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

602
034120/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190000,632694345,19230,19230,19230,19230,1299
20250403,185900,632694345,19230,19230,19230,19230,0
20250403,185800,632694345,19230,19230,19230,19230,0
20250403,185700,632694345,19230,19230,19230,19230,0
20250403,185600,632694345,19230,19230,19230,19230,0
20250403,185500,632694345,19230,19230,19230,19230,0
20250403,185400,632694345,19230,19230,19230,19230,0
20250403,185300,632694345,19230,19230,19230,19230,0
20250403,185200,632694345,19230,19230,19230,19230,0
20250403,185100,632694345,19230,19230,19230,19230,0
20250403,185000,632694345,19230,19230,19230,19230,0
20250403,184900,632694345,19230,19230,19230,19230,0
20250403,184800,632694345,19230,19230,19230,19230,0
20250403,184700,632694345,19230,19230,19230,19230,0
20250403,184600,632694345,19230,19230,19230,19230,0
20250403,184500,632694345,19230,19230,19230,19230,0
20250403,184400,632694345,19230,19230,19230,19230,0
20250403,184300,632694345,19230,19230,19230,19230,0
20250403,184200,632694345,19230,19230,19230,19230,0
20250403,184100,632694345,19230,19230,19230,19230,0
20250403,184000,632694345,19230,19230,19230,19230,0
20250403,183900,632694345,19230,19230,19230,19230,0
20250403,183800,632694345,19230,19230,19230,19230,0
20250403,183700,632694345,19230,19230,19230,19230,0
20250403,183600,632694345,19230,19230,19230,19230,0
20250403,183500,632694345,19230,19230,19230,19230,0
20250403,183400,632694345,19230,19230,19230,19230,0
20250403,183300,632694345,19230,19230,19230,19230,0
20250403,183200,632694345,19230,19230,19230,19230,0
20250403,183100,632694345,19230,19230,19230,19230,0
20250403,183000,632694345,19230,19230,19230,19230,1299
20250403,182900,632694345,19230,19230,19230,19230,0
20250403,182800,632694345,19230,19230,19230,19230,0
20250403,182700,632694345,19230,19230,19230,19230,0
20250403,182600,632694345,19230,19230,19230,19230,0
20250403,182500,632694345,19230,19230,19230,19230,0
20250403,182400,632694345,19230,19230,19230,19230,0
20250403,182300,632694345,19230,19230,19230,19230,0
20250403,182200,632694345,19230,19230,19230,19230,0
20250403,182100,632694345,19230,19230,19230,19230,0
20250403,182000,632694345,19230,19230,19230,19230,0
20250403,181900,632694345,19230,19230,19230,19230,0
20250403,181800,632694345,19230,19230,19230,19230,0
20250403,181700,632694345,19230,19230,19230,19230,0
20250403,181600,632694345,19230,19230,19230,19230,0
20250403,181500,632694345,19230,19230,19230,19230,0
20250403,181400,632694345,19230,19230,19230,19230,0
20250403,181300,632694345,19230,19230,19230,19230,0
20250403,181200,632694345,19230,19230,19230,19230,0
20250403,181100,632694345,19230,19230,19230,19230,0
20250403,181000,632694345,19230,19230,19230,19230,0
20250403,180900,632694345,19230,19230,19230,19230,0
20250403,180800,632694345,19230,19230,19230,19230,0
20250403,180700,632694345,19230,19230,19230,19230,0
20250403,180600,632694345,19230,19230,19230,19230,0
20250403,180500,632694345,19230,19230,19230,19230,0
20250403,180400,632694345,19230,19230,19230,19230,0
20250403,180300,632694345,19230,19230,19230,19230,0
20250403,180200,632694345,19230,19230,19230,19230,0
20250403,180100,632694345,19230,19230,19230,19230,0
20250403,180000,632694345,19230,19230,19230,19230,1299
20250403,175900,632694345,19230,19230,19230,19230,0
20250403,175800,632694345,19230,19230,19230,19230,0
20250403,175700,632694345,19230,19230,19230,19230,0
20250403,175600,632694345,19230,19230,19230,19230,0
20250403,175500,632694345,19230,19230,19230,19230,0
20250403,175400,632694345,19230,19230,19230,19230,0
20250403,175300,632694345,19230,19230,19230,19230,0
20250403,175200,632694345,19230,19230,19230,19230,0
20250403,175100,632694345,19230,19230,19230,19230,0
20250403,175000,632694345,19230,19230,19230,19230,0
20250403,174900,632694345,19230,19230,19230,19230,0
20250403,174800,632694345,19230,19230,19230,19230,0
20250403,174700,632694345,19230,19230,19230,19230,0
20250403,174600,632694345,19230,19230,19230,19230,0
20250403,174500,632694345,19230,19230,19230,19230,0
20250403,174400,632694345,19230,19230,19230,19230,0
20250403,174300,632694345,19230,19230,19230,19230,0
20250403,174200,632694345,19230,19230,19230,19230,0
20250403,174100,632694345,19230,19230,19230,19230,0
20250403,174000,632694345,19230,19230,19230,19230,0
20250403,173900,632694345,19230,19230,19230,19230,0
20250403,173800,632694345,19230,19230,19230,19230,0
20250403,173700,632694345,19230,19230,19230,19230,0
20250403,173600,632694345,19230,19230,19230,19230,0
20250403,173500,632694345,19230,19230,19230,19230,0
20250403,173400,632694345,19230,19230,19230,19230,0
20250403,173300,632694345,19230,19230,19230,19230,0
20250403,173200,632694345,19230,19230,19230,19230,0
20250403,173100,632694345,19230,19230,19230,19230,0
20250403,173000,632694345,19230,19230,19230,19230,1299
20250403,172900,632694345,19230,19230,19230,19230,0
20250403,172800,632694345,19230,19230,19230,19230,0
20250403,172700,632694345,19230,19230,19230,19230,0
20250403,172600,632694345,19230,19230,19230,19230,0
20250403,172500,632694345,19230,19230,19230,19230,0
20250403,172400,632694345,19230,19230,19230,19230,0
20250403,172300,632694345,19230,19230,19230,19230,0
20250403,172200,632694345,19230,19230,19230,19230,0
20250403,172100,632694345,19230,19230,19230,19230,0
20250403,172000,632694345,19230,19230,19230,19230,0
20250403,171900,632694345,19230,19230,19230,19230,0
20250403,171800,632694345,19230,19230,19230,19230,0
20250403,171700,632694345,19230,19230,19230,19230,0
20250403,171600,632694345,19230,19230,19230,19230,0
20250403,171500,632694345,19230,19230,19230,19230,0
20250403,171400,632694345,19230,19230,19230,19230,0
20250403,171300,632694345,19230,19230,19230,19230,0
20250403,171200,632694345,19230,19230,19230,19230,0
20250403,171100,632694345,19230,19230,19230,19230,0
20250403,171000,632694345,19230,19230,19230,19230,0
20250403,170900,632694345,19230,19230,19230,19230,0
20250403,170800,632694345,19230,19230,19230,19230,0
20250403,170700,632694345,19230,19230,19230,19230,0
20250403,170600,632694345,19230,19230,19230,19230,0
20250403,170500,632694345,19230,19230,19230,19230,0
20250403,170400,632694345,19230,19230,19230,19230,0
20250403,170300,632694345,19230,19230,19230,19230,0
20250403,170200,632694345,19230,19230,19230,19230,0
20250403,170100,632694345,19230,19230,19230,19230,0
20250403,170000,632694345,19230,19230,19230,19230,1299
20250403,165900,632694345,19230,19230,19230,19230,0
20250403,165800,632694345,19230,19230,19230,19230,0
20250403,165700,632694345,19230,19230,19230,19230,0
20250403,165600,632694345,19230,19230,19230,19230,0
20250403,165500,632694345,19230,19230,19230,19230,0
20250403,165400,632694345,19230,19230,19230,19230,0
20250403,165300,632694345,19230,19230,19230,19230,0
20250403,165200,632694345,19230,19230,19230,19230,0
20250403,165100,632694345,19230,19230,19230,19230,0
20250403,165000,632694345,19230,19230,19230,19230,0
20250403,164900,632694345,19230,19230,19230,19230,0
20250403,164800,632694345,19230,19230,19230,19230,0
20250403,164700,632694345,19230,19230,19230,19230,0
20250403,164600,632694345,19230,19230,19230,19230,0
20250403,164500,632694345,19230,19230,19230,19230,0
20250403,164400,632694345,19230,19230,19230,19230,0
20250403,164300,632694345,19230,19230,19230,19230,0
20250403,164200,632694345,19230,19230,19230,19230,0
20250403,164100,632694345,19230,19230,19230,19230,0
20250403,164000,632694345,19230,19230,19230,19230,0
20250403,163900,632694345,19230,19230,19230,19230,0
20250403,163800,632694345,19230,19230,19230,19230,0
20250403,163700,632694345,19230,19230,19230,19230,0
20250403,163600,632694345,19230,19230,19230,19230,0
20250403,163500,632694345,19230,19230,19230,19230,0
20250403,163400,632694345,19230,19230,19230,19230,0
20250403,163300,632694345,19230,19230,19230,19230,0
20250403,163200,632694345,19230,19230,19230,19230,0
20250403,163100,632694345,19230,19230,19230,19230,0
20250403,163000,632694345,19230,19230,19230,19230,1299
20250403,162900,632694345,19230,19230,19230,19230,0
20250403,162800,632694345,19230,19230,19230,19230,0
20250403,162700,632694345,19230,19230,19230,19230,0
20250403,162600,632694345,19230,19230,19230,19230,0
20250403,162500,632694345,19230,19230,19230,19230,0
20250403,162400,632694345,19230,19230,19230,19230,0
20250403,162300,632694345,19230,19230,19230,19230,0
20250403,162200,632694345,19230,19230,19230,19230,0
20250403,162100,632694345,19230,19230,19230,19230,0
20250403,162000,632694345,19230,19230,19230,19230,0
20250403,161900,632694345,19230,19230,19230,19230,0
20250403,161800,632694345,19230,19230,19230,19230,0
20250403,161700,632694345,19230,19230,19230,19230,0
20250403,161600,632694345,19230,19230,19230,19230,0
20250403,161500,632694345,19230,19230,19230,19230,0
20250403,161400,632694345,19230,19230,19230,19230,0
20250403,161300,632694345,19230,19230,19230,19230,0
20250403,161200,632694345,19230,19230,19230,19230,0
20250403,161100,632694345,19230,19230,19230,19230,0
20250403,161000,632694345,19230,19230,19230,19230,0
20250403,160900,632694345,19230,19230,19230,19230,0
20250403,160800,632694345,19230,19230,19230,19230,0
20250403,160700,632694345,19230,19230,19230,19230,0
20250403,160600,632694345,19230,19230,19230,19230,0
20250403,160500,632694345,19230,19230,19230,19230,0
20250403,160400,632694345,19230,19230,19230,19230,0
20250403,160300,632694345,19230,19230,19230,19230,0
20250403,160200,632694345,19230,19230,19230,19230,0
20250403,160100,632694345,19230,19230,19230,19230,0
20250403,160000,632694345,19230,19230,19230,19230,1299
20250403,155900,632694345,19230,19230,19230,19230,0
20250403,155800,632694345,19230,19230,19230,19230,0
20250403,155700,632694345,19230,19230,19230,19230,0
20250403,155600,632694345,19230,19230,19230,19230,0
20250403,155500,632694345,19230,19230,19230,19230,0
20250403,155400,632694345,19230,19230,19230,19230,0
20250403,155300,632694345,19230,19230,19230,19230,0
20250403,155200,632694345,19230,19230,19230,19230,0
20250403,155100,632694345,19230,19230,19230,19230,0
20250403,155000,632694345,19230,19230,19230,19230,0
20250403,154900,632694345,19230,19230,19230,19230,0
20250403,154800,632694345,19230,19230,19230,19230,0
20250403,154700,632694345,19230,19230,19230,19230,0
20250403,154600,632694345,19230,19230,19230,19230,0
20250403,154500,632694345,19230,19230,19230,19230,0
20250403,154400,632694345,19230,19230,19230,19230,0
20250403,154300,632694345,19230,19230,19230,19230,0
20250403,154200,632694345,19230,19230,19230,19230,0
20250403,154100,632694345,19230,19230,19230,19230,0
20250403,154000,632694345,19230,19230,19230,19230,0
20250403,153900,632694345,19230,19230,19230,19230,0
20250403,153800,632694345,19230,19230,19230,19230,0
20250403,153700,632694345,19230,19230,19230,19230,0
20250403,153600,632694345,19230,19230,19230,19230,0
20250403,153500,632694345,19230,19230,19230,19230,0
20250403,153400,632694345,19230,19230,19230,19230,0
20250403,153300,632694345,19230,19230,19230,19230,0
20250403,153200,632694345,19230,19230,19230,19230,0
20250403,153100,632694345,19230,19230,19230,19230,0
20250403,153000,632694345,19230,19230,19230,19230,2598
20250403,152900,607714575,19240,19240,19240,19240,0
20250403,152800,607714575,19240,19240,19240,19240,0
20250403,152700,607714575,19240,19240,19240,19240,0
20250403,152600,607714575,19240,19240,19240,19240,0
20250403,152500,607714575,19240,19240,19240,19240,0
20250403,152400,607714575,19240,19240,19240,19240,0
20250403,152300,607714575,19240,19240,19240,19240,0
20250403,152200,607714575,19240,19240,19240,19240,0
20250403,152100,607714575,19240,19240,19240,19240,0
20250403,152000,607714575,19240,19240,19240,19240,0
20250403,151900,607714575,19240,19210,19240,19210,182
20250403,151800,604215175,19200,19200,19200,19200,0
20250403,151700,604215175,19200,19200,19210,19200,58
20250403,151600,603101535,19200,19200,19210,19200,247
20250403,151500,598358315,19200,19190,19200,19190,618
20250403,151400,586493845,19180,19180,19190,19180,156
20250403,151300,583501715,19170,19170,19170,19170,59
20250403,151200,582370685,19170,19170,19170,19170,71
20250403,151100,581009615,19170,19170,19170,19160,255
20250403,151000,576123465,19170,19160,19170,19160,3
20250403,150900,576065965,19170,19170,19170,19170,7
20250403,150800,575931775,19170,19140,19170,19140,475
20250403,150700,566840075,19140,19140,19140,19140,6
20250403,150600,566725235,19140,19150,19170,19140,33
20250403,150500,566093455,19140,19150,19150,19140,15
20250403,150400,565806275,19130,19150,19150,19130,141
20250403,150300,563108885,19150,19140,19150,19130,34
20250403,150200,562458215,19150,19170,19170,19150,21
20250403,150100,562055965,19170,19170,19170,19170,10
20250403,150000,561864265,19170,19160,19170,19150,23
20250403,145900,561423705,19170,19170,19170,19170,36
20250403,145800,560733585,19170,19170,19170,19170,14
20250403,145700,560465205,19170,19160,19170,19160,36
20250403,145600,559775415,19170,19160,19170,19150,33
20250403,145500,559142965,19160,19160,19160,19160,30
20250403,145400,558568165,19160,19160,19160,19150,30
20250403,145300,557993385,19160,19160,19160,19160,16
20250403,145200,557686825,19160,19160,19160,19160,21
20250403,145100,557284465,19170,19160,19170,19150,43
20250403,145000,556460575,19160,19160,19160,19160,24
20250403,144900,556000735,19160,19160,19160,19120,40
20250403,144800,555234995,19120,19150,19160,19120,58
20250403,144700,554125385,19160,19150,19160,19150,32
20250403,144600,553512275,19150,19150,19160,19150,96
20250403,144500,551673685,19140,19150,19150,19140,34
20250403,144400,551022625,19150,19150,19150,19150,23
20250403,144300,550582175,19130,19150,19150,19130,130
20250403,144200,548093785,19140,19150,19150,19140,22
20250403,144100,547672495,19150,19150,19150,19150,98
20250403,144000,545795795,19160,19170,19170,19160,65
20250403,143900,544550305,19170,19170,19170,19160,56
20250403,143800,543477065,19170,19170,19170,19170,26
20250403,143700,542978645,19170,19160,19170,19160,816
20250403,143600,527343795,19160,19160,19160,19160,34
20250403,143500,526692355,19160,19160,19160,19160,24
20250403,143400,526232515,19160,19160,19160,19160,64
20250403,143300,525006275,19160,19160,19160,19160,27
20250403,143200,524488955,19160,19160,19160,19160,11
20250403,143100,524278195,19160,19150,19160,19140,25
20250403,143000,523799385,19150,19150,19150,19150,31
20250403,142900,523205735,19150,19140,19150,19140,56
20250403,142800,522133865,19140,19140,19140,19140,29
20250403,142700,521578805,19140,19150,19150,19140,33
20250403,142600,520947005,19150,19140,19150,19140,12
20250403,142500,520717305,19140,19140,19140,19130,47
20250403,142400,519817925,19130,19140,19140,19130,66
20250403,142300,518555085,19130,19140,19140,19130,33
20250403,142200,517923525,19140,19140,19140,19140,32
20250403,142100,517311045,19140,19140,19140,19130,13
20250403,142000,517062275,19140,19140,19140,19130,50
20250403,141900,516105475,19140,19130,19140,19130,34
20250403,141800,515454775,19140,19130,19140,19130,30
20250403,141700,514880615,19130,19130,19130,19130,23
20250403,141600,514440625,19120,19130,19130,19120,29
20250403,141500,513885905,19130,19140,19140,19130,33
20250403,141400,513254535,19130,19130,19130,19120,75
20250403,141300,511820395,19130,19130,19130,19130,8
20250403,141200,511667355,19130,19120,19130,19120,120
20250403,141100,509372825,19120,19120,19120,19100,171
20250403,141000,506105915,19120,19120,19120,19120,7
20250403,140900,505972075,19120,19120,19120,19120,29
20250403,140800,505417595,19120,19120,19120,19120,30
20250403,140700,504843995,19120,19120,19120,19120,27
20250403,140600,504327755,19120,19120,19120,19120,54
20250403,140500,503295275,19130,19130,19130,19130,67
20250403,140400,502013565,19130,19130,19130,19120,19
20250403,140300,501650175,19130,19120,19130,19120,29
20250403,140200,501095415,19130,19130,19130,19130,28
20250403,140100,500559775,19120,19120,19130,19120,42
20250403,140000,499756635,19120,19120,19120,19120,25
20250403,135900,499278635,19120,19120,19120,19120,16
20250403,135800,498972715,19120,19120,19120,19110,33
20250403,135700,498341855,19120,19120,19120,19120,65
20250403,135600,497099055,19120,19110,19120,19110,26
20250403,135500,496601945,19120,19110,19120,19110,24
20250403,135400,496143285,19110,19110,19110,19100,54
20250403,135300,495111355,19110,19110,19110,19110,30
20250403,135200,494538055,19110,19110,19110,19110,24
20250403,135100,494079415,19100,19100,19100,19100,49
20250403,135000,493143515,19100,19110,19110,19100,73
20250403,134900,491749025,19110,19110,19110,19110,37
20250403,134800,491041955,19110,19110,19110,19110,12
20250403,134700,490812635,19110,19110,19110,19110,27
20250403,134600,490296665,19110,19100,19110,19100,16
20250403,134500,489991025,19100,19100,19100,19100,29
20250403,134400,489437125,19100,19100,19100,19090,29
20250403,134300,488883235,19100,19100,19100,19100,15
20250403,134200,488596735,19100,19100,19100,19100,23
20250403,134100,488157435,19100,19100,19100,19100,52
20250403,134000,487164235,19100,19100,19100,19100,37
20250403,133900,486457535,19100,19100,19100,19100,24
20250403,133800,485999135,19100,19100,19100,19100,9
20250403,133700,485827235,19100,19100,19100,19100,27
20250403,133600,485311535,19100,19100,19100,19100,31
20250403,133500,484719435,19100,19100,19100,19100,23
20250403,133400,484280135,19100,19100,19100,19090,38
20250403,133300,483554365,19100,19100,19100,19100,24
20250403,133200,483095965,19090,19100,19100,19090,12
20250403,133100,482866775,19100,19100,19100,19100,25
20250403,133000,482389275,19100,19100,19100,19100,43
20250403,132900,481567975,19100,19095,19100,19095,55
20250403,132800,480517485,19100,19090,19100,19090,7
20250403,132700,480383795,19100,19100,19100,19100,2
20250403,132600,480345595,19070,19100,19100,19070,48
20250403,132500,479429445,19100,19100,19100,19100,23
20250403,132400,478990145,19100,19100,19100,19100,7
20250403,132300,478856445,19070,19100,19100,19070,100
20250403,132200,476946875,19100,19100,19100,19100,7
20250403,132100,476813175,19080,19070,19080,19070,96
20250403,132000,474981815,19080,19080,19080,19080,50
20250403,131900,474027815,19080,19100,19100,19080,81
20250403,131800,472482035,19100,19100,19100,19090,76
20250403,131700,471031135,19100,19100,19100,19100,14
20250403,131600,470763735,19100,19100,19100,19100,4
20250403,131500,470687335,19100,19100,19100,19100,15
20250403,131400,470400835,19100,19100,19100,19100,18
20250403,131300,470057035,19100,19100,19100,19100,15
20250403,131200,469770535,19100,19095,19100,19095,3
20250403,131100,469713240,19100,19100,19100,19100,9
20250403,131000,469541340,19100,19095,19100,19095,9
20250403,130900,469369450,19100,19100,19100,19090,16
20250403,130800,469063950,19100,19100,19100,19090,14
20250403,130700,468796560,19100,19090,19100,19090,308
20250403,130600,462916750,19100,19100,19100,19100,7
20250403,130500,462783050,19100,19100,19100,19100,11
20250403,130400,462572950,19100,19100,19100,19100,9
20250403,130300,462401050,19100,19100,19100,19100,12
20250403,130200,462171850,19100,19100,19100,19100,7
20250403,130100,462038150,19100,19100,19100,19100,41
20250403,130000,461255050,19100,19090,19100,19090,19
20250403,125900,460892280,19095,19100,19100,19095,21
20250403,125800,460491190,19100,19100,19100,19100,7
20250403,125700,460357490,19100,19100,19100,19090,13
20250403,125600,460109200,19100,19100,19100,19100,10
20250403,125500,459918200,19100,19100,19100,19100,8
20250403,125400,459765400,19100,19100,19100,19100,16
20250403,125300,459459800,19100,19100,19100,19100,9
20250403,125200,459287900,19090,19100,19100,19090,232
20250403,125100,454858920,19100,19100,19100,19100,10
20250403,125000,454667920,19100,19100,19100,19100,8
20250403,124900,454515120,19100,19100,19100,19100,7
20250403,124800,454381420,19100,19100,19100,19100,88
20250403,124700,452700620,19100,19110,19110,19100,12
20250403,124600,452471380,19090,19090,19090,19080,16
20250403,124500,452165950,19090,19110,19110,19090,27
20250403,124400,451650310,19110,19110,19110,19110,5
20250403,124300,451554760,19110,19100,19120,19100,534
20250403,124200,441351590,19100,19100,19100,19100,59
20250403,124100,440224690,19100,19100,19100,19100,2
20250403,124000,440186490,19100,19100,19100,19100,40
20250403,123900,439422490,19100,19100,19100,19100,5
20250403,123800,439326990,19100,19100,19100,19100,11
20250403,123700,439116890,19100,19100,19100,19100,15
20250403,123600,438830390,19100,19100,19100,19100,11
20250403,123500,438620290,19100,19090,19100,19090,9
20250403,123400,438448400,19090,19080,19090,19080,5
20250403,123300,438352960,19090,19090,19090,19090,13
20250403,123200,438104790,19090,19090,19090,19090,11
20250403,123100,437894800,19090,19070,19090,19070,482
20250403,123000,428693470,19070,19080,19080,19070,11
20250403,122900,428483680,19080,19080,19080,19080,5
20250403,122800,428388280,19080,19090,19090,19050,48
20250403,122700,427473500,19090,19090,19090,19050,508
20250403,122600,417787700,19090,19090,19090,19090,9
20250403,122500,417615890,19090,19090,19090,19090,7
20250403,122400,417482260,19090,19090,19090,19090,13
20250403,122300,417234090,19090,19090,19090,19090,5
20250403,122200,417138640,19090,19080,19090,19070,61
20250403,122100,415974750,19080,19080,19080,19080,9
20250403,122000,415803030,19080,19080,19080,19080,5
20250403,121900,415707630,19080,19080,19080,19080,13
20250403,121800,415459590,19080,19080,19080,19080,12
20250403,121700,415230630,19080,19080,19080,19080,7
20250403,121600,415097070,19070,19070,19070,19070,35
20250403,121500,414429620,19070,19080,19080,19070,26
20250403,121400,413933700,19080,19080,19080,19080,4
20250403,121300,413857380,19080,19080,19080,19080,10
20250403,121200,413666580,19080,19080,19080,19080,11
20250403,121100,413456700,19080,19080,19080,19080,8
20250403,121000,413304060,19070,19080,19080,19070,10
20250403,120900,413113270,19080,19080,19080,19080,12
20250403,120800,412884310,19080,19080,19080,19080,9
20250403,120700,412712590,19080,19080,19090,19080,519
20250403,120600,402810030,19080,19080,19080,19080,66
20250403,120500,401550750,19080,19080,19080,19080,13
20250403,120400,401302710,19080,19080,19080,19080,7
20250403,120300,401169150,19080,19080,19080,19080,6
20250403,120200,401054670,19080,19080,19080,19080,7
20250403,120100,400921110,19050,19080,19080,19050,21
20250403,120000,400520700,19080,19080,19080,19060,14
20250403,115900,400253700,19080,19080,19080,19070,9
20250403,115800,400081990,19080,19080,19080,19080,6
20250403,115700,399967510,19080,19080,19080,19040,57
20250403,115600,398882040,19080,19080,19080,19050,73
20250403,115500,397491100,19080,19070,19080,19050,11
20250403,115400,397281430,19080,19080,19080,19080,2
20250403,115300,397243270,19050,19080,19080,19050,90
20250403,115200,395528260,19080,19080,19080,19080,8
20250403,115100,395375620,19080,19080,19080,19080,13
20250403,115000,395127580,19080,19080,19080,19080,9
20250403,114900,394955860,19080,19080,19080,19080,7
20250403,114800,394822300,19080,19070,19080,19070,9
20250403,114700,394650600,19070,19070,19070,19060,7
20250403,114600,394517120,19070,19070,19070,19070,15
20250403,114500,394231070,19070,19070,19080,19070,20
20250403,114400,393849630,19080,19080,19080,19080,8
20250403,114300,393696990,19080,19080,19080,19080,7
20250403,114200,393563430,19080,19060,19080,19060,4
20250403,114100,393487150,19060,19080,19080,19050,121
20250403,114000,391181260,19080,19080,19080,19070,24
20250403,113900,390723440,19080,19080,19080,19080,6
20250403,113800,390608960,19080,19080,19080,19080,9
20250403,113700,390437240,19070,19070,19070,19070,5
20250403,113600,390341890,19070,19070,19070,19060,19
20250403,113500,389979660,19050,19070,19070,19050,61
20250403,113400,388817290,19070,19070,19070,19070,4
20250403,113300,388741010,19060,19070,19070,19060,7
20250403,113200,388607550,19070,19070,19070,19070,21
20250403,113100,388207080,19070,19070,19070,19070,4
20250403,113000,388130800,19070,19070,19070,19070,13
20250403,112900,387882890,19070,19070,19070,19070,9
20250403,112800,387711260,19070,19080,19080,19070,7
20250403,112700,387577720,19080,19080,19090,19080,10
20250403,112600,387386900,19090,19090,19090,19070,10
20250403,112500,387196040,19070,19090,19090,19070,572
20250403,112400,376287210,19090,19090,19090,19080,14
20250403,112300,376019960,19090,19090,19090,19090,6
20250403,112200,375905420,19090,19090,19090,19080,329
20250403,112100,369628030,19090,19090,19090,19090,16
20250403,112000,369322590,19090,19080,19090,19080,147
20250403,111900,366517770,19080,19080,19080,19080,8
20250403,111800,366365130,19080,19080,19080,19080,570
20250403,111700,355489530,19080,19080,19080,19080,7
20250403,111600,355355970,19080,19080,19080,19080,11
20250403,111500,355146090,19080,19080,19080,19080,12
20250403,111400,354917130,19080,19080,19080,19080,24
20250403,111300,354459210,19070,19080,19080,19070,50
20250403,111200,353505600,19080,19070,19080,19060,102
20250403,111100,351561290,19080,19090,19090,19080,332
20250403,111000,345226570,19090,19080,19090,19080,273
20250403,110900,340017680,19090,19090,19090,19090,9
20250403,110800,339845870,19090,19070,19090,19070,264
20250403,110700,334809040,19080,19080,19080,19080,9
20250403,110600,334637320,19080,19090,19090,19080,18
20250403,110500,334293820,19100,19100,19100,19090,11
20250403,110400,334083730,19070,19080,19100,19070,75
20250403,110300,332652840,19080,19060,19080,19060,1155
20250403,110200,310624290,19060,19060,19060,19060,9
20250403,110100,310452750,19060,19060,19060,19060,10
20250403,110000,310262150,19060,19060,19060,19050,36
20250403,105900,309576000,19060,19060,19060,19060,10
20250403,105800,309385400,19050,19060,19060,19050,42
20250403,105700,308585270,19060,19060,19060,19060,19
20250403,105600,308223130,19050,19050,19060,19050,894
20250403,105500,291183970,19060,19070,19070,19060,18
20250403,105400,290840830,19060,19060,19060,19060,107
20250403,105300,288801410,19060,19060,19070,19060,11
20250403,105200,288591680,19060,19060,19070,19060,112
20250403,105100,286456910,19060,19060,19060,19050,43
20250403,105000,285637630,19060,19060,19060,19060,13
20250403,104900,285389850,19060,19050,19060,19050,150
20250403,104800,282531130,19060,19060,19060,19060,91
20250403,104700,280796670,19060,19050,19060,19050,48
20250403,104600,279882170,19050,19040,19050,19040,56
20250403,104500,278815390,19050,19040,19050,19040,73
20250403,104400,277425410,19040,19040,19040,19040,39
20250403,104300,276682850,19020,19020,19020,19020,85
20250403,104200,275066150,19020,19020,19030,19020,16
20250403,104100,274761810,19030,19040,19040,19030,12
20250403,104000,274533380,19040,19040,19040,19040,6
20250403,103900,274419140,19040,19040,19040,19040,12
20250403,103800,274190660,18990,19000,19000,18990,100
20250403,103700,272291220,19000,19040,19040,19000,5
20250403,103600,272196140,19020,19050,19050,19020,89
20250403,103500,270502410,19050,19050,19050,19050,2
20250403,103400,270464310,19050,19070,19080,19020,72
20250403,103300,269093770,19070,19090,19090,19070,60
20250403,103200,267948960,19090,19080,19090,19070,102
20250403,103100,266003610,19080,19090,19090,19080,76
20250403,103000,264553280,19090,19100,19100,19090,96
20250403,102900,262720570,19110,19110,19110,19100,14
20250403,102800,262453100,19090,19090,19110,19090,5
20250403,102700,262357610,19110,19080,19110,19080,56
20250403,102600,261287480,19110,19100,19110,19080,139
20250403,102500,258634120,19100,19110,19110,19100,19
20250403,102400,258271040,19110,19090,19110,19090,929
20250403,102300,240531680,19090,19090,19090,19090,735
20250403,102200,226500530,19080,19080,19080,19080,107
20250403,102100,224458970,19080,19080,19080,19080,470
20250403,102000,215491370,19080,19080,19080,19080,51
20250403,101900,214518290,19080,19090,19090,19080,50
20250403,101800,213564160,19090,19070,19090,19070,949
20250403,101700,195450180,19070,19080,19080,19070,156
20250403,101600,192475140,19080,19080,19080,19080,42
20250403,101500,191673780,19080,19080,19080,19080,54
20250403,101400,190643460,19080,19080,19080,19070,42
20250403,101300,189842110,19080,19080,19080,19080,249
20250403,101200,185091190,19080,19070,19080,19070,479
20250403,101100,175956420,19070,19070,19070,19050,195
20250403,101000,172239330,19070,19070,19070,19070,136
20250403,100900,169645810,19070,19070,19070,19070,37
20250403,100800,168940220,19070,19070,19070,19060,179
20250403,100700,165526890,19070,19070,19070,19070,40
20250403,100600,164764090,19070,19070,19070,19070,53
20250403,100500,163753380,19050,19060,19070,19050,725
20250403,100400,149937930,19060,19060,19060,19060,26
20250403,100300,149442370,19070,19040,19070,19040,1815
20250403,100200,114839410,19040,19040,19040,19040,7
20250403,100100,114706130,19050,19050,19050,19050,7
20250403,100000,114572780,19050,19050,19050,19050,3
20250403,095900,114515630,19050,19050,19050,19050,4
20250403,095800,114439430,19050,19050,19050,19050,14
20250403,095700,114172730,19060,19060,19060,19060,11
20250403,095600,113963070,19060,19060,19060,19060,4
20250403,095500,113886830,19050,19060,19060,19050,4
20250403,095400,113810600,19060,19060,19060,19060,2
20250403,095300,113772480,19070,19070,19070,19070,0
20250403,095200,113772480,19070,19070,19070,19070,2
20250403,095100,113734340,19020,19060,19060,19020,157
20250403,095000,110746530,19080,19080,19080,19060,123
20250403,094900,108399710,19070,19070,19070,19050,220
20250403,094800,104205430,19070,19060,19070,19060,143
20250403,094700,101479300,19060,19050,19060,19050,69
20250403,094600,100164220,19050,19030,19050,19030,69
20250403,094500,98850980,19020,19020,19020,19020,10
20250403,094400,98660780,19030,19020,19030,19020,6
20250403,094300,98546620,18950,19000,19000,18950,54
20250403,094200,97520770,19010,19000,19010,19000,232
20250403,094100,93112710,18940,18940,18940,18940,100
20250403,094000,91218710,18940,18940,19000,18940,503
20250403,093900,81669900,18940,18930,18940,18930,62
20250403,093800,80495630,18940,18950,18950,18940,65
20250403,093700,79264480,18950,18950,18950,18950,10
20250403,093600,79074980,18950,18970,18970,18950,74
20250403,093500,77672300,18980,18980,18980,18980,1
20250403,093400,77653320,18980,18970,18980,18970,25
20250403,093300,77179060,18970,18920,18970,18920,578
20250403,093200,66229470,18910,18900,18910,18900,104
20250403,093100,64262890,18900,18900,18900,18900,86
20250403,093000,62637490,18900,18900,18900,18890,29
20250403,092900,62089570,18900,18900,18900,18890,52
20250403,092800,61107120,18900,18910,18910,18900,102
20250403,092700,59179260,18910,18900,18910,18900,7
20250403,092600,59046900,18900,18860,18900,18860,152
20250403,092500,56176180,18860,18810,18860,18810,185
20250403,092400,52687670,18790,18790,18790,18790,6
20250403,092300,52574930,18790,18740,18790,18740,52
20250403,092200,51600350,18740,18740,18790,18720,834
20250403,092100,35931590,18740,18700,18740,18700,179
20250403,092000,32578170,18700,18700,18700,18700,300
20250403,091900,26968170,18700,18700,18700,18700,3
20250403,091800,26912070,18700,18700,18700,18700,0
20250403,091700,26912070,18700,18630,18700,18630,54
20250403,091600,25902550,18700,18700,18700,18700,263
20250403,091500,20984450,18610,18620,18620,18610,102
20250403,091400,19085800,18590,18590,18590,18590,78
20250403,091300,17635780,18590,18590,18590,18590,58
20250403,091200,16557560,18580,18580,18580,18580,20
20250403,091100,16185960,18580,18590,18610,18580,49
20250403,091000,15275190,18580,18580,18580,18580,63
20250403,090900,14104650,18580,18580,18580,18580,66
20250403,090800,12878370,18590,18590,18590,18590,7
20250403,090700,12748240,18580,18590,18590,18530,134
20250403,090600,10258940,18600,18620,18620,18600,244
20250403,090500,5720260,18620,18650,18650,18620,21
20250403,090400,5328640,18670,18690,18690,18580,116
20250403,090300,3163010,18700,18700,18700,18700,20
20250403,090200,2789010,18690,18810,18810,18690,11
20250403,090100,2582220,18810,18810,18810,18810,32
20250403,090000,1980300,18860,18860,18860,18860,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190000 632694345 19230 19230 19230 19230 1299
3 20250403 185900 632694345 19230 19230 19230 19230 0
4 20250403 185800 632694345 19230 19230 19230 19230 0
5 20250403 185700 632694345 19230 19230 19230 19230 0
6 20250403 185600 632694345 19230 19230 19230 19230 0
7 20250403 185500 632694345 19230 19230 19230 19230 0
8 20250403 185400 632694345 19230 19230 19230 19230 0
9 20250403 185300 632694345 19230 19230 19230 19230 0
10 20250403 185200 632694345 19230 19230 19230 19230 0
11 20250403 185100 632694345 19230 19230 19230 19230 0
12 20250403 185000 632694345 19230 19230 19230 19230 0
13 20250403 184900 632694345 19230 19230 19230 19230 0
14 20250403 184800 632694345 19230 19230 19230 19230 0
15 20250403 184700 632694345 19230 19230 19230 19230 0
16 20250403 184600 632694345 19230 19230 19230 19230 0
17 20250403 184500 632694345 19230 19230 19230 19230 0
18 20250403 184400 632694345 19230 19230 19230 19230 0
19 20250403 184300 632694345 19230 19230 19230 19230 0
20 20250403 184200 632694345 19230 19230 19230 19230 0
21 20250403 184100 632694345 19230 19230 19230 19230 0
22 20250403 184000 632694345 19230 19230 19230 19230 0
23 20250403 183900 632694345 19230 19230 19230 19230 0
24 20250403 183800 632694345 19230 19230 19230 19230 0
25 20250403 183700 632694345 19230 19230 19230 19230 0
26 20250403 183600 632694345 19230 19230 19230 19230 0
27 20250403 183500 632694345 19230 19230 19230 19230 0
28 20250403 183400 632694345 19230 19230 19230 19230 0
29 20250403 183300 632694345 19230 19230 19230 19230 0
30 20250403 183200 632694345 19230 19230 19230 19230 0
31 20250403 183100 632694345 19230 19230 19230 19230 0
32 20250403 183000 632694345 19230 19230 19230 19230 1299
33 20250403 182900 632694345 19230 19230 19230 19230 0
34 20250403 182800 632694345 19230 19230 19230 19230 0
35 20250403 182700 632694345 19230 19230 19230 19230 0
36 20250403 182600 632694345 19230 19230 19230 19230 0
37 20250403 182500 632694345 19230 19230 19230 19230 0
38 20250403 182400 632694345 19230 19230 19230 19230 0
39 20250403 182300 632694345 19230 19230 19230 19230 0
40 20250403 182200 632694345 19230 19230 19230 19230 0
41 20250403 182100 632694345 19230 19230 19230 19230 0
42 20250403 182000 632694345 19230 19230 19230 19230 0
43 20250403 181900 632694345 19230 19230 19230 19230 0
44 20250403 181800 632694345 19230 19230 19230 19230 0
45 20250403 181700 632694345 19230 19230 19230 19230 0
46 20250403 181600 632694345 19230 19230 19230 19230 0
47 20250403 181500 632694345 19230 19230 19230 19230 0
48 20250403 181400 632694345 19230 19230 19230 19230 0
49 20250403 181300 632694345 19230 19230 19230 19230 0
50 20250403 181200 632694345 19230 19230 19230 19230 0
51 20250403 181100 632694345 19230 19230 19230 19230 0
52 20250403 181000 632694345 19230 19230 19230 19230 0
53 20250403 180900 632694345 19230 19230 19230 19230 0
54 20250403 180800 632694345 19230 19230 19230 19230 0
55 20250403 180700 632694345 19230 19230 19230 19230 0
56 20250403 180600 632694345 19230 19230 19230 19230 0
57 20250403 180500 632694345 19230 19230 19230 19230 0
58 20250403 180400 632694345 19230 19230 19230 19230 0
59 20250403 180300 632694345 19230 19230 19230 19230 0
60 20250403 180200 632694345 19230 19230 19230 19230 0
61 20250403 180100 632694345 19230 19230 19230 19230 0
62 20250403 180000 632694345 19230 19230 19230 19230 1299
63 20250403 175900 632694345 19230 19230 19230 19230 0
64 20250403 175800 632694345 19230 19230 19230 19230 0
65 20250403 175700 632694345 19230 19230 19230 19230 0
66 20250403 175600 632694345 19230 19230 19230 19230 0
67 20250403 175500 632694345 19230 19230 19230 19230 0
68 20250403 175400 632694345 19230 19230 19230 19230 0
69 20250403 175300 632694345 19230 19230 19230 19230 0
70 20250403 175200 632694345 19230 19230 19230 19230 0
71 20250403 175100 632694345 19230 19230 19230 19230 0
72 20250403 175000 632694345 19230 19230 19230 19230 0
73 20250403 174900 632694345 19230 19230 19230 19230 0
74 20250403 174800 632694345 19230 19230 19230 19230 0
75 20250403 174700 632694345 19230 19230 19230 19230 0
76 20250403 174600 632694345 19230 19230 19230 19230 0
77 20250403 174500 632694345 19230 19230 19230 19230 0
78 20250403 174400 632694345 19230 19230 19230 19230 0
79 20250403 174300 632694345 19230 19230 19230 19230 0
80 20250403 174200 632694345 19230 19230 19230 19230 0
81 20250403 174100 632694345 19230 19230 19230 19230 0
82 20250403 174000 632694345 19230 19230 19230 19230 0
83 20250403 173900 632694345 19230 19230 19230 19230 0
84 20250403 173800 632694345 19230 19230 19230 19230 0
85 20250403 173700 632694345 19230 19230 19230 19230 0
86 20250403 173600 632694345 19230 19230 19230 19230 0
87 20250403 173500 632694345 19230 19230 19230 19230 0
88 20250403 173400 632694345 19230 19230 19230 19230 0
89 20250403 173300 632694345 19230 19230 19230 19230 0
90 20250403 173200 632694345 19230 19230 19230 19230 0
91 20250403 173100 632694345 19230 19230 19230 19230 0
92 20250403 173000 632694345 19230 19230 19230 19230 1299
93 20250403 172900 632694345 19230 19230 19230 19230 0
94 20250403 172800 632694345 19230 19230 19230 19230 0
95 20250403 172700 632694345 19230 19230 19230 19230 0
96 20250403 172600 632694345 19230 19230 19230 19230 0
97 20250403 172500 632694345 19230 19230 19230 19230 0
98 20250403 172400 632694345 19230 19230 19230 19230 0
99 20250403 172300 632694345 19230 19230 19230 19230 0
100 20250403 172200 632694345 19230 19230 19230 19230 0
101 20250403 172100 632694345 19230 19230 19230 19230 0
102 20250403 172000 632694345 19230 19230 19230 19230 0
103 20250403 171900 632694345 19230 19230 19230 19230 0
104 20250403 171800 632694345 19230 19230 19230 19230 0
105 20250403 171700 632694345 19230 19230 19230 19230 0
106 20250403 171600 632694345 19230 19230 19230 19230 0
107 20250403 171500 632694345 19230 19230 19230 19230 0
108 20250403 171400 632694345 19230 19230 19230 19230 0
109 20250403 171300 632694345 19230 19230 19230 19230 0
110 20250403 171200 632694345 19230 19230 19230 19230 0
111 20250403 171100 632694345 19230 19230 19230 19230 0
112 20250403 171000 632694345 19230 19230 19230 19230 0
113 20250403 170900 632694345 19230 19230 19230 19230 0
114 20250403 170800 632694345 19230 19230 19230 19230 0
115 20250403 170700 632694345 19230 19230 19230 19230 0
116 20250403 170600 632694345 19230 19230 19230 19230 0
117 20250403 170500 632694345 19230 19230 19230 19230 0
118 20250403 170400 632694345 19230 19230 19230 19230 0
119 20250403 170300 632694345 19230 19230 19230 19230 0
120 20250403 170200 632694345 19230 19230 19230 19230 0
121 20250403 170100 632694345 19230 19230 19230 19230 0
122 20250403 170000 632694345 19230 19230 19230 19230 1299
123 20250403 165900 632694345 19230 19230 19230 19230 0
124 20250403 165800 632694345 19230 19230 19230 19230 0
125 20250403 165700 632694345 19230 19230 19230 19230 0
126 20250403 165600 632694345 19230 19230 19230 19230 0
127 20250403 165500 632694345 19230 19230 19230 19230 0
128 20250403 165400 632694345 19230 19230 19230 19230 0
129 20250403 165300 632694345 19230 19230 19230 19230 0
130 20250403 165200 632694345 19230 19230 19230 19230 0
131 20250403 165100 632694345 19230 19230 19230 19230 0
132 20250403 165000 632694345 19230 19230 19230 19230 0
133 20250403 164900 632694345 19230 19230 19230 19230 0
134 20250403 164800 632694345 19230 19230 19230 19230 0
135 20250403 164700 632694345 19230 19230 19230 19230 0
136 20250403 164600 632694345 19230 19230 19230 19230 0
137 20250403 164500 632694345 19230 19230 19230 19230 0
138 20250403 164400 632694345 19230 19230 19230 19230 0
139 20250403 164300 632694345 19230 19230 19230 19230 0
140 20250403 164200 632694345 19230 19230 19230 19230 0
141 20250403 164100 632694345 19230 19230 19230 19230 0
142 20250403 164000 632694345 19230 19230 19230 19230 0
143 20250403 163900 632694345 19230 19230 19230 19230 0
144 20250403 163800 632694345 19230 19230 19230 19230 0
145 20250403 163700 632694345 19230 19230 19230 19230 0
146 20250403 163600 632694345 19230 19230 19230 19230 0
147 20250403 163500 632694345 19230 19230 19230 19230 0
148 20250403 163400 632694345 19230 19230 19230 19230 0
149 20250403 163300 632694345 19230 19230 19230 19230 0
150 20250403 163200 632694345 19230 19230 19230 19230 0
151 20250403 163100 632694345 19230 19230 19230 19230 0
152 20250403 163000 632694345 19230 19230 19230 19230 1299
153 20250403 162900 632694345 19230 19230 19230 19230 0
154 20250403 162800 632694345 19230 19230 19230 19230 0
155 20250403 162700 632694345 19230 19230 19230 19230 0
156 20250403 162600 632694345 19230 19230 19230 19230 0
157 20250403 162500 632694345 19230 19230 19230 19230 0
158 20250403 162400 632694345 19230 19230 19230 19230 0
159 20250403 162300 632694345 19230 19230 19230 19230 0
160 20250403 162200 632694345 19230 19230 19230 19230 0
161 20250403 162100 632694345 19230 19230 19230 19230 0
162 20250403 162000 632694345 19230 19230 19230 19230 0
163 20250403 161900 632694345 19230 19230 19230 19230 0
164 20250403 161800 632694345 19230 19230 19230 19230 0
165 20250403 161700 632694345 19230 19230 19230 19230 0
166 20250403 161600 632694345 19230 19230 19230 19230 0
167 20250403 161500 632694345 19230 19230 19230 19230 0
168 20250403 161400 632694345 19230 19230 19230 19230 0
169 20250403 161300 632694345 19230 19230 19230 19230 0
170 20250403 161200 632694345 19230 19230 19230 19230 0
171 20250403 161100 632694345 19230 19230 19230 19230 0
172 20250403 161000 632694345 19230 19230 19230 19230 0
173 20250403 160900 632694345 19230 19230 19230 19230 0
174 20250403 160800 632694345 19230 19230 19230 19230 0
175 20250403 160700 632694345 19230 19230 19230 19230 0
176 20250403 160600 632694345 19230 19230 19230 19230 0
177 20250403 160500 632694345 19230 19230 19230 19230 0
178 20250403 160400 632694345 19230 19230 19230 19230 0
179 20250403 160300 632694345 19230 19230 19230 19230 0
180 20250403 160200 632694345 19230 19230 19230 19230 0
181 20250403 160100 632694345 19230 19230 19230 19230 0
182 20250403 160000 632694345 19230 19230 19230 19230 1299
183 20250403 155900 632694345 19230 19230 19230 19230 0
184 20250403 155800 632694345 19230 19230 19230 19230 0
185 20250403 155700 632694345 19230 19230 19230 19230 0
186 20250403 155600 632694345 19230 19230 19230 19230 0
187 20250403 155500 632694345 19230 19230 19230 19230 0
188 20250403 155400 632694345 19230 19230 19230 19230 0
189 20250403 155300 632694345 19230 19230 19230 19230 0
190 20250403 155200 632694345 19230 19230 19230 19230 0
191 20250403 155100 632694345 19230 19230 19230 19230 0
192 20250403 155000 632694345 19230 19230 19230 19230 0
193 20250403 154900 632694345 19230 19230 19230 19230 0
194 20250403 154800 632694345 19230 19230 19230 19230 0
195 20250403 154700 632694345 19230 19230 19230 19230 0
196 20250403 154600 632694345 19230 19230 19230 19230 0
197 20250403 154500 632694345 19230 19230 19230 19230 0
198 20250403 154400 632694345 19230 19230 19230 19230 0
199 20250403 154300 632694345 19230 19230 19230 19230 0
200 20250403 154200 632694345 19230 19230 19230 19230 0
201 20250403 154100 632694345 19230 19230 19230 19230 0
202 20250403 154000 632694345 19230 19230 19230 19230 0
203 20250403 153900 632694345 19230 19230 19230 19230 0
204 20250403 153800 632694345 19230 19230 19230 19230 0
205 20250403 153700 632694345 19230 19230 19230 19230 0
206 20250403 153600 632694345 19230 19230 19230 19230 0
207 20250403 153500 632694345 19230 19230 19230 19230 0
208 20250403 153400 632694345 19230 19230 19230 19230 0
209 20250403 153300 632694345 19230 19230 19230 19230 0
210 20250403 153200 632694345 19230 19230 19230 19230 0
211 20250403 153100 632694345 19230 19230 19230 19230 0
212 20250403 153000 632694345 19230 19230 19230 19230 2598
213 20250403 152900 607714575 19240 19240 19240 19240 0
214 20250403 152800 607714575 19240 19240 19240 19240 0
215 20250403 152700 607714575 19240 19240 19240 19240 0
216 20250403 152600 607714575 19240 19240 19240 19240 0
217 20250403 152500 607714575 19240 19240 19240 19240 0
218 20250403 152400 607714575 19240 19240 19240 19240 0
219 20250403 152300 607714575 19240 19240 19240 19240 0
220 20250403 152200 607714575 19240 19240 19240 19240 0
221 20250403 152100 607714575 19240 19240 19240 19240 0
222 20250403 152000 607714575 19240 19240 19240 19240 0
223 20250403 151900 607714575 19240 19210 19240 19210 182
224 20250403 151800 604215175 19200 19200 19200 19200 0
225 20250403 151700 604215175 19200 19200 19210 19200 58
226 20250403 151600 603101535 19200 19200 19210 19200 247
227 20250403 151500 598358315 19200 19190 19200 19190 618
228 20250403 151400 586493845 19180 19180 19190 19180 156
229 20250403 151300 583501715 19170 19170 19170 19170 59
230 20250403 151200 582370685 19170 19170 19170 19170 71
231 20250403 151100 581009615 19170 19170 19170 19160 255
232 20250403 151000 576123465 19170 19160 19170 19160 3
233 20250403 150900 576065965 19170 19170 19170 19170 7
234 20250403 150800 575931775 19170 19140 19170 19140 475
235 20250403 150700 566840075 19140 19140 19140 19140 6
236 20250403 150600 566725235 19140 19150 19170 19140 33
237 20250403 150500 566093455 19140 19150 19150 19140 15
238 20250403 150400 565806275 19130 19150 19150 19130 141
239 20250403 150300 563108885 19150 19140 19150 19130 34
240 20250403 150200 562458215 19150 19170 19170 19150 21
241 20250403 150100 562055965 19170 19170 19170 19170 10
242 20250403 150000 561864265 19170 19160 19170 19150 23
243 20250403 145900 561423705 19170 19170 19170 19170 36
244 20250403 145800 560733585 19170 19170 19170 19170 14
245 20250403 145700 560465205 19170 19160 19170 19160 36
246 20250403 145600 559775415 19170 19160 19170 19150 33
247 20250403 145500 559142965 19160 19160 19160 19160 30
248 20250403 145400 558568165 19160 19160 19160 19150 30
249 20250403 145300 557993385 19160 19160 19160 19160 16
250 20250403 145200 557686825 19160 19160 19160 19160 21
251 20250403 145100 557284465 19170 19160 19170 19150 43
252 20250403 145000 556460575 19160 19160 19160 19160 24
253 20250403 144900 556000735 19160 19160 19160 19120 40
254 20250403 144800 555234995 19120 19150 19160 19120 58
255 20250403 144700 554125385 19160 19150 19160 19150 32
256 20250403 144600 553512275 19150 19150 19160 19150 96
257 20250403 144500 551673685 19140 19150 19150 19140 34
258 20250403 144400 551022625 19150 19150 19150 19150 23
259 20250403 144300 550582175 19130 19150 19150 19130 130
260 20250403 144200 548093785 19140 19150 19150 19140 22
261 20250403 144100 547672495 19150 19150 19150 19150 98
262 20250403 144000 545795795 19160 19170 19170 19160 65
263 20250403 143900 544550305 19170 19170 19170 19160 56
264 20250403 143800 543477065 19170 19170 19170 19170 26
265 20250403 143700 542978645 19170 19160 19170 19160 816
266 20250403 143600 527343795 19160 19160 19160 19160 34
267 20250403 143500 526692355 19160 19160 19160 19160 24
268 20250403 143400 526232515 19160 19160 19160 19160 64
269 20250403 143300 525006275 19160 19160 19160 19160 27
270 20250403 143200 524488955 19160 19160 19160 19160 11
271 20250403 143100 524278195 19160 19150 19160 19140 25
272 20250403 143000 523799385 19150 19150 19150 19150 31
273 20250403 142900 523205735 19150 19140 19150 19140 56
274 20250403 142800 522133865 19140 19140 19140 19140 29
275 20250403 142700 521578805 19140 19150 19150 19140 33
276 20250403 142600 520947005 19150 19140 19150 19140 12
277 20250403 142500 520717305 19140 19140 19140 19130 47
278 20250403 142400 519817925 19130 19140 19140 19130 66
279 20250403 142300 518555085 19130 19140 19140 19130 33
280 20250403 142200 517923525 19140 19140 19140 19140 32
281 20250403 142100 517311045 19140 19140 19140 19130 13
282 20250403 142000 517062275 19140 19140 19140 19130 50
283 20250403 141900 516105475 19140 19130 19140 19130 34
284 20250403 141800 515454775 19140 19130 19140 19130 30
285 20250403 141700 514880615 19130 19130 19130 19130 23
286 20250403 141600 514440625 19120 19130 19130 19120 29
287 20250403 141500 513885905 19130 19140 19140 19130 33
288 20250403 141400 513254535 19130 19130 19130 19120 75
289 20250403 141300 511820395 19130 19130 19130 19130 8
290 20250403 141200 511667355 19130 19120 19130 19120 120
291 20250403 141100 509372825 19120 19120 19120 19100 171
292 20250403 141000 506105915 19120 19120 19120 19120 7
293 20250403 140900 505972075 19120 19120 19120 19120 29
294 20250403 140800 505417595 19120 19120 19120 19120 30
295 20250403 140700 504843995 19120 19120 19120 19120 27
296 20250403 140600 504327755 19120 19120 19120 19120 54
297 20250403 140500 503295275 19130 19130 19130 19130 67
298 20250403 140400 502013565 19130 19130 19130 19120 19
299 20250403 140300 501650175 19130 19120 19130 19120 29
300 20250403 140200 501095415 19130 19130 19130 19130 28
301 20250403 140100 500559775 19120 19120 19130 19120 42
302 20250403 140000 499756635 19120 19120 19120 19120 25
303 20250403 135900 499278635 19120 19120 19120 19120 16
304 20250403 135800 498972715 19120 19120 19120 19110 33
305 20250403 135700 498341855 19120 19120 19120 19120 65
306 20250403 135600 497099055 19120 19110 19120 19110 26
307 20250403 135500 496601945 19120 19110 19120 19110 24
308 20250403 135400 496143285 19110 19110 19110 19100 54
309 20250403 135300 495111355 19110 19110 19110 19110 30
310 20250403 135200 494538055 19110 19110 19110 19110 24
311 20250403 135100 494079415 19100 19100 19100 19100 49
312 20250403 135000 493143515 19100 19110 19110 19100 73
313 20250403 134900 491749025 19110 19110 19110 19110 37
314 20250403 134800 491041955 19110 19110 19110 19110 12
315 20250403 134700 490812635 19110 19110 19110 19110 27
316 20250403 134600 490296665 19110 19100 19110 19100 16
317 20250403 134500 489991025 19100 19100 19100 19100 29
318 20250403 134400 489437125 19100 19100 19100 19090 29
319 20250403 134300 488883235 19100 19100 19100 19100 15
320 20250403 134200 488596735 19100 19100 19100 19100 23
321 20250403 134100 488157435 19100 19100 19100 19100 52
322 20250403 134000 487164235 19100 19100 19100 19100 37
323 20250403 133900 486457535 19100 19100 19100 19100 24
324 20250403 133800 485999135 19100 19100 19100 19100 9
325 20250403 133700 485827235 19100 19100 19100 19100 27
326 20250403 133600 485311535 19100 19100 19100 19100 31
327 20250403 133500 484719435 19100 19100 19100 19100 23
328 20250403 133400 484280135 19100 19100 19100 19090 38
329 20250403 133300 483554365 19100 19100 19100 19100 24
330 20250403 133200 483095965 19090 19100 19100 19090 12
331 20250403 133100 482866775 19100 19100 19100 19100 25
332 20250403 133000 482389275 19100 19100 19100 19100 43
333 20250403 132900 481567975 19100 19095 19100 19095 55
334 20250403 132800 480517485 19100 19090 19100 19090 7
335 20250403 132700 480383795 19100 19100 19100 19100 2
336 20250403 132600 480345595 19070 19100 19100 19070 48
337 20250403 132500 479429445 19100 19100 19100 19100 23
338 20250403 132400 478990145 19100 19100 19100 19100 7
339 20250403 132300 478856445 19070 19100 19100 19070 100
340 20250403 132200 476946875 19100 19100 19100 19100 7
341 20250403 132100 476813175 19080 19070 19080 19070 96
342 20250403 132000 474981815 19080 19080 19080 19080 50
343 20250403 131900 474027815 19080 19100 19100 19080 81
344 20250403 131800 472482035 19100 19100 19100 19090 76
345 20250403 131700 471031135 19100 19100 19100 19100 14
346 20250403 131600 470763735 19100 19100 19100 19100 4
347 20250403 131500 470687335 19100 19100 19100 19100 15
348 20250403 131400 470400835 19100 19100 19100 19100 18
349 20250403 131300 470057035 19100 19100 19100 19100 15
350 20250403 131200 469770535 19100 19095 19100 19095 3
351 20250403 131100 469713240 19100 19100 19100 19100 9
352 20250403 131000 469541340 19100 19095 19100 19095 9
353 20250403 130900 469369450 19100 19100 19100 19090 16
354 20250403 130800 469063950 19100 19100 19100 19090 14
355 20250403 130700 468796560 19100 19090 19100 19090 308
356 20250403 130600 462916750 19100 19100 19100 19100 7
357 20250403 130500 462783050 19100 19100 19100 19100 11
358 20250403 130400 462572950 19100 19100 19100 19100 9
359 20250403 130300 462401050 19100 19100 19100 19100 12
360 20250403 130200 462171850 19100 19100 19100 19100 7
361 20250403 130100 462038150 19100 19100 19100 19100 41
362 20250403 130000 461255050 19100 19090 19100 19090 19
363 20250403 125900 460892280 19095 19100 19100 19095 21
364 20250403 125800 460491190 19100 19100 19100 19100 7
365 20250403 125700 460357490 19100 19100 19100 19090 13
366 20250403 125600 460109200 19100 19100 19100 19100 10
367 20250403 125500 459918200 19100 19100 19100 19100 8
368 20250403 125400 459765400 19100 19100 19100 19100 16
369 20250403 125300 459459800 19100 19100 19100 19100 9
370 20250403 125200 459287900 19090 19100 19100 19090 232
371 20250403 125100 454858920 19100 19100 19100 19100 10
372 20250403 125000 454667920 19100 19100 19100 19100 8
373 20250403 124900 454515120 19100 19100 19100 19100 7
374 20250403 124800 454381420 19100 19100 19100 19100 88
375 20250403 124700 452700620 19100 19110 19110 19100 12
376 20250403 124600 452471380 19090 19090 19090 19080 16
377 20250403 124500 452165950 19090 19110 19110 19090 27
378 20250403 124400 451650310 19110 19110 19110 19110 5
379 20250403 124300 451554760 19110 19100 19120 19100 534
380 20250403 124200 441351590 19100 19100 19100 19100 59
381 20250403 124100 440224690 19100 19100 19100 19100 2
382 20250403 124000 440186490 19100 19100 19100 19100 40
383 20250403 123900 439422490 19100 19100 19100 19100 5
384 20250403 123800 439326990 19100 19100 19100 19100 11
385 20250403 123700 439116890 19100 19100 19100 19100 15
386 20250403 123600 438830390 19100 19100 19100 19100 11
387 20250403 123500 438620290 19100 19090 19100 19090 9
388 20250403 123400 438448400 19090 19080 19090 19080 5
389 20250403 123300 438352960 19090 19090 19090 19090 13
390 20250403 123200 438104790 19090 19090 19090 19090 11
391 20250403 123100 437894800 19090 19070 19090 19070 482
392 20250403 123000 428693470 19070 19080 19080 19070 11
393 20250403 122900 428483680 19080 19080 19080 19080 5
394 20250403 122800 428388280 19080 19090 19090 19050 48
395 20250403 122700 427473500 19090 19090 19090 19050 508
396 20250403 122600 417787700 19090 19090 19090 19090 9
397 20250403 122500 417615890 19090 19090 19090 19090 7
398 20250403 122400 417482260 19090 19090 19090 19090 13
399 20250403 122300 417234090 19090 19090 19090 19090 5
400 20250403 122200 417138640 19090 19080 19090 19070 61
401 20250403 122100 415974750 19080 19080 19080 19080 9
402 20250403 122000 415803030 19080 19080 19080 19080 5
403 20250403 121900 415707630 19080 19080 19080 19080 13
404 20250403 121800 415459590 19080 19080 19080 19080 12
405 20250403 121700 415230630 19080 19080 19080 19080 7
406 20250403 121600 415097070 19070 19070 19070 19070 35
407 20250403 121500 414429620 19070 19080 19080 19070 26
408 20250403 121400 413933700 19080 19080 19080 19080 4
409 20250403 121300 413857380 19080 19080 19080 19080 10
410 20250403 121200 413666580 19080 19080 19080 19080 11
411 20250403 121100 413456700 19080 19080 19080 19080 8
412 20250403 121000 413304060 19070 19080 19080 19070 10
413 20250403 120900 413113270 19080 19080 19080 19080 12
414 20250403 120800 412884310 19080 19080 19080 19080 9
415 20250403 120700 412712590 19080 19080 19090 19080 519
416 20250403 120600 402810030 19080 19080 19080 19080 66
417 20250403 120500 401550750 19080 19080 19080 19080 13
418 20250403 120400 401302710 19080 19080 19080 19080 7
419 20250403 120300 401169150 19080 19080 19080 19080 6
420 20250403 120200 401054670 19080 19080 19080 19080 7
421 20250403 120100 400921110 19050 19080 19080 19050 21
422 20250403 120000 400520700 19080 19080 19080 19060 14
423 20250403 115900 400253700 19080 19080 19080 19070 9
424 20250403 115800 400081990 19080 19080 19080 19080 6
425 20250403 115700 399967510 19080 19080 19080 19040 57
426 20250403 115600 398882040 19080 19080 19080 19050 73
427 20250403 115500 397491100 19080 19070 19080 19050 11
428 20250403 115400 397281430 19080 19080 19080 19080 2
429 20250403 115300 397243270 19050 19080 19080 19050 90
430 20250403 115200 395528260 19080 19080 19080 19080 8
431 20250403 115100 395375620 19080 19080 19080 19080 13
432 20250403 115000 395127580 19080 19080 19080 19080 9
433 20250403 114900 394955860 19080 19080 19080 19080 7
434 20250403 114800 394822300 19080 19070 19080 19070 9
435 20250403 114700 394650600 19070 19070 19070 19060 7
436 20250403 114600 394517120 19070 19070 19070 19070 15
437 20250403 114500 394231070 19070 19070 19080 19070 20
438 20250403 114400 393849630 19080 19080 19080 19080 8
439 20250403 114300 393696990 19080 19080 19080 19080 7
440 20250403 114200 393563430 19080 19060 19080 19060 4
441 20250403 114100 393487150 19060 19080 19080 19050 121
442 20250403 114000 391181260 19080 19080 19080 19070 24
443 20250403 113900 390723440 19080 19080 19080 19080 6
444 20250403 113800 390608960 19080 19080 19080 19080 9
445 20250403 113700 390437240 19070 19070 19070 19070 5
446 20250403 113600 390341890 19070 19070 19070 19060 19
447 20250403 113500 389979660 19050 19070 19070 19050 61
448 20250403 113400 388817290 19070 19070 19070 19070 4
449 20250403 113300 388741010 19060 19070 19070 19060 7
450 20250403 113200 388607550 19070 19070 19070 19070 21
451 20250403 113100 388207080 19070 19070 19070 19070 4
452 20250403 113000 388130800 19070 19070 19070 19070 13
453 20250403 112900 387882890 19070 19070 19070 19070 9
454 20250403 112800 387711260 19070 19080 19080 19070 7
455 20250403 112700 387577720 19080 19080 19090 19080 10
456 20250403 112600 387386900 19090 19090 19090 19070 10
457 20250403 112500 387196040 19070 19090 19090 19070 572
458 20250403 112400 376287210 19090 19090 19090 19080 14
459 20250403 112300 376019960 19090 19090 19090 19090 6
460 20250403 112200 375905420 19090 19090 19090 19080 329
461 20250403 112100 369628030 19090 19090 19090 19090 16
462 20250403 112000 369322590 19090 19080 19090 19080 147
463 20250403 111900 366517770 19080 19080 19080 19080 8
464 20250403 111800 366365130 19080 19080 19080 19080 570
465 20250403 111700 355489530 19080 19080 19080 19080 7
466 20250403 111600 355355970 19080 19080 19080 19080 11
467 20250403 111500 355146090 19080 19080 19080 19080 12
468 20250403 111400 354917130 19080 19080 19080 19080 24
469 20250403 111300 354459210 19070 19080 19080 19070 50
470 20250403 111200 353505600 19080 19070 19080 19060 102
471 20250403 111100 351561290 19080 19090 19090 19080 332
472 20250403 111000 345226570 19090 19080 19090 19080 273
473 20250403 110900 340017680 19090 19090 19090 19090 9
474 20250403 110800 339845870 19090 19070 19090 19070 264
475 20250403 110700 334809040 19080 19080 19080 19080 9
476 20250403 110600 334637320 19080 19090 19090 19080 18
477 20250403 110500 334293820 19100 19100 19100 19090 11
478 20250403 110400 334083730 19070 19080 19100 19070 75
479 20250403 110300 332652840 19080 19060 19080 19060 1155
480 20250403 110200 310624290 19060 19060 19060 19060 9
481 20250403 110100 310452750 19060 19060 19060 19060 10
482 20250403 110000 310262150 19060 19060 19060 19050 36
483 20250403 105900 309576000 19060 19060 19060 19060 10
484 20250403 105800 309385400 19050 19060 19060 19050 42
485 20250403 105700 308585270 19060 19060 19060 19060 19
486 20250403 105600 308223130 19050 19050 19060 19050 894
487 20250403 105500 291183970 19060 19070 19070 19060 18
488 20250403 105400 290840830 19060 19060 19060 19060 107
489 20250403 105300 288801410 19060 19060 19070 19060 11
490 20250403 105200 288591680 19060 19060 19070 19060 112
491 20250403 105100 286456910 19060 19060 19060 19050 43
492 20250403 105000 285637630 19060 19060 19060 19060 13
493 20250403 104900 285389850 19060 19050 19060 19050 150
494 20250403 104800 282531130 19060 19060 19060 19060 91
495 20250403 104700 280796670 19060 19050 19060 19050 48
496 20250403 104600 279882170 19050 19040 19050 19040 56
497 20250403 104500 278815390 19050 19040 19050 19040 73
498 20250403 104400 277425410 19040 19040 19040 19040 39
499 20250403 104300 276682850 19020 19020 19020 19020 85
500 20250403 104200 275066150 19020 19020 19030 19020 16
501 20250403 104100 274761810 19030 19040 19040 19030 12
502 20250403 104000 274533380 19040 19040 19040 19040 6
503 20250403 103900 274419140 19040 19040 19040 19040 12
504 20250403 103800 274190660 18990 19000 19000 18990 100
505 20250403 103700 272291220 19000 19040 19040 19000 5
506 20250403 103600 272196140 19020 19050 19050 19020 89
507 20250403 103500 270502410 19050 19050 19050 19050 2
508 20250403 103400 270464310 19050 19070 19080 19020 72
509 20250403 103300 269093770 19070 19090 19090 19070 60
510 20250403 103200 267948960 19090 19080 19090 19070 102
511 20250403 103100 266003610 19080 19090 19090 19080 76
512 20250403 103000 264553280 19090 19100 19100 19090 96
513 20250403 102900 262720570 19110 19110 19110 19100 14
514 20250403 102800 262453100 19090 19090 19110 19090 5
515 20250403 102700 262357610 19110 19080 19110 19080 56
516 20250403 102600 261287480 19110 19100 19110 19080 139
517 20250403 102500 258634120 19100 19110 19110 19100 19
518 20250403 102400 258271040 19110 19090 19110 19090 929
519 20250403 102300 240531680 19090 19090 19090 19090 735
520 20250403 102200 226500530 19080 19080 19080 19080 107
521 20250403 102100 224458970 19080 19080 19080 19080 470
522 20250403 102000 215491370 19080 19080 19080 19080 51
523 20250403 101900 214518290 19080 19090 19090 19080 50
524 20250403 101800 213564160 19090 19070 19090 19070 949
525 20250403 101700 195450180 19070 19080 19080 19070 156
526 20250403 101600 192475140 19080 19080 19080 19080 42
527 20250403 101500 191673780 19080 19080 19080 19080 54
528 20250403 101400 190643460 19080 19080 19080 19070 42
529 20250403 101300 189842110 19080 19080 19080 19080 249
530 20250403 101200 185091190 19080 19070 19080 19070 479
531 20250403 101100 175956420 19070 19070 19070 19050 195
532 20250403 101000 172239330 19070 19070 19070 19070 136
533 20250403 100900 169645810 19070 19070 19070 19070 37
534 20250403 100800 168940220 19070 19070 19070 19060 179
535 20250403 100700 165526890 19070 19070 19070 19070 40
536 20250403 100600 164764090 19070 19070 19070 19070 53
537 20250403 100500 163753380 19050 19060 19070 19050 725
538 20250403 100400 149937930 19060 19060 19060 19060 26
539 20250403 100300 149442370 19070 19040 19070 19040 1815
540 20250403 100200 114839410 19040 19040 19040 19040 7
541 20250403 100100 114706130 19050 19050 19050 19050 7
542 20250403 100000 114572780 19050 19050 19050 19050 3
543 20250403 095900 114515630 19050 19050 19050 19050 4
544 20250403 095800 114439430 19050 19050 19050 19050 14
545 20250403 095700 114172730 19060 19060 19060 19060 11
546 20250403 095600 113963070 19060 19060 19060 19060 4
547 20250403 095500 113886830 19050 19060 19060 19050 4
548 20250403 095400 113810600 19060 19060 19060 19060 2
549 20250403 095300 113772480 19070 19070 19070 19070 0
550 20250403 095200 113772480 19070 19070 19070 19070 2
551 20250403 095100 113734340 19020 19060 19060 19020 157
552 20250403 095000 110746530 19080 19080 19080 19060 123
553 20250403 094900 108399710 19070 19070 19070 19050 220
554 20250403 094800 104205430 19070 19060 19070 19060 143
555 20250403 094700 101479300 19060 19050 19060 19050 69
556 20250403 094600 100164220 19050 19030 19050 19030 69
557 20250403 094500 98850980 19020 19020 19020 19020 10
558 20250403 094400 98660780 19030 19020 19030 19020 6
559 20250403 094300 98546620 18950 19000 19000 18950 54
560 20250403 094200 97520770 19010 19000 19010 19000 232
561 20250403 094100 93112710 18940 18940 18940 18940 100
562 20250403 094000 91218710 18940 18940 19000 18940 503
563 20250403 093900 81669900 18940 18930 18940 18930 62
564 20250403 093800 80495630 18940 18950 18950 18940 65
565 20250403 093700 79264480 18950 18950 18950 18950 10
566 20250403 093600 79074980 18950 18970 18970 18950 74
567 20250403 093500 77672300 18980 18980 18980 18980 1
568 20250403 093400 77653320 18980 18970 18980 18970 25
569 20250403 093300 77179060 18970 18920 18970 18920 578
570 20250403 093200 66229470 18910 18900 18910 18900 104
571 20250403 093100 64262890 18900 18900 18900 18900 86
572 20250403 093000 62637490 18900 18900 18900 18890 29
573 20250403 092900 62089570 18900 18900 18900 18890 52
574 20250403 092800 61107120 18900 18910 18910 18900 102
575 20250403 092700 59179260 18910 18900 18910 18900 7
576 20250403 092600 59046900 18900 18860 18900 18860 152
577 20250403 092500 56176180 18860 18810 18860 18810 185
578 20250403 092400 52687670 18790 18790 18790 18790 6
579 20250403 092300 52574930 18790 18740 18790 18740 52
580 20250403 092200 51600350 18740 18740 18790 18720 834
581 20250403 092100 35931590 18740 18700 18740 18700 179
582 20250403 092000 32578170 18700 18700 18700 18700 300
583 20250403 091900 26968170 18700 18700 18700 18700 3
584 20250403 091800 26912070 18700 18700 18700 18700 0
585 20250403 091700 26912070 18700 18630 18700 18630 54
586 20250403 091600 25902550 18700 18700 18700 18700 263
587 20250403 091500 20984450 18610 18620 18620 18610 102
588 20250403 091400 19085800 18590 18590 18590 18590 78
589 20250403 091300 17635780 18590 18590 18590 18590 58
590 20250403 091200 16557560 18580 18580 18580 18580 20
591 20250403 091100 16185960 18580 18590 18610 18580 49
592 20250403 091000 15275190 18580 18580 18580 18580 63
593 20250403 090900 14104650 18580 18580 18580 18580 66
594 20250403 090800 12878370 18590 18590 18590 18590 7
595 20250403 090700 12748240 18580 18590 18590 18530 134
596 20250403 090600 10258940 18600 18620 18620 18600 244
597 20250403 090500 5720260 18620 18650 18650 18620 21
598 20250403 090400 5328640 18670 18690 18690 18580 116
599 20250403 090300 3163010 18700 18700 18700 18700 20
600 20250403 090200 2789010 18690 18810 18810 18690 11
601 20250403 090100 2582220 18810 18810 18810 18810 32
602 20250403 090000 1980300 18860 18860 18860 18860 105