,5230,5230,0
20250403,175600,3193758630,5230,5230,5230,5230,0
20250403,175500,3193758630,5230,5230,5230,5230,0
20250403,175400,3193758630,5230,5230,5230,5230,0
20250403,175300,3193758630,5230,5230,5230,5230,0
20250403,175200,3193758630,5230,5230,5230,5230,0
20250403,175100,3193758630,5230,5230,5230,5230,0
20250403,175000,3193758630,5230,5230,5230,5230,0
20250403,174900,3193758630,5230,5230,5230,5230,0
20250403,174800,3193758630,5230,5230,5230,5230,0
20250403,174700,3193758630,5230,5230,5230,5230,0
20250403,174600,3193758630,5230,5230,5230,5230,0
20250403,174500,3193758630,5230,5230,5230,5230,8861
20250403,174400,3193758630,5230,5230,5230,5230,0
20250403,174300,3193758630,5230,5230,5230,5230,0
20250403,174200,3193758630,5230,5230,5230,5230,0
20250403,174100,3193758630,5230,5230,5230,5230,0
20250403,174000,3193758630,5230,5230,5230,5230,0
20250403,173900,3193758630,5230,5230,5230,5230,0
20250403,173800,3193758630,5230,5230,5230,5230,0
20250403,173700,3193758630,5230,5230,5230,5230,0
20250403,173600,3193758630,5230,5230,5230,5230,0
20250403,173500,3193758630,5230,5230,5230,5230,0
20250403,173400,3193758630,5230,5230,5230,5230,0
20250403,173300,3193758630,5230,5230,5230,5230,0
20250403,173200,3193758630,5230,5230,5230,5230,0
20250403,173100,3193758630,5230,5230,5230,5230,0
20250403,173000,3193758630,5230,5230,5230,5230,0
20250403,172900,3193758630,5230,5230,5230,5230,0
20250403,172800,3193758630,5230,5230,5230,5230,0
20250403,172700,3193758630,5230,5230,5230,5230,0
20250403,172600,3193758630,5230,5230,5230,5230,0
20250403,172500,3193758630,5230,5230,5230,5230,0
20250403,172400,3193758630,5230,5230,5230,5230,0
20250403,172300,3193758630,5230,5230,5230,5230,0
20250403,172200,3193758630,5230,5230,5230,5230,0
20250403,172100,3193758630,5230,5230,5230,5230,0
20250403,172000,3193758630,5230,5230,5230,5230,0
20250403,171900,3193758630,5230,5230,5230,5230,0
20250403,171800,3193758630,5230,5230,5230,5230,0
20250403,171700,3193758630,5230,5230,5230,5230,0
20250403,171600,3193758630,5230,5230,5230,5230,0
20250403,171500,3193758630,5230,5230,5230,5230,8861
20250403,171400,3193758630,5230,5230,5230,5230,0
20250403,171300,3193758630,5230,5230,5230,5230,0
20250403,171200,3193758630,5230,5230,5230,5230,0
20250403,171100,3193758630,5230,5230,5230,5230,0
20250403,171000,3193758630,5230,5230,5230,5230,0
20250403,170900,3193758630,5230,5230,5230,5230,0
20250403,170800,3193758630,5230,5230,5230,5230,0
20250403,170700,3193758630,5230,5230,5230,5230,0
20250403,170600,3193758630,5230,5230,5230,5230,0
20250403,170500,3193758630,5230,5230,5230,5230,0
20250403,170400,3193758630,5230,5230,5230,5230,0
20250403,170300,3193758630,5230,5230,5230,5230,0
20250403,170200,3193758630,5230,5230,5230,5230,0
20250403,170100,3193758630,5230,5230,5230,5230,0
20250403,170000,3193758630,5230,5230,5230,5230,0
20250403,165900,3193758630,5230,5230,5230,5230,0
20250403,165800,3193758630,5230,5230,5230,5230,0
20250403,165700,3193758630,5230,5230,5230,5230,0
20250403,165600,3193758630,5230,5230,5230,5230,0
20250403,165500,3193758630,5230,5230,5230,5230,0
20250403,165400,3193758630,5230,5230,5230,5230,0
20250403,165300,3193758630,5230,5230,5230,5230,0
20250403,165200,3193758630,5230,5230,5230,5230,0
20250403,165100,3193758630,5230,5230,5230,5230,0
20250403,165000,3193758630,5230,5230,5230,5230,0
20250403,164900,3193758630,5230,5230,5230,5230,0
20250403,164800,3193758630,5230,5230,5230,5230,0
20250403,164700,3193758630,5230,5230,5230,5230,0
20250403,164600,3193758630,5230,5230,5230,5230,0
20250403,164500,3193758630,5230,5230,5230,5230,8861
20250403,164400,3193758630,5230,5230,5230,5230,0
20250403,164300,3193758630,5230,5230,5230,5230,0
20250403,164200,3193758630,5230,5230,5230,5230,0
20250403,164100,3193758630,5230,5230,5230,5230,0
20250403,164000,3193758630,5230,5230,5230,5230,0
20250403,163900,3193758630,5230,5230,5230,5230,0
20250403,163800,3193758630,5230,5230,5230,5230,0
20250403,163700,3193758630,5230,5230,5230,5230,0
20250403,163600,3193758630,5230,5230,5230,5230,0
20250403,163500,3193758630,5230,5230,5230,5230,0
20250403,163400,3193758630,5230,5230,5230,5230,0
20250403,163300,3193758630,5230,5230,5230,5230,0
20250403,163200,3193758630,5230,5230,5230,5230,0
20250403,163100,3193758630,5230,5230,5230,5230,0
20250403,163000,3193758630,5230,5230,5230,5230,0
20250403,162900,3193758630,5230,5230,5230,5230,0
20250403,162800,3193758630,5230,5230,5230,5230,0
20250403,162700,3193758630,5230,5230,5230,5230,0
20250403,162600,3193758630,5230,5230,5230,5230,0
20250403,162500,3193758630,5230,5230,5230,5230,0
20250403,162400,3193758630,5230,5230,5230,5230,0
20250403,162300,3193758630,5230,5230,5230,5230,0
20250403,162200,3193758630,5230,5230,5230,5230,0
20250403,162100,3193758630,5230,5230,5230,5230,0
20250403,162000,3193758630,5230,5230,5230,5230,0
20250403,161900,3193758630,5230,5230,5230,5230,0
20250403,161800,3193758630,5230,5230,5230,5230,0
20250403,161700,3193758630,5230,5230,5230,5230,0
20250403,161600,3193758630,5230,5230,5230,5230,0
20250403,161500,3193758630,5230,5230,5230,5230,8861
20250403,161400,3193758630,5230,5230,5230,5230,0
20250403,161300,3193758630,5230,5230,5230,5230,0
20250403,161200,3193758630,5230,5230,5230,5230,0
20250403,161100,3193758630,5230,5230,5230,5230,0
20250403,161000,3193758630,5230,5230,5230,5230,0
20250403,160900,3193758630,5230,5230,5230,5230,0
20250403,160800,3193758630,5230,5230,5230,5230,0
20250403,160700,3193758630,5230,5230,5230,5230,0
20250403,160600,3193758630,5230,5230,5230,5230,0
20250403,160500,3193758630,5230,5230,5230,5230,0
20250403,160400,3193758630,5230,5230,5230,5230,0
20250403,160300,3193758630,5230,5230,5230,5230,0
20250403,160200,3193758630,5230,5230,5230,5230,0
20250403,160100,3193758630,5230,5230,5230,5230,0
20250403,160000,3193758630,5230,5230,5230,5230,0
20250403,155900,3193758630,5230,5230,5230,5230,0
20250403,155800,3193758630,5230,5230,5230,5230,0
20250403,155700,3193758630,5230,5230,5230,5230,0
20250403,155600,3193758630,5230,5230,5230,5230,0
20250403,155500,3193758630,5230,5230,5230,5230,0
20250403,155400,3193758630,5230,5230,5230,5230,0
20250403,155300,3193758630,5230,5230,5230,5230,0
20250403,155200,3193758630,5230,5230,5230,5230,0
20250403,155100,3193758630,5230,5230,5230,5230,0
20250403,155000,3193758630,5230,5230,5230,5230,0
20250403,154900,3193758630,5230,5230,5230,5230,0
20250403,154800,3193758630,5230,5230,5230,5230,0
20250403,154700,3193758630,5230,5230,5230,5230,0
20250403,154600,3193758630,5230,5230,5230,5230,0
20250403,154500,3193758630,5230,5230,5230,5230,8861
20250403,154400,3193758630,5230,5230,5230,5230,0
20250403,154300,3193758630,5230,5230,5230,5230,0
20250403,154200,3193758630,5230,5230,5230,5230,0
20250403,154100,3193758630,5230,5230,5230,5230,0
20250403,154000,3193758630,5230,5230,5230,5230,0
20250403,153900,3193758630,5230,5230,5230,5230,0
20250403,153800,3193758630,5230,5230,5230,5230,0
20250403,153700,3193758630,5230,5230,5230,5230,0
20250403,153600,3193758630,5230,5230,5230,5230,0
20250403,153500,3193758630,5230,5230,5230,5230,0
20250403,153400,3193758630,5230,5230,5230,5230,0
20250403,153300,3193758630,5230,5230,5230,5230,0
20250403,153200,3193758630,5230,5230,5230,5230,0
20250403,153100,3193758630,5230,5230,5230,5230,0
20250403,153000,3193758630,5230,5230,5230,5230,8861
20250403,152900,3147415600,5230,5230,5230,5230,0
20250403,152800,3147415600,5230,5230,5230,5230,0
20250403,152700,3147415600,5230,5230,5230,5230,0
20250403,152600,3147415600,5230,5230,5230,5230,0
20250403,152500,3147415600,5230,5230,5230,5230,0
20250403,152400,3147415600,5230,5230,5230,5230,0
20250403,152300,3147415600,5230,5230,5230,5230,0
20250403,152200,3147415600,5230,5230,5230,5230,0
20250403,152100,3147415600,5230,5230,5230,5230,0
20250403,152000,3147415600,5230,5230,5230,5230,0
20250403,151900,3147415600,5230,5230,5260,5230,5941
20250403,151800,3116285790,5230,5250,5250,5230,1562
20250403,151700,3108095670,5250,5250,5250,5230,859
20250403,151600,3103599590,5250,5240,5250,5230,947
20250403,151500,3098640815,5220,5230,5250,5220,4652
20250403,151400,3074331690,5230,5230,5230,5220,612
20250403,151300,3071132250,5230,5240,5240,5220,4151
20250403,151200,3049425460,5240,5230,5240,5230,3129
20250403,151100,3033042630,5235,5240,5240,5235,174
20250403,151000,3032130975,5240,5240,5240,5240,331
20250403,150900,3030396535,5230,5240,5245,5230,1472
20250403,150800,3022684355,5240,5240,5250,5235,1617
20250403,150700,3014201660,5240,5240,5240,5230,1215
20250403,150600,3007835090,5240,5240,5240,5240,740
20250403,150500,3003957490,5240,5240,5240,5230,1720
20250403,150400,2994944820,5240,5250,5250,5240,747
20250403,150300,2991025690,5250,5240,5250,5240,425
20250403,150200,2988797750,5250,5250,5250,5240,856
20250403,150100,2984305515,5240,5260,5260,5230,10421
20250403,150000,2929718985,5260,5270,5270,5250,676
20250403,145900,2926168375,5270,5260,5270,5250,682
20250403,145800,2922587425,5260,5260,5260,5260,1256
20250403,145700,2915980865,5260,5250,5260,5250,2812
20250403,145600,2901199085,5250,5260,5260,5250,1351
20250403,145500,2894106025,5250,5260,5260,5250,2746
20250403,145400,2879689045,5260,5260,5260,5260,6135
20250403,145300,2847418945,5260,5270,5270,5260,2132
20250403,145200,2836194625,5270,5270,5280,5270,1232
20250403,145100,2829701715,5280,5270,5280,5260,1438
20250403,145000,2822131395,5270,5270,5270,5260,1579
20250403,144900,2813813945,5260,5270,5270,5260,3280
20250403,144800,2796538385,5260,5280,5290,5260,1507
20250403,144700,2788596025,5280,5280,5280,5280,0
20250403,144600,2788596025,5280,5280,5280,5280,938
20250403,144500,2783643385,5280,5280,5280,5270,1854
20250403,144400,2773855775,5280,5280,5290,5280,1054
20250403,144300,2768290625,5280,5280,5280,5280,100
20250403,144200,2767762625,5290,5280,5290,5280,805
20250403,144100,2763506695,5290,5290,5290,5280,2639
20250403,144000,2749547765,5290,5290,5290,5280,263
20250403,143900,2748158025,5290,5280,5290,5280,369
20250403,143800,2746209205,5290,5290,5290,5290,110
20250403,143700,2745627305,5300,5300,5300,5290,45
20250403,143600,2745388815,5290,5290,5290,5290,100
20250403,143500,2744859815,5290,5290,5310,5290,3131
20250403,143400,2728284595,5270,5290,5290,5270,867
20250403,143300,2723705965,5290,5280,5290,5280,97
20250403,143200,2723193705,5280,5280,5280,5280,769
20250403,143100,2719133385,5270,5290,5290,5270,2054
20250403,143000,2708288865,5290,5290,5300,5290,2985
20250403,142900,2692492215,5280,5270,5280,5270,3873
20250403,142800,2672043955,5270,5270,5270,5250,2830
20250403,142700,2657158205,5280,5270,5280,5270,370
20250403,142600,2655206305,5270,5280,5280,5270,2526
20250403,142500,2641881795,5280,5280,5290,5280,129
20250403,142400,2641200055,5280,5280,5290,5270,1771
20250403,142300,2631858495,5280,5280,5280,5280,498
20250403,142200,2629229055,5280,5280,5280,5280,327
20250403,142100,2627502495,5270,5290,5290,5270,2864
20250403,142000,2612379425,5290,5300,5310,5290,10685
20250403,141900,2555798665,5300,5310,5310,5300,951
20250403,141800,2550751105,5300,5290,5310,5290,284
20250403,141700,2549246905,5280,5310,5320,5280,10014
20250403,141600,2496219375,5320,5310,5320,5310,15
20250403,141500,2496139695,5310,5315,5340,5300,3056
20250403,141400,2479894700,5315,5310,5315,5310,3509
20250403,141300,2461261905,5300,5310,5310,5300,450
20250403,141200,2458875585,5320,5320,5320,5320,44
20250403,141100,2458641505,5320,5310,5320,5300,452
20250403,141000,2456238405,5310,5310,5320,5310,2230
20250403,140900,2444396605,5310,5320,5320,5310,7114
20250403,140800,2406609125,5320,5330,5330,5320,756
20250403,140700,2402584885,5330,5330,5330,5320,571
20250403,140600,2399546415,5330,5330,5330,5330,132
20250403,140500,2398842855,5330,5330,5360,5320,3373
20250403,140400,2380813165,5330,5330,5330,5330,232
20250403,140300,2379576605,5330,5330,5330,5330,88
20250403,140200,2379107565,5330,5340,5340,5330,597
20250403,140100,2375920745,5330,5330,5330,5330,440
20250403,140000,2373575545,5360,5340,5360,5330,3412
20250403,135900,2355333815,5330,5330,5330,5330,366
20250403,135800,2353383035,5340,5340,5340,5340,3305
20250403,135700,2335734335,5340,5350,5350,5340,7774
20250403,135600,2294146245,5360,5360,5360,5360,44
20250403,135500,2293910405,5360,5360,5360,5360,143
20250403,135400,2293143925,5360,5360,5360,5360,277
20250403,135300,2291659205,5360,5370,5380,5360,1933
20250403,135200,2281291985,5360,5370,5370,5360,214
20250403,135100,2280144595,5360,5360,5360,5360,0
20250403,135000,2280144595,5360,5360,5380,5360,4330
20250403,134900,2256879570,5365,5365,5365,5365,0
20250403,134800,2256879570,5365,5365,5365,5365,3
20250403,134700,2256863475,5370,5370,5370,5370,168
20250403,134600,2255961315,5370,5370,5370,5370,1206
20250403,134500,2249485095,5370,5370,5380,5360,2678
20250403,134400,2235088465,5370,5370,5370,5370,2561
20250403,134300,2221335895,5370,5370,5370,5370,0
20250403,134200,2221335895,5370,5370,5370,5370,11
20250403,134100,2221276825,5380,5380,5380,5380,0
20250403,134000,2221276825,5380,5380,5380,5380,144
20250403,133900,2220502105,5380,5380,5380,5380,6
20250403,133800,2220469825,5380,5380,5380,5380,53
20250403,133700,2220184685,5380,5380,5380,5375,706
20250403,133600,2216386430,5380,5390,5390,5380,635
20250403,133500,2212970120,5390,5360,5400,5360,2980
20250403,133400,2196924950,5370,5370,5370,5370,21
20250403,133300,2196812180,5370,5370,5370,5370,44
20250403,133200,2196575900,5370,5370,5370,5370,418
20250403,133100,2194331240,5370,5370,5370,5370,1
20250403,133000,2194325870,5380,5370,5390,5370,2294
20250403,132900,2181982690,5370,5370,5370,5370,2347
20250403,132800,2169379300,5370,5380,5380,5370,244
20250403,132700,2168066780,5380,5380,5380,5380,0
20250403,132600,2168066780,5380,5380,5380,5380,530
20250403,132500,2165215380,5380,5380,5380,5380,22
20250403,132400,2165097020,5380,5390,5390,5380,500
20250403,132300,2162402150,5380,5380,5390,5380,645
20250403,132200,2158926050,5390,5380,5390,5380,1929
20250403,132100,2148528850,5390,5390,5390,5390,0
20250403,132000,2148528850,5390,5380,5400,5380,3143
20250403,131900,2131576360,5370,5370,5370,5370,0
20250403,131800,2131576360,5370,5380,5380,5370,188
20250403,131700,2130565240,5370,5380,5380,5370,335
20250403,131600,2128763140,5370,5370,5370,5370,755
20250403,131500,2124708790,5380,5370,5400,5370,3874
20250403,131400,2103839940,5370,5370,5370,5370,658
20250403,131300,2100306480,5370,5360,5370,5360,1722
20250403,131200,2091061390,5370,5370,5370,5370,69
20250403,131100,2090690860,5360,5360,5360,5360,39
20250403,131000,2090481820,5370,5380,5380,5370,113
20250403,130900,2089874480,5380,5370,5380,5370,21
20250403,130800,2089761690,5370,5370,5370,5370,172
20250403,130700,2088838050,5370,5370,5370,5370,951
20250403,130600,2083731180,5370,5370,5370,5370,18
20250403,130500,2083634520,5390,5370,5390,5370,2868
20250403,130400,2068188050,5370,5370,5370,5370,162
20250403,130300,2067318110,5370,5370,5370,5370,655
20250403,130200,2063800760,5370,5370,5370,5370,20
20250403,130100,2063693360,5370,5360,5370,5360,1065
20250403,130000,2057976280,5370,5360,5380,5360,2402
20250403,125900,2045063540,5360,5360,5360,5360,346
20250403,125800,2043208980,5360,5370,5370,5360,81
20250403,125700,2042774720,5370,5360,5370,5360,110
20250403,125600,2042184080,5360,5370,5370,5360,340
20250403,125500,2040358430,5370,5360,5370,5350,6803
20250403,125400,2003950640,5360,5360,5360,5360,387
20250403,125300,2001876320,5360,5350,5360,5350,9
20250403,125200,2001828150,5370,5370,5370,5370,543
20250403,125100,1998912240,5380,5380,5380,5380,0
20250403,125000,1998912240,5380,5360,5380,5360,2908
20250403,124900,1983286510,5360,5360,5360,5350,66
20250403,124800,1982932870,5360,5350,5360,5350,5041
20250403,124700,1955963510,5360,5360,5360,5360,73
20250403,124600,1955572230,5360,5360,5360,5360,5
20250403,124500,1955545430,5360,5360,5380,5350,2514
20250403,124400,1942060030,5350,5350,5350,5350,2701
20250403,124300,1927609680,5360,5370,5370,5360,1752
20250403,124200,1918218950,5370,5370,5370,5370,194
20250403,124100,1917177170,5370,5370,5370,5370,3
20250403,124000,1917161060,5370,5370,5380,5370,778
20250403,123900,1912982760,5370,5370,5370,5370,0
20250403,123800,1912982760,5370,5370,5370,5370,44
20250403,123700,1912746480,5370,5370,5370,5370,10
20250403,123600,1912692780,5360,5360,5360,5360,310
20250403,123500,1911031180,5360,5370,5390,5360,4455
20250403,123400,1887072310,5370,5370,5370,5370,103
20250403,123300,1886519200,5370,5370,5370,5370,218
20250403,123200,1885348540,5370,5360,5370,5360,209
20250403,123100,1884226310,5360,5360,5360,5360,10
20250403,123000,1884172710,5360,5360,5380,5360,2463
20250403,122900,1870934200,5360,5360,5360,5360,45
20250403,122800,1870693000,5360,5360,5360,5360,711
20250403,122700,1866882040,5360,5360,5360,5360,64
20250403,122600,1866539000,5360,5360,5360,5360,45
20250403,122500,1866297800,5360,5370,5370,5360,2206
20250403,122400,1854470940,5370,5370,5370,5370,5
20250403,122300,1854444090,5370,5370,5380,5370,121
20250403,122200,1853794310,5370,5370,5370,5370,583
20250403,122100,1850663600,5390,5390,5390,5390,0
20250403,122000,1850663600,5390,5360,5390,5360,2940
20250403,121900,1834846440,5370,5370,5370,5370,80
20250403,121800,1834416840,5370,5370,5370,5370,25
20250403,121700,1834282590,5370,5380,5380,5370,374
20250403,121600,1832273770,5380,5380,5380,5380,1494
20250403,121500,1824236050,5400,5370,5400,5370,2487
20250403,121400,1810843080,5380,5380,5380,5370,2131
20250403,121300,1799393500,5380,5380,5380,5380,87
20250403,121200,1798925440,5380,5380,5380,5380,0
20250403,121100,1798925440,5380,5380,5380,5380,46
20250403,121000,1798677960,5370,5380,5380,5370,223
20250403,120900,1797479410,5380,5390,5390,5380,60
20250403,120800,1797156110,5390,5390,5390,5390,56
20250403,120700,1796854270,5390,5380,5390,5380,1379
20250403,120600,1789424110,5380,5380,5380,5380,44
20250403,120500,1789187390,5390,5370,5390,5370,2853
20250403,120400,1773827690,5360,5360,5360,5360,10
20250403,120300,1773774090,5360,5360,5360,5360,30
20250403,120200,1773613290,5360,5360,5360,5360,183
20250403,120100,1772632410,5370,5370,5370,5370,0
20250403,120000,1772632410,5370,5360,5370,5360,2266
20250403,115900,1760465640,5360,5360,5360,5360,451
20250403,115800,1758048280,5360,5370,5370,5360,589
20250403,115700,1754891140,5370,5360,5370,5360,465
20250403,115600,1752397350,5370,5370,5370,5370,101
20250403,115500,1751854980,5370,5360,5370,5360,42
20250403,115400,1751629450,5360,5360,5360,5360,35
20250403,115300,1751441850,5360,5360,5360,5360,554
20250403,115200,1748472410,5350,5360,5360,5350,315
20250403,115100,1746784210,5360,5360,5360,5360,180
20250403,115000,1745819410,5360,5350,5370,5350,3047
20250403,114900,1729486010,5350,5340,5350,5340,210
20250403,114800,1728363510,5340,5340,5340,5340,0
20250403,114700,1728363510,5340,5350,5350,5340,177
20250403,114600,1727417050,5350,5350,5350,5350,222
20250403,114500,1726229350,5360,5340,5360,5340,2321
20250403,114400,1713822645,5335,5335,5335,5335,1
20250403,114300,1713817310,5340,5340,5340,5340,687
20250403,114200,1710148730,5340,5340,5340,5340,165
20250403,114100,1709267630,5340,5340,5340,5340,403
20250403,114000,1707115610,5340,5340,5340,5340,71
20250403,113900,1706736470,5340,5340,5340,5340,64
20250403,113800,1706394710,5340,5340,5340,5340,1146
20250403,113700,1700275070,5330,5340,5340,5330,1212
20250403,113600,1693812990,5340,5340,5340,5340,1343
20250403,113500,1686641370,5360,5330,5360,5330,2010
20250403,113400,1675883780,5330,5330,5330,5330,619
20250403,113300,1672584510,5330,5330,5330,5330,354
20250403,113200,1670697690,5320,5330,5330,5320,1493
20250403,113100,1662745000,5350,5340,5350,5340,253
20250403,113000,1661392970,5350,5340,5350,5340,2515
20250403,112900,1647940230,5340,5340,5340,5340,354
20250403,112800,1646049870,5340,5340,5340,5340,428
20250403,112700,1643764350,5340,5340,5340,5340,10
20250403,112600,1643710950,5330,5340,5340,5330,130
20250403,112500,1643017350,5340,5340,5340,5340,128
20250403,112400,1642333830,5340,5340,5340,5340,102
20250403,112300,1641789150,5340,5340,5340,5340,161
20250403,112200,1640929410,5340,5340,5340,5320,1870
20250403,112100,1630971780,5350,5350,5350,5350,101
20250403,112000,1630431430,5340,5340,5350,5340,3434
20250403,111900,1612069480,5340,5330,5340,5330,253
20250403,111800,1610720970,5330,5330,5330,5330,200
20250403,111700,1609654970,5330,5340,5340,5330,12
20250403,111600,1609590910,5330,5340,5340,5330,195
20250403,111500,1608549650,5330,5340,5340,5330,2903
20250403,111400,1593048920,5330,5340,5340,5330,1031
20250403,111300,1587543480,5340,5340,5340,5340,1124
20250403,111200,1581541320,5340,5340,5340,5340,1647
20250403,111100,1572746340,5340,5340,5340,5340,130
20250403,111000,1572052140,5340,5330,5340,5330,415
20250403,110900,1569840080,5330,5330,5330,5330,1112
20250403,110800,1563913120,5340,5340,5340,5340,6860
20250403,110700,1527280720,5330,5330,5330,5330,162
20250403,110600,1526417260,5330,5330,5330,5330,397
20250403,110500,1524301250,5330,5320,5340,5320,3484
20250403,110400,1505722340,5310,5320,5320,5310,501
20250403,110300,1503057030,5320,5320,5320,5320,1424
20250403,110200,1495481350,5310,5310,5310,5310,1
20250403,110100,1495476040,5300,5310,5310,5300,19
20250403,110000,1495375240,5320,5310,5330,5300,2497
20250403,105900,1482095060,5310,5310,5310,5310,2332
20250403,105800,1469712140,5310,5310,5310,5310,202
20250403,105700,1468639520,5310,5310,5310,5310,397
20250403,105600,1466531450,5310,5310,5310,5310,444
20250403,105500,1464173810,5310,5310,5310,5310,221
20250403,105400,1463000300,5310,5300,5320,5300,340
20250403,105300,1461192260,5300,5310,5310,5300,1260
20250403,105200,1454502160,5320,5310,5320,5300,2722
20250403,105100,1440060090,5310,5330,5330,5310,655
20250403,105000,1436573740,5330,5310,5350,5310,4456
20250403,104900,1412831020,5310,5310,5310,5310,74
20250403,104800,1412438080,5310,5310,5310,5310,280
20250403,104700,1410951280,5320,5320,5320,5320,102
20250403,104600,1410408640,5300,5310,5310,5300,789
20250403,104500,1406225810,5310,5310,5320,5310,2503
20250403,104400,1392931100,5300,5310,5310,5300,302
20250403,104300,1391329480,5300,5300,5310,5300,401
20250403,104200,1389203820,5310,5290,5310,5290,233
20250403,104100,1387968570,5300,5300,5300,5300,402
20250403,104000,1385837970,5300,5300,5310,5290,878
20250403,103900,1381190630,5300,5290,5300,5290,1304
20250403,103800,1374283930,5290,5300,5300,5290,360
20250403,103700,1372376190,5300,5300,5300,5300,810
20250403,103600,1368083190,5310,5330,5330,5310,1674
20250403,103500,1359190215,5340,5290,5340,5290,3499
20250403,103400,1340576165,5300,5300,5300,5300,4111
20250403,103300,1318787865,5300,5310,5310,5300,1446
20250403,103200,1311110445,5310,5310,5310,5310,111
20250403,103100,1310521035,5310,5320,5320,5310,612
20250403,103000,1307266675,5320,5320,5350,5310,2420
20250403,102900,1294355735,5320,5320,5320,5310,705
20250403,102800,1290605145,5320,5310,5320,5310,631
20250403,102700,1287248525,5320,5320,5330,5320,1452
20250403,102600,1279522775,5330,5330,5340,5330,1357
20250403,102500,1272289465,5330,5330,5330,5330,40
20250403,102400,1272076265,5330,5340,5340,5330,89
20250403,102300,1271601015,5340,5350,5350,5340,568
20250403,102200,1268567405,5340,5340,5340,5340,757
20250403,102100,1264525025,5340,5350,5350,5340,605
20250403,102000,1261289835,5350,5340,5370,5340,3153
20250403,101900,1244403915,5340,5340,5340,5330,231
20250403,101800,1243170385,5340,5330,5360,5320,3391
20250403,101700,1225093165,5330,5340,5340,5320,3195
20250403,101600,1208067935,5330,5340,5340,5330,1085
20250403,101500,1202282035,5340,5340,5360,5330,2869
20250403,101400,1186938475,5340,5340,5340,5330,283
20250403,101300,1185427885,5320,5340,5340,5320,98
20250403,101200,1184906465,5340,5320,5340,5320,234
20250403,101100,1183658845,5330,5320,5330,5320,144
20250403,101000,1182892045,5320,5320,5320,5320,187
20250403,100900,1181897205,5320,5330,5340,5320,422
20250403,100800,1179650485,5330,5330,5340,5330,4679
20250403,100700,1154710325,5330,5320,5330,5320,1211
20250403,100600,1148255935,5320,5340,5340,5320,142
20250403,100500,1147500375,5340,5330,5360,5330,2925
20250403,100400,1131867475,5320,5320,5320,5310,409
20250403,100300,1129694115,5320,5320,5330,5300,5056
20250403,100200,1102844085,5320,5330,5330,5310,181
20250403,100100,1101881125,5310,5330,5330,5310,1308
20250403,100000,1094926815,5330,5320,5340,5320,3405
20250403,095900,1076781665,5310,5320,5320,5310,164
20250403,095800,1075909405,5320,5330,5330,5310,3890
20250403,095700,1055214555,5330,5340,5340,5330,116
20250403,095600,1054596225,5340,5340,5340,5320,1518
20250403,095500,1046511265,5340,5320,5340,5320,2537
20250403,095400,1033014305,5340,5340,5340,5310,2307
20250403,095300,1020739075,5320,5340,5340,5320,1286
20250403,095200,1013881995,5350,5340,5350,5340,643
20250403,095100,1010442095,5350,5350,5350,5340,271
20250403,095000,1008992775,5340,5340,5360,5340,3595
20250403,094900,989756415,5340,5330,5340,5330,472
20250403,094800,987240605,5330,5320,5330,5320,804
20250403,094700,982955395,5320,5330,5340,5320,3487
20250403,094600,964382545,5350,5340,5350,5330,847
20250403,094500,959860975,5340,5340,5360,5320,2526
20250403,094400,946363785,5340,5340,5340,5300,2616
20250403,094300,932453700,5340,5330,5340,5330,1303
20250403,094200,925507530,5330,5330,5330,5320,333
20250403,094100,923732870,5320,5320,5320,5320,64
20250403,094000,923392390,5330,5330,5330,5330,26
20250403,093900,923253810,5320,5330,5350,5320,3321
20250403,093800,905526940,5320,5330,5340,5320,1282
20250403,093700,898692120,5330,5330,5340,5330,1989
20250403,093600,888088880,5330,5310,5330,5310,500
20250403,093500,885430140,5310,5290,5340,5280,4567
20250403,093400,861171300,5290,5300,5300,5290,1850
20250403,093300,851380600,5300,5300,5300,5290,346
20250403,093200,849548790,5290,5300,5300,5290,964
20250403,093100,844441630,5300,5300,5310,5290,1068
20250403,093000,838781150,5300,5300,5340,5300,2260
20250403,092900,826758540,5300,5300,5310,5290,5291
20250403,092800,798736280,5300,5300,5300,5290,4465
20250403,092700,775074190,5300,5300,5310,5290,613
20250403,092600,771825500,5300,5300,5300,5290,1570
20250403,092500,763504510,5300,5310,5310,5300,1602
20250403,092400,755001830,5310,5310,5310,5310,1612
20250403,092300,746442110,5300,5310,5320,5300,2745
20250403,092200,731883640,5300,5300,5310,5290,3420
20250403,092100,713754530,5300,5300,5300,5290,1678
20250403,092000,704861240,5300,5280,5310,5270,4536
20250403,091900,680831860,5280,5270,5300,5270,3857
20250403,091800,660501980,5270,5270,5300,5250,2380
20250403,091700,647962840,5260,5240,5280,5230,2617
20250403,091600,634197220,5240,5240,5240,5230,3343
20250403,091500,616680620,5240,5240,5260,5230,5201
20250403,091400,589413910,5240,5225,5240,5220,626
20250403,091300,586139655,5225,5230,5250,5220,6586
20250403,091200,551666970,5230,5230,5240,5230,4998
20250403,091100,525516720,5240,5230,5240,5220,2218
20250403,091000,513911960,5240,5240,5240,5230,771
20250403,090900,509879470,5240,5250,5250,5200,29837
20250403,090800,354205320,5250,5260,5260,5240,641
20250403,090700,350840240,5250,5270,5270,5230,12724
20250403,090600,283973720,5270,5270,5270,5250,3894
20250403,090500,263516850,5270,5270,5270,5250,6598
20250403,090400,228842310,5270,5270,5300,5250,2208
20250403,090300,217213920,5270,5260,5300,5260,3470
20250403,090200,198894290,5250,5260,5280,5240,2257
20250403,090100,187023250,5250,5270,5270,5240,2422
20250403,090000,174307030,5280,5320,5400,5240,32828
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184500 3193758630 5230 5230 5230 5230 8861
3 20250403 184400 3193758630 5230 5230 5230 5230 0
4 20250403 184300 3193758630 5230 5230 5230 5230 0
5 20250403 184200 3193758630 5230 5230 5230 5230 0
6 20250403 184100 3193758630 5230 5230 5230 5230 0
7 20250403 184000 3193758630 5230 5230 5230 5230 0
8 20250403 183900 3193758630 5230 5230 5230 5230 0
9 20250403 183800 3193758630 5230 5230 5230 5230 0
10 20250403 183700 3193758630 5230 5230 5230 5230 0
11 20250403 183600 3193758630 5230 5230 5230 5230 0
12 20250403 183500 3193758630 5230 5230 5230 5230 0
13 20250403 183400 3193758630 5230 5230 5230 5230 0
14 20250403 183300 3193758630 5230 5230 5230 5230 0
15 20250403 183200 3193758630 5230 5230 5230 5230 0
16 20250403 183100 3193758630 5230 5230 5230 5230 0
17 20250403 183000 3193758630 5230 5230 5230 5230 0
18 20250403 182900 3193758630 5230 5230 5230 5230 0
19 20250403 182800 3193758630 5230 5230 5230 5230 0
20 20250403 182700 3193758630 5230 5230 5230 5230 0
21 20250403 182600 3193758630 5230 5230 5230 5230 0
22 20250403 182500 3193758630 5230 5230 5230 5230 0
23 20250403 182400 3193758630 5230 5230 5230 5230 0
24 20250403 182300 3193758630 5230 5230 5230 5230 0
25 20250403 182200 3193758630 5230 5230 5230 5230 0
26 20250403 182100 3193758630 5230 5230 5230 5230 0
27 20250403 182000 3193758630 5230 5230 5230 5230 0
28 20250403 181900 3193758630 5230 5230 5230 5230 0
29 20250403 181800 3193758630 5230 5230 5230 5230 0
30 20250403 181700 3193758630 5230 5230 5230 5230 0
31 20250403 181600 3193758630 5230 5230 5230 5230 0
32 20250403 181500 3193758630 5230 5230 5230 5230 8861
33 20250403 181400 3193758630 5230 5230 5230 5230 0
34 20250403 181300 3193758630 5230 5230 5230 5230 0
35 20250403 181200 3193758630 5230 5230 5230 5230 0
36 20250403 181100 3193758630 5230 5230 5230 5230 0
37 20250403 181000 3193758630 5230 5230 5230 5230 0
38 20250403 180900 3193758630 5230 5230 5230 5230 0
39 20250403 180800 3193758630 5230 5230 5230 5230 0
40 20250403 180700 3193758630 5230 5230 5230 5230 0
41 20250403 180600 3193758630 5230 5230 5230 5230 0
42 20250403 180500 3193758630 5230 5230 5230 5230 0
43 20250403 180400 3193758630 5230 5230 5230 5230 0
44 20250403 180300 3193758630 5230 5230 5230 5230 0
45 20250403 180200 3193758630 5230 5230 5230 5230 0
46 20250403 180100 3193758630 5230 5230 5230 5230 0
47 20250403 180000 3193758630 5230 5230 5230 5230 0
48 20250403 175900 3193758630 5230 5230 5230 5230 0
49 20250403 175800 3193758630 5230 5230 5230 5230 0
50 20250403 175700 3193758630 5230 5230 5230 5230 0
51 20250403 175600 3193758630 5230 5230 5230 5230 0
52 20250403 175500 3193758630 5230 5230 5230 5230 0
53 20250403 175400 3193758630 5230 5230 5230 5230 0
54 20250403 175300 3193758630 5230 5230 5230 5230 0
55 20250403 175200 3193758630 5230 5230 5230 5230 0
56 20250403 175100 3193758630 5230 5230 5230 5230 0
57 20250403 175000 3193758630 5230 5230 5230 5230 0
58 20250403 174900 3193758630 5230 5230 5230 5230 0
59 20250403 174800 3193758630 5230 5230 5230 5230 0
60 20250403 174700 3193758630 5230 5230 5230 5230 0
61 20250403 174600 3193758630 5230 5230 5230 5230 0
62 20250403 174500 3193758630 5230 5230 5230 5230 8861
63 20250403 174400 3193758630 5230 5230 5230 5230 0
64 20250403 174300 3193758630 5230 5230 5230 5230 0
65 20250403 174200 3193758630 5230 5230 5230 5230 0
66 20250403 174100 3193758630 5230 5230 5230 5230 0
67 20250403 174000 3193758630 5230 5230 5230 5230 0
68 20250403 173900 3193758630 5230 5230 5230 5230 0
69 20250403 173800 3193758630 5230 5230 5230 5230 0
70 20250403 173700 3193758630 5230 5230 5230 5230 0
71 20250403 173600 3193758630 5230 5230 5230 5230 0
72 20250403 173500 3193758630 5230 5230 5230 5230 0
73 20250403 173400 3193758630 5230 5230 5230 5230 0
74 20250403 173300 3193758630 5230 5230 5230 5230 0
75 20250403 173200 3193758630 5230 5230 5230 5230 0
76 20250403 173100 3193758630 5230 5230 5230 5230 0
77 20250403 173000 3193758630 5230 5230 5230 5230 0
78 20250403 172900 3193758630 5230 5230 5230 5230 0
79 20250403 172800 3193758630 5230 5230 5230 5230 0
80 20250403 172700 3193758630 5230 5230 5230 5230 0
81 20250403 172600 3193758630 5230 5230 5230 5230 0
82 20250403 172500 3193758630 5230 5230 5230 5230 0
83 20250403 172400 3193758630 5230 5230 5230 5230 0
84 20250403 172300 3193758630 5230 5230 5230 5230 0
85 20250403 172200 3193758630 5230 5230 5230 5230 0
86 20250403 172100 3193758630 5230 5230 5230 5230 0
87 20250403 172000 3193758630 5230 5230 5230 5230 0
88 20250403 171900 3193758630 5230 5230 5230 5230 0
89 20250403 171800 3193758630 5230 5230 5230 5230 0
90 20250403 171700 3193758630 5230 5230 5230 5230 0
91 20250403 171600 3193758630 5230 5230 5230 5230 0
92 20250403 171500 3193758630 5230 5230 5230 5230 8861
93 20250403 171400 3193758630 5230 5230 5230 5230 0
94 20250403 171300 3193758630 5230 5230 5230 5230 0
95 20250403 171200 3193758630 5230 5230 5230 5230 0
96 20250403 171100 3193758630 5230 5230 5230 5230 0
97 20250403 171000 3193758630 5230 5230 5230 5230 0
98 20250403 170900 3193758630 5230 5230 5230 5230 0
99 20250403 170800 3193758630 5230 5230 5230 5230 0
100 20250403 170700 3193758630 5230 5230 5230 5230 0
101 20250403 170600 3193758630 5230 5230 5230 5230 0
102 20250403 170500 3193758630 5230 5230 5230 5230 0
103 20250403 170400 3193758630 5230 5230 5230 5230 0
104 20250403 170300 3193758630 5230 5230 5230 5230 0
105 20250403 170200 3193758630 5230 5230 5230 5230 0
106 20250403 170100 3193758630 5230 5230 5230 5230 0
107 20250403 170000 3193758630 5230 5230 5230 5230 0
108 20250403 165900 3193758630 5230 5230 5230 5230 0
109 20250403 165800 3193758630 5230 5230 5230 5230 0
110 20250403 165700 3193758630 5230 5230 5230 5230 0
111 20250403 165600 3193758630 5230 5230 5230 5230 0
112 20250403 165500 3193758630 5230 5230 5230 5230 0
113 20250403 165400 3193758630 5230 5230 5230 5230 0
114 20250403 165300 3193758630 5230 5230 5230 5230 0
115 20250403 165200 3193758630 5230 5230 5230 5230 0
116 20250403 165100 3193758630 5230 5230 5230 5230 0
117 20250403 165000 3193758630 5230 5230 5230 5230 0
118 20250403 164900 3193758630 5230 5230 5230 5230 0
119 20250403 164800 3193758630 5230 5230 5230 5230 0
120 20250403 164700 3193758630 5230 5230 5230 5230 0
121 20250403 164600 3193758630 5230 5230 5230 5230 0
122 20250403 164500 3193758630 5230 5230 5230 5230 8861
123 20250403 164400 3193758630 5230 5230 5230 5230 0
124 20250403 164300 3193758630 5230 5230 5230 5230 0
125 20250403 164200 3193758630 5230 5230 5230 5230 0
126 20250403 164100 3193758630 5230 5230 5230 5230 0
127 20250403 164000 3193758630 5230 5230 5230 5230 0
128 20250403 163900 3193758630 5230 5230 5230 5230 0
129 20250403 163800 3193758630 5230 5230 5230 5230 0
130 20250403 163700 3193758630 5230 5230 5230 5230 0
131 20250403 163600 3193758630 5230 5230 5230 5230 0
132 20250403 163500 3193758630 5230 5230 5230 5230 0
133 20250403 163400 3193758630 5230 5230 5230 5230 0
134 20250403 163300 3193758630 5230 5230 5230 5230 0
135 20250403 163200 3193758630 5230 5230 5230 5230 0
136 20250403 163100 3193758630 5230 5230 5230 5230 0
137 20250403 163000 3193758630 5230 5230 5230 5230 0
138 20250403 162900 3193758630 5230 5230 5230 5230 0
139 20250403 162800 3193758630 5230 5230 5230 5230 0
140 20250403 162700 3193758630 5230 5230 5230 5230 0
141 20250403 162600 3193758630 5230 5230 5230 5230 0
142 20250403 162500 3193758630 5230 5230 5230 5230 0
143 20250403 162400 3193758630 5230 5230 5230 5230 0
144 20250403 162300 3193758630 5230 5230 5230 5230 0
145 20250403 162200 3193758630 5230 5230 5230 5230 0
146 20250403 162100 3193758630 5230 5230 5230 5230 0
147 20250403 162000 3193758630 5230 5230 5230 5230 0
148 20250403 161900 3193758630 5230 5230 5230 5230 0
149 20250403 161800 3193758630 5230 5230 5230 5230 0
150 20250403 161700 3193758630 5230 5230 5230 5230 0
151 20250403 161600 3193758630 5230 5230 5230 5230 0
152 20250403 161500 3193758630 5230 5230 5230 5230 8861
153 20250403 161400 3193758630 5230 5230 5230 5230 0
154 20250403 161300 3193758630 5230 5230 5230 5230 0
155 20250403 161200 3193758630 5230 5230 5230 5230 0
156 20250403 161100 3193758630 5230 5230 5230 5230 0
157 20250403 161000 3193758630 5230 5230 5230 5230 0
158 20250403 160900 3193758630 5230 5230 5230 5230 0
159 20250403 160800 3193758630 5230 5230 5230 5230 0
160 20250403 160700 3193758630 5230 5230 5230 5230 0
161 20250403 160600 3193758630 5230 5230 5230 5230 0
162 20250403 160500 3193758630 5230 5230 5230 5230 0
163 20250403 160400 3193758630 5230 5230 5230 5230 0
164 20250403 160300 3193758630 5230 5230 5230 5230 0
165 20250403 160200 3193758630 5230 5230 5230 5230 0
166 20250403 160100 3193758630 5230 5230 5230 5230 0
167 20250403 160000 3193758630 5230 5230 5230 5230 0
168 20250403 155900 3193758630 5230 5230 5230 5230 0
169 20250403 155800 3193758630 5230 5230 5230 5230 0
170 20250403 155700 3193758630 5230 5230 5230 5230 0
171 20250403 155600 3193758630 5230 5230 5230 5230 0
172 20250403 155500 3193758630 5230 5230 5230 5230 0
173 20250403 155400 3193758630 5230 5230 5230 5230 0
174 20250403 155300 3193758630 5230 5230 5230 5230 0
175 20250403 155200 3193758630 5230 5230 5230 5230 0
176 20250403 155100 3193758630 5230 5230 5230 5230 0
177 20250403 155000 3193758630 5230 5230 5230 5230 0
178 20250403 154900 3193758630 5230 5230 5230 5230 0
179 20250403 154800 3193758630 5230 5230 5230 5230 0
180 20250403 154700 3193758630 5230 5230 5230 5230 0
181 20250403 154600 3193758630 5230 5230 5230 5230 0
182 20250403 154500 3193758630 5230 5230 5230 5230 8861
183 20250403 154400 3193758630 5230 5230 5230 5230 0
184 20250403 154300 3193758630 5230 5230 5230 5230 0
185 20250403 154200 3193758630 5230 5230 5230 5230 0
186 20250403 154100 3193758630 5230 5230 5230 5230 0
187 20250403 154000 3193758630 5230 5230 5230 5230 0
188 20250403 153900 3193758630 5230 5230 5230 5230 0
189 20250403 153800 3193758630 5230 5230 5230 5230 0
190 20250403 153700 3193758630 5230 5230 5230 5230 0
191 20250403 153600 3193758630 5230 5230 5230 5230 0
192 20250403 153500 3193758630 5230 5230 5230 5230 0
193 20250403 153400 3193758630 5230 5230 5230 5230 0
194 20250403 153300 3193758630 5230 5230 5230 5230 0
195 20250403 153200 3193758630 5230 5230 5230 5230 0
196 20250403 153100 3193758630 5230 5230 5230 5230 0
197 20250403 153000 3193758630 5230 5230 5230 5230 8861
198 20250403 152900 3147415600 5230 5230 5230 5230 0
199 20250403 152800 3147415600 5230 5230 5230 5230 0
200 20250403 152700 3147415600 5230 5230 5230 5230 0
201 20250403 152600 3147415600 5230 5230 5230 5230 0
202 20250403 152500 3147415600 5230 5230 5230 5230 0
203 20250403 152400 3147415600 5230 5230 5230 5230 0
204 20250403 152300 3147415600 5230 5230 5230 5230 0
205 20250403 152200 3147415600 5230 5230 5230 5230 0
206 20250403 152100 3147415600 5230 5230 5230 5230 0
207 20250403 152000 3147415600 5230 5230 5230 5230 0
208 20250403 151900 3147415600 5230 5230 5260 5230 5941
209 20250403 151800 3116285790 5230 5250 5250 5230 1562
210 20250403 151700 3108095670 5250 5250 5250 5230 859
211 20250403 151600 3103599590 5250 5240 5250 5230 947
212 20250403 151500 3098640815 5220 5230 5250 5220 4652
213 20250403 151400 3074331690 5230 5230 5230 5220 612
214 20250403 151300 3071132250 5230 5240 5240 5220 4151
215 20250403 151200 3049425460 5240 5230 5240 5230 3129
216 20250403 151100 3033042630 5235 5240 5240 5235 174
217 20250403 151000 3032130975 5240 5240 5240 5240 331
218 20250403 150900 3030396535 5230 5240 5245 5230 1472
219 20250403 150800 3022684355 5240 5240 5250 5235 1617
220 20250403 150700 3014201660 5240 5240 5240 5230 1215
221 20250403 150600 3007835090 5240 5240 5240 5240 740
222 20250403 150500 3003957490 5240 5240 5240 5230 1720
223 20250403 150400 2994944820 5240 5250 5250 5240 747
224 20250403 150300 2991025690 5250 5240 5250 5240 425
225 20250403 150200 2988797750 5250 5250 5250 5240 856
226 20250403 150100 2984305515 5240 5260 5260 5230 10421
227 20250403 150000 2929718985 5260 5270 5270 5250 676
228 20250403 145900 2926168375 5270 5260 5270 5250 682
229 20250403 145800 2922587425 5260 5260 5260 5260 1256
230 20250403 145700 2915980865 5260 5250 5260 5250 2812
231 20250403 145600 2901199085 5250 5260 5260 5250 1351
232 20250403 145500 2894106025 5250 5260 5260 5250 2746
233 20250403 145400 2879689045 5260 5260 5260 5260 6135
234 20250403 145300 2847418945 5260 5270 5270 5260 2132
235 20250403 145200 2836194625 5270 5270 5280 5270 1232
236 20250403 145100 2829701715 5280 5270 5280 5260 1438
237 20250403 145000 2822131395 5270 5270 5270 5260 1579
238 20250403 144900 2813813945 5260 5270 5270 5260 3280
239 20250403 144800 2796538385 5260 5280 5290 5260 1507
240 20250403 144700 2788596025 5280 5280 5280 5280 0
241 20250403 144600 2788596025 5280 5280 5280 5280 938
242 20250403 144500 2783643385 5280 5280 5280 5270 1854
243 20250403 144400 2773855775 5280 5280 5290 5280 1054
244 20250403 144300 2768290625 5280 5280 5280 5280 100
245 20250403 144200 2767762625 5290 5280 5290 5280 805
246 20250403 144100 2763506695 5290 5290 5290 5280 2639
247 20250403 144000 2749547765 5290 5290 5290 5280 263
248 20250403 143900 2748158025 5290 5280 5290 5280 369
249 20250403 143800 2746209205 5290 5290 5290 5290 110
250 20250403 143700 2745627305 5300 5300 5300 5290 45
251 20250403 143600 2745388815 5290 5290 5290 5290 100
252 20250403 143500 2744859815 5290 5290 5310 5290 3131
253 20250403 143400 2728284595 5270 5290 5290 5270 867
254 20250403 143300 2723705965 5290 5280 5290 5280 97
255 20250403 143200 2723193705 5280 5280 5280 5280 769
256 20250403 143100 2719133385 5270 5290 5290 5270 2054
257 20250403 143000 2708288865 5290 5290 5300 5290 2985
258 20250403 142900 2692492215 5280 5270 5280 5270 3873
259 20250403 142800 2672043955 5270 5270 5270 5250 2830
260 20250403 142700 2657158205 5280 5270 5280 5270 370
261 20250403 142600 2655206305 5270 5280 5280 5270 2526
262 20250403 142500 2641881795 5280 5280 5290 5280 129
263 20250403 142400 2641200055 5280 5280 5290 5270 1771
264 20250403 142300 2631858495 5280 5280 5280 5280 498
265 20250403 142200 2629229055 5280 5280 5280 5280 327
266 20250403 142100 2627502495 5270 5290 5290 5270 2864
267 20250403 142000 2612379425 5290 5300 5310 5290 10685
268 20250403 141900 2555798665 5300 5310 5310 5300 951
269 20250403 141800 2550751105 5300 5290 5310 5290 284
270 20250403 141700 2549246905 5280 5310 5320 5280 10014
271 20250403 141600 2496219375 5320 5310 5320 5310 15
272 20250403 141500 2496139695 5310 5315 5340 5300 3056
273 20250403 141400 2479894700 5315 5310 5315 5310 3509
274 20250403 141300 2461261905 5300 5310 5310 5300 450
275 20250403 141200 2458875585 5320 5320 5320 5320 44
276 20250403 141100 2458641505 5320 5310 5320 5300 452
277 20250403 141000 2456238405 5310 5310 5320 5310 2230
278 20250403 140900 2444396605 5310 5320 5320 5310 7114
279 20250403 140800 2406609125 5320 5330 5330 5320 756
280 20250403 140700 2402584885 5330 5330 5330 5320 571
281 20250403 140600 2399546415 5330 5330 5330 5330 132
282 20250403 140500 2398842855 5330 5330 5360 5320 3373
283 20250403 140400 2380813165 5330 5330 5330 5330 232
284 20250403 140300 2379576605 5330 5330 5330 5330 88
285 20250403 140200 2379107565 5330 5340 5340 5330 597
286 20250403 140100 2375920745 5330 5330 5330 5330 440
287 20250403 140000 2373575545 5360 5340 5360 5330 3412
288 20250403 135900 2355333815 5330 5330 5330 5330 366
289 20250403 135800 2353383035 5340 5340 5340 5340 3305
290 20250403 135700 2335734335 5340 5350 5350 5340 7774
291 20250403 135600 2294146245 5360 5360 5360 5360 44
292 20250403 135500 2293910405 5360 5360 5360 5360 143
293 20250403 135400 2293143925 5360 5360 5360 5360 277
294 20250403 135300 2291659205 5360 5370 5380 5360 1933
295 20250403 135200 2281291985 5360 5370 5370 5360 214
296 20250403 135100 2280144595 5360 5360 5360 5360 0
297 20250403 135000 2280144595 5360 5360 5380 5360 4330
298 20250403 134900 2256879570 5365 5365 5365 5365 0
299 20250403 134800 2256879570 5365 5365 5365 5365 3
300 20250403 134700 2256863475 5370 5370 5370 5370 168
301 20250403 134600 2255961315 5370 5370 5370 5370 1206
302 20250403 134500 2249485095 5370 5370 5380 5360 2678
303 20250403 134400 2235088465 5370 5370 5370 5370 2561
304 20250403 134300 2221335895 5370 5370 5370 5370 0
305 20250403 134200 2221335895 5370 5370 5370 5370 11
306 20250403 134100 2221276825 5380 5380 5380 5380 0
307 20250403 134000 2221276825 5380 5380 5380 5380 144
308 20250403 133900 2220502105 5380 5380 5380 5380 6
309 20250403 133800 2220469825 5380 5380 5380 5380 53
310 20250403 133700 2220184685 5380 5380 5380 5375 706
311 20250403 133600 2216386430 5380 5390 5390 5380 635
312 20250403 133500 2212970120 5390 5360 5400 5360 2980
313 20250403 133400 2196924950 5370 5370 5370 5370 21
314 20250403 133300 2196812180 5370 5370 5370 5370 44
315 20250403 133200 2196575900 5370 5370 5370 5370 418
316 20250403 133100 2194331240 5370 5370 5370 5370 1
317 20250403 133000 2194325870 5380 5370 5390 5370 2294
318 20250403 132900 2181982690 5370 5370 5370 5370 2347
319 20250403 132800 2169379300 5370 5380 5380 5370 244
320 20250403 132700 2168066780 5380 5380 5380 5380 0
321 20250403 132600 2168066780 5380 5380 5380 5380 530
322 20250403 132500 2165215380 5380 5380 5380 5380 22
323 20250403 132400 2165097020 5380 5390 5390 5380 500
324 20250403 132300 2162402150 5380 5380 5390 5380 645
325 20250403 132200 2158926050 5390 5380 5390 5380 1929
326 20250403 132100 2148528850 5390 5390 5390 5390 0
327 20250403 132000 2148528850 5390 5380 5400 5380 3143
328 20250403 131900 2131576360 5370 5370 5370 5370 0
329 20250403 131800 2131576360 5370 5380 5380 5370 188
330 20250403 131700 2130565240 5370 5380 5380 5370 335
331 20250403 131600 2128763140 5370 5370 5370 5370 755
332 20250403 131500 2124708790 5380 5370 5400 5370 3874
333 20250403 131400 2103839940 5370 5370 5370 5370 658
334 20250403 131300 2100306480 5370 5360 5370 5360 1722
335 20250403 131200 2091061390 5370 5370 5370 5370 69
336 20250403 131100 2090690860 5360 5360 5360 5360 39
337 20250403 131000 2090481820 5370 5380 5380 5370 113
338 20250403 130900 2089874480 5380 5370 5380 5370 21
339 20250403 130800 2089761690 5370 5370 5370 5370 172
340 20250403 130700 2088838050 5370 5370 5370 5370 951
341 20250403 130600 2083731180 5370 5370 5370 5370 18
342 20250403 130500 2083634520 5390 5370 5390 5370 2868
343 20250403 130400 2068188050 5370 5370 5370 5370 162
344 20250403 130300 2067318110 5370 5370 5370 5370 655
345 20250403 130200 2063800760 5370 5370 5370 5370 20
346 20250403 130100 2063693360 5370 5360 5370 5360 1065
347 20250403 130000 2057976280 5370 5360 5380 5360 2402
348 20250403 125900 2045063540 5360 5360 5360 5360 346
349 20250403 125800 2043208980 5360 5370 5370 5360 81
350 20250403 125700 2042774720 5370 5360 5370 5360 110
351 20250403 125600 2042184080 5360 5370 5370 5360 340
352 20250403 125500 2040358430 5370 5360 5370 5350 6803
353 20250403 125400 2003950640 5360 5360 5360 5360 387
354 20250403 125300 2001876320 5360 5350 5360 5350 9
355 20250403 125200 2001828150 5370 5370 5370 5370 543
356 20250403 125100 1998912240 5380 5380 5380 5380 0
357 20250403 125000 1998912240 5380 5360 5380 5360 2908
358 20250403 124900 1983286510 5360 5360 5360 5350 66
359 20250403 124800 1982932870 5360 5350 5360 5350 5041
360 20250403 124700 1955963510 5360 5360 5360 5360 73
361 20250403 124600 1955572230 5360 5360 5360 5360 5
362 20250403 124500 1955545430 5360 5360 5380 5350 2514
363 20250403 124400 1942060030 5350 5350 5350 5350 2701
364 20250403 124300 1927609680 5360 5370 5370 5360 1752
365 20250403 124200 1918218950 5370 5370 5370 5370 194
366 20250403 124100 1917177170 5370 5370 5370 5370 3
367 20250403 124000 1917161060 5370 5370 5380 5370 778
368 20250403 123900 1912982760 5370 5370 5370 5370 0
369 20250403 123800 1912982760 5370 5370 5370 5370 44
370 20250403 123700 1912746480 5370 5370 5370 5370 10
371 20250403 123600 1912692780 5360 5360 5360 5360 310
372 20250403 123500 1911031180 5360 5370 5390 5360 4455
373 20250403 123400 1887072310 5370 5370 5370 5370 103
374 20250403 123300 1886519200 5370 5370 5370 5370 218
375 20250403 123200 1885348540 5370 5360 5370 5360 209
376 20250403 123100 1884226310 5360 5360 5360 5360 10
377 20250403 123000 1884172710 5360 5360 5380 5360 2463
378 20250403 122900 1870934200 5360 5360 5360 5360 45
379 20250403 122800 1870693000 5360 5360 5360 5360 711
380 20250403 122700 1866882040 5360 5360 5360 5360 64
381 20250403 122600 1866539000 5360 5360 5360 5360 45
382 20250403 122500 1866297800 5360 5370 5370 5360 2206
383 20250403 122400 1854470940 5370 5370 5370 5370 5
384 20250403 122300 1854444090 5370 5370 5380 5370 121
385 20250403 122200 1853794310 5370 5370 5370 5370 583
386 20250403 122100 1850663600 5390 5390 5390 5390 0
387 20250403 122000 1850663600 5390 5360 5390 5360 2940
388 20250403 121900 1834846440 5370 5370 5370 5370 80
389 20250403 121800 1834416840 5370 5370 5370 5370 25
390 20250403 121700 1834282590 5370 5380 5380 5370 374
391 20250403 121600 1832273770 5380 5380 5380 5380 1494
392 20250403 121500 1824236050 5400 5370 5400 5370 2487
393 20250403 121400 1810843080 5380 5380 5380 5370 2131
394 20250403 121300 1799393500 5380 5380 5380 5380 87
395 20250403 121200 1798925440 5380 5380 5380 5380 0
396 20250403 121100 1798925440 5380 5380 5380 5380 46
397 20250403 121000 1798677960 5370 5380 5380 5370 223
398 20250403 120900 1797479410 5380 5390 5390 5380 60
399 20250403 120800 1797156110 5390 5390 5390 5390 56
400 20250403 120700 1796854270 5390 5380 5390 5380 1379
401 20250403 120600 1789424110 5380 5380 5380 5380 44
402 20250403 120500 1789187390 5390 5370 5390 5370 2853
403 20250403 120400 1773827690 5360 5360 5360 5360 10
404 20250403 120300 1773774090 5360 5360 5360 5360 30
405 20250403 120200 1773613290 5360 5360 5360 5360 183
406 20250403 120100 1772632410 5370 5370 5370 5370 0
407 20250403 120000 1772632410 5370 5360 5370 5360 2266
408 20250403 115900 1760465640 5360 5360 5360 5360 451
409 20250403 115800 1758048280 5360 5370 5370 5360 589
410 20250403 115700 1754891140 5370 5360 5370 5360 465
411 20250403 115600 1752397350 5370 5370 5370 5370 101
412 20250403 115500 1751854980 5370 5360 5370 5360 42
413 20250403 115400 1751629450 5360 5360 5360 5360 35
414 20250403 115300 1751441850 5360 5360 5360 5360 554
415 20250403 115200 1748472410 5350 5360 5360 5350 315
416 20250403 115100 1746784210 5360 5360 5360 5360 180
417 20250403 115000 1745819410 5360 5350 5370 5350 3047
418 20250403 114900 1729486010 5350 5340 5350 5340 210
419 20250403 114800 1728363510 5340 5340 5340 5340 0
420 20250403 114700 1728363510 5340 5350 5350 5340 177
421 20250403 114600 1727417050 5350 5350 5350 5350 222
422 20250403 114500 1726229350 5360 5340 5360 5340 2321
423 20250403 114400 1713822645 5335 5335 5335 5335 1
424 20250403 114300 1713817310 5340 5340 5340 5340 687
425 20250403 114200 1710148730 5340 5340 5340 5340 165
426 20250403 114100 1709267630 5340 5340 5340 5340 403
427 20250403 114000 1707115610 5340 5340 5340 5340 71
428 20250403 113900 1706736470 5340 5340 5340 5340 64
429 20250403 113800 1706394710 5340 5340 5340 5340 1146
430 20250403 113700 1700275070 5330 5340 5340 5330 1212
431 20250403 113600 1693812990 5340 5340 5340 5340 1343
432 20250403 113500 1686641370 5360 5330 5360 5330 2010
433 20250403 113400 1675883780 5330 5330 5330 5330 619
434 20250403 113300 1672584510 5330 5330 5330 5330 354
435 20250403 113200 1670697690 5320 5330 5330 5320 1493
436 20250403 113100 1662745000 5350 5340 5350 5340 253
437 20250403 113000 1661392970 5350 5340 5350 5340 2515
438 20250403 112900 1647940230 5340 5340 5340 5340 354
439 20250403 112800 1646049870 5340 5340 5340 5340 428
440 20250403 112700 1643764350 5340 5340 5340 5340 10
441 20250403 112600 1643710950 5330 5340 5340 5330 130
442 20250403 112500 1643017350 5340 5340 5340 5340 128
443 20250403 112400 1642333830 5340 5340 5340 5340 102
444 20250403 112300 1641789150 5340 5340 5340 5340 161
445 20250403 112200 1640929410 5340 5340 5340 5320 1870
446 20250403 112100 1630971780 5350 5350 5350 5350 101
447 20250403 112000 1630431430 5340 5340 5350 5340 3434
448 20250403 111900 1612069480 5340 5330 5340 5330 253
449 20250403 111800 1610720970 5330 5330 5330 5330 200
450 20250403 111700 1609654970 5330 5340 5340 5330 12
451 20250403 111600 1609590910 5330 5340 5340 5330 195
452 20250403 111500 1608549650 5330 5340 5340 5330 2903
453 20250403 111400 1593048920 5330 5340 5340 5330 1031
454 20250403 111300 1587543480 5340 5340 5340 5340 1124
455 20250403 111200 1581541320 5340 5340 5340 5340 1647
456 20250403 111100 1572746340 5340 5340 5340 5340 130
457 20250403 111000 1572052140 5340 5330 5340 5330 415
458 20250403 110900 1569840080 5330 5330 5330 5330 1112
459 20250403 110800 1563913120 5340 5340 5340 5340 6860
460 20250403 110700 1527280720 5330 5330 5330 5330 162
461 20250403 110600 1526417260 5330 5330 5330 5330 397
462 20250403 110500 1524301250 5330 5320 5340 5320 3484
463 20250403 110400 1505722340 5310 5320 5320 5310 501
464 20250403 110300 1503057030 5320 5320 5320 5320 1424
465 20250403 110200 1495481350 5310 5310 5310 5310 1
466 20250403 110100 1495476040 5300 5310 5310 5300 19
467 20250403 110000 1495375240 5320 5310 5330 5300 2497
468 20250403 105900 1482095060 5310 5310 5310 5310 2332
469 20250403 105800 1469712140 5310 5310 5310 5310 202
470 20250403 105700 1468639520 5310 5310 5310 5310 397
471 20250403 105600 1466531450 5310 5310 5310 5310 444
472 20250403 105500 1464173810 5310 5310 5310 5310 221
473 20250403 105400 1463000300 5310 5300 5320 5300 340
474 20250403 105300 1461192260 5300 5310 5310 5300 1260
475 20250403 105200 1454502160 5320 5310 5320 5300 2722
476 20250403 105100 1440060090 5310 5330 5330 5310 655
477 20250403 105000 1436573740 5330 5310 5350 5310 4456
478 20250403 104900 1412831020 5310 5310 5310 5310 74
479 20250403 104800 1412438080 5310 5310 5310 5310 280
480 20250403 104700 1410951280 5320 5320 5320 5320 102
481 20250403 104600 1410408640 5300 5310 5310 5300 789
482 20250403 104500 1406225810 5310 5310 5320 5310 2503
483 20250403 104400 1392931100 5300 5310 5310 5300 302
484 20250403 104300 1391329480 5300 5300 5310 5300 401
485 20250403 104200 1389203820 5310 5290 5310 5290 233
486 20250403 104100 1387968570 5300 5300 5300 5300 402
487 20250403 104000 1385837970 5300 5300 5310 5290 878
488 20250403 103900 1381190630 5300 5290 5300 5290 1304
489 20250403 103800 1374283930 5290 5300 5300 5290 360
490 20250403 103700 1372376190 5300 5300 5300 5300 810
491 20250403 103600 1368083190 5310 5330 5330 5310 1674
492 20250403 103500 1359190215 5340 5290 5340 5290 3499
493 20250403 103400 1340576165 5300 5300 5300 5300 4111
494 20250403 103300 1318787865 5300 5310 5310 5300 1446
495 20250403 103200 1311110445 5310 5310 5310 5310 111
496 20250403 103100 1310521035 5310 5320 5320 5310 612
497 20250403 103000 1307266675 5320 5320 5350 5310 2420
498 20250403 102900 1294355735 5320 5320 5320 5310 705
499 20250403 102800 1290605145 5320 5310 5320 5310 631
500 20250403 102700 1287248525 5320 5320 5330 5320 1452
501 20250403 102600 1279522775 5330 5330 5340 5330 1357
502 20250403 102500 1272289465 5330 5330 5330 5330 40
503 20250403 102400 1272076265 5330 5340 5340 5330 89
504 20250403 102300 1271601015 5340 5350 5350 5340 568
505 20250403 102200 1268567405 5340 5340 5340 5340 757
506 20250403 102100 1264525025 5340 5350 5350 5340 605
507 20250403 102000 1261289835 5350 5340 5370 5340 3153
508 20250403 101900 1244403915 5340 5340 5340 5330 231
509 20250403 101800 1243170385 5340 5330 5360 5320 3391
510 20250403 101700 1225093165 5330 5340 5340 5320 3195
511 20250403 101600 1208067935 5330 5340 5340 5330 1085
512 20250403 101500 1202282035 5340 5340 5360 5330 2869
513 20250403 101400 1186938475 5340 5340 5340 5330 283
514 20250403 101300 1185427885 5320 5340 5340 5320 98
515 20250403 101200 1184906465 5340 5320 5340 5320 234
516 20250403 101100 1183658845 5330 5320 5330 5320 144
517 20250403 101000 1182892045 5320 5320 5320 5320 187
518 20250403 100900 1181897205 5320 5330 5340 5320 422
519 20250403 100800 1179650485 5330 5330 5340 5330 4679
520 20250403 100700 1154710325 5330 5320 5330 5320 1211
521 20250403 100600 1148255935 5320 5340 5340 5320 142
522 20250403 100500 1147500375 5340 5330 5360 5330 2925
523 20250403 100400 1131867475 5320 5320 5320 5310 409
524 20250403 100300 1129694115 5320 5320 5330 5300 5056
525 20250403 100200 1102844085 5320 5330 5330 5310 181
526 20250403 100100 1101881125 5310 5330 5330 5310 1308
527 20250403 100000 1094926815 5330 5320 5340 5320 3405
528 20250403 095900 1076781665 5310 5320 5320 5310 164
529 20250403 095800 1075909405 5320 5330 5330 5310 3890
530 20250403 095700 1055214555 5330 5340 5340 5330 116
531 20250403 095600 1054596225 5340 5340 5340 5320 1518
532 20250403 095500 1046511265 5340 5320 5340 5320 2537
533 20250403 095400 1033014305 5340 5340 5340 5310 2307
534 20250403 095300 1020739075 5320 5340 5340 5320 1286
535 20250403 095200 1013881995 5350 5340 5350 5340 643
536 20250403 095100 1010442095 5350 5350 5350 5340 271
537 20250403 095000 1008992775 5340 5340 5360 5340 3595
538 20250403 094900 989756415 5340 5330 5340 5330 472
539 20250403 094800 987240605 5330 5320 5330 5320 804
540 20250403 094700 982955395 5320 5330 5340 5320 3487
541 20250403 094600 964382545 5350 5340 5350 5330 847
542 20250403 094500 959860975 5340 5340 5360 5320 2526
543 20250403 094400 946363785 5340 5340 5340 5300 2616
544 20250403 094300 932453700 5340 5330 5340 5330 1303
545 20250403 094200 925507530 5330 5330 5330 5320 333
546 20250403 094100 923732870 5320 5320 5320 5320 64
547 20250403 094000 923392390 5330 5330 5330 5330 26
548 20250403 093900 923253810 5320 5330 5350 5320 3321
549 20250403 093800 905526940 5320 5330 5340 5320 1282
550 20250403 093700 898692120 5330 5330 5340 5330 1989
551 20250403 093600 888088880 5330 5310 5330 5310 500
552 20250403 093500 885430140 5310 5290 5340 5280 4567
553 20250403 093400 861171300 5290 5300 5300 5290 1850
554 20250403 093300 851380600 5300 5300 5300 5290 346
555 20250403 093200 849548790 5290 5300 5300 5290 964
556 20250403 093100 844441630 5300 5300 5310 5290 1068
557 20250403 093000 838781150 5300 5300 5340 5300 2260
558 20250403 092900 826758540 5300 5300 5310 5290 5291
559 20250403 092800 798736280 5300 5300 5300 5290 4465
560 20250403 092700 775074190 5300 5300 5310 5290 613
561 20250403 092600 771825500 5300 5300 5300 5290 1570
562 20250403 092500 763504510 5300 5310 5310 5300 1602
563 20250403 092400 755001830 5310 5310 5310 5310 1612
564 20250403 092300 746442110 5300 5310 5320 5300 2745
565 20250403 092200 731883640 5300 5300 5310 5290 3420
566 20250403 092100 713754530 5300 5300 5300 5290 1678
567 20250403 092000 704861240 5300 5280 5310 5270 4536
568 20250403 091900 680831860 5280 5270 5300 5270 3857
569 20250403 091800 660501980 5270 5270 5300 5250 2380
570 20250403 091700 647962840 5260 5240 5280 5230 2617
571 20250403 091600 634197220 5240 5240 5240 5230 3343
572 20250403 091500 616680620 5240 5240 5260 5230 5201
573 20250403 091400 589413910 5240 5225 5240 5220 626
574 20250403 091300 586139655 5225 5230 5250 5220 6586
575 20250403 091200 551666970 5230 5230 5240 5230 4998
576 20250403 091100 525516720 5240 5230 5240 5220 2218
577 20250403 091000 513911960 5240 5240 5240 5230 771
578 20250403 090900 509879470 5240 5250 5250 5200 29837
579 20250403 090800 354205320 5250 5260 5260 5240 641
580 20250403 090700 350840240 5250 5270 5270 5230 12724
581 20250403 090600 283973720 5270 5270 5270 5250 3894
582 20250403 090500 263516850 5270 5270 5270 5250 6598
583 20250403 090400 228842310 5270 5270 5300 5250 2208
584 20250403 090300 217213920 5270 5260 5300 5260 3470
585 20250403 090200 198894290 5250 5260 5280 5240 2257
586 20250403 090100 187023250 5250 5270 5270 5240 2422
587 20250403 090000 174307030 5280 5320 5400 5240 32828